1626937200000|2021-07-22 07:00:00|4200|4190|4193.5|4187.5|4200|4190|4193.5|4187.5|1309
1626937210000|2021-07-22 07:00:10|4192.5|4187|4192|4184|4194|4187.5|4187.5|4182.5|4383
1626937220000|2021-07-22 07:00:20|4191|4184.5|4192|4185.5|4192|4185.5|4191|4184.5|1358
1626937230000|2021-07-22 07:00:30|4185|4184|4178|4174|4191.5|4185.5|4177.5|4172.5|11679
1626937240000|2021-07-22 07:00:40|4177|4174.5|4178.5|4170|4178.5|4177.5|4170.5|4164|11863
1626937250000|2021-07-22 07:00:50|4181|4170.5|4177.5|4169.5|4181|4173.5|4176.5|4168|2783
1626937260000|2021-07-22 07:01:00|4177|4170|4177.5|4173|4177.5|4174|4176|4170|1505
1626937270000|2021-07-22 07:01:10|4180|4173.5|4178|4174.5|4180|4176.5|4177.5|4173.5|1913
1626937280000|2021-07-22 07:01:20|4177.5|4175|4176.5|4171|4180|4176|4176.5|4171|810
1626937290000|2021-07-22 07:01:30|4176|4170|4171|4167.5|4177.5|4171.5|4169.5|4161|6868
1626937300000|2021-07-22 07:01:40|4170.5|4165|4166|4156|4171.5|4168|4166|4155.5|8582
1626937310000|2021-07-22 07:01:50|4165.5|4164.5|4168.5|4163.5|4172|4169|4165|4156|8256
1626937320000|2021-07-22 07:02:00|4168|4163|4162|4159.5|4168|4163|4162|4159|2196
1626937330000|2021-07-22 07:02:10|4161.5|4158|4157|4153|4162|4158|4155.5|4150.5|2040
1626937340000|2021-07-22 07:02:20|4158|4153.5|4161|4156|4163|4157.5|4157.5|4153.5|1964
1626937350000|2021-07-22 07:02:30|4159.5|4158|4157|4151.5|4161|4158|4154|4150|2751
1626937360000|2021-07-22 07:02:40|4156|4152|4157.5|4154.5|4158|4157.5|4155|4152|3144
1626937370000|2021-07-22 07:02:50|4157|4153.5|4152.5|4149|4157.5|4153.5|4150|4148|3091
1626937380000|2021-07-22 07:03:00|4152|4148.5|4149.5|4145.5|4152|4148.5|4148.5|4144.5|2723
1626937390000|2021-07-22 07:03:10|4149||4148.5||4149||4148.5||542
1626937400000|2021-07-22 07:03:20|4148|4146|4154.5|4151.5|4157|4151.5|4148|4145.5|2548
1626937410000|2021-07-22 07:03:30|4158|4152.5|4157|4151.5|4158|4156|4156|4149|5729
1626937420000|2021-07-22 07:03:40|4156.5|4151|4157|4153.5|4157|4154.5|4155.5|4151|1400
1626937430000|2021-07-22 07:03:50|4157.5|4154|4157|4154|4157.5|4154.5|4157|4154|219
1626937440000|2021-07-22 07:04:00|4156.5|4152.5|4155.5|4152.5|4156.5|4152.5|4154.5|4151.5|1312
1626937450000|2021-07-22 07:04:10|4157|4153|4157|4154|4157|4155.5|4155.5|4153|2949
1626937460000|2021-07-22 07:04:20|4157.5|4154.5|4157.5|4154.5|4157.5|4156|4157.5|4154|1354
1626937470000|2021-07-22 07:04:30|4158|4155|4160.5|4158.5|4160.5|4158.5|4157.5|4155|1643
1626937480000|2021-07-22 07:04:40|4161.5|4160|4159.5|4156|4161.5|4160.5|4159.5|4156|2712
1626937490000|2021-07-22 07:04:50|4159||4159.5||4159.5||4159||462
1626937500000|2021-07-22 07:05:00|4159|4155.5|4157|4153.5|4160|4156|4155.5|4151.5|7535
1626937510000|2021-07-22 07:05:10||4154||4154||4154||4154|1055
1626937520000|2021-07-22 07:05:20|4157.5|4153|4149.5|4146.5|4157.5|4153|4149|4146.5|8871
1626937530000|2021-07-22 07:05:30|4149|4145|4153.5|4148.5|4153.5|4150|4147.5|4145|5346
1626937540000|2021-07-22 07:05:40|4152.5||4152||4152.5||4152||120
1626937550000|2021-07-22 07:05:50|4151.5|4148|4148.5|4146|4151.5|4148.5|4145|4142|4257
1626937560000|2021-07-22 07:06:00|4148|4145|4147.5|4145|4148|4145.5|4146.5|4145|2452
1626937570000|2021-07-22 07:06:10|4147|4145.5|4147.5|4145.5|4147.5|4145.5|4147|4145.5|982
1626937580000|2021-07-22 07:06:20|4147|4145|4147.5|4145|4147.5|4145.5|4147|4145|144
1626937590000|2021-07-22 07:06:30|4148|4145.5|4148|4145.5|4148|4146.5|4147.5|4145.5|1332
1626937600000|2021-07-22 07:06:40|4147.5|4146.5|4147|4145|4147.5|4146.5|4146.5|4145|1960
1626937610000|2021-07-22 07:06:50|4146.5|4144.5|4140.5|4138|4146.5|4144.5|4140.5|4138|5595
1626937620000|2021-07-22 07:07:00|4140|4137|4133.5|4130|4140|4137|4133.5|4130|2282
1626937630000|2021-07-22 07:07:10|4134|4130.5|4132.5|4130.5|4134.5|4133|4131|4128|5037
1626937640000|2021-07-22 07:07:20|4131.5|4130|4128|4125|4132.5|4130.5|4128|4123|2888
1626937650000|2021-07-22 07:07:30|4127.5|4122|4129.5|4126.5|4129.5|4127.5|4126|4121.5|5933
1626937660000|2021-07-22 07:07:40|4129|4126|4128|4125|4129|4127|4126.5|4125|5211
1626937670000|2021-07-22 07:07:50|4129.5|4125.5|4131|4129|4131|4130|4129.5|4125.5|2005
1626937680000|2021-07-22 07:08:00|4132|4129.5|4129.5|4127|4133|4131|4129|4126.5|9600
1626937690000|2021-07-22 07:08:10|4130|4127.5|4133|4131.5|4134.5|4131.5|4129.5|4127.5|3139
1626937700000|2021-07-22 07:08:20|4132.5|4131|4129|4126.5|4132.5|4131|4129|4126.5|5575
1626937710000|2021-07-22 07:08:30|4129.5|4127|4134|4130.5|4135.5|4132.5|4129.5|4127|3401
1626937720000|2021-07-22 07:08:40|4134.5|4131|4136.5|4133.5|4137.5|4135.5|4134.5|4131|1299
1626937730000|2021-07-22 07:08:50|4137|4134|4137.5|4135|4138|4136|4136.5|4133.5|1862
1626937740000|2021-07-22 07:09:00|4138|4135.5|4137.5|4136|4138.5|4137.5|4137.5|4135.5|1119
1626937750000|2021-07-22 07:09:10|4137|4136.5|4136.5|4134|4138.5|4136.5|4136.5|4134|3957
1626937760000|2021-07-22 07:09:20|4135.5|4130.5|4136|4133|4136|4133|4132|4130.5|1625
1626937770000|2021-07-22 07:09:30|4135.5|4132.5|4123.5|4120.5|4135.5|4134.5|4123.5|4120|10270
1626937780000|2021-07-22 07:09:40|4123|4120|4127.5|4125.5|4127.5|4127|4122.5|4120|4727
1626937790000|2021-07-22 07:09:50|4129|4126|4131.5|4129|4131.5|4129|4128.5|4125.5|7560
1626937800000|2021-07-22 07:10:00|4131|4129.5|4130.5|4129|4134|4130.5|4128|4127.5|7812
1626937810000|2021-07-22 07:10:10|4131|4127.5|4129.5|4126.5|4131.5|4129|4129|4126|5001
1626937820000|2021-07-22 07:10:20|4129|4127|4132|4130|4132|4130|4128.5|4126.5|2478
1626937830000|2021-07-22 07:10:30|4131.5|4129.5|4134|4132|4134|4132|4131.5|4129|3525
1626937840000|2021-07-22 07:10:40|4133.5|4132.5|4136|4133|4137.5|4137|4133.5|4131|18648
1626937850000|2021-07-22 07:10:50|4135.5|4131|4131.5|4129|4135.5|4132|4131.5|4129|5271
1626937860000|2021-07-22 07:11:00|4132.5|4129.5|4129.5|4127|4132.5|4131.5|4129.5|4126|4567
1626937870000|2021-07-22 07:11:10|4130|4127.5|4129.5|4127.5|4130|4128.5|4129.5|4127.5|2445
1626937880000|2021-07-22 07:11:20|4130|4128|4122.5|4119|4130.5|4128.5|4122.5|4119|20235
1626937890000|2021-07-22 07:11:30|4122|4119.5|4126.5|4124|4128.5|4128|4121|4117.5|20906
1626937900000|2021-07-22 07:11:40|4126|4123.5|4124.5|4122|4128.5|4127|4124.5|4122|8898
1626937910000|2021-07-22 07:11:50|4126|4122.5|4128.5|4124|4133|4130|4126|4122.5|4696
1626937920000|2021-07-22 07:12:00|4128|4123.5|4128|4125.5|4129|4125.5|4127|4123.5|759
1626937930000|2021-07-22 07:12:10|4127.5|4124.5|4129|4127|4129|4127|4126.5|4124.5|3553
1626937940000|2021-07-22 07:12:20|4128.5|4126.5|4129|4125.5|4129|4128.5|4126.5|4125|2943
1626937950000|2021-07-22 07:12:30|4128.5|4126|4131|4128.5|4132|4129.5|4128.5|4126|3359
1626937960000|2021-07-22 07:12:40|4130.5|4128|4129.5|4127.5|4130.5|4129.5|4129.5|4127|2793
1626937970000|2021-07-22 07:12:50|4130|4128|4131.5|4129|4131.5|4129.5|4129.5|4128|7091
1626937980000|2021-07-22 07:13:00|4133|4129.5|4137|4134|4137|4134|4131.5|4129.5|4470
1626937990000|2021-07-22 07:13:10|4136.5|4134.5|4136.5|4134|4141|4138|4135.5|4133|7894
1626938000000|2021-07-22 07:13:20|4135|4133.5|4134.5|4132|4135|4133.5|4134.5|4130.5|1584
1626938010000|2021-07-22 07:13:30|4134|4132.5|4133.5|4131|4134.5|4132.5|4133|4131|754
1626938020000|2021-07-22 07:13:40|4133|4130|4131.5|4128.5|4133|4130|4131|4126|2510
1626938030000|2021-07-22 07:13:50|4132|4129|4131.5|4128.5|4133|4130.5|4130|4126|1664
1626938040000|2021-07-22 07:14:00|||||||||661
1626938050000|2021-07-22 07:14:10|||||||||34
1626938060000|2021-07-22 07:14:20|4132|4129|4134.5|4132|4136|4133.5|4131.5|4129|7303
1626938070000|2021-07-22 07:14:30|4135.5|4132.5|4134.5|4132|4136|4134|4134.5|4132|3682
1626938080000|2021-07-22 07:14:40|4134|4132.5|4135.5|4133|4135.5|4133|4133.5|4132.5|2435
1626938090000|2021-07-22 07:14:50|4136|4133.5|4141.5|4139|4142|4139.5|4136|4133.5|5110
1626938100000|2021-07-22 07:15:00|4142|4139.5|4142.5|4140.5|4143|4141.5|4141.5|4139.5|3230
1626938110000|2021-07-22 07:15:10|4142|4141.5|4144.5|4142.5|4144.5|4143|4142|4140.5|1404
1626938120000|2021-07-22 07:15:20|4144|4142|4150|4147.5|4150|4147.5|4143.5|4142|4580
1626938130000|2021-07-22 07:15:30|4149.5|4147|4149.5|4148|4150|4148|4149.5|4146.5|1493
1626938140000|2021-07-22 07:15:40|4150|4148.5|4148|4143.5|4154|4150|4148|4142|5859
1626938150000|2021-07-22 07:15:50|4147.5|4144|4147|4144|4147.5|4144|4147|4144|118
1626938160000|2021-07-22 07:16:00|4146.5|4144.5|4143.5|4140|4147|4144.5|4143.5|4140|2606
1626938170000|2021-07-22 07:16:10|4143|4139|4136.5|4135|4143|4140|4136.5|4134|5526
1626938180000|2021-07-22 07:16:20|4136|4133|4139.5|4135.5|4139.5|4136|4135.5|4133|4056
1626938190000|2021-07-22 07:16:30|4140|4136|4140|4138|4140.5|4138|4140|4136|1215
1626938200000|2021-07-22 07:16:40|4139.5|4138.5|4138.5|4136|4139.5|4138.5|4138.5|4136|1743
1626938210000|2021-07-22 07:16:50|4138|4135.5|4136.5|4134|4138.5|4135.5|4134|4133|1529
1626938220000|2021-07-22 07:17:00|4136|4133.5|4135|4132|4136|4135.5|4132|4130|12051
1626938230000|2021-07-22 07:17:10|4135.5|4132.5|4138.5|4135.5|4139|4135.5|4135.5|4132|5850
1626938240000|2021-07-22 07:17:20|4139|4136|4141.5|4138.5|4142|4140|4138|4136|11158
1626938250000|2021-07-22 07:17:30|4142|4141.5|4142.5|4140.5|4143|4142|4139|4138.5|6292
1626938260000|2021-07-22 07:17:40|4142|4141|4143|4141|4144.5|4142.5|4141|4140|16995
1626938270000|2021-07-22 07:17:50|4142.5||4143||4143||4142.5||749
1626938280000|2021-07-22 07:18:00|4143.5|4141.5|4142|4140|4146|4143|4140.5|4139.5|6997
1626938290000|2021-07-22 07:18:10|4142.5|4140.5|4141.5|4139.5|4143.5|4142.5|4141.5|4139.5|2037
1626938300000|2021-07-22 07:18:20|4141||4141.5||4141.5||4140.5||1185
1626938310000|2021-07-22 07:18:30|4142|4140|4142.5|4139.5|4143.5|4140.5|4141.5|4139.5|1382
1626938320000|2021-07-22 07:18:40|4143|4140|4144|4141.5|4144.5|4141.5|4143|4140|1692
1626938330000|2021-07-22 07:18:50|4143.5|4142|4143.5|4142|4144|4142.5|4143.5|4141.5|2026
1626938340000|2021-07-22 07:19:00|4144|4141.5|4138|4135.5|4144|4141.5|4138|4135.5|5266
1626938350000|2021-07-22 07:19:10|4137.5|4136|4140|4138|4141|4138|4137.5|4136|2599
1626938360000|2021-07-22 07:19:20|4139.5|4136.5|4139.5|4137|4140|4138|4139|4136.5|972
1626938370000|2021-07-22 07:19:30|4142|4137.5|4141.5|4139|4142|4139|4141.5|4137.5|1833
1626938380000|2021-07-22 07:19:40||4139.5||4140||4140||4139.5|204
1626938390000|2021-07-22 07:19:50|4141|4139.5|4141.5|4139.5|4141.5|4140|4140.5|4139|1414
1626938400000|2021-07-22 07:20:00|4140.5|4139|4140|4138.5|4140.5|4139|4139|4137|3217
1626938410000|2021-07-22 07:20:10||4138||4138||4138||4138|359
1626938420000|2021-07-22 07:20:20|||||||||415
1626938430000|2021-07-22 07:20:30|4139.5|4138.5|4141.5|4139|4141.5|4139.5|4139.5|4138.5|3655
1626938440000|2021-07-22 07:20:40|||||||||50
1626938450000|2021-07-22 07:20:50|4141|4139.5|4139.5|4137|4141|4140|4139.5|4137|7348
1626938460000|2021-07-22 07:21:00|4139|4136|4139.5|4137.5|4140|4137.5|4137.5|4136|3317
1626938470000|2021-07-22 07:21:10|4140|4138|4140.5|4137.5|4141.5|4140|4140|4137.5|1286
1626938480000|2021-07-22 07:21:20|4141|4140.5|4139.5|4137.5|4141|4140.5|4139.5|4137.5|1839
1626938490000|2021-07-22 07:21:30|4139|4138|4141|4139|4141.5|4139|4139|4138|1073
1626938500000|2021-07-22 07:21:40|4140.5||4141||4141||4140.5||53
1626938510000|2021-07-22 07:21:50|4141.5|4139.5|4140.5|4138|4141.5|4140|4140|4138|2565
1626938520000|2021-07-22 07:22:00|4140|4137.5|4134.5|4132.5|4140|4137.5|4134.5|4132.5|3287
1626938530000|2021-07-22 07:22:10|4134|4132|4131|4130|4134|4132|4131|4129.5|3249
1626938540000|2021-07-22 07:22:20|4131.5|4131|4127|4126|4131.5|4131|4126.5|4125.5|6913
1626938550000|2021-07-22 07:22:30|4127.5|4126.5|4128.5|4126|4130|4129.5|4127.5|4126|5529
1626938560000|2021-07-22 07:22:40|4128|4125|4127|4125.5|4128|4126|4126.5|4125|2025
1626938570000|2021-07-22 07:22:50|4126.5|4125|4126.5|4125|4127|4125.5|4125|4124|7633
1626938580000|2021-07-22 07:23:00|4127|4125.5|4127|4125.5|4127|4125.5|4126|4124.5|3628
1626938590000|2021-07-22 07:23:10|4126.5|4125|4127|4126|4127|4126|4126|4124.5|3091
1626938600000|2021-07-22 07:23:20|4127.5|4127|4126.5|4124.5|4127.5|4127|4126|4123.5|5593
1626938610000|2021-07-22 07:23:30|4127|4125|4127|4125|4127|4125|4127|4125|667
1626938620000|2021-07-22 07:23:40|4127.5|4125.5|4129|4128|4130|4128|4127.5|4125.5|1324
1626938630000|2021-07-22 07:23:50|4128.5|4127.5|4128|4126.5|4128.5|4127.5|4128|4126.5|926
1626938640000|2021-07-22 07:24:00|4127.5|4126|4128|4126.5|4128|4126.5|4127|4125|761
1626938650000|2021-07-22 07:24:10|4127.5|4125|4128|4126|4128|4126|4126.5|4125|978
1626938660000|2021-07-22 07:24:20|4127.5|4125.5|4127|4125|4127.5|4126|4126|4125|2574
1626938670000|2021-07-22 07:24:30|4126.5|4124.5|4127|4125|4127|4125|4125.5|4124.5|2411
1626938680000|2021-07-22 07:24:40|4126.5|4124|4128|4126.5|4128|4126.5|4126.5|4124|5717
1626938690000|2021-07-22 07:24:50|||||||||289
1626938700000|2021-07-22 07:25:00|4128.5|4127|4130|4128|4130.5|4129|4128.5|4127|3424
1626938710000|2021-07-22 07:25:10|4129.5|4127.5|4129.5|4127.5|4130|4128|4128.5|4126.5|2257
1626938720000|2021-07-22 07:25:20|4130|4128|4128.5|4126.5|4130|4128.5|4128.5|4126|1939
1626938730000|2021-07-22 07:25:30|4128|4126|4128|4126|4128.5|4126|4127.5|4126|806
1626938740000|2021-07-22 07:25:40|4127.5|4125.5|4127.5|4124.5|4128|4127|4127|4124.5|2488
1626938750000|2021-07-22 07:25:50|4127|4125|4127.5|4126|4127.5|4126.5|4127|4125|236
1626938760000|2021-07-22 07:26:00|4127|4126.5|4128|4127|4129|4127|4126|4124.5|4304
1626938770000|2021-07-22 07:26:10|4127.5|4126.5|4128.5|4126.5|4128.5|4126.5|4126.5|4124.5|3690
1626938790000|2021-07-22 07:26:30|||||||||1
1626938800000|2021-07-22 07:26:40|4128|4125.5|4128.5|4126|4128.5|4126.5|4128|4125.5|71
1626938810000|2021-07-22 07:26:50|4128|4126.5|4126|4124.5|4128|4127.5|4126|4124|6284
1626938820000|2021-07-22 07:27:00|4125.5|4124|4122.5|4120.5|4125.5|4124|4122|4120|3786
1626938830000|2021-07-22 07:27:10|4122|4120|4122|4120.5|4123.5|4123|4120|4118|35326
1626938840000|2021-07-22 07:27:20|4121.5|4120|4121.5|4120|4121.5|4120.5|4121.5|4120|201
1626938850000|2021-07-22 07:27:30|4121|4119|4116.5|4113.5|4121|4119.5|4116.5|4113.5|9913
1626938860000|2021-07-22 07:27:40|4116|4114|4117|4115|4118.5|4118|4115.5|4113.5|5095
1626938870000|2021-07-22 07:27:50|4118|4115.5|4116|4113.5|4118.5|4116.5|4116|4113.5|5678
1626938880000|2021-07-22 07:28:00|4115.5|4113|4115|4112.5|4115.5|4113.5|4115|4112|1412
1626938890000|2021-07-22 07:28:10|4115.5|4116|4120.5|4119.5|4121|4119.5|4115|4112.5|9633
1626938900000|2021-07-22 07:28:20|4120|4119|4123|4120.5|4123.5|4120.5|4120|4118.5|2746
1626938910000|2021-07-22 07:28:30|4122.5|4120|4121.5|4120|4123|4120.5|4120.5|4118.5|3884
1626938920000|2021-07-22 07:28:40|4121|4119.5|4120|4118.5|4121|4119.5|4120|4118.5|649
1626938930000|2021-07-22 07:28:50|4119.5|4117.5|4120|4118.5|4120.5|4118.5|4118.5|4116.5|1676
1626938940000|2021-07-22 07:29:00|4120.5|4119|4120.5|4118.5|4121.5|4120|4119.5|4118|1867
1626938950000|2021-07-22 07:29:10|4120|4116.5|4116.5|4113.5|4120|4118.5|4116.5|4113.5|8112
1626938960000|2021-07-22 07:29:20|4116|4112.5|4114.5|4112.5|4116|4112.5|4114.5|4112.5|651
1626938970000|2021-07-22 07:29:30|4114|4112|4112.5|4111|4114|4112|4112|4110.5|2029
1626938980000|2021-07-22 07:29:40|4112|4110|4112|4110.5|4112.5|4111|4112|4110|1072
1626938990000|2021-07-22 07:29:50|4111.5||4112||4112||4111.5||375
1626939000000|2021-07-22 07:30:00|4112.5|4111|4116|4114.5|4116.5|4114.5|4112.5|4111|5867
1626939010000|2021-07-22 07:30:10|4116.5|4115|4115.5|4114|4120|4118.5|4115.5|4114|12880
1626939020000|2021-07-22 07:30:20|4115|4113.5|4114|4112.5|4115|4113.5|4112.5|4110|2014
1626939030000|2021-07-22 07:30:30|4115.5|4113|4113.5|4112|4115.5|4114|4113.5|4112|1358
1626939040000|2021-07-22 07:30:40|4113|4111.5|4112.5|4111.5|4113|4111.5|4112.5|4111.5|2592
1626939050000|2021-07-22 07:30:50|4113|4112|4112.5|4111.5|4115|4114|4112.5|4111.5|5440
1626939060000|2021-07-22 07:31:00|4113|4112|4114|4112|4114|4112|4112|4112|3951
1626939070000|2021-07-22 07:31:10|4113.5|4112.5|4113.5|4112|4113.5|4112.5|4113.5|4112|0
1626939080000|2021-07-22 07:31:20|4114|4112.5|4113.5|4112|4114|4112.5|4113.5|4112|813
1626939090000|2021-07-22 07:31:30|4113|4110.5|4112.5|4110.5|4113.5|4112|4112.5|4110.5|1513
1626939100000|2021-07-22 07:31:40|4112|4110|4109|4106.5|4112|4110.5|4108.5|4106.5|4333
1626939110000|2021-07-22 07:31:50|4109.5|4107|4109.5|4107.5|4110.5|4110|4109|4107|5799
1626939120000|2021-07-22 07:32:00|4109|4108|4109|4107.5|4109.5|4108|4108.5|4107.5|2460
1626939130000|2021-07-22 07:32:10|4109.5|4108|4108|4106|4110|4108.5|4107.5|4106|3277
1626939140000|2021-07-22 07:32:20|4108.5|4106.5|4109|4107.5|4109|4108.5|4108|4106.5|3356
1626939150000|2021-07-22 07:32:30|4108.5|4107|4109.5|4107.5|4109.5|4109|4107.5|4107|4262
1626939160000|2021-07-22 07:32:40|4109|4108|4112.5|4110.5|4112.5|4110.5|4109|4107.5|3415
1626939170000|2021-07-22 07:32:50|4113|4111|4114.5|4112.5|4115|4113.5|4113|4111|3748
1626939180000|2021-07-22 07:33:00|4114|4112|4115.5|4114|4115.5|4114|4114|4111.5|2152
1626939190000|2021-07-22 07:33:10|4116|4115.5|4118.5|4117|4119.5|4117.5|4116|4115|2202
1626939200000|2021-07-22 07:33:20|||||||||40
1626939210000|2021-07-22 07:33:30|4118|4117.5|4118.5|4117.5|4118.5|4117.5|4118|4117|1307
1626939220000|2021-07-22 07:33:40|4118|4117|4118|4116|4118|4117|4117.5|4116|1523
1626939230000|2021-07-22 07:33:50|4117.5|4116.5|4118|4116.5|4118|4116.5|4117.5|4116|140
1626939240000|2021-07-22 07:34:00|4117.5|4116|4113.5|4112|4117.5|4116|4113.5|4112|5912
1626939250000|2021-07-22 07:34:10|4113|4112.5|4114|4113|4115|4114|4112.5|4111.5|5514
1626939260000|2021-07-22 07:34:20|4114.5|4112.5|4113.5|4112|4114.5|4113.5|4113|4112|5768
1626939270000|2021-07-22 07:34:30|4113|4111.5|4111|4109.5|4114|4113|4111|4109.5|10400
1626939280000|2021-07-22 07:34:40|4110.5|4110.5|4113|4112|4113|4112|4110.5|4110|4750
1626939290000|2021-07-22 07:34:50|4114|4112.5|4112.5|4111|4114|4113.5|4112|4111|2357
1626939300000|2021-07-22 07:35:00|4113|4111.5|4113|4111|4113|4112|4113|4111|231
1626939310000|2021-07-22 07:35:10|4112.5|4110|4114.5|4113|4114.5|4113|4111.5|4110|4287
1626939320000|2021-07-22 07:35:20|4115|4113.5|4117|4115.5|4117|4115.5|4115|4112.5|1167
1626939340000|2021-07-22 07:35:40|4116.5|4115|4115|4113.5|4116.5|4115|4114.5|4113|2194
1626939350000|2021-07-22 07:35:50|4114.5|4113|4112|4110.5|4115|4113.5|4112|4110.5|3964
1626939360000|2021-07-22 07:36:00|4112.5|4110|4111|4109.5|4112.5|4110|4111|4109|2284
1626939370000|2021-07-22 07:36:10|4111.5|4110|4112|4110|4112.5|4111|4111.5|4110|3203
1626939380000|2021-07-22 07:36:20|4112.5|4111|4112|4110|4112.5|4111.5|4112|4110|1086
1626939390000|2021-07-22 07:36:30|4112.5|4110.5|4112.5|4111|4113|4112.5|4112.5|4110.5|2081
1626939400000|2021-07-22 07:36:40|4112||4112.5||4112.5||4112||205
1626939410000|2021-07-22 07:36:50|4112||4112.5||4112.5||4111.5||810
1626939420000|2021-07-22 07:37:00|4113|4111.5|4118.5|4116|4120.5|4119.5|4112.5|4111|15873
1626939430000|2021-07-22 07:37:10|4118|4115.5|4115.5|4113.5|4118|4116|4115.5|4113.5|5608
1626939440000|2021-07-22 07:37:20|4115|4114|4115|4113.5|4115.5|4114.5|4115|4113.5|1409
1626939450000|2021-07-22 07:37:30|4115.5||4115||4115.5||4115||585
1626939460000|2021-07-22 07:37:40|4114.5|4114|4115|4114|4115|4114|4114.5|4114|536
1626939470000|2021-07-22 07:37:50|4115.5|4113.5|4115|4113.5|4115.5|4115|4114.5|4113.5|1875
1626939480000|2021-07-22 07:38:00|4114.5|4112.5|4112|4110|4115|4113.5|4111.5|4110|2639
1626939490000|2021-07-22 07:38:10|4112.5|4110.5|4112|4110.5|4112.5|4112|4112|4110.5|1206
1626939500000|2021-07-22 07:38:20|4112.5|4111|4112.5|4111|4113.5|4112|4112.5|4111|2501
1626939510000|2021-07-22 07:38:30|4112|4110|4111.5|4110|4112|4110|4111.5|4110|1331
1626939520000|2021-07-22 07:38:40|4111|4109.5|4111.5|4110|4112|4111|4110.5|4109|4990
1626939530000|2021-07-22 07:38:50|4110.5|4110.5|4112|4111|4112|4111|4110.5|4110|2494
1626939540000|2021-07-22 07:39:00|4111.5|4110.5|4111.5|4110|4111.5|4111|4110.5|4109|3201
1626939550000|2021-07-22 07:39:10|4111|4110.5|4113.5|4112|4114|4113|4111|4110|3509
1626939560000|2021-07-22 07:39:20|4113|4111|4112.5|4111.5|4113|4112|4112|4111|1383
1626939570000|2021-07-22 07:39:30|4113|4111|4113|4111.5|4113.5|4112|4113|4111|586
1626939580000|2021-07-22 07:39:40|4113.5|4113|4114.5|4113|4115|4114|4113|4111.5|8511
1626939590000|2021-07-22 07:39:50|4115|4113.5|4115|4113.5|4115|4113.5|4114.5|4113|332
1626939600000|2021-07-22 07:40:00|4114|4114|4115|4114|4115|4114|4114|4114|1015
1626939610000|2021-07-22 07:40:10|4115.5|4114.5|4116.5|4115|4116.5|4115|4115.5|4114|2239
1626939620000|2021-07-22 07:40:20||4115.5||4115.5||4115.5||4115.5|532
1626939630000|2021-07-22 07:40:30|||||||||80
1626939640000|2021-07-22 07:40:40|4116|4115|4117|4115.5|4117|4116|4116|4114|3167
1626939650000|2021-07-22 07:40:50|4116.5|4115|4113.5|4113|4117|4115|4113.5|4113|3465
1626939660000|2021-07-22 07:41:00|4113|4112|4109|4107.5|4113.5|4113|4109|4107|8460
1626939670000|2021-07-22 07:41:10|4108.5|4107|4107.5|4106|4109|4108.5|4106|4104.5|17391
1626939680000|2021-07-22 07:41:20|4107|4106.5|4108.5|4107.5|4109|4108.5|4106|4105.5|7815
1626939690000|2021-07-22 07:41:30|4109|4107|4110.5|4108.5|4111|4110|4109|4107|10008
1626939700000|2021-07-22 07:41:40|4110|4109|4110|4108.5|4110.5|4110|4109.5|4108.5|4364
1626939710000|2021-07-22 07:41:50|4110.5|4109|4112|4110.5|4113.5|4112|4110.5|4108.5|4983
1626939720000|2021-07-22 07:42:00|4112.5|4111|4113|4111.5|4113.5|4112.5|4112.5|4111|1467
1626939730000|2021-07-22 07:42:10|4113.5|4112|4113.5|4112|4113.5|4112.5|4113.5|4112|1159
1626939740000|2021-07-22 07:42:20|4113|4112.5|4113.5|4112.5|4113.5|4113|4113|4112|1439
1626939750000|2021-07-22 07:42:30|4114||4113.5||4114||4113.5||323
1626939760000|2021-07-22 07:42:40|4112.5|4111.5|4112|4111|4112.5|4111.5|4112|4110|1486
1626939770000|2021-07-22 07:42:50|4112.5|4111.5|4115.5|4114|4116|4114|4112.5|4111.5|3296
1626939780000|2021-07-22 07:43:00|4116|4114.5|4119.5|4118.5|4119.5|4118.5|4115|4114.5|5965
1626939790000|2021-07-22 07:43:10|4119|4118|4120.5|4119|4121|4119|4119|4118|2284
1626939800000|2021-07-22 07:43:20|4121|4119.5|4122|4120.5|4122|4121|4121|4119.5|1014
1626939810000|2021-07-22 07:43:30|4122.5|4121|4122.5|4122|4123|4122|4122|4120.5|2820
1626939820000|2021-07-22 07:43:40|4123.5|4122.5|4125.5|4124|4125.5|4124|4122.5|4122.5|3445
1626939830000|2021-07-22 07:43:50|4125|4123.5|4123|4122.5|4125|4124|4123|4122|6926
1626939840000|2021-07-22 07:44:00|4123.5|4123|4119.5|4118|4124|4123.5|4118|4116.5|12318
1626939850000|2021-07-22 07:44:10|4119|4118.5|4121|4120|4121.5|4121|4119|4118|4062
1626939860000|2021-07-22 07:44:20|4120|4119.5|4123|4122.5|4123|4122.5|4120|4119.5|3002
1626939870000|2021-07-22 07:44:30|4123.5|4123|4125.5|4124.5|4125.5|4124.5|4123.5|4122.5|4778
1626939880000|2021-07-22 07:44:40|4125|4125|4126|4125|4126.5|4125|4125|4125|1805
1626939890000|2021-07-22 07:44:50|4125.5|4124.5|4123.5|4122.5|4125.5|4124.5|4123.5|4122|4251
1626939900000|2021-07-22 07:45:00|4124.5|4123|4124|4123.5|4124.5|4123.5|4124|4123|4392
1626939910000|2021-07-22 07:45:10|4124.5|4124|4120.5|4119.5|4124.5|4124|4120.5|4119.5|5176
1626939920000|2021-07-22 07:45:20|4120|4119|4121.5|4120|4122|4120.5|4120|4119|3657
1626939930000|2021-07-22 07:45:30|4121|4120.5|4120.5|4119|4121.5|4120.5|4120.5|4119|3260
1626939940000|2021-07-22 07:45:40|4120|4118.5|4116|4115|4120|4119|4116|4114.5|2174
1626939950000|2021-07-22 07:45:50|4116.5|4115.5|4114.5|4113|4117|4116.5|4114.5|4113|3567
1626939960000|2021-07-22 07:46:00|4115|4113.5|4114.5|4113.5|4115.5|4114|4114.5|4113|553
1626939970000|2021-07-22 07:46:10|4115|4114|4115|4113.5|4118|4116.5|4115|4113.5|5387
1626939980000|2021-07-22 07:46:20|4115.5|4114|4114.5|4113|4116|4114|4114|4113|872
1626939990000|2021-07-22 07:46:30||4113.5||4113.5||4113.5||4113.5|528
1626940000000|2021-07-22 07:46:40|4115|4114|4116.5|4115|4116.5|4115|4114.5|4114|1176
1626940010000|2021-07-22 07:46:50|4116|4114.5|4114.5|4114|4116|4115|4114.5|4113.5|1660
1626940020000|2021-07-22 07:47:00|4115|4113.5|4114.5|4114|4115|4114.5|4114.5|4113.5|1587
1626940030000|2021-07-22 07:47:10|4115|4115|4115.5|4114|4116|4115|4115|4114|1367
1626940040000|2021-07-22 07:47:20|4115|4113.5|4114.5|4113|4115|4113.5|4113|4111.5|2490
1626940050000|2021-07-22 07:47:30|4115|4113.5|4115.5|4114|4116|4115|4115|4113.5|2509
1626940060000|2021-07-22 07:47:40|4116|4114.5|4119.5|4118.5|4119.5|4119|4116|4114.5|5555
1626940070000|2021-07-22 07:47:50|||||||||1219
1626940080000|2021-07-22 07:48:00|4120|4119|4119.5|4118|4124.5|4122|4119.5|4118|4426
1626940090000|2021-07-22 07:48:10|4120|4119.5|4121|4119.5|4121|4119.5|4118.5|4117|3274
1626940100000|2021-07-22 07:48:20|4120.5||4120.5||4121||4120.5||120
1626940110000|2021-07-22 07:48:30|4120|4118|4119.5|4117.5|4120|4118.5|4119|4117.5|2251
1626940120000|2021-07-22 07:48:40|4119|4118|4116.5|4114.5|4119|4118.5|4115.5|4114|3324
1626940130000|2021-07-22 07:48:50|4116|4114|4114.5|4113.5|4116|4114.5|4114.5|4112.5|3319
1626940140000|2021-07-22 07:49:00|4114|4113|4114.5|4114|4115.5|4114.5|4114|4113|1551
1626940150000|2021-07-22 07:49:10|4115.5|4114.5|4115.5|4114.5|4116.5|4115|4114.5|4114|3607
1626940160000|2021-07-22 07:49:20|4116|4115|4118|4117|4119|4117.5|4116|4115|2349
1626940170000|2021-07-22 07:49:30|4117.5|4116.5|4119|4117.5|4119.5|4119|4117.5|4116.5|2683
1626940180000|2021-07-22 07:49:40|4118.5|4117|4116.5|4115.5|4118.5|4117|4116.5|4115.5|2782
1626940190000|2021-07-22 07:49:50|4117|4116|4116.5|4115.5|4117.5|4116|4116|4115.5|936
1626940200000|2021-07-22 07:50:00|||||||||992
1626940210000|2021-07-22 07:50:10|4116|4115|4116.5|4115.5|4116.5|4115.5|4115.5|4114|3030
1626940220000|2021-07-22 07:50:20|4116|4115|4113|4111.5|4116|4115|4113|4111|4274
1626940230000|2021-07-22 07:50:30|4112.5|4112|4112|4111|4112.5|4112.5|4112|4110.5|1750
1626940240000|2021-07-22 07:50:40|4112.5|4111.5|4114|4113|4114.5|4113|4112.5|4111.5|2023
1626940250000|2021-07-22 07:50:50|||||||||695
1626940260000|2021-07-22 07:51:00|4113.5|4112.5|4113|4112|4114|4112.5|4113|4112|2144
1626940270000|2021-07-22 07:51:10|4113.5|4112.5|4114|4112.5|4114.5|4114|4113.5|4112.5|3107
1626940280000|2021-07-22 07:51:20|4113.5|4112|4111.5|4110.5|4113.5|4112|4111.5|4110|4081
1626940290000|2021-07-22 07:51:30|4111|4110|4110.5|4109|4111|4111|4110.5|4109|4298
1626940300000|2021-07-22 07:51:40|4110|4109.5|4109|4108|4110|4109.5|4108.5|4107.5|6853
1626940310000|2021-07-22 07:51:50|4108.5|4107.5|4107.5|4106.5|4108.5|4108|4107.5|4106.5|942
1626940320000|2021-07-22 07:52:00|4108|4107|4110.5|4110|4110.5|4110|4108|4107|9472
1626940330000|2021-07-22 07:52:10|4110|4109.5|4106.5|4105|4110|4109.5|4106|4105|6552
1626940340000|2021-07-22 07:52:20|4106|4104.5|4105.5|4104.5|4106|4104.5|4104|4103|7439
1626940350000|2021-07-22 07:52:30|4106|4105|4106.5|4104.5|4106.5|4106|4105|4104.5|1545
1626940360000|2021-07-22 07:52:40|4106|4105|4106|4105|4106.5|4105|4105.5|4104|2391
1626940370000|2021-07-22 07:52:50|4105.5|4104.5|4106.5|4104.5|4107|4106|4104.5|4104|3330
1626940380000|2021-07-22 07:53:00|4106|4105|4105.5|4105|4106.5|4105|4105|4104.5|1177
1626940390000|2021-07-22 07:53:10|||||||||116
1626940400000|2021-07-22 07:53:20|4106|4105.5|4108.5|4107.5|4109.5|4107.5|4106|4105.5|1539
1626940410000|2021-07-22 07:53:30|4108|4108|4110.5|4109|4110.5|4109|4108|4108|907
1626940420000|2021-07-22 07:53:40|4111|4109.5|4112|4111|4112|4111|4111|4109.5|173
1626940430000|2021-07-22 07:53:50|4111.5|4110.5|4110.5|4108.5|4111.5|4110.5|4110.5|4108.5|1591
1626940440000|2021-07-22 07:54:00|4110|4108|4108|4106.5|4110|4108|4108|4106.5|1966
1626940450000|2021-07-22 07:54:10|4107.5|4107|4107.5|4106.5|4109|4107.5|4107.5|4106.5|1895
1626940460000|2021-07-22 07:54:20|4108|4107|4109.5|4108|4109.5|4108|4107.5|4107|576
1626940470000|2021-07-22 07:54:30|4110|4108.5|4112.5|4111|4113|4112.5|4110|4108.5|2201
1626940480000|2021-07-22 07:54:40|4113|4112.5|4112.5|4111.5|4113|4112.5|4112.5|4111|690
1626940490000|2021-07-22 07:54:50|4113|4112|4112.5|4111.5|4113|4112.5|4112.5|4111.5|1965
1626940500000|2021-07-22 07:55:00|4112|4111|4111|4109|4112|4111|4110.5|4109|3104
1626940510000|2021-07-22 07:55:10|4112|4109.5|4112|4111|4112|4111|4112|4109.5|764
1626940530000|2021-07-22 07:55:30|4111.5|4110.5|4112|4111|4112|4111|4111.5|4110.5|1110
1626940540000|2021-07-22 07:55:40|4112.5|4111.5|4115|4114|4115.5|4114|4112.5|4111.5|1160
1626940550000|2021-07-22 07:55:50|4115.5|4115|4116.5|4115|4116.5|4115|4115.5|4115|761
1626940560000|2021-07-22 07:56:00|4116|4114.5|4116.5|4115|4116.5|4115|4115.5|4114.5|1692
1626940570000|2021-07-22 07:56:10|4117|4115.5|4118|4116|4118|4116|4117|4115.5|866
1626940580000|2021-07-22 07:56:20|4117.5||4118||4118||4117.5||668
1626940590000|2021-07-22 07:56:30|4118.5|4116.5|4119.5|4118|4119.5|4118|4118.5|4116.5|2568
1626940600000|2021-07-22 07:56:40|4120|4118.5|4125|4123.5|4125|4123.5|4119.5|4118.5|4265
1626940610000|2021-07-22 07:56:50|4125.5|4124|4127|4125.5|4127|4126|4125.5|4124|849
1626940620000|2021-07-22 07:57:00|4126.5|4126|4123.5|4122.5|4128|4126.5|4123.5|4122.5|8151
1626940630000|2021-07-22 07:57:10|4124|4123|4126.5|4125|4127|4126|4124|4122.5|4388
1626940640000|2021-07-22 07:57:20|4127||4126.5||4127||4126||0
1626940650000|2021-07-22 07:57:30|4126|4124.5|4126.5|4125|4126.5|4125|4125.5|4124.5|4680
1626940660000|2021-07-22 07:57:40|4127|4125.5|4127|4126|4128|4126|4126.5|4125.5|732
1626940670000|2021-07-22 07:57:50|4126.5|4125.5|4129|4127|4129.5|4127.5|4125|4124|4104
1626940680000|2021-07-22 07:58:00|4128|4127.5|4127.5|4127|4128.5|4127.5|4127.5|4127|1043
1626940690000|2021-07-22 07:58:10|4127|4126.5|4128|4126.5|4128|4127|4127|4126|2689
1626940700000|2021-07-22 07:58:20|4128.5|4127|4129.5|4128.5|4129.5|4128.5|4128.5|4127|542
1626940710000|2021-07-22 07:58:30|4129|4128|4128.5|4127.5|4130.5|4129.5|4128.5|4127.5|3627
1626940720000|2021-07-22 07:58:40|4129||4129||4129||4128.5||781
1626940730000|2021-07-22 07:58:50|4128.5|4128|4129|4127.5|4129|4128|4128.5|4127.5|1837
1626940740000|2021-07-22 07:59:00|4128.5|4128|4128|4126.5|4129|4128|4127.5|4125.5|8381
1626940750000|2021-07-22 07:59:10|4127.5|4126|4124|4122|4128|4126|4124|4122|3272
1626940760000|2021-07-22 07:59:20|4123.5|4121.5|4120|4118.5|4123.5|4122|4120|4118|4159
1626940770000|2021-07-22 07:59:30|4119.5|4118|4119|4117.5|4119.5|4118|4119|4117.5|401
1626940780000|2021-07-22 07:59:40|4118.5|4118|4121.5|4119.5|4122|4120.5|4118.5|4117.5|3097
1626940790000|2021-07-22 07:59:50|4121|4119|4117.5|4116|4121|4119|4117.5|4115.5|1854
1626940800000|2021-07-22 08:00:00|4117|4115.5|4120.5|4119|4120.5|4119.5|4116|4115|2012
1626940810000|2021-07-22 08:00:10|4120|4118.5|4119.5|4118|4120|4118.5|4119|4118|186
1626940820000|2021-07-22 08:00:20|4120|4118.5|4121|4120|4121|4120|4119.5|4118|1167
1626940830000|2021-07-22 08:00:30|4121.5|4120.5|4122.5|4120.5|4123|4121.5|4121.5|4120.5|739
1626940840000|2021-07-22 08:00:40|4122|4121|4122|4121|4122.5|4121.5|4121.5|4121|614
1626940850000|2021-07-22 08:00:50|4122.5|4121.5|4123.5|4122.5|4124|4123|4122.5|4121|3180
1626940860000|2021-07-22 08:01:00|4123|4122|4119|4117|4123.5|4122|4118.5|4117|5848
1626940870000|2021-07-22 08:01:10|4118.5|4116.5|4118.5|4117.5|4118.5|4117.5|4117.5|4116|1569
1626940880000|2021-07-22 08:01:20|4118|4117|4116.5|4115|4118.5|4117|4116|4114.5|4331
1626940890000|2021-07-22 08:01:30|4117|4115.5|4116.5|4115.5|4117|4115.5|4116.5|4115.5|712
1626940900000|2021-07-22 08:01:40|4116|4115|4112|4110.5|4116.5|4115|4112|4110|1212
1626940910000|2021-07-22 08:01:50|4111.5|4111|4114|4112.5|4114|4112.5|4111.5|4111|1269
1626940920000|2021-07-22 08:02:00|4114.5|4113|4116|4114.5|4116.5|4114.5|4114|4113|2858
1626940930000|2021-07-22 08:02:10|4116.5|4115|4116.5|4115|4116.5|4115.5|4116|4115|1044
1626940940000|2021-07-22 08:02:20|4116|4115.5|4117.5|4116.5|4117.5|4116.5|4116|4115|1182
1626940950000|2021-07-22 08:02:30|4118|4117|4118.5|4116.5|4118.5|4117|4118|4116.5|1061
1626940960000|2021-07-22 08:02:40|4119|4117|4118.5|4117.5|4119|4117.5|4118.5|4117|1163
1626940970000|2021-07-22 08:02:50|4118|4117|4117|4115.5|4118|4117|4116.5|4115|2274
1626940980000|2021-07-22 08:03:00|4116.5|4116|4115.5|4114|4117.5|4116|4115.5|4114|2103
1626940990000|2021-07-22 08:03:10|4115|4114.5|4116|4114.5|4116|4114.5|4115|4113.5|703
1626941000000|2021-07-22 08:03:20|4116.5|4115|4116.5|4115.5|4116.5|4115.5|4116|4115|605
1626941010000|2021-07-22 08:03:30|4117|4116|4116.5|4115.5|4117.5|4116.5|4116.5|4115.5|1282
1626941020000|2021-07-22 08:03:40|4117|4116|4114|4112|4117.5|4116|4114|4112|3242
1626941030000|2021-07-22 08:03:50|4113.5|4111.5|4113|4111.5|4113.5|4111.5|4112|4110.5|694
1626941040000|2021-07-22 08:04:00|4112.5|4111|4112|4110.5|4112.5|4111|4112|4110.5|0
1626941050000|2021-07-22 08:04:10|||||||||14
1626941060000|2021-07-22 08:04:20|4111.5||4112||4112||4111.5||1738
1626941070000|2021-07-22 08:04:30|4111.5|4111|4111.5|4110.5|4111.5|4111|4110|4109.5|5547
1626941080000|2021-07-22 08:04:40|4112.5|4111|4109.5|4108|4113|4112|4109.5|4107.5|4816
1626941090000|2021-07-22 08:04:50|4109|4107.5|4109|4107.5|4109|4107.5|4108.5|4107.5|416
1626941100000|2021-07-22 08:05:00|4108.5|4107|4106|4105|4108.5|4107|4105|4103.5|5021
1626941110000|2021-07-22 08:05:10|4105.5|4104.5|4105.5|4104|4105.5|4105|4105.5|4104|313
1626941120000|2021-07-22 08:05:20||4104.5||4104.5||4104.5||4104.5|76
1626941130000|2021-07-22 08:05:30|4106|4105|4105.5|4104|4106|4105|4105.5|4104|236
1626941140000|2021-07-22 08:05:40|||||||||12
1626941150000|2021-07-22 08:05:50||4104.5||4104||4105||4104|60
1626941160000|2021-07-22 08:06:00|4106|4104.5|4106|4105|4106|4105|4105.5|4104.5|1105
1626941170000|2021-07-22 08:06:10|4106.5|4105.5|4109|4107|4109|4107|4106.5|4105|2337
1626941180000|2021-07-22 08:06:20|4108.5|4107.5|4108|4106.5|4108.5|4108|4108|4106.5|2976
1626941190000|2021-07-22 08:06:30|4107.5|4107|4107.5|4106.5|4107.5|4107|4107.5|4106.5|487
1626941200000|2021-07-22 08:06:40|4108|4107|4108.5|4107.5|4108.5|4108|4108|4106.5|3723
1626941210000|2021-07-22 08:06:50|4109|4108|4110|4109|4110|4109|4109|4108|3588
1626941230000|2021-07-22 08:07:10||4109.5||4109.5||4109.5||4109.5|0
1626941240000|2021-07-22 08:07:20|4110.5|4109|4111.5|4110.5|4112|4110.5|4110.5|4109|4374
1626941250000|2021-07-22 08:07:30|||||||||145
1626941260000|2021-07-22 08:07:40|4111|4110|4113|4111.5|4113|4112|4111|4110|2464
1626941270000|2021-07-22 08:07:50|4112|4112|4114|4113|4114.5|4113|4112|4112|655
1626941280000|2021-07-22 08:08:00|4114.5|4113.5|4114|4113|4114.5|4113.5|4114|4113|2361
1626941290000|2021-07-22 08:08:10|4114.5|4113.5|4115|4113.5|4115|4113.5|4114.5|4113.5|2048
1626941300000|2021-07-22 08:08:20|4116|4114|4115.5|4114.5|4116|4114.5|4115|4114|514
1626941310000|2021-07-22 08:08:30|4115|4115|4114.5|4113.5|4115.5|4115|4114.5|4113.5|3422
1626941320000|2021-07-22 08:08:40|4115|4114|4115.5|4114|4115.5|4114.5|4115|4113.5|958
1626941330000|2021-07-22 08:08:50|4116|4114.5|4118|4116.5|4118.5|4117|4116|4114.5|2799
1626941340000|2021-07-22 08:09:00|4117.5|4117|4116.5|4115.5|4117.5|4117|4116.5|4115.5|1909
1626941350000|2021-07-22 08:09:10|4116|4115|4114|4112.5|4116|4115|4113|4112.5|5782
1626941360000|2021-07-22 08:09:20|4115|4113|4115|4113.5|4115.5|4114|4115|4112.5|983
1626941370000|2021-07-22 08:09:30|4114.5|4113|4114.5|4113|4114.5|4113|4114.5|4113|23
1626941380000|2021-07-22 08:09:40||4113.5||4113||4113.5||4113|0
1626941390000|2021-07-22 08:09:50|4114|4112.5|4114|4112.5|4114|4113|4113.5|4112.5|344
1626941400000|2021-07-22 08:10:00|4114.5|4113|4115|4113.5|4115|4114|4114.5|4113|1926
1626941410000|2021-07-22 08:10:10|4114.5|4113|4114.5|4113|4114.5|4113|4114.5|4113|675
1626941420000|2021-07-22 08:10:20|4114||4114.5||4114.5||4114||8
1626941430000|2021-07-22 08:10:30|4114|4112.5|4110|4108.5|4114|4113.5|4109.5|4108.5|11052
1626941440000|2021-07-22 08:10:40|4109.5|4108|4110.5|4109|4111.5|4111|4108|4106.5|11054
1626941450000|2021-07-22 08:10:50|||||||||2500
1626941460000|2021-07-22 08:11:00|4111|4109.5|4113.5|4112|4114|4112.5|4111|4109.5|4521
1626941470000|2021-07-22 08:11:10||4112.5||4112.5||4112.5||4112.5|294
1626941480000|2021-07-22 08:11:20|4114||4114||4114||4114||331
1626941490000|2021-07-22 08:11:30|4113.5|4112|4112|4110.5|4114|4112|4111|4110.5|1864
1626941500000|2021-07-22 08:11:40|4111.5|4110|4111|4109|4111.5|4110|4111|4109|2343
1626941510000|2021-07-22 08:11:50||4109.5||4109.5||4109.5||4109.5|577
1626941520000|2021-07-22 08:12:00|4111.5|4110|4112|4111|4112|4111|4111.5|4110|1451
1626941530000|2021-07-22 08:12:10|4112.5|4111.5|4115.5|4114.5|4116|4115|4112.5|4111.5|3893
1626941540000|2021-07-22 08:12:20|4116|4115|4117|4116|4117.5|4116|4116|4115|990
1626941550000|2021-07-22 08:12:30|4116.5|4115.5|4115.5|4114.5|4116.5|4115.5|4115.5|4114.5|1518
1626941560000|2021-07-22 08:12:40|4116|4115|4115.5|4114|4116.5|4115|4115|4113.5|559
1626941570000|2021-07-22 08:12:50|4115||4115||4115||4115||782
1626941580000|2021-07-22 08:13:00|4114.5|4113.5|4115|4113.5|4115|4113.5|4114.5|4113.5|608
1626941590000|2021-07-22 08:13:10|4115.5|4114|4117|4115|4117|4115.5|4115.5|4114|1540
1626941600000|2021-07-22 08:13:20|4117.5|4115.5|4115.5|4114|4117.5|4117|4115.5|4114|2611
1626941610000|2021-07-22 08:13:30|4116|4114.5|4119|4117.5|4119.5|4119|4116|4114.5|2517
1626941620000|2021-07-22 08:13:40|4118.5|4117|4118.5|4117|4120|4119|4118|4117|5600
1626941630000|2021-07-22 08:13:50|4118|4116.5|4118|4116.5|4118|4117|4117|4115.5|2814
1626941640000|2021-07-22 08:14:00|4117.5|4117|4118|4116.5|4118|4117|4117.5|4116.5|111
1626941650000|2021-07-22 08:14:10||4117||4116.5||4117.5||4116.5|450
1626941660000|2021-07-22 08:14:20|4118.5|4117|4119|4117.5|4119.5|4119|4118.5|4117|3993
1626941670000|2021-07-22 08:14:30|4118.5|4117|4117.5|4116|4118.5|4117|4117.5|4115.5|2419
1626941680000|2021-07-22 08:14:40|4117|4115.5|4115.5|4114|4117|4116|4115|4113.5|6278
1626941690000|2021-07-22 08:14:50|4116|4114.5|4116|4115|4116|4115|4116|4114.5|568
1626941700000|2021-07-22 08:15:00|4115.5|4114.5|4112|4110.5|4116.5|4115.5|4112|4110|10037
1626941710000|2021-07-22 08:15:10|4111.5|4109.5|4109.5|4108|4111.5|4110|4109.5|4108|945
1626941720000|2021-07-22 08:15:20|4109||4109||4109.5||4109||538
1626941730000|2021-07-22 08:15:30|4108.5|4106.5|4109|4108.5|4109.5|4109|4107|4106|4796
1626941740000|2021-07-22 08:15:40|4109.5|4109|4110|4108.5|4111.5|4110.5|4109|4108|5851
1626941750000|2021-07-22 08:15:50|4109.5||4109.5||4109.5||4109.5||376
1626941760000|2021-07-22 08:16:00|4109|4109|4110.5|4109.5|4110.5|4109.5|4109|4109|4138
1626941770000|2021-07-22 08:16:10|4110|4110|4113|4111.5|4113|4111.5|4110|4110|2797
1626941780000|2021-07-22 08:16:20|4113.5|4112|4114|4112.5|4114|4112.5|4113|4112|1619
1626941790000|2021-07-22 08:16:30|4113|4113|4114|4113|4114|4113|4113|4112.5|63
1626941800000|2021-07-22 08:16:40|4113|4112.5|4114.5|4114|4115|4114|4113|4112.5|3254
1626941810000|2021-07-22 08:16:50|||||||||384
1626941820000|2021-07-22 08:17:00|4115|4114.5|4115.5|4114.5|4115.5|4114.5|4114.5|4114|1123
1626941840000|2021-07-22 08:17:20|4115|4114|4111.5|4109.5|4115.5|4114|4110|4108.5|4955
1626941850000|2021-07-22 08:17:30|4111|4109|4112|4110.5|4112.5|4111|4110|4108.5|3852
1626941860000|2021-07-22 08:17:40|4111.5|4109.5|4111.5|4109.5|4111.5|4109.5|4111|4109.5|710
1626941870000|2021-07-22 08:17:50|||||||||280
1626941880000|2021-07-22 08:18:00|4112|4110|4111.5|4110.5|4112|4111|4111.5|4110|553
1626941890000|2021-07-22 08:18:10|4112|4111.5|4112|4111.5|4112.5|4111.5|4112|4111.5|2517
1626941900000|2021-07-22 08:18:20|4112.5|4112|4114.5|4113.5|4116|4115|4112.5|4112|8287
1626941910000|2021-07-22 08:18:30|4114|4113|4112.5|4110.5|4114.5|4113.5|4112.5|4110.5|1818
1626941920000|2021-07-22 08:18:40||4111||4111.5||4111.5||4111|748
1626941930000|2021-07-22 08:18:50|4113|4112|4113.5|4112.5|4113.5|4112.5|4113|4112|1594
1626941940000|2021-07-22 08:19:00|4114|4113|4114.5|4113|4114.5|4113|4114|4113|283
1626941950000|2021-07-22 08:19:10|4115.5|4113.5|4115|4113.5|4115.5|4114|4114.5|4113.5|2505
1626941960000|2021-07-22 08:19:20|4114.5|4114|4114.5|4113.5|4114.5|4114|4114.5|4113.5|376
1626941970000|2021-07-22 08:19:30|4114|4113|4114.5|4113|4114.5|4113|4114|4113|711
1626941980000|2021-07-22 08:19:40||4113.5||4113.5||4113.5||4113.5|247
1626941990000|2021-07-22 08:19:50|4115|4114|4112|4110.5|4115|4114|4111.5|4110|2875
1626942000000|2021-07-22 08:20:00|4112.5|4111|4111|4110.5|4112.5|4111|4111|4110.5|201
1626942010000|2021-07-22 08:20:10|4110.5|4110|4110.5|4109|4111.5|4110|4110|4108.5|1751
1626942020000|2021-07-22 08:20:20|4110|4109.5|4111.5|4110|4111.5|4110.5|4110|4109|1811
1626942030000|2021-07-22 08:20:30|4111|4110.5|4111.5|4110.5|4111.5|4110.5|4111|4110.5|290
1626942040000|2021-07-22 08:20:40|4111|4110|4110|4108.5|4111|4110|4110|4108.5|1108
1626942050000|2021-07-22 08:20:50|4110.5||4110.5||4110.5||4110||275
1626942060000|2021-07-22 08:21:00|4110|4110|4109.5|4108.5|4110|4110|4109|4108.5|414
1626942070000|2021-07-22 08:21:10|4109|4107.5|4108.5|4107|4109|4108|4108.5|4107|2633
1626942080000|2021-07-22 08:21:20|4109|4107.5|4108.5|4107.5|4110|4108.5|4108|4107|2273
1626942090000|2021-07-22 08:21:30|4108|4107|4108.5|4107|4108.5|4107|4108|4107|717
1626942100000|2021-07-22 08:21:40|4108||4108||4108||4107.5||0
1626942110000|2021-07-22 08:21:50|4107.5|4106.5|4107.5|4106|4108|4107|4107|4105.5|7443
1626942120000|2021-07-22 08:22:00|4107|4106.5|4107|4106|4107.5|4106.5|4106.5|4105.5|3234
1626942130000|2021-07-22 08:22:10|4106.5|4105.5|4106.5|4105|4106.5|4106|4106|4104.5|980
1626942140000|2021-07-22 08:22:20|4106|4104.5|4106.5|4105|4106.5|4105.5|4105.5|4103.5|1424
1626942150000|2021-07-22 08:22:30|4107|4105.5|4107|4106|4107.5|4107|4107|4105.5|1670
1626942160000|2021-07-22 08:22:40|||||||||39
1626942170000|2021-07-22 08:22:50|4107.5|4106.5|4107.5|4107|4107.5|4107|4107.5|4106|2881
1626942180000|2021-07-22 08:23:00|4108|4107.5|4110|4109|4110|4109|4108|4107.5|3265
1626942190000|2021-07-22 08:23:10|4110.5|4109.5|4112|4110.5|4112.5|4111.5|4110.5|4109|1609
1626942200000|2021-07-22 08:23:20|4112.5|4111|4112.5|4111.5|4112.5|4111.5|4112|4111|104
1626942210000|2021-07-22 08:23:30|4112|4111|4112|4110.5|4112|4111|4112|4110.5|1405
1626942220000|2021-07-22 08:23:40|4111.5|4110|4112|4111|4112|4111|4110.5|4109|2682
1626942230000|2021-07-22 08:23:50|4112.5|4111.5|4114.5|4113.5|4115|4113.5|4112.5|4111.5|895
1626942240000|2021-07-22 08:24:00|4115|4114|4117|4116|4117.5|4116.5|4115|4114|1960
1626942250000|2021-07-22 08:24:10|4116.5|4117|4118|4117|4118|4117|4116.5|4116|2170
1626942260000|2021-07-22 08:24:20|4117.5|4116|4115|4113.5|4118|4116.5|4115|4113.5|3851
1626942270000|2021-07-22 08:24:30||4114||4113.5||4114||4113.5|363
1626942280000|2021-07-22 08:24:40|4115.5|4114|4116|4114.5|4116.5|4114.5|4115.5|4114|964
1626942290000|2021-07-22 08:24:50|4116.5|4115|4118|4116.5|4118|4116.5|4116.5|4115|1257
1626942300000|2021-07-22 08:25:00|4117.5|4116|4117.5|4116|4117.5|4116|4117|4116|287
1626942310000|2021-07-22 08:25:10|4117|4115.5|4116|4114.5|4117|4115.5|4116|4114.5|1203
1626942320000|2021-07-22 08:25:20|4116.5|4115|4116.5|4115.5|4118.5|4117|4116.5|4114.5|3840
1626942330000|2021-07-22 08:25:30|4116|4115|4117|4116|4117.5|4117|4116|4114.5|8654
1626942340000|2021-07-22 08:25:40|4116.5|4115.5|4114.5|4113.5|4116.5|4115.5|4114.5|4113.5|792
1626942350000|2021-07-22 08:25:50|4114|4113|4114|4112.5|4114|4113|4112.5|4111.5|816
1626942360000|2021-07-22 08:26:00|4114.5|4113|4117|4115.5|4117.5|4116|4114.5|4113|3640
1626942370000|2021-07-22 08:26:10|4116.5||4117||4117||4116.5||45
1626942400000|2021-07-22 08:26:40|4116.5|4116|4117|4115.5|4117|4116|4116.5|4115.5|0
1626942410000|2021-07-22 08:26:50|4116.5|4115|4116|4115|4117|4115|4115.5|4114.5|812
1626942420000|2021-07-22 08:27:00|4115.5|4114.5|4113|4111.5|4115.5|4114.5|4112.5|4111.5|975
1626942430000|2021-07-22 08:27:10|4113.5|4112|4113.5|4112.5|4114.5|4112.5|4113|4112|483
1626942440000|2021-07-22 08:27:20|4114|4112|4114.5|4113.5|4114.5|4114|4114|4112|990
1626942450000|2021-07-22 08:27:30|4115.5|4114|4114|4112.5|4115.5|4114.5|4114|4112.5|1746
1626942460000|2021-07-22 08:27:40|4114.5|4113|4115|4113.5|4115.5|4113.5|4114.5|4113|429
1626942470000|2021-07-22 08:27:50|4114.5|4113|4113.5|4112|4115|4113|4113|4112|871
1626942480000|2021-07-22 08:28:00|4113|4111.5|4112.5|4110.5|4113|4111.5|4112|4110.5|545
1626942490000|2021-07-22 08:28:10|4112|4111|4113.5|4112|4114|4112.5|4112|4111|757
1626942500000|2021-07-22 08:28:20|4113|4111.5|4113.5|4112.5|4113.5|4112.5|4112.5|4111.5|389
1626942510000|2021-07-22 08:28:30|4113|4112|4113.5|4111.5|4113.5|4112|4113|4111.5|3575
1626942530000|2021-07-22 08:28:50|4114|4112|4113.5|4112.5|4114.5|4113.5|4113.5|4112|802
1626942540000|2021-07-22 08:29:00|4113|4112|4113|4112|4113.5|4112|4113|4112|508
1626942550000|2021-07-22 08:29:10|4113.5|4112.5|4114|4112.5|4114|4113|4113.5|4111.5|933
1626942560000|2021-07-22 08:29:20|4114.5|4113|4112.5|4111.5|4115.5|4114|4112.5|4111.5|2086
1626942580000|2021-07-22 08:29:40||4112||4112||4112||4112|288
1626942590000|2021-07-22 08:29:50|4112|4111.5|4112.5|4111|4112.5|4112|4112|4110.5|2129
1626942600000|2021-07-22 08:30:00|4112|4110.5|4112.5|4111.5|4112.5|4111.5|4112|4110.5|267
1626942610000|2021-07-22 08:30:10|4113|4112|4113.5|4112.5|4114|4112.5|4113|4112|321
1626942630000|2021-07-22 08:30:30|4113|4113|4113.5|4112.5|4113.5|4113|4113|4112.5|558
1626942640000|2021-07-22 08:30:40|4114|4113|4113.5|4113|4114|4113|4113.5|4112.5|735
1626942650000|2021-07-22 08:30:50|4114|4113.5|4114|4113|4114.5|4113.5|4114|4113|842
1626942660000|2021-07-22 08:31:00|4114.5|4113.5|4115.5|4113.5|4115.5|4113.5|4114.5|4113.5|90
1626942670000|2021-07-22 08:31:10|4116|4115|4115.5|4114|4116|4115.5|4115|4113.5|2599
1626942680000|2021-07-22 08:31:20|||||||||132
1626942690000|2021-07-22 08:31:30|4116|4115.5|4117|4115|4117.5|4116|4116|4115|1216
1626942700000|2021-07-22 08:31:40|4116.5||4116||4116.5||4116||286
1626942710000|2021-07-22 08:31:50|4116.5|4115.5|4116|4115|4116.5|4115.5|4116|4115|1
1626942720000|2021-07-22 08:32:00|4116.5|4115.5|4119|4117.5|4119|4117.5|4116.5|4115.5|1314
1626942730000|2021-07-22 08:32:10|4118.5|4118|4119|4118|4119|4118|4118.5|4118|96
1626942740000|2021-07-22 08:32:20|4119.5|4118.5|4119|4117.5|4121|4120.5|4119|4117.5|3378
1626942750000|2021-07-22 08:32:30|4118.5|4116.5|4118|4116.5|4118.5|4116.5|4118|4116.5|761
1626942760000|2021-07-22 08:32:40|4117.5|4115.5|4119|4117.5|4119.5|4117.5|4117|4115.5|1625
1626942770000|2021-07-22 08:32:50|4119.5|4118|4121|4120|4121|4120|4119|4118|1691
1626942780000|2021-07-22 08:33:00|4120.5|4119.5|4120.5|4120|4121|4120|4120|4119|2028
1626942790000|2021-07-22 08:33:10|4120|4119.5|4118.5|4117|4120|4120|4118.5|4117|2163
1626942800000|2021-07-22 08:33:20|4119|4117.5|4121|4120|4121|4120.5|4119|4117.5|1067
1626942810000|2021-07-22 08:33:30|4120.5|4119.5|4120.5|4119|4121|4119.5|4120.5|4119|305
1626942820000|2021-07-22 08:33:40|||||||||1
1626942830000|2021-07-22 08:33:50|4120|4118.5|4117.5|4116.5|4120|4118.5|4117.5|4116.5|1397
1626942840000|2021-07-22 08:34:00|4117|4116|4116|4114|4117.5|4116|4116|4114|498
1626942850000|2021-07-22 08:34:10|4115.5|4113.5|4116|4114.5|4116|4115.5|4114.5|4113.5|559
1626942860000|2021-07-22 08:34:20|4115.5|4114|4115.5|4114|4115.5|4114.5|4115.5|4114|232
1626942870000|2021-07-22 08:34:30|4116|4114.5|4116.5|4115.5|4117|4116.5|4116|4114.5|1150
1626942880000|2021-07-22 08:34:40|||||||||370
1626942890000|2021-07-22 08:34:50|4117.5|4116|4117.5|4116.5|4117.5|4116.5|4117.5|4116|325
1626942900000|2021-07-22 08:35:00|4117|4116|4116|4114.5|4117|4116.5|4116|4114|2208
1626942910000|2021-07-22 08:35:10|4115.5|4115|4116.5|4115|4116.5|4115|4115.5|4115|323
1626942920000|2021-07-22 08:35:20|4117|4115.5|4117|4116|4117|4116|4116.5|4115.5|1066
1626942930000|2021-07-22 08:35:30|4117.5|4116.5|4117.5|4116.5|4117.5|4117|4117.5|4116.5|519
1626942940000|2021-07-22 08:35:40|4118|4117|4118.5|4117|4119|4117|4118|4117|264
1626942950000|2021-07-22 08:35:50|||||||||27
1626942960000|2021-07-22 08:36:00|4118|4116.5|4116.5|4115.5|4118|4116.5|4116.5|4115.5|1889
1626942970000|2021-07-22 08:36:10|4117|4116|4118.5|4117|4118.5|4117|4117|4116|493
1626942990000|2021-07-22 08:36:30|||||||||266
1626943000000|2021-07-22 08:36:40|4119.5|4117.5|4119|4118|4119.5|4118.5|4118.5|4117.5|990
1626943010000|2021-07-22 08:36:50|4119.5|4118.5|4120|4118.5|4120|4119.5|4119.5|4118.5|917
1626943030000|2021-07-22 08:37:10|4119.5|4119|4119|4117.5|4119.5|4119|4118.5|4117|1878
1626943040000|2021-07-22 08:37:20|4118.5||4118.5||4118.5||4118.5||12
1626943050000|2021-07-22 08:37:30|4119|4118|4120.5|4119|4120.5|4119|4119|4117.5|739
1626943060000|2021-07-22 08:37:40|4121|4119.5|4122.5|4121|4123|4122|4121|4119.5|553
1626943070000|2021-07-22 08:37:50|4122|4120.5|4121.5|4120|4122|4120.5|4121.5|4120|1236
1626943090000|2021-07-22 08:38:10|4122|4120.5|4122.5|4121.5|4123|4121.5|4122|4120.5|709
1626943100000|2021-07-22 08:38:20|4123|4122|4123.5|4122.5|4124.5|4122.5|4123|4122|357
1626943110000|2021-07-22 08:38:30|4123|4122|4123|4122|4123.5|4122|4123|4121.5|1543
1626943120000|2021-07-22 08:38:40|4123.5|4122.5|4123|4122.5|4124|4123|4123|4122|2823
1626943130000|2021-07-22 08:38:50|4124|4123|4123|4122|4124|4123|4123|4122|856
1626943140000|2021-07-22 08:39:00|4122.5|4122.5|4123|4122.5|4123|4122.5|4122.5|4122|750
1626943150000|2021-07-22 08:39:10|||||||||4
1626943160000|2021-07-22 08:39:20|4122.5|4122|4122.5|4121|4122.5|4122|4122.5|4121|588
1626943170000|2021-07-22 08:39:30|4123|4121.5|4123.5|4122.5|4123.5|4122.5|4123|4121.5|543
1626943180000|2021-07-22 08:39:40|4124|4123|4126.5|4125.5|4127.5|4126|4124|4123|3407
1626943190000|2021-07-22 08:39:50|4126|4125|4125.5|4124.5|4126|4125|4125.5|4124.5|983
1626943200000|2021-07-22 08:40:00|4124.5|4124|4124|4122.5|4125.5|4124|4123.5|4122.5|2193
1626943210000|2021-07-22 08:40:10||4123||4123||4123||4123|1
1626943220000|2021-07-22 08:40:20|4125|4123.5|4125.5|4124|4125.5|4124|4125|4123.5|1007
1626943230000|2021-07-22 08:40:30|4125|4123.5|4125|4123.5|4125|4124|4124.5|4123.5|1062
1626943240000|2021-07-22 08:40:40|4124.5||4124.5||4125||4124.5||25
1626943250000|2021-07-22 08:40:50|||||||||48
1626943260000|2021-07-22 08:41:00|4125|4124|4126.5|4125|4126.5|4125.5|4124.5|4123.5|1344
1626943270000|2021-07-22 08:41:10|4126|4125.5|4126.5|4125.5|4126.5|4125.5|4126|4125.5|85
1626943280000|2021-07-22 08:41:20|4127|4126|4126.5|4125.5|4127|4126|4126|4125.5|1504
1626943290000|2021-07-22 08:41:30|4126|4125|4126.5|4125|4126.5|4125|4125.5|4124.5|3183
1626943300000|2021-07-22 08:41:40|4126|4124.5|4124.5|4123.5|4126|4124.5|4124.5|4123|1373
1626943310000|2021-07-22 08:41:50|4125.5|4124|4125|4123.5|4125.5|4124.5|4125|4123.5|846
1626943320000|2021-07-22 08:42:00|4124.5|4123|4125|4123.5|4125|4123.5|4123|4122|705
1626943330000|2021-07-22 08:42:10|4124.5|4123|4125|4123.5|4125|4123.5|4124.5|4123|339
1626943340000|2021-07-22 08:42:20|4124.5|4123|4125|4124|4125|4124|4124.5|4123|1909
1626943350000|2021-07-22 08:42:30|4125.5|4124.5|4124|4122.5|4125.5|4124.5|4123.5|4122.5|1626
1626943360000|2021-07-22 08:42:40|4123.5|4122|4124.5|4123.5|4124.5|4123.5|4123|4121|9865
1626943370000|2021-07-22 08:42:50|4124|4124|4123|4122|4124|4124|4123|4122|627
1626943380000|2021-07-22 08:43:00|4124|4122.5|4123|4122|4124|4122.5|4123|4122|24
1626943390000|2021-07-22 08:43:10|4122.5|4121|4122|4120.5|4122.5|4121|4122|4120|695
1626943400000|2021-07-22 08:43:20|4121.5|4120|4117|4115.5|4121.5|4120|4116.5|4114.5|16300
1626943410000|2021-07-22 08:43:30|4116.5|4115|4116|4114.5|4116.5|4115|4115|4113|2120
1626943420000|2021-07-22 08:43:40|4115.5|4115|4116|4115|4117|4115.5|4115.5|4114|499
1626943430000|2021-07-22 08:43:50|4115.5|4114.5|4115.5|4114.5|4116|4114.5|4115.5|4114.5|421
1626943440000|2021-07-22 08:44:00|4116|4115|4116.5|4115|4117|4115.5|4116|4115|969
1626943450000|2021-07-22 08:44:10|4117|4115.5|4117|4116|4117|4116|4117|4115|389
1626943460000|2021-07-22 08:44:20|4117.5|4116.5|4118|4116.5|4118|4116.5|4117.5|4116.5|789
1626943470000|2021-07-22 08:44:30|4117.5|4116|4117|4116|4118|4116|4117|4116|1248
1626943480000|2021-07-22 08:44:40|4116.5|4115.5|4116.5|4115|4116.5|4116|4116.5|4115|907
1626943490000|2021-07-22 08:44:50|||||||||206
1626943500000|2021-07-22 08:45:00||4115.5||4115.5||4115.5||4115.5|400
1626943510000|2021-07-22 08:45:10|||||||||680
1626943520000|2021-07-22 08:45:20|4117|4116|4116.5|4115|4117.5|4116.5|4116.5|4115|2131
1626943530000|2021-07-22 08:45:30|4116||4116||4116||4116||111
1626943540000|2021-07-22 08:45:40|4116.5|4114.5|4114.5|4113|4116.5|4114.5|4114|4112.5|15841
1626943550000|2021-07-22 08:45:50|4114|4113.5|4114.5|4113.5|4115|4113.5|4114|4113|633
1626943560000|2021-07-22 08:46:00|4114|4113|4113|4111.5|4114|4113|4113|4111|1020
1626943570000|2021-07-22 08:46:10|4113.5|4112|4114|4112.5|4114|4112.5|4113.5|4112|784
1626943580000|2021-07-22 08:46:20|4113.5|4112|4113.5|4112.5|4114|4113|4113.5|4112|1
1626943590000|2021-07-22 08:46:30|4114|4113.5|4113.5|4112.5|4114|4113.5|4113|4112.5|851
1626943600000|2021-07-22 08:46:40|4113|4111.5|4112.5|4111|4113|4111.5|4112.5|4110.5|391
1626943610000|2021-07-22 08:46:50|||||||||3
1626943620000|2021-07-22 08:47:00|4112||4112||4112||4112||476
1626943630000|2021-07-22 08:47:10|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|4111|4110|995
1626943640000|2021-07-22 08:47:20||4111||4110.5||4111||4110.5|130
1626943650000|2021-07-22 08:47:30|||||||||55
1626943660000|2021-07-22 08:47:40|4112|4111|4113|4112|4113|4112|4112|4110.5|1214
1626943670000|2021-07-22 08:47:50|4112.5|4112.5|4113|4112|4113|4112.5|4112.5|4111.5|3074
1626943680000|2021-07-22 08:48:00|4112.5|4111.5|4111.5|4110.5|4113|4112|4111.5|4110.5|684
1626943690000|2021-07-22 08:48:10|||||||||107
1626943700000|2021-07-22 08:48:20|||||||||194
1626943710000|2021-07-22 08:48:30|||||||||124
1626943720000|2021-07-22 08:48:40|4111|4110|4111|4110|4111|4110|4110.5|4110|593
1626943730000|2021-07-22 08:48:50|4111.5|4110.5|4112|4110.5|4112|4110.5|4111|4110.5|1502
1626943740000|2021-07-22 08:49:00|4111.5|4111|4111.5|4110.5|4112|4111|4111.5|4110.5|212
1626943750000|2021-07-22 08:49:10|4112|4111|4113|4112|4113.5|4112|4112|4111|1003
1626943760000|2021-07-22 08:49:20|4112.5|4111.5|4112.5|4110.5|4112.5|4112|4111.5|4110|1684
1626943770000|2021-07-22 08:49:30||4111||4111||4111||4111|0
1626943780000|2021-07-22 08:49:40|4112|4110|4111|4110|4112|4110|4111|4110|595
1626943790000|2021-07-22 08:49:50|4111.5|4110.5|4112|4111|4112.5|4111|4111.5|4110|607
1626943800000|2021-07-22 08:50:00|4112.5|4111.5|4114|4112|4114|4112|4112.5|4111|953
1626943810000|2021-07-22 08:50:10|4113.5|4111.5|4113|4111.5|4113.5|4112|4112.5|4111.5|673
1626943820000|2021-07-22 08:50:20|4112.5||4112.5||4112.5||4112.5||203
1626943830000|2021-07-22 08:50:30|4112|4111|4111.5|4110.5|4112|4111|4111.5|4110.5|760
1626943840000|2021-07-22 08:50:40|4111|4110|4111|4110|4111|4110.5|4111|4110|300
1626943850000|2021-07-22 08:50:50|4111.5|4110.5|4112|4111|4112|4111|4111.5|4110.5|1459
1626943860000|2021-07-22 08:51:00|4111.5|4110.5|4111.5|4110.5|4111.5|4111|4111|4110|3313
1626943870000|2021-07-22 08:51:10|||||||||16
1626943880000|2021-07-22 08:51:20|4112|4111|4113.5|4112|4113.5|4112|4112|4111|3276
1626943890000|2021-07-22 08:51:30|4113|4111.5|4112.5|4111|4113|4111.5|4112.5|4111|840
1626943900000|2021-07-22 08:51:40|4112|4110.5|4111.5|4110.5|4112|4110.5|4111.5|4110.5|545
1626943910000|2021-07-22 08:51:50|4112|4111|4114.5|4113.5|4114.5|4113.5|4112|4111|1637
1626943930000|2021-07-22 08:52:10|4115|4114|4115|4113.5|4116.5|4115|4114.5|4113.5|1202
1626943940000|2021-07-22 08:52:20|4114.5|4114|4113.5|4111.5|4114.5|4114|4113.5|4111.5|1449
1626943950000|2021-07-22 08:52:30|4113||4113||4113||4113||1
1626943960000|2021-07-22 08:52:40||4112||4112||4112||4111.5|120
1626943970000|2021-07-22 08:52:50|4113.5|4112.5|4113.5|4112.5|4114|4113|4113.5|4112.5|773
1626943980000|2021-07-22 08:53:00|||||||||425
1626943990000|2021-07-22 08:53:10|4113||4113||4113||4113||264
1626944000000|2021-07-22 08:53:20|4112.5|4112|4113.5|4112.5|4113.5|4113|4112|4111.5|3152
1626944010000|2021-07-22 08:53:30|4114|4113|4114.5|4113.5|4115|4114|4114|4113|1093
1626944020000|2021-07-22 08:53:40||4114||4113.5||4114||4113.5|150
1626944030000|2021-07-22 08:53:50|||||||||41
1626944040000|2021-07-22 08:54:00|4114|4113|4114|4113|4114.5|4113.5|4114|4113|1395
1626944050000|2021-07-22 08:54:10|||||||||374
1626944070000|2021-07-22 08:54:30|4114.5|4113.5|4114.5|4113.5|4114.5|4113.5|4114|4113.5|694
1626944080000|2021-07-22 08:54:40|4115|4114|4116.5|4116|4117|4116|4114.5|4114|1861
1626944090000|2021-07-22 08:54:50|4116|4115.5|4116.5|4115.5|4116.5|4116|4116|4115.5|1151
1626944100000|2021-07-22 08:55:00|4117|4116|4117|4116|4117|4116|4117|4116|500
1626944110000|2021-07-22 08:55:10|4117.5|4116.5|4118.5|4117.5|4118.5|4117.5|4117.5|4116|604
1626944120000|2021-07-22 08:55:20|4119|4118|4118.5|4117.5|4119|4118|4118.5|4117.5|1140
1626944130000|2021-07-22 08:55:30|4118|4117|4117|4116|4118|4117|4117|4116|2161
1626944140000|2021-07-22 08:55:40|4116.5|4115.5|4115.5|4114.5|4116.5|4116|4115.5|4114|929
1626944150000|2021-07-22 08:55:50|4115|4114|4115.5|4114.5|4115.5|4114.5|4115|4113.5|278
1626944160000|2021-07-22 08:56:00|4116|4115|4116|4115|4117|4115.5|4116|4114.5|521
1626944170000|2021-07-22 08:56:10|4116.5|4115.5|4116.5|4115.5|4116.5|4115.5|4116.5|4115.5|466
1626944180000|2021-07-22 08:56:20|4116|4115|4115.5|4114.5|4116|4115.5|4115|4113.5|719
1626944190000|2021-07-22 08:56:30|4116|4115|4117|4116|4117|4116.5|4116|4115|1385
1626944200000|2021-07-22 08:56:40||4116.5||4116||4116.5||4116|150
1626944210000|2021-07-22 08:56:50|||||||||50
1626944220000|2021-07-22 08:57:00|4116.5|4115.5|4117|4116|4117|4116|4116|4115|5011
1626944230000|2021-07-22 08:57:10|4117.5|4116.5|4116.5|4115|4118|4117|4116.5|4115|3028
1626944240000|2021-07-22 08:57:20|4116|4114.5|4114.5|4113.5|4116.5|4114.5|4114|4113|1619
1626944250000|2021-07-22 08:57:30|4115|4114|4115|4114|4115.5|4114|4114.5|4114|417
1626944270000|2021-07-22 08:57:50|4115.5|4114.5|4115.5|4114.5|4115.5|4115|4115.5|4114.5|837
1626944280000|2021-07-22 08:58:00|||||||||159
1626944290000|2021-07-22 08:58:10|4115|4113|4114.5|4113|4115|4113|4114|4113|952
1626944300000|2021-07-22 08:58:20||4113.5||4113.5||4113.5||4113.5|72
1626944310000|2021-07-22 08:58:30|4114|4113|4113|4112|4114|4113|4113|4112|1446
1626944320000|2021-07-22 08:58:40|4112.5|4111.5|4113.5|4112.5|4113.5|4112.5|4111.5|4111|2762
1626944330000|2021-07-22 08:58:50|4114|4113|4114.5|4113.5|4114.5|4113.5|4114|4113|395
1626944340000|2021-07-22 08:59:00|||||||||269
1626944360000|2021-07-22 08:59:20|4114|4113|4113.5|4112|4114|4113|4113|4112|2055
1626944370000|2021-07-22 08:59:30||4112.5||4112||4113||4112|0
1626944380000|2021-07-22 08:59:40|4114|4112.5|4114.5|4113.5|4114.5|4113.5|4114|4112.5|744
1626944390000|2021-07-22 08:59:50|4114|4114|4115.5|4114.5|4115.5|4114.5|4114|4114|1212
1626944400000|2021-07-22 09:00:00|4115|4114|4109|4107.5|4115.5|4114|4109|4107.5|13236
1626944410000|2021-07-22 09:00:10|4108.5|4107|4108|4107|4108.5|4107.5|4107|4106|5404
1626944420000|2021-07-22 09:00:20||4107.5||4107||4107.5||4107|3528
1626944430000|2021-07-22 09:00:30|4108.5|4107.5|4109|4108|4109|4108.5|4108.5|4107.5|5013
1626944440000|2021-07-22 09:00:40|4109.5|4108.5|4110|4108.5|4110|4108.5|4108.5|4108|2760
1626944450000|2021-07-22 09:00:50|4109.5|4108|4109.5|4108.5|4109.5|4108.5|4109|4108|611
1626944460000|2021-07-22 09:01:00|4110|4109|4110|4109|4110|4109|4110|4108.5|327
1626944470000|2021-07-22 09:01:10|4109.5|4108.5|4108.5|4107.5|4109.5|4109|4108|4107|1245
1626944480000|2021-07-22 09:01:20|4108|4107|4108|4107|4108|4107|4107.5|4107|1019
1626944490000|2021-07-22 09:01:30|||||||||538
1626944500000|2021-07-22 09:01:40|4107.5|4106|4109|4107.5|4109|4107.5|4107|4106|1570
1626944510000|2021-07-22 09:01:50|4108.5||4108.5||4108.5||4108.5||85
1626944520000|2021-07-22 09:02:00|4108|4107|4108|4107|4108.5|4107.5|4107.5|4107|4166
1626944530000|2021-07-22 09:02:10|4108.5|4107.5|4108.5|4107|4108.5|4107.5|4108|4107|846
1626944540000|2021-07-22 09:02:20|4109|4107.5|4108.5|4108|4109.5|4109|4108.5|4107|3719
1626944550000|2021-07-22 09:02:30|4109||4109||4109||4109||167
1626944560000|2021-07-22 09:02:40|||||||||770
1626944570000|2021-07-22 09:02:50|||||||||265
1626944580000|2021-07-22 09:03:00|4108.5|4107.5|4108.5|4107.5|4108.5|4108|4108|4106.5|1924
1626944590000|2021-07-22 09:03:10|4108|4107|4108|4107.5|4109.5|4108.5|4108|4107|7376
1626944600000|2021-07-22 09:03:20|4107.5|4107|4105.5|4104.5|4107.5|4107|4105|4104|3314
1626944610000|2021-07-22 09:03:30|4105|4104|4105.5|4104.5|4105.5|4104.5|4105|4104|945
1626944620000|2021-07-22 09:03:40|4105|4105|4105.5|4105|4105.5|4105|4105|4105|432
1626944630000|2021-07-22 09:03:50|4106|4105.5|4106.5|4105.5|4106.5|4105.5|4106|4105.5|1110
1626944640000|2021-07-22 09:04:00|4107|4106|4107|4106|4107|4106|4107|4106|1681
1626944650000|2021-07-22 09:04:10|4106.5|4106.5|4107|4106|4107|4106.5|4106.5|4106|965
1626944660000|2021-07-22 09:04:20|||||||||129
1626944670000|2021-07-22 09:04:30|4106.5|4105.5|4105.5|4104.5|4106.5|4105.5|4105|4104|3958
1626944680000|2021-07-22 09:04:40|||||||||227
1626944690000|2021-07-22 09:04:50|||||||||25
1626944700000|2021-07-22 09:05:00|4105|4105|4105|4104|4105.5|4105|4104|4102.5|6025
1626944710000|2021-07-22 09:05:10|4105.5|4104.5|4106|4104.5|4106|4105.5|4105|4104.5|1644
1626944720000|2021-07-22 09:05:20|4105.5|4105|4105.5|4104.5|4105.5|4105|4105|4104.5|571
1626944730000|2021-07-22 09:05:30|4106|4105|4106|4105.5|4106.5|4106|4106|4105|1461
1626944740000|2021-07-22 09:05:40|4106.5|4106|4105.5|4105|4107|4106|4105|4104|4001
1626944750000|2021-07-22 09:05:50|4105|4104.5|4105|4104|4105|4105|4105|4103.5|1376
1626944760000|2021-07-22 09:06:00|4104.5|4103.5|4105|4104|4105|4104|4104.5|4103.5|2086
1626944770000|2021-07-22 09:06:10|||||||||21
1626944790000|2021-07-22 09:06:30|4104.5|4103.5|4104.5|4103.5|4105|4104|4104|4103|5398
1626944800000|2021-07-22 09:06:40|4104|4104|4104.5|4104|4104.5|4104|4104|4103.5|653
1626944810000|2021-07-22 09:06:50|4104|4103.5|4104.5|4103.5|4104.5|4104|4104|4103.5|2278
1626944820000|2021-07-22 09:07:00|4104|4104|4108.5|4107.5|4108.5|4107.5|4104|4103.5|7467
1626944830000|2021-07-22 09:07:10|4109|4108|4108.5|4107|4109|4108|4108|4107|3198
1626944840000|2021-07-22 09:07:20|4108|4107.5|4108|4107|4108|4107.5|4107.5|4107|3435
1626944850000|2021-07-22 09:07:30|4107.5|4106|4107|4106|4108|4107|4106|4104.5|4074
1626944860000|2021-07-22 09:07:40|4107.5|4106.5|4107.5|4106.5|4107.5|4106.5|4107.5|4106.5|1454
1626944870000|2021-07-22 09:07:50|4107||4107||4107.5||4107||994
1626944880000|2021-07-22 09:08:00|4106.5|4106|4106.5|4105.5|4106.5|4106.5|4105.5|4105|2960
1626944890000|2021-07-22 09:08:10|4106|4105|4106.5|4105.5|4106.5|4105.5|4106|4104.5|3052
1626944900000|2021-07-22 09:08:20|||||||||3602
1626944910000|2021-07-22 09:08:30|4106|4105|4101|4100|4107|4106|4100|4099|44237
1626944920000|2021-07-22 09:08:40|4100.5|4099.5|4096.5|4095.5|4100.5|4099.5|4096|4095|5980
1626944930000|2021-07-22 09:08:50||4095||4095||4095||4095|317
1626944940000|2021-07-22 09:09:00|4097|4095.5|4095.5|4093.5|4097.5|4096|4093.5|4092.5|10864
1626944950000|2021-07-22 09:09:10|4096|4094|4096.5|4095|4096.5|4095.5|4096|4094|3295
1626944960000|2021-07-22 09:09:20|4096|4094.5|4096|4094.5|4096|4094.5|4096|4094.5|372
1626944970000|2021-07-22 09:09:30|4096.5|4095|4094.5|4093|4097.5|4097|4093.5|4093|4442
1626944980000|2021-07-22 09:09:40|4094|4093.5|4094.5|4093|4094.5|4093.5|4093.5|4093|1008
1626944990000|2021-07-22 09:09:50|4095|4093.5|4094|4093|4095.5|4094.5|4094|4092.5|2620
1626945000000|2021-07-22 09:10:00|4093.5|4092.5|4094.5|4093.5|4096.5|4095|4091.5|4090.5|8441
1626945010000|2021-07-22 09:10:10|4094|4093|4094|4092|4094|4093|4093|4091.5|546
1626945020000|2021-07-22 09:10:20|4093|4091.5|4093|4091.5|4093.5|4092.5|4092.5|4091.5|904
1626945030000|2021-07-22 09:10:30|4093.5|4092|4092|4090.5|4093.5|4092.5|4090.5|4089.5|1472
1626945040000|2021-07-22 09:10:40|4091.5|4090|4089|4088|4091.5|4090|4089|4088|957
1626945050000|2021-07-22 09:10:50|4088.5|4087|4090|4087.5|4091|4090|4087.5|4086|3850
1626945060000|2021-07-22 09:11:00|4090.5|4088|4088|4086.5|4091|4089.5|4088|4086.5|1734
1626945070000|2021-07-22 09:11:10|4088.5|4087|4088.5|4087|4088.5|4087|4088|4087|121
1626945080000|2021-07-22 09:11:20|4088|4086.5|4085|4083|4088|4086.5|4085|4083|2459
1626945090000|2021-07-22 09:11:30|4084.5|4083.5|4084|4083|4084.5|4083.5|4084|4082|883
1626945100000|2021-07-22 09:11:40|4085|4083.5|4085|4083.5|4086|4084.5|4084.5|4083.5|1522
1626945110000|2021-07-22 09:11:50||4084||4084||4084.5||4084|2082
1626945120000|2021-07-22 09:12:00|4084.5|4083.5|4083|4081|4084.5|4083.5|4082|4080.5|2622
1626945130000|2021-07-22 09:12:10|4083.5|4081.5|4083|4082|4084|4083|4083|4081.5|1010
1626945140000|2021-07-22 09:12:20|||||||||260
1626945150000|2021-07-22 09:12:30|4082.5|4081.5|4082.5|4081.5|4083|4081.5|4082.5|4081.5|2051
1626945160000|2021-07-22 09:12:40|4082|4081|4079.5|4078.5|4083|4082.5|4079.5|4076.5|10231
1626945170000|2021-07-22 09:12:50|4079|4078|4078|4076|4079|4078|4078|4075.5|245
1626945180000|2021-07-22 09:13:00|4077.5|4075.5|4078|4077|4078|4077|4076.5|4075|1321
1626945190000|2021-07-22 09:13:10|4078.5|4077.5|4079|4078|4079.5|4078.5|4078.5|4077|2603
1626945200000|2021-07-22 09:13:20|4078.5|4077.5|4077.5|4075.5|4078.5|4077.5|4077.5|4075.5|889
1626945210000|2021-07-22 09:13:30|4078|4076|4079|4078|4079.5|4078.5|4078|4076|605
1626945220000|2021-07-22 09:13:40|4078.5|4077.5|4080.5|4079|4080.5|4079.5|4077|4075.5|4060
1626945230000|2021-07-22 09:13:50|4081|4079.5|4085|4083|4085.5|4084|4081|4079.5|4660
1626945240000|2021-07-22 09:14:00|4085.5|4083.5|4088|4087|4088|4087|4085.5|4083.5|1347
1626945250000|2021-07-22 09:14:10|||||||||121
1626945260000|2021-07-22 09:14:20|4088.5|4087.5|4087.5|4086|4090.5|4089.5|4087.5|4086|6862
1626945270000|2021-07-22 09:14:30|4087|4085.5|4089|4088|4089|4088|4087|4085.5|1405
1626945290000|2021-07-22 09:14:50|4089.5|4088.5|4094|4093|4094.5|4093|4089.5|4088.5|3467
1626945300000|2021-07-22 09:15:00|4093.5|4093.5|4093.5|4091.5|4094|4093.5|4092|4090|3026
1626945310000|2021-07-22 09:15:10|4094|4092|4097|4095.5|4097|4095.5|4094|4092|1199
1626945320000|2021-07-22 09:15:20|4096.5|4095|4094|4092|4096.5|4095|4094|4092|1904
1626945330000|2021-07-22 09:15:30|4093.5|4091.5|4092.5|4091|4094.5|4093.5|4091.5|4090.5|2536
1626945340000|2021-07-22 09:15:40|4092|4090.5|4092|4090.5|4094|4092|4091|4090|523
1626945350000|2021-07-22 09:15:50|4092.5|4091|4092.5|4091.5|4093|4091.5|4092|4090.5|729
1626945360000|2021-07-22 09:16:00|4092|4091|4089|4087|4092|4091|4089|4087|2160
1626945370000|2021-07-22 09:16:10|4088.5|4087.5|4090.5|4089|4090.5|4089|4088.5|4087.5|1501
1626945380000|2021-07-22 09:16:20|4091|4089.5|4092|4090.5|4092|4091|4091|4089|2187
1626945400000|2021-07-22 09:16:40|4093|4091|4093.5|4092|4093.5|4092|4093|4091|654
1626945420000|2021-07-22 09:17:00|4093|4091.5|4090|4088|4093|4091.5|4089|4087|3513
1626945430000|2021-07-22 09:17:10|4089.5|4087.5|4087|4085.5|4089.5|4088.5|4086.5|4084.5|3115
1626945440000|2021-07-22 09:17:20|4086.5|4085|4084|4082|4087|4085|4084|4081.5|2463
1626945450000|2021-07-22 09:17:30|4083.5|4082.5|4083|4082|4083.5|4082.5|4083|4082|524
1626945460000|2021-07-22 09:17:40|4083.5|4082.5|4082.5|4081.5|4084|4082.5|4082|4080|3118
1626945470000|2021-07-22 09:17:50|4083|4082|4082.5|4081.5|4083|4082.5|4082.5|4080.5|1968
1626945480000|2021-07-22 09:18:00|4083|4082|4083.5|4082.5|4085|4084|4083|4082|2913
1626945490000|2021-07-22 09:18:10|4084|4083|4082|4080|4084.5|4083.5|4082|4080|10205
1626945500000|2021-07-22 09:18:20|4081.5|4080.5|4082|4080.5|4082.5|4081|4081|4080|2988
1626945510000|2021-07-22 09:18:30|4081.5|4080|4082.5|4081.5|4082.5|4081.5|4080.5|4080|1972
1626945520000|2021-07-22 09:18:40|||||||||125
1626945530000|2021-07-22 09:18:50|||||||||184
1626945550000|2021-07-22 09:19:10|||||||||116
1626945560000|2021-07-22 09:19:20|||||||||29
1626945570000|2021-07-22 09:19:30|4082|4081|4081|4080|4082|4081|4081|4079.5|3649
1626945580000|2021-07-22 09:19:40|4081.5||4081||4081.5||4081||967
1626945590000|2021-07-22 09:19:50|4080.5|4079.5|4078.5|4077|4080.5|4079.5|4078.5|4077|2158
1626945600000|2021-07-22 09:20:00|4077|4076.5|4078.5|4077|4079|4078.5|4077|4076.5|1357
1626945610000|2021-07-22 09:20:10|4078|4077.5|4079|4078|4079|4078|4078|4077.5|1573
1626945620000|2021-07-22 09:20:20|4078.5|4078.5|4082|4080|4082|4080|4078.5|4078.5|3052
1626945630000|2021-07-22 09:20:30|4081.5|4079.5|4079|4077.5|4081.5|4079.5|4079|4077.5|3902
1626945640000|2021-07-22 09:20:40|4078.5|4077|4079|4077.5|4079|4078|4078.5|4076.5|3941
1626945650000|2021-07-22 09:20:50|4078.5|4077|4078.5|4077.5|4078.5|4077.5|4078.5|4077|402
1626945660000|2021-07-22 09:21:00|4078|4077|4077|4075.5|4078|4077.5|4076.5|4075|3964
1626945670000|2021-07-22 09:21:10|||||||||311
1626945680000|2021-07-22 09:21:20|4076.5||4076.5||4076.5||4076||928
1626945690000|2021-07-22 09:21:30|4076|4076|4079|4077.5|4080|4078.5|4076|4075|10645
1626945700000|2021-07-22 09:21:40|4079.5|4078|4082|4081|4082.5|4081|4079.5|4078|8128
1626945710000|2021-07-22 09:21:50|4081.5|4080.5|4081.5|4080.5|4081.5|4081|4081|4080.5|1979
1626945720000|2021-07-22 09:22:00|4082|4081|4080|4079|4082|4081|4078.5|4077.5|5156
1626945730000|2021-07-22 09:22:10|4080.5|4079.5|4081|4080|4083|4081.5|4080.5|4079.5|4525
1626945740000|2021-07-22 09:22:20|4080.5|4080.5|4082.5|4081.5|4083|4081.5|4080.5|4080|3377
1626945750000|2021-07-22 09:22:30|4082||4082||4082||4082||0
1626945760000|2021-07-22 09:22:40|||||||||73
1626945770000|2021-07-22 09:22:50|4082.5|4082|4083.5|4082.5|4084|4083|4082|4081.5|5959
1626945780000|2021-07-22 09:23:00|4084|4083|4084|4082.5|4086|4085|4083.5|4082.5|7406
1626945790000|2021-07-22 09:23:10|4083.5|4082|4082|4081|4083.5|4082.5|4081.5|4080.5|3107
1626945800000|2021-07-22 09:23:20|4081.5|4081.5|4083|4082.5|4083|4082.5|4081.5|4081|3911
1626945810000|2021-07-22 09:23:30|4083.5|4083|4082.5|4081|4084|4083.5|4082.5|4081|3196
1626945820000|2021-07-22 09:23:40|4083|4081.5|4089|4088|4089|4088|4081|4080|121660
1626945830000|2021-07-22 09:23:50|4088.5|4087.5|4089.5|4087.5|4090.5|4089.5|4088|4087.5|31952
1626945840000|2021-07-22 09:24:00|4089|4087|4086|4085|4089|4087|4085|4083|3100
1626945850000|2021-07-22 09:24:10|4087.5|4085.5|4089|4088|4089|4088|4087.5|4085.5|532
1626945860000|2021-07-22 09:24:20|4088.5|4087.5|4089|4088|4089|4088|4088.5|4087.5|350
1626945870000|2021-07-22 09:24:30|4088.5|4088.5|4090|4088.5|4090|4089|4088.5|4088.5|705
1626945880000|2021-07-22 09:24:40|4090.5|4089|4090.5|4089.5|4090.5|4089.5|4090|4089|486
1626945890000|2021-07-22 09:24:50|4091|4090|4092|4090.5|4093.5|4090.5|4091|4090|1602
1626945900000|2021-07-22 09:25:00|4092.5|4091|4094|4093|4096|4094.5|4092.5|4091|5538
1626945910000|2021-07-22 09:25:10|4094.5|4092.5|4099.5|4098|4099.5|4098|4094.5|4092.5|7783
1626945920000|2021-07-22 09:25:20|4099|4097.5|4095.5|4092.5|4099|4097.5|4093.5|4091.5|4066
1626945930000|2021-07-22 09:25:30||4093||4093.5||4093.5||4093|297
1626945940000|2021-07-22 09:25:40|4096||4096.5||4096.5||4096||884
1626945950000|2021-07-22 09:25:50|4097|4094|4098.5|4095.5|4099.5|4095.5|4097|4094|968
1626945960000|2021-07-22 09:26:00|4099.5|4096|4099.5|4097.5|4099.5|4097.5|4099.5|4096|195
1626945970000|2021-07-22 09:26:10||4098||4098||4098||4098|1000
1626945980000|2021-07-22 09:26:20|4099|4097.5|4094.5|4092.5|4099|4097.5|4094.5|4092.5|2652
1626945990000|2021-07-22 09:26:30|4095|4092|4096.5|4095.5|4096.5|4095.5|4095|4092|1575
1626946000000|2021-07-22 09:26:40|||||||||426
1626946010000|2021-07-22 09:26:50|4096|4095|4093.5|4091.5|4096|4095.5|4093.5|4091.5|3256
1626946020000|2021-07-22 09:27:00||4092||4092||4092||4092|3
1626946030000|2021-07-22 09:27:10||4092.5||4092.5||4092.5||4092.5|124
1626946040000|2021-07-22 09:27:20|4094|4093|4096.5|4095|4096.5|4095|4093.5|4092.5|1907
1626946050000|2021-07-22 09:27:30|4097.5|4095.5|4099|4098|4099|4098|4097.5|4095.5|715
1626946060000|2021-07-22 09:27:40|4098.5|4097.5|4098|4096|4098.5|4097.5|4097|4095.5|3504
1626946070000|2021-07-22 09:27:50|4097.5|4097|4098|4097|4098|4097.5|4097|4095.5|849
1626946080000|2021-07-22 09:28:00|||||||||91
1626946090000|2021-07-22 09:28:10|4097.5|4096.5|4097.5|4096.5|4097.5|4097|4097.5|4096.5|828
1626946100000|2021-07-22 09:28:20|4098|4097|4097.5|4096.5|4098|4097|4097.5|4096.5|282
1626946110000|2021-07-22 09:28:30|4098|4097|4101.5|4099.5|4102|4100|4098|4097|1920
1626946120000|2021-07-22 09:28:40|4101|4100|4099.5|4098|4101|4100.5|4099.5|4098|3966
1626946130000|2021-07-22 09:28:50||4098.5||4098.5||4098.5||4098.5|170
1626946140000|2021-07-22 09:29:00|4099|4098|4100.5|4099|4100.5|4099|4099|4098|912
1626946150000|2021-07-22 09:29:10|4101|4099.5|4098|4096.5|4101|4100|4098|4096.5|3077
1626946160000|2021-07-22 09:29:20|4097.5|4096|4099|4097|4099|4097.5|4097|4095.5|1835
1626946170000|2021-07-22 09:29:30|4098.5|4097.5|4098.5|4097.5|4098.5|4098.5|4098|4096.5|1429
1626946190000|2021-07-22 09:29:50|4099||4099||4099||4099||198
1626946200000|2021-07-22 09:30:00|4098.5|4097|4099.5|4098.5|4099.5|4098.5|4097|4096.5|3924
1626946210000|2021-07-22 09:30:10|4099|4098|4100.5|4099.5|4100.5|4099.5|4098.5|4097.5|4594
1626946220000|2021-07-22 09:30:20|4100|4099|4098.5|4097|4100|4099|4098.5|4096|1389
1626946230000|2021-07-22 09:30:30|4098|4096.5|4098.5|4096.5|4098.5|4096.5|4098|4096.5|331
1626946240000|2021-07-22 09:30:40||4097||4097||4097||4096.5|2
1626946250000|2021-07-22 09:30:50|4098|4096.5|4095.5|4094.5|4098.5|4096.5|4095.5|4094|2951
1626946260000|2021-07-22 09:31:00|4095|4094|4093.5|4092|4095.5|4094|4092.5|4091|3950
1626946270000|2021-07-22 09:31:10|4093|4091.5|4090.5|4089.5|4093.5|4092|4090.5|4088.5|6102
1626946280000|2021-07-22 09:31:20|4090|4089|4091|4089.5|4092.5|4091.5|4089.5|4087.5|5596
1626946290000|2021-07-22 09:31:30|4090.5|4089|4090|4089|4091|4089|4090|4089|958
1626946300000|2021-07-22 09:31:40|4091|4089.5|4091|4090|4091.5|4090.5|4090.5|4089.5|1533
1626946310000|2021-07-22 09:31:50|4090.5|4089.5|4090|4088|4090.5|4089.5|4089|4088|2952
1626946320000|2021-07-22 09:32:00|4089.5|4087.5|4088.5|4087.5|4089.5|4088|4088|4087|3680
1626946330000|2021-07-22 09:32:10|4088|4087|4095|4093.5|4095.5|4093.5|4088|4087|10002
1626946340000|2021-07-22 09:32:20|4095.5|4094|4096|4095|4096|4095|4095|4093.5|4593
1626946350000|2021-07-22 09:32:30|4095.5|4094.5|4095.5|4094|4095.5|4095|4095.5|4094|191
1626946360000|2021-07-22 09:32:40|4096|4094.5|4097|4096|4097|4096|4095.5|4094.5|1644
1626946370000|2021-07-22 09:32:50|4096.5|4095.5|4096.5|4095.5|4097|4096|4096|4095.5|1633
1626946380000|2021-07-22 09:33:00|4096|4094.5|4094.5|4093.5|4096.5|4094.5|4094.5|4093.5|2811
1626946390000|2021-07-22 09:33:10|4094|4093|4094|4093.5|4094|4093.5|4093.5|4092|1928
1626946400000|2021-07-22 09:33:20||4093||4093||4093||4093|567
1626946410000|2021-07-22 09:33:30|4094.5|4093.5|4094.5|4094|4094.5|4094|4094.5|4093.5|509
1626946420000|2021-07-22 09:33:40|||||||||327
1626946430000|2021-07-22 09:33:50|4094|4093.5|4095|4093|4095.5|4095|4094|4092|4262
1626946440000|2021-07-22 09:34:00||4093.5||4093.5||4093.5||4093.5|0
1626946450000|2021-07-22 09:34:10|||||||||1
1626946460000|2021-07-22 09:34:20||4094||4094||4094||4094|0
1626946470000|2021-07-22 09:34:30|4095.5|4094.5|4097|4096|4097|4096|4095.5|4094.5|1505
1626946480000|2021-07-22 09:34:40|4096.5|4095.5|4096.5|4095.5|4096.5|4095.5|4096.5|4095.5|342
1626946490000|2021-07-22 09:34:50|4097|4096|4097|4096|4097|4096|4097|4096|246
1626946500000|2021-07-22 09:35:00|4096.5|4096.5|4097|4096|4097|4096.5|4096.5|4095.5|2217
1626946510000|2021-07-22 09:35:10|||||||||211
1626946520000|2021-07-22 09:35:20|4098|4096.5|4098|4096.5|4098.5|4097|4097|4095|2354
1626946530000|2021-07-22 09:35:30|4097.5|4096|4095.5|4094.5|4097.5|4096|4094.5|4093|1958
1626946540000|2021-07-22 09:35:40|4095|4095|4095|4094|4095.5|4095|4095|4094|1048
1626946550000|2021-07-22 09:35:50||4094.5||4094||4094.5||4094|635
1626946560000|2021-07-22 09:36:00|4094.5|4093.5|4093.5|4092|4094.5|4093.5|4093.5|4092|3623
1626946570000|2021-07-22 09:36:10|4093|4091.5|4090.5|4088.5|4093|4091.5|4089.5|4088|5938
1626946580000|2021-07-22 09:36:20|4090|4089|4091.5|4090|4091.5|4090|4090|4089|2373
1626946590000|2021-07-22 09:36:30|4092|4090.5|4092|4090.5|4093|4091|4092|4090.5|3517
1626946600000|2021-07-22 09:36:40|4091.5|4090|4090.5|4089|4091.5|4090|4090|4089|1481
1626946610000|2021-07-22 09:36:50|4090|4089.5|4089.5|4088.5|4090.5|4089.5|4089.5|4088.5|1093
1626946620000|2021-07-22 09:37:00|4089|4088|4089.5|4088|4089.5|4089|4089|4088|1645
1626946630000|2021-07-22 09:37:10|4089|4087.5|4088|4087|4089|4088|4088|4086|1777
1626946640000|2021-07-22 09:37:20|4087.5|4087.5|4088|4087|4089|4087.5|4087.5|4087|935
1626946650000|2021-07-22 09:37:30|4087.5|4086.5|4087|4085.5|4088|4086.5|4087|4085.5|1392
1626946660000|2021-07-22 09:37:40|4087.5|4086|4087.5|4086|4088|4086.5|4087.5|4085.5|784
1626946670000|2021-07-22 09:37:50|4087|4086.5|4087.5|4086|4087.5|4086.5|4087|4085.5|165
1626946680000|2021-07-22 09:38:00|4086.5|4086.5|4082|4080.5|4087.5|4086.5|4082|4080.5|2103
1626946690000|2021-07-22 09:38:10|4081.5|4080|4081.5|4080|4082|4081.5|4081|4080|1869
1626946700000|2021-07-22 09:38:20|4082|4080.5|4082|4080.5|4082|4080.5|4082|4080|1334
1626946710000|2021-07-22 09:38:30|4082.5|4081|4082|4081|4082.5|4081.5|4082|4081|1765
1626946720000|2021-07-22 09:38:40|4082.5|4081.5|4081.5|4080.5|4084|4082.5|4081.5|4080.5|2583
1626946730000|2021-07-22 09:38:50|4081|4081|4081|4080|4081|4081|4081|4080|1107
1626946740000|2021-07-22 09:39:00|4081.5|4079.5|4078.5|4077.5|4081.5|4079.5|4078.5|4077|1244
1626946750000|2021-07-22 09:39:10|4078|4077|4078.5|4077|4078.5|4077|4078|4077|1368
1626946760000|2021-07-22 09:39:20|4078||4078||4078||4078||1000
1626946770000|2021-07-22 09:39:30|||||||||263
1626946780000|2021-07-22 09:39:40|4078.5|4077.5|4080.5|4079.5|4082|4080.5|4078.5|4077.5|2445
1626946790000|2021-07-22 09:39:50|4080|4079|4081.5|4080|4082.5|4080.5|4079.5|4078|1619
1626946800000|2021-07-22 09:40:00|4081|4080.5|4080.5|4079|4081.5|4081|4080.5|4079|1680
1626946810000|2021-07-22 09:40:10|4081|4080|4082.5|4081.5|4082.5|4081.5|4081|4080|1231
1626946830000|2021-07-22 09:40:30|4083|4082|4089.5|4088|4090|4088|4083|4082|4882
1626946840000|2021-07-22 09:40:40|4089|4087.5|4090.5|4089|4091|4089.5|4089|4087.5|865
1626946850000|2021-07-22 09:40:50|4091|4089.5|4091|4089|4093.5|4091.5|4091|4089|2759
1626946860000|2021-07-22 09:41:00|4090.5|4088.5|4088|4086.5|4090.5|4088.5|4087|4085.5|1489
1626946870000|2021-07-22 09:41:10|4088.5|4087|4089|4087.5|4089|4087.5|4088.5|4086.5|363
1626946880000|2021-07-22 09:41:20|4089.5|4088|4089.5|4087.5|4091|4089.5|4088.5|4086.5|4342
1626946890000|2021-07-22 09:41:30|4089||4089||4089.5||4089||53
1626946900000|2021-07-22 09:41:40|4088.5|4086.5|4087|4085.5|4088.5|4086.5|4087|4085.5|1014
1626946910000|2021-07-22 09:41:50|4086.5|4085|4088.5|4086.5|4088.5|4086.5|4086|4084|3276
1626946920000|2021-07-22 09:42:00|4089|4087|4089.5|4088|4089.5|4088.5|4088.5|4087|1306
1626946930000|2021-07-22 09:42:10|4090|4088.5|4089|4087.5|4090|4089|4088.5|4087|3602
1626946940000|2021-07-22 09:42:20|4089.5|4088|4090|4089|4090|4089|4089|4087.5|1479
1626946960000|2021-07-22 09:42:40|4089.5|4088.5|4088|4086|4089.5|4089|4088|4086|2699
1626946970000|2021-07-22 09:42:50|4088.5|4086.5|4089|4087.5|4089.5|4088|4087|4085.5|8876
1626946980000|2021-07-22 09:43:00|4088.5|4088|4089|4087.5|4089|4088|4088|4087|1335
1626946990000|2021-07-22 09:43:10|4088.5|4088|4088|4087|4088.5|4088.5|4088|4087|2294
1626947000000|2021-07-22 09:43:20|4088.5|4087.5|4088.5|4087.5|4088.5|4087.5|4088|4087|778
1626947020000|2021-07-22 09:43:40|4089|4088|4089|4088|4089|4088.5|4089|4088|699
1626947030000|2021-07-22 09:43:50|4088.5|4087.5|4086.5|4084.5|4088.5|4087.5|4086.5|4084.5|1992
1626947040000|2021-07-22 09:44:00|4087|4085.5|4087.5|4085|4088|4087.5|4086.5|4085|2947
1626947050000|2021-07-22 09:44:10|4087|4084.5|4086.5|4084.5|4087|4085|4086.5|4084.5|432
1626947060000|2021-07-22 09:44:20|4086|4085|4082.5|4081|4086|4085|4082.5|4081|4879
1626947070000|2021-07-22 09:44:30|4083|4081.5|4083|4082|4083.5|4082.5|4083|4081.5|947
1626947080000|2021-07-22 09:44:40|4082.5|4081.5|4084.5|4083.5|4084.5|4083.5|4082.5|4081|4768
1626947090000|2021-07-22 09:44:50|4084|4083|4084.5|4084|4084.5|4084|4084|4083|1080
1626947100000|2021-07-22 09:45:00|4084|4083.5|4084.5|4083|4084.5|4084|4083.5|4082|4283
1626947110000|2021-07-22 09:45:10|4084|4082.5|4083.5|4082|4085.5|4084.5|4083|4081.5|4155
1626947120000|2021-07-22 09:45:20|4084|4082.5|4083.5|4082|4084|4083|4083.5|4081.5|666
1626947130000|2021-07-22 09:45:30|4083|4081.5|4080|4078.5|4083|4081.5|4080|4078|1519
1626947140000|2021-07-22 09:45:40|4079.5|4078|4078.5|4077.5|4079.5|4079.5|4078.5|4077.5|2834
1626947150000|2021-07-22 09:45:50|4079|4078|4079|4077.5|4079.5|4078.5|4078|4077.5|2637
1626947160000|2021-07-22 09:46:00|4078.5|4077|4078|4077|4078.5|4077|4078|4077|626
1626947170000|2021-07-22 09:46:10|4077.5|4076.5|4077.5|4076.5|4078|4076.5|4077.5|4076.5|599
1626947180000|2021-07-22 09:46:20|4077|4076|4077.5|4076.5|4077.5|4076.5|4077|4076|141
1626947190000|2021-07-22 09:46:30|4078|4077|4077.5|4076.5|4078.5|4077.5|4077.5|4076.5|967
1626947200000|2021-07-22 09:46:40|4077|4076|4077.5|4076|4077.5|4076.5|4077|4075.5|1477
1626947210000|2021-07-22 09:46:50|4078|4076.5|4078|4077|4078|4077|4078|4076.5|256
1626947220000|2021-07-22 09:47:00|4078.5|4078|4080.5|4079|4085.5|4083|4078.5|4078|22436
1626947230000|2021-07-22 09:47:10|4081|4079.5|4079.5|4078|4082|4080.5|4079.5|4078|7945
1626947240000|2021-07-22 09:47:20|4079|4077.5|4078.5|4077|4079|4077.5|4078|4077|700
1626947250000|2021-07-22 09:47:30|4079|4077.5|4078.5|4077|4079|4077.5|4078.5|4077|96
1626947260000|2021-07-22 09:47:40|4078|4078|4076.5|4075.5|4078.5|4078|4076.5|4075.5|1629
1626947270000|2021-07-22 09:47:50|4077|4076|4077|4075.5|4079.5|4079|4077|4075.5|2386
1626947280000|2021-07-22 09:48:00||4075||4075||4075.5||4075|830
1626947290000|2021-07-22 09:48:10|4076.5|4075.5|4077|4076.5|4077|4076.5|4076.5|4075|2359
1626947300000|2021-07-22 09:48:20|4077.5|4076|4077.5|4076.5|4078|4077.5|4077.5|4076|4523
1626947310000|2021-07-22 09:48:30|4077|4076|4076.5|4075|4077.5|4076|4076.5|4075|969
1626947320000|2021-07-22 09:48:40|4077|4075.5|4078|4076.5|4078|4076.5|4077|4075.5|1383
1626947330000|2021-07-22 09:48:50|4077.5|4076|4078|4076.5|4079.5|4078|4077.5|4075.5|2867
1626947340000|2021-07-22 09:49:00|4078.5|4077|4078.5|4077.5|4078.5|4077.5|4078|4077|431
1626947350000|2021-07-22 09:49:10|4078|4077|4078|4076.5|4078|4077|4078|4076.5|1610
1626947360000|2021-07-22 09:49:20|4078.5|4077|4079|4078|4079|4078|4078.5|4077|539
1626947370000|2021-07-22 09:49:30|4079.5|4078.5|4079.5|4078|4079.5|4078.5|4077.5|4076|1521
1626947380000|2021-07-22 09:49:40||4077.5||4077.5||4078||4077.5|108
1626947390000|2021-07-22 09:49:50|4079|4077|4077|4076|4079|4077|4076.5|4075|2482
1626947400000|2021-07-22 09:50:00|4077.5|4076.5|4077.5|4076|4077.5|4077|4077.5|4076|642
1626947410000|2021-07-22 09:50:10|4077|4076.5|4076.5|4074|4078|4076.5|4075.5|4074|2958
1626947420000|2021-07-22 09:50:20|4077.5|4074.5|4077.5|4076|4077.5|4076.5|4077.5|4074.5|502
1626947430000|2021-07-22 09:50:30|4077|4076.5|4076.5|4074.5|4077.5|4077|4076.5|4074.5|2289
1626947440000|2021-07-22 09:50:40|4076|4074|4076|4074.5|4076.5|4075|4075|4074|890
1626947450000|2021-07-22 09:50:50|4076.5|4075|4076.5|4075.5|4076.5|4075.5|4076.5|4075|706
1626947460000|2021-07-22 09:51:00||4076||4076||4076||4076|449
1626947470000|2021-07-22 09:51:10|4077.5|4076.5|4077.5|4076.5|4077.5|4076.5|4077.5|4076.5|778
1626947480000|2021-07-22 09:51:20|4078|4077|4078|4077|4078|4077|4077.5|4076.5|889
1626947490000|2021-07-22 09:51:30|4077.5|4076.5|4076.5|4075|4078|4077|4076.5|4075|2504
1626947500000|2021-07-22 09:51:40||4074.5||4074.5||4075||4074.5|824
1626947510000|2021-07-22 09:51:50||4075||4075||4075.5||4074.5|1114
1626947520000|2021-07-22 09:52:00||4075.5||4075||4075.5||4075|2531
1626947530000|2021-07-22 09:52:10|4077|4075.5|4076.5|4076|4077|4076|4076.5|4075.5|3450
1626947540000|2021-07-22 09:52:20|4077|4075.5|4079.5|4078|4080|4079.5|4077|4075.5|3078
1626947550000|2021-07-22 09:52:30|4079|4077.5|4078|4076|4079.5|4078|4077.5|4076|2961
1626947560000|2021-07-22 09:52:40|4077.5|4076.5|4078|4076.5|4078|4077.5|4077.5|4076|3359
1626947570000|2021-07-22 09:52:50|4078.5|4077|4076.5|4075|4079|4077.5|4076.5|4075|2713
1626947580000|2021-07-22 09:53:00|||||||||219
1626947590000|2021-07-22 09:53:10|4077|4075.5|4078|4077|4078.5|4077.5|4077|4075|1200
1626947600000|2021-07-22 09:53:20|4077.5|4076.5|4076.5|4075|4078|4077|4076.5|4075|3390
1626947610000|2021-07-22 09:53:30|4076|4074.5|4076|4074.5|4076.5|4075|4075.5|4074.5|2537
1626947620000|2021-07-22 09:53:40|||||||||510
1626947630000|2021-07-22 09:53:50|4076.5|4075|4076.5|4074.5|4076.5|4075|4076.5|4074.5|622
1626947640000|2021-07-22 09:54:00|4076|4075|4074|4072.5|4076|4075|4073.5|4072|5615
1626947650000|2021-07-22 09:54:10|4073.5|4072|4070.5|4069|4073.5|4072|4069.5|4068|6259
1626947660000|2021-07-22 09:54:20|4071|4069.5|4073|4071.5|4073|4071.5|4071|4069.5|3512
1626947670000|2021-07-22 09:54:30|4073.5|4072|4077.5|4076|4077.5|4076|4073.5|4072|3670
1626947680000|2021-07-22 09:54:40|4078|4076.5|4078|4077|4078|4077|4078|4076.5|701
1626947690000|2021-07-22 09:54:50|4078.5|4077.5|4078|4077|4078.5|4078|4078|4077|274
1626947700000|2021-07-22 09:55:00|4078.5|4076.5|4078|4076.5|4078.5|4077|4078|4076.5|1597
1626947710000|2021-07-22 09:55:10|4077.5|4076|4077|4075.5|4077.5|4076|4077|4075|3587
1626947720000|2021-07-22 09:55:20|4076.5||4076.5||4076.5||4076.5||218
1626947730000|2021-07-22 09:55:30|4076|4075|4076.5|4075|4076.5|4075|4076|4075|230
1626947740000|2021-07-22 09:55:40|4076||4076||4076||4076||0
1626947750000|2021-07-22 09:55:50|4075.5|4074.5|4075.5|4074.5|4076|4075|4075|4074|5697
1626947760000|2021-07-22 09:56:00|4076|4075|4077.5|4076|4078|4076.5|4076|4075|1680
1626947770000|2021-07-22 09:56:10|4077|4075.5|4076|4074.5|4077|4075.5|4076|4074.5|1300
1626947780000|2021-07-22 09:56:20|4075.5|4074|4075.5|4074.5|4075.5|4074.5|4075|4074|13
1626947790000|2021-07-22 09:56:30|4075|4074|4071|4069.5|4075.5|4074|4071|4069.5|18414
1626947800000|2021-07-22 09:56:40|4070.5|4069|4071.5|4071|4071.5|4071|4070.5|4069|1945
1626947810000|2021-07-22 09:56:50|4071|4070.5|4072|4071|4072.5|4071.5|4071|4069.5|3735
1626947820000|2021-07-22 09:57:00|4072.5|4071.5|4073.5|4072|4073.5|4072.5|4072.5|4071.5|2381
1626947830000|2021-07-22 09:57:10|4074|4072.5|4074|4073|4075|4074|4074|4072.5|8005
1626947840000|2021-07-22 09:57:20|4074.5|4073.5|4074.5|4073|4074.5|4073.5|4074.5|4073|510
1626947850000|2021-07-22 09:57:30|4075|4073.5|4075.5|4074.5|4076|4075|4075|4073.5|471
1626947860000|2021-07-22 09:57:40|4075|4074|4075|4074|4075|4074.5|4075|4074|85
1626947870000|2021-07-22 09:57:50|4075.5|4074.5|4075.5|4074.5|4075.5|4074.5|4075.5|4074|25
1626947880000|2021-07-22 09:58:00|4075|4074|4075|4074|4076|4074.5|4075|4074|1644
1626947890000|2021-07-22 09:58:10|4074.5|4073.5|4074|4073|4074.5|4073.5|4074|4072.5|778
1626947900000|2021-07-22 09:58:20|4073.5|4072.5|4073.5|4072.5|4073.5|4072.5|4072.5|4072|541
1626947910000|2021-07-22 09:58:30|4074|4073|4075.5|4074|4075.5|4074.5|4074|4072.5|1770
1626947920000|2021-07-22 09:58:40|||||||||122
1626947930000|2021-07-22 09:58:50|4076|4074.5|4076|4074|4077|4075.5|4076|4074|1128
1626947940000|2021-07-22 09:59:00|4075.5|4073|4074|4072.5|4075.5|4073.5|4074|4072.5|1930
1626947950000|2021-07-22 09:59:10|4074.5|4073|4075.5|4074|4076|4075|4074.5|4073|844
1626947960000|2021-07-22 09:59:20|||||||||5
1626947970000|2021-07-22 09:59:30|||||||||95
1626947980000|2021-07-22 09:59:40|4075|4073.5|4074.5|4073.5|4075|4073.5|4074|4072.5|1245
1626947990000|2021-07-22 09:59:50|4075.5|4074|4075.5|4074|4075.5|4074|4075.5|4074|122
1626948000000|2021-07-22 10:00:00|4075|4074.5|4075|4074.5|4075.5|4074.5|4074.5|4074|316
1626948010000|2021-07-22 10:00:10|4075.5||4075||4075.5||4075||552
1626948020000|2021-07-22 10:00:20|4075.5|4075|4078|4076.5|4080|4079|4075|4075|5362
1626948030000|2021-07-22 10:00:30|4077.5|4076|4077.5|4076|4077.5|4076|4077.5|4076|683
1626948040000|2021-07-22 10:00:40|4077|4075.5|4075.5|4073.5|4077|4075.5|4075.5|4073.5|1484
1626948050000|2021-07-22 10:00:50|4076.5|4074|4077|4076|4077|4076|4076.5|4074|499
1626948060000|2021-07-22 10:01:00|4076.5|4075.5|4077|4076.5|4077|4076.5|4076.5|4075.5|865
1626948070000|2021-07-22 10:01:10||4076||4076||4076||4076|451
1626948080000|2021-07-22 10:01:20|4076.5|4076.5|4076.5|4075|4077|4076.5|4076|4074.5|4953
1626948090000|2021-07-22 10:01:30|4076|4074.5|4076.5|4075.5|4077.5|4077|4075.5|4074.5|15221
1626948100000|2021-07-22 10:01:40|4076|4075|4078|4076.5|4078|4077|4075.5|4074.5|13020
1626948110000|2021-07-22 10:01:50|4077.5||4077.5||4077.5||4077.5||0
1626948130000|2021-07-22 10:02:10||4077||4076||4077||4076|326
1626948140000|2021-07-22 10:02:20|||||||||67
1626948150000|2021-07-22 10:02:30|4077|4075.5|4075|4073|4077|4075.5|4074.5|4073|2180
1626948160000|2021-07-22 10:02:40|4075.5|4073.5|4075.5|4074|4076|4075|4075.5|4073|1551
1626948170000|2021-07-22 10:02:50|4076|4073.5|4077.5|4076.5|4077.5|4076.5|4075|4073.5|4556
1626948180000|2021-07-22 10:03:00|4077|4075.5|4079|4078|4079.5|4079|4077|4075.5|1936
1626948190000|2021-07-22 10:03:10|4078.5|4077.5|4076.5|4075|4079|4077.5|4076.5|4075|2629
1626948200000|2021-07-22 10:03:20|4077|4075.5|4077|4076|4077|4076|4077|4075.5|864
1626948210000|2021-07-22 10:03:30|4076.5|4075.5|4076|4074.5|4077|4075.5|4075.5|4074|1762
1626948220000|2021-07-22 10:03:40|4075.5|4074|4075.5|4073.5|4076|4074.5|4075|4073.5|1445
1626948230000|2021-07-22 10:03:50|4075||4075||4075||4075||0
1626948240000|2021-07-22 10:04:00|4075.5|4074|4075|4073.5|4075.5|4074.5|4075|4073.5|539
1626948260000|2021-07-22 10:04:20|4075.5|4074|4075.5|4074.5|4075.5|4074.5|4075.5|4073.5|375
1626948270000|2021-07-22 10:04:30|4075|4075|4074|4073|4075|4075|4074|4073|3336
1626948280000|2021-07-22 10:04:40|4073.5|4072.5|4074|4073|4074.5|4073.5|4073.5|4072.5|2504
1626948290000|2021-07-22 10:04:50|||||||||574
1626948300000|2021-07-22 10:05:00|||||||||350
1626948310000|2021-07-22 10:05:10|4074.5||4074.5||4074.5||4074.5||732
1626948320000|2021-07-22 10:05:20||4073.5||4073||4073.5||4073|129
1626948330000|2021-07-22 10:05:30|4074|4072.5|4073|4072|4074|4072.5|4073|4072|1753
1626948340000|2021-07-22 10:05:40|4073.5|4072.5|4074|4073|4075|4074|4073.5|4072|3583
1626948350000|2021-07-22 10:05:50|4073.5|4072.5|4075|4074|4075|4074.5|4073.5|4072.5|2310
1626948360000|2021-07-22 10:06:00|4074.5|4073.5|4075|4074|4075.5|4074.5|4074.5|4073.5|4063
1626948370000|2021-07-22 10:06:10|4074.5|4073.5|4072|4070.5|4074.5|4074|4070.5|4069|15309
1626948380000|2021-07-22 10:06:20|4072.5|4071|4073.5|4073|4073.5|4073|4072.5|4071|2949
1626948390000|2021-07-22 10:06:30|4074|4072.5|4074|4072.5|4074.5|4074|4073|4072.5|1646
1626948400000|2021-07-22 10:06:40||4073||4073||4073||4072.5|123
1626948410000|2021-07-22 10:06:50|4074.5|4073.5|4077|4075.5|4077.5|4077|4074.5|4073|5244
1626948420000|2021-07-22 10:07:00|4076.5|4075|4074|4073|4076.5|4075.5|4073.5|4072|5440
1626948430000|2021-07-22 10:07:10|4073.5|4073.5|4075|4074|4075|4074|4073.5|4073.5|369
1626948440000|2021-07-22 10:07:20|4074.5|4074.5|4075|4073.5|4075|4074.5|4074.5|4073|912
1626948450000|2021-07-22 10:07:30|4074.5|4074|4075|4073.5|4075|4074|4074.5|4073.5|756
1626948460000|2021-07-22 10:07:40|4074.5||4074.5||4074.5||4074.5||1
1626948470000|2021-07-22 10:07:50|||||||||283
1626948480000|2021-07-22 10:08:00|4074|4073|4073.5|4072.5|4074.5|4073.5|4073.5|4072.5|2620
1626948490000|2021-07-22 10:08:10|4073|4072|4068.5|4066.5|4073.5|4072|4068.5|4066.5|5415
1626948500000|2021-07-22 10:08:20|4068|4066|4068|4067|4068.5|4067.5|4066.5|4065|2887
1626948510000|2021-07-22 10:08:30|4068.5|4067.5|4068.5|4067.5|4068.5|4067.5|4068|4067.5|1069
1626948520000|2021-07-22 10:08:40|4069|4068|4070|4069|4070.5|4070|4069|4067.5|5270
1626948530000|2021-07-22 10:08:50|4071|4069.5|4070|4069|4071.5|4070.5|4069.5|4069|2152
1626948540000|2021-07-22 10:09:00|4070.5|4069.5|4070.5|4069.5|4070.5|4069.5|4070.5|4069|136
1626948550000|2021-07-22 10:09:10|4070|4069|4070.5|4069.5|4070.5|4069.5|4069|4068|3629
1626948560000|2021-07-22 10:09:20|4071|4070|4071.5|4070.5|4071.5|4070.5|4071|4070|793
1626948570000|2021-07-22 10:09:30|4071|4070|4071.5|4070|4072|4071.5|4070|4069.5|1392
1626948580000|2021-07-22 10:09:40|4071|4070.5|4071|4070|4071.5|4070.5|4070|4068.5|2268
1626948590000|2021-07-22 10:09:50|4071.5|4069.5|4071.5|4070.5|4071.5|4070.5|4071.5|4069.5|563
1626948600000|2021-07-22 10:10:00|4072|4071|4068|4066.5|4072|4071.5|4067|4066.5|5013
1626948610000|2021-07-22 10:10:10|4067|4067|4065|4063.5|4068|4067.5|4064.5|4063|16777
1626948620000|2021-07-22 10:10:20|4065.5|4064|4069|4068|4069|4068|4064.5|4063|6559
1626948630000|2021-07-22 10:10:30|4068.5|4067|4069|4068|4069.5|4069|4068|4066.5|2665
1626948640000|2021-07-22 10:10:40|4069.5|4067.5|4069.5|4068.5|4069.5|4069|4069|4067.5|282
1626948650000|2021-07-22 10:10:50|4069|4068|4069.5|4068|4070|4069.5|4069|4068|8158
1626948660000|2021-07-22 10:11:00|4069|4067.5|4067.5|4066.5|4069|4067.5|4067.5|4066|2270
1626948670000|2021-07-22 10:11:10|4068|4067|4069.5|4068.5|4069.5|4068.5|4068|4066.5|2300
1626948680000|2021-07-22 10:11:20|4070.5|4069|4070.5|4069|4071|4070|4070|4069|2301
1626948690000|2021-07-22 10:11:30|||||||||95
1626948700000|2021-07-22 10:11:40|4070|4069.5|4070.5|4069|4070.5|4069.5|4070|4069|168
1626948710000|2021-07-22 10:11:50||4069.5||4069.5||4069.5||4069.5|100
1626948720000|2021-07-22 10:12:00|||||||||116
1626948740000|2021-07-22 10:12:20|4071|4070|4072|4071.5|4072|4071.5|4071|4069.5|1730
1626948750000|2021-07-22 10:12:30|4071.5|4071|4071.5|4070.5|4071.5|4071|4071|4070|1869
1626948760000|2021-07-22 10:12:40|4072|4071|4072.5|4071.5|4072.5|4071.5|4072|4071|1024
1626948770000|2021-07-22 10:12:50|4073.5|4072|4073|4072|4073.5|4072.5|4073|4072|506
1626948780000|2021-07-22 10:13:00|4073.5|4072.5|4073|4072|4075|4074|4073|4072|3815
1626948790000|2021-07-22 10:13:10|4072.5|4071.5|4069.5|4068|4072.5|4071.5|4069.5|4068|6766
1626948800000|2021-07-22 10:13:20|4069|4067.5|4070|4069|4070|4069|4068.5|4067|436
1626948810000|2021-07-22 10:13:30|4069.5|4068.5|4069.5|4068.5|4070.5|4069|4069|4067.5|746
1626948820000|2021-07-22 10:13:40|4070|4069|4070.5|4069.5|4071|4069.5|4070|4069|2193
1626948830000|2021-07-22 10:13:50||4069||4069||4069.5||4069|544
1626948840000|2021-07-22 10:14:00|4071|4069.5|4075|4073.5|4075|4073.5|4071|4069.5|1783
1626948850000|2021-07-22 10:14:10|4074.5|4074|4075.5|4074.5|4076.5|4075|4074.5|4073.5|1794
1626948860000|2021-07-22 10:14:20|4075||4075.5||4075.5||4075||132
1626948870000|2021-07-22 10:14:30|4076|4075|4074.5|4073.5|4076.5|4075|4074.5|4073.5|1928
1626948880000|2021-07-22 10:14:40|4074|4072.5|4075|4073.5|4076|4074.5|4073.5|4072.5|2992
1626948890000|2021-07-22 10:14:50|4074.5|4073|4074|4073|4074.5|4073|4074|4073|200
1626948900000|2021-07-22 10:15:00|4073.5|4072.5|4073.5|4072.5|4073.5|4072.5|4073.5|4072.5|368
1626948910000|2021-07-22 10:15:10|4073|4072|4073|4072.5|4074|4072.5|4072.5|4071.5|571
1626948930000|2021-07-22 10:15:30|4072.5|4071.5|4071.5|4070.5|4072.5|4071.5|4071.5|4070.5|456
1626948940000|2021-07-22 10:15:40|4072|4071|4073|4072|4073|4072|4072|4071|495
1626948950000|2021-07-22 10:15:50|||||||||700
1626948960000|2021-07-22 10:16:00|4073.5|4072.5|4073|4071|4075|4073.5|4072.5|4071|2424
1626948970000|2021-07-22 10:16:10|4072.5|4070.5|4071|4070|4072.5|4070.5|4071|4070|105
1626948980000|2021-07-22 10:16:20|4070|4069.5|4071|4069.5|4071|4069.5|4070|4069.5|193
1626949000000|2021-07-22 10:16:40||4070||4069.5||4070||4069.5|44
1626949010000|2021-07-22 10:16:50|4070.5|4069|4070.5|4069.5|4070.5|4069.5|4070.5|4069|2411
1626949020000|2021-07-22 10:17:00|4070|4069|4070.5|4069|4071|4069.5|4068.5|4068|2575
1626949030000|2021-07-22 10:17:10|4070|4067.5|4069.5|4068|4070|4068|4067.5|4067|3683
1626949040000|2021-07-22 10:17:20|||||||||496
1626949050000|2021-07-22 10:17:30|4070|4068.5|4068.5|4066.5|4071|4069.5|4068|4066|2536
1626949060000|2021-07-22 10:17:40|4068|4065.5|4068.5|4066.5|4068.5|4066.5|4067|4065.5|992
1626949070000|2021-07-22 10:17:50||4067||4067.5||4067.5||4067|0
1626949080000|2021-07-22 10:18:00|4068|4067|4065|4063.5|4068.5|4068|4065|4063.5|1085
1626949090000|2021-07-22 10:18:10|4065.5|4063|4065|4063.5|4065.5|4064|4065|4063|876
1626949100000|2021-07-22 10:18:20||4063||4063||4063||4063|112
1626949110000|2021-07-22 10:18:30||4063.5||4063.5||4063.5||4063.5|48
1626949120000|2021-07-22 10:18:40|4065.5|4063|4067.5|4066|4067.5|4066|4065.5|4063|3591
1626949130000|2021-07-22 10:18:50|4067||4067||4067||4067||141
1626949140000|2021-07-22 10:19:00|4067.5|4066.5|4068|4067|4068.5|4067.5|4067.5|4066.5|939
1626949150000|2021-07-22 10:19:10|4068.5|4067.5|4070|4069|4070|4069.5|4068.5|4067.5|4000
1626949160000|2021-07-22 10:19:20|||||||||1825
1626949170000|2021-07-22 10:19:30|4069.5|4068.5|4070|4068.5|4070|4069.5|4068.5|4067|6527
1626949180000|2021-07-22 10:19:40|4069.5|4069|4070.5|4068.5|4071|4070|4069.5|4068.5|973
1626949190000|2021-07-22 10:19:50|4070|4069|4070.5|4068.5|4070.5|4069|4070|4068.5|85
1626949200000|2021-07-22 10:20:00||4069||4069||4069||4068.5|460
1626949210000|2021-07-22 10:20:10|4070|4068.5|4068.5|4067|4070|4068.5|4068.5|4067|1385
1626949220000|2021-07-22 10:20:20||4067.5||4067.5||4067.5||4067|350
1626949230000|2021-07-22 10:20:30|4069|4068|4070.5|4069|4070.5|4069|4069|4068|372
1626949240000|2021-07-22 10:20:40|4071|4069.5|4071|4070|4071|4070|4071|4069.5|278
1626949250000|2021-07-22 10:20:50|4070.5|4069.5|4072|4070.5|4072|4071|4070.5|4069.5|3614
1626949260000|2021-07-22 10:21:00|4071.5|4070|4069|4068.5|4071.5|4070|4069|4067.5|1632
1626949270000|2021-07-22 10:21:10|4069.5|4069|4071.5|4070.5|4071.5|4070.5|4069.5|4068.5|2595
1626949280000|2021-07-22 10:21:20|||||||||732
1626949290000|2021-07-22 10:21:30|4071|4071|4071|4070|4071|4071|4071|4070|915
1626949300000|2021-07-22 10:21:40||4070.5||4070||4070.5||4070|73
1626949310000|2021-07-22 10:21:50|||||||||112
1626949320000|2021-07-22 10:22:00|4070.5|4070.5|4070|4068.5|4070.5|4070.5|4069.5|4068.5|1483
1626949330000|2021-07-22 10:22:10|4070.5|4069|4071.5|4070|4071.5|4070|4069|4068.5|2931
1626949340000|2021-07-22 10:22:20|4071|4069.5|4071|4070|4071.5|4070|4070|4069.5|975
1626949350000|2021-07-22 10:22:30|||||||||383
1626949360000|2021-07-22 10:22:40|4070.5|4069|4070.5|4069|4070.5|4070|4070|4069|909
1626949370000|2021-07-22 10:22:50||4069.5||4069.5||4069.5||4069.5|263
1626949380000|2021-07-22 10:23:00|4071|4070|4071.5|4070.5|4071.5|4070.5|4070.5|4069.5|1887
1626949390000|2021-07-22 10:23:10|4072|4071|4073.5|4072.5|4073.5|4073|4072|4071|1177
1626949400000|2021-07-22 10:23:20|4073|4072|4073.5|4071.5|4073.5|4072|4072.5|4071.5|2185
1626949410000|2021-07-22 10:23:30|4074|4072|4074|4072.5|4074|4072.5|4074|4072|1110
1626949420000|2021-07-22 10:23:40|4074.5|4073|4074|4072.5|4074.5|4073.5|4074|4072.5|1068
1626949430000|2021-07-22 10:23:50|4074.5|4073|4074.5|4073.5|4074.5|4073.5|4074.5|4073|843
1626949440000|2021-07-22 10:24:00||4074||4074||4074||4074|0
1626949450000|2021-07-22 10:24:10||4073.5||4074||4074||4073.5|468
1626949460000|2021-07-22 10:24:20|4075|4074.5|4072.5|4071|4075.5|4075|4072|4070|10133
1626949470000|2021-07-22 10:24:30|4072|4071.5|4072|4071|4072|4071.5|4072|4070.5|25
1626949480000|2021-07-22 10:24:40||4070.5||4070.5||4071.5||4070.5|936
1626949490000|2021-07-22 10:24:50|4071.5|4070|4069.5|4068|4071.5|4070|4068.5|4067.5|11024
1626949500000|2021-07-22 10:25:00|4069|4067.5|4068.5|4067|4069|4068|4068|4066.5|442
1626949510000|2021-07-22 10:25:10|4069|4068|4068|4066.5|4069.5|4069|4068|4066.5|3596
1626949520000|2021-07-22 10:25:20|4067.5|4066|4066.5|4065.5|4067.5|4066|4065.5|4064|5339
1626949530000|2021-07-22 10:25:30|4067|4066|4067.5|4066|4067.5|4067|4066.5|4065.5|1363
1626949540000|2021-07-22 10:25:40|4067||4066.5||4067||4066.5||213
1626949550000|2021-07-22 10:25:50|4067.5|4065.5|4067.5|4066.5|4067.5|4066.5|4067.5|4065.5|826
1626949560000|2021-07-22 10:26:00||4066||4066.5||4066.5||4066|14470
1626949570000|2021-07-22 10:26:10|4068||4068||4068||4068||194
1626949580000|2021-07-22 10:26:20||4067||4067||4067||4067|0
1626949590000|2021-07-22 10:26:30|4067.5|4066.5|4066.5|4065|4067.5|4066.5|4066.5|4065|841
1626949650000|2021-07-22 10:27:30|4067|4065.5|4068|4067.5|4068.5|4068|4067|4065.5|3012
1626949670000|2021-07-22 10:27:50|4068.5||4068.5||4068.5||4068.5||495
1626949680000|2021-07-22 10:28:00|4068|4067|4065.5|4064.5|4068.5|4067|4065.5|4064.5|3100
1626949690000|2021-07-22 10:28:10|4065|4064|4066.5|4065|4066.5|4065|4065|4064|1339
1626949700000|2021-07-22 10:28:20|4066||4066||4066||4066||100
1626949710000|2021-07-22 10:28:30|4065.5|4064.5|4064.5|4063.5|4065.5|4064.5|4064.5|4063.5|1673
1626949720000|2021-07-22 10:28:40|4064|4063|4064|4063|4064|4063|4064|4062|270
1626949730000|2021-07-22 10:28:50|4063.5|4062.5|4063.5|4062|4063.5|4062.5|4063.5|4062|0
1626949740000|2021-07-22 10:29:00|4064|4062.5|4064.5|4064|4064.5|4064|4064|4062.5|1149
1626949750000|2021-07-22 10:29:10|4065||4065||4065||4064.5||882
1626949760000|2021-07-22 10:29:20|4065.5|4064.5|4065.5|4064.5|4065.5|4064.5|4065.5|4064|338
1626949770000|2021-07-22 10:29:30|4066|4065|4065.5|4064|4066.5|4065|4065.5|4064|1920
1626949780000|2021-07-22 10:29:40|||||||||1162
1626949800000|2021-07-22 10:30:00|||||||||70
1626949810000|2021-07-22 10:30:10|4065|4063.5|4065|4064|4065.5|4064.5|4064|4063|2536
1626949820000|2021-07-22 10:30:20|4066|4064.5|4067.5|4066|4067.5|4066.5|4066|4064.5|2008
1626949830000|2021-07-22 10:30:30||4065.5||4066||4066||4065.5|2168
1626949840000|2021-07-22 10:30:40|4068|4066.5|4068|4066.5|4068.5|4068|4068|4066|2298
1626949850000|2021-07-22 10:30:50|||||||||71
1626949860000|2021-07-22 10:31:00||4067||4066.5||4067||4066.5|0
1626949870000|2021-07-22 10:31:10|4068.5|4067|4068|4067|4068.5|4067.5|4068|4067|1033
1626949880000|2021-07-22 10:31:20|4068.5|4067.5|4068.5|4067.5|4068.5|4068|4068.5|4067.5|1087
1626949890000|2021-07-22 10:31:30|4068|4067|4068|4067|4068|4067.5|4068|4067|1479
1626949900000|2021-07-22 10:31:40|4067.5|4066.5|4066.5|4065.5|4068|4066.5|4066.5|4065.5|1916
1626949910000|2021-07-22 10:31:50|4067|4066|4067|4066|4067|4066|4067|4065.5|574
1626949920000|2021-07-22 10:32:00|4066.5|4065.5|4066|4065.5|4066.5|4066|4066|4064.5|804
1626949930000|2021-07-22 10:32:10||4065||4065||4065||4064.5|175
1626949940000|2021-07-22 10:32:20|4066.5|4065.5|4066.5|4065.5|4067|4066|4066|4065.5|735
1626949950000|2021-07-22 10:32:30||4066||4065||4066||4065|476
1626949960000|2021-07-22 10:32:40|4066||4066||4066.5||4066||402
1626949980000|2021-07-22 10:33:00|4065.5|4064.5|4065.5|4064|4066|4064.5|4065|4064|716
1626949990000|2021-07-22 10:33:10|4065||4065||4065||4065||0
1626950000000|2021-07-22 10:33:20|||||||||148
1626950010000|2021-07-22 10:33:30|4064.5|4063.5|4065|4064|4065|4064|4064|4063.5|3037
1626950020000|2021-07-22 10:33:40|4065.5|4063.5|4066|4064|4066|4065|4065.5|4063.5|995
1626950030000|2021-07-22 10:33:50|4065.5||4065||4065.5||4065||24
1626950040000|2021-07-22 10:34:00|4065.5|4064.5|4065.5|4064.5|4065.5|4064.5|4065.5|4064|2019
1626950050000|2021-07-22 10:34:10|||||||||25
1626950060000|2021-07-22 10:34:20|4065|4064|4065.5|4064.5|4065.5|4064.5|4065|4064|2036
1626950070000|2021-07-22 10:34:30|4066|4065|4067|4066|4067|4066|4066|4065|1855
1626950080000|2021-07-22 10:34:40|4066.5||4067||4067||4066.5||619
1626950090000|2021-07-22 10:34:50|4066.5|4065.5|4066.5|4065.5|4066.5|4065.5|4066|4065.5|987
1626950100000|2021-07-22 10:35:00|4067|4066|4067.5|4066.5|4067.5|4066.5|4067|4066|1337
1626950110000|2021-07-22 10:35:10||4066||4066.5||4066.5||4066|400
1626950120000|2021-07-22 10:35:20|4068|4067|4068.5|4067.5|4068.5|4067.5|4068|4066.5|1245
1626950130000|2021-07-22 10:35:30|4068|4067|4068|4066.5|4068|4067.5|4067.5|4066.5|2663
1626950140000|2021-07-22 10:35:40|||||||||23
1626950150000|2021-07-22 10:35:50||4067||4067||4067||4067|0
1626950160000|2021-07-22 10:36:00|4067.5|4066.5|4067.5|4066.5|4068|4066.5|4067.5|4066.5|1569
1626950180000|2021-07-22 10:36:20|4068|4067|4068.5|4067|4068.5|4067|4068|4067|1082
1626950190000|2021-07-22 10:36:30|4069|4067.5|4069|4068|4069|4068|4068.5|4067.5|3319
1626950200000|2021-07-22 10:36:40|4068.5|4067.5|4066|4064.5|4068.5|4068|4066|4064.5|5220
1626950210000|2021-07-22 10:36:50||4065||4065||4065||4064.5|298
1626950220000|2021-07-22 10:37:00|4065.5|4064.5|4065|4063.5|4065.5|4064.5|4065|4063.5|149
1626950230000|2021-07-22 10:37:10|4064.5|4064|4065|4064|4065|4064|4064.5|4064|385
1626950240000|2021-07-22 10:37:20||4063.5||4064||4064||4063.5|24
1626950250000|2021-07-22 10:37:30|4065.5|4064.5|4066|4065|4066|4065.5|4065.5|4064.5|1257
1626950260000|2021-07-22 10:37:40|||||||||136
1626950270000|2021-07-22 10:37:50|4066.5|4065.5|4066.5|4065|4066.5|4065.5|4066.5|4065|762
1626950280000|2021-07-22 10:38:00|4066|4065.5|4066|4065|4066|4065.5|4066|4065|852
1626950290000|2021-07-22 10:38:10|4065.5|4064.5|4064.5|4063.5|4065.5|4064.5|4064.5|4063.5|2128
1626950300000|2021-07-22 10:38:20||4064||4063.5||4064||4063.5|0
1626950310000|2021-07-22 10:38:30|4065|4064|4066|4065|4066|4065.5|4065|4064|695
1626950320000|2021-07-22 10:38:40|4065.5|4064.5|4065.5|4064.5|4065.5|4064.5|4065.5|4064.5|352
1626950330000|2021-07-22 10:38:50|||||||||482
1626950340000|2021-07-22 10:39:00|4065||4065.5||4065.5||4065||130
1626950350000|2021-07-22 10:39:10|4065|4064|4064.5|4063.5|4065|4064|4063.5|4063|2674
1626950360000|2021-07-22 10:39:20|||||||||100
1626950370000|2021-07-22 10:39:30||4064||4063.5||4064||4063.5|274
1626950390000|2021-07-22 10:39:50|4065|4064|4065.5|4064.5|4065.5|4064.5|4065|4063.5|1252
1626950400000|2021-07-22 10:40:00|4065|4064|4064.5|4063.5|4065|4064|4064|4063.5|4363
1626950410000|2021-07-22 10:40:10|||||||||303
1626950420000|2021-07-22 10:40:20|4065|4064|4066|4065|4066|4065|4065|4063.5|2955
1626950430000|2021-07-22 10:40:30|4066.5|4065.5|4066|4065|4066.5|4065.5|4065.5|4065|1036
1626950440000|2021-07-22 10:40:40|4066.5|4065.5|4064.5|4063.5|4066.5|4065.5|4064.5|4063|4888
1626950450000|2021-07-22 10:40:50|4063.5|4063|4064.5|4063.5|4064.5|4063.5|4063.5|4063|443
1626950460000|2021-07-22 10:41:00|4064|4063|4064|4062.5|4064.5|4063|4063|4062.5|463
1626950470000|2021-07-22 10:41:10|||||||||122
1626950480000|2021-07-22 10:41:20|4064.5|4063|4064.5|4063|4064.5|4063.5|4064|4063|108
1626950490000|2021-07-22 10:41:30|4064|4062.5|4063|4061.5|4064|4062.5|4062.5|4061.5|1952
1626950500000|2021-07-22 10:41:40||4062||4062||4062||4062|62
1626950510000|2021-07-22 10:41:50|||||||||14
1626950520000|2021-07-22 10:42:00|||||||||489
1626950530000|2021-07-22 10:42:10|4063.5|4062.5|4063.5|4062.5|4063.5|4062.5|4063.5|4062|999
1626950540000|2021-07-22 10:42:20|4064|4063|4064.5|4063.5|4064.5|4063.5|4064|4063|3372
1626950550000|2021-07-22 10:42:30|4065|4063|4064.5|4063|4065|4064.5|4064.5|4063|5499
1626950560000|2021-07-22 10:42:40|4065|4063.5|4065.5|4064.5|4065.5|4065|4064|4063.5|3010
1626950570000|2021-07-22 10:42:50|4065|4064|4065.5|4064|4065.5|4064.5|4064.5|4063.5|1335
1626950580000|2021-07-22 10:43:00|4065|4063.5|4064|4063|4065|4063.5|4064|4062.5|1551
1626950590000|2021-07-22 10:43:10|||||||||151
1626950600000|2021-07-22 10:43:20|4064.5|4063.5|4064.5|4063|4064.5|4063.5|4064.5|4063|799
1626950610000|2021-07-22 10:43:30|4064|4063.5|4064|4063|4064.5|4064|4064|4063|420
1626950640000|2021-07-22 10:44:00|4063.5|4062.5|4063.5|4062.5|4063.5|4062.5|4063.5|4062.5|315
1626950650000|2021-07-22 10:44:10|4064|4063|4064.5|4063.5|4064.5|4064|4064|4063|794
1626950660000|2021-07-22 10:44:20||4064||4064||4064||4064|418
1626950670000|2021-07-22 10:44:30|4065||4065||4065||4065||179
1626950680000|2021-07-22 10:44:40|||||||||200
1626950690000|2021-07-22 10:44:50|||||||||310
1626950700000|2021-07-22 10:45:00|4065.5|4064.5|4064|4063|4065.5|4065|4064|4062.5|6332
1626950710000|2021-07-22 10:45:10|4063|4062.5|4063.5|4062.5|4063.5|4063|4063|4062.5|1151
1626950720000|2021-07-22 10:45:20|4063|4062|4064|4062.5|4064|4063|4063|4061.5|1495
1626950730000|2021-07-22 10:45:30|||||||||124
1626950740000|2021-07-22 10:45:40||4063||4063||4063.5||4063|331
1626950750000|2021-07-22 10:45:50|||||||||327
1626950760000|2021-07-22 10:46:00|||||||||238
1626950770000|2021-07-22 10:46:10|||||||||303
1626950780000|2021-07-22 10:46:20|4063.5|4062.5|4063.5|4062.5|4063.5|4063|4063.5|4062.5|473
1626950790000|2021-07-22 10:46:30|4063|4062|4061.5|4060.5|4063.5|4062|4061.5|4060.5|6915
1626950810000|2021-07-22 10:46:50|4061|4061|4061|4060|4061|4061|4060.5|4060|3174
1626950820000|2021-07-22 10:47:00|||||||||10617
1626950830000|2021-07-22 10:47:10||4060.5||4060.5||4060.5||4060.5|81
1626950840000|2021-07-22 10:47:20|||||||||102
1626950850000|2021-07-22 10:47:30|4061.5|4060|4059.5|4059|4062|4061.5|4059.5|4058.5|14405
1626950860000|2021-07-22 10:47:40||4058||4058||4059||4058|255
1626950870000|2021-07-22 10:47:50|4059|4058.5|4059|4058.5|4059|4058.5|4059|4058.5|16889
1626950880000|2021-07-22 10:48:00|4059.5|4058|4055.5|4055|4059.5|4058.5|4055.5|4055|4973
1626950890000|2021-07-22 10:48:10|||||||||1332
1626950900000|2021-07-22 10:48:20|4055|4054.5|4053.5|4052.5|4055|4054.5|4053.5|4052|1135
1626950910000|2021-07-22 10:48:30|4053|4051.5|4052|4051.5|4053|4052|4052|4051|187
1626950920000|2021-07-22 10:48:40|4051.5|4051|4053|4052.5|4054.5|4053.5|4051.5|4051|4544
1626950930000|2021-07-22 10:48:50|4052.5|4052|4054|4053|4054|4053.5|4052.5|4051.5|4262
1626950940000|2021-07-22 10:49:00|||||||||719
1626950950000|2021-07-22 10:49:10|4054.5|4052.5|4056.5|4055|4056.5|4055|4054|4052.5|1422
1626950960000|2021-07-22 10:49:20|4056|4055.5|4056|4055|4056|4055.5|4055.5|4055|589
1626950970000|2021-07-22 10:49:30|4056.5|4055.5|4057|4056|4057|4056|4056|4055.5|784
1626950980000|2021-07-22 10:49:40|||||||||63
1626950990000|2021-07-22 10:49:50|||||||||20
1626951000000|2021-07-22 10:50:00|4056.5|4055.5|4055|4054|4056.5|4055.5|4055|4054|3474
1626951010000|2021-07-22 10:50:10|4055.5|4054.5|4055.5|4054.5|4056|4054.5|4055|4054|1009
1626951020000|2021-07-22 10:50:20|4056|4055|4056|4055.5|4056.5|4055.5|4056|4055|1606
1626951030000|2021-07-22 10:50:30|4055.5|4055|4055.5|4054.5|4056|4055|4055.5|4054.5|3439
1626951040000|2021-07-22 10:50:40|4055|4054|4052.5|4051.5|4055|4054|4052.5|4051.5|3394
1626951050000|2021-07-22 10:50:50|4052||4052||4052||4052||609
1626951060000|2021-07-22 10:51:00|4052.5|4052|4055|4054|4055|4054|4052.5|4052|2935
1626951070000|2021-07-22 10:51:10|||||||||450
1626951080000|2021-07-22 10:51:20|4056|4054.5|4056|4055.5|4056.5|4055.5|4056|4054.5|448
1626951090000|2021-07-22 10:51:30|4056.5|4056|4055.5|4054.5|4057.5|4056.5|4055.5|4054.5|3007
1626951100000|2021-07-22 10:51:40|4056|4055|4057|4056|4057|4056|4055.5|4055|1690
1626951110000|2021-07-22 10:51:50|4056.5||4057||4057||4056.5||114
1626951120000|2021-07-22 10:52:00|||||||||59
1626951130000|2021-07-22 10:52:10|||||||||88
1626951140000|2021-07-22 10:52:20|||||||||350
1626951150000|2021-07-22 10:52:30|||||||||183
1626951160000|2021-07-22 10:52:40|4056.5||4057||4057||4056.5||1826
1626951170000|2021-07-22 10:52:50|4057.5|4056.5|4057.5|4056|4057.5|4057|4057|4056|1116
1626951180000|2021-07-22 10:53:00|||||||||1419
1626951190000|2021-07-22 10:53:10|4058|4057|4058.5|4057.5|4059|4058|4058|4057|1369
1626951200000|2021-07-22 10:53:20|4058|4057|4057|4056|4058|4057|4057|4056|3021
1626951210000|2021-07-22 10:53:30|4056.5|4055.5|4057|4055.5|4057|4056|4056.5|4055.5|93
1626951220000|2021-07-22 10:53:40||4056||4056||4056||4056|3
1626951230000|2021-07-22 10:53:50|||||||||26
1626951240000|2021-07-22 10:54:00|4056.5|4055.5|4056|4055|4057|4055.5|4056|4055|1033
1626951260000|2021-07-22 10:54:20|4056.5|4055.5|4056.5|4055.5|4056.5|4055.5|4056.5|4055.5|809
1626951270000|2021-07-22 10:54:30|4056|4055|4057|4055.5|4057.5|4056.5|4056|4055|2981
1626951280000|2021-07-22 10:54:40||4056||4056||4056||4056|61
1626951290000|2021-07-22 10:54:50|4056.5|4055.5|4057|4056|4057|4056.5|4056.5|4055|1717
1626951300000|2021-07-22 10:55:00|4056.5|4055.5|4056.5|4055.5|4056.5|4055.5|4056.5|4055.5|589
1626951310000|2021-07-22 10:55:10|4056|4055|4055|4054|4056|4055|4054.5|4053|1433
1626951320000|2021-07-22 10:55:20|4055.5|4053.5|4056.5|4055|4056.5|4055.5|4055.5|4053.5|4933
1626951330000|2021-07-22 10:55:30|4056|4055.5|4058|4056.5|4058|4057|4056|4055.5|2509
1626951340000|2021-07-22 10:55:40|4057.5|4057|4057|4055.5|4057.5|4057|4057|4055.5|737
1626951350000|2021-07-22 10:55:50||4056||4055.5||4056||4055.5|175
1626951360000|2021-07-22 10:56:00|4056.5|4056|4057|4055.5|4057|4056|4056.5|4055.5|309
1626951370000|2021-07-22 10:56:10||4056||4055.5||4056||4055.5|868
1626951380000|2021-07-22 10:56:20|4057.5|4056|4057.5|4056.5|4057.5|4057|4057.5|4056|602
1626951390000|2021-07-22 10:56:30|4058|4057|4058.5|4057|4060.5|4060|4057|4056|11755
1626951400000|2021-07-22 10:56:40|4058|4056.5|4057.5|4056|4058.5|4057|4057|4055.5|1945
1626951410000|2021-07-22 10:56:50|4057|4055.5|4061.5|4060.5|4061.5|4061|4056.5|4054.5|8146
1626951430000|2021-07-22 10:57:10|||||||||100
1626951440000|2021-07-22 10:57:20|4061|4060|4065|4063.5|4065|4063.5|4061|4060|1502
1626951450000|2021-07-22 10:57:30|4064.5|4064|4062.5|4060.5|4064.5|4064|4062|4060.5|2098
1626951460000|2021-07-22 10:57:40|4062|4060|4061.5|4060.5|4062|4061.5|4060.5|4060|4716
1626951470000|2021-07-22 10:57:50|4062|4060|4063|4061.5|4063|4062|4062|4060|1871
1626951480000|2021-07-22 10:58:00|4062.5|4062|4063.5|4062.5|4063.5|4062.5|4062.5|4061.5|3235
1626951490000|2021-07-22 10:58:10|4063|4062|4063|4062|4063|4062|4063|4062|145
1626951500000|2021-07-22 10:58:20|4062.5|4061|4062|4061|4062.5|4061|4062|4060.5|5789
1626951510000|2021-07-22 10:58:30|4063|4061.5|4063|4061.5|4063|4061.5|4063|4060.5|1023
1626951520000|2021-07-22 10:58:40|4062.5|4061|4062|4060.5|4063.5|4063|4062|4060.5|6363
1626951530000|2021-07-22 10:58:50|4062.5|4061.5|4063.5|4062|4064|4063.5|4062.5|4060.5|2128
1626951540000|2021-07-22 10:59:00||4061.5||4062||4062||4061.5|0
1626951550000|2021-07-22 10:59:10|||||||||646
1626951560000|2021-07-22 10:59:20|4065|4062.5|4064|4062.5|4065|4064|4064|4062.5|1782
1626951570000|2021-07-22 10:59:30||4063||4063||4063||4062.5|948
1626951580000|2021-07-22 10:59:40|4063.5||4064||4064||4063.5||189
1626951590000|2021-07-22 10:59:50|4063.5|4063.5|4064|4063|4064|4063.5|4063.5|4063|875
1626951600000|2021-07-22 11:00:00|4064.5|4063.5|4063.5|4063|4065|4064.5|4063.5|4063|2687
1626951610000|2021-07-22 11:00:10|4064.5||4064.5||4064.5||4064.5||119
1626951620000|2021-07-22 11:00:20|4064|4063.5|4063.5|4062.5|4064|4063.5|4063.5|4061.5|2503
1626951630000|2021-07-22 11:00:30|4063|4062|4063.5|4062|4064|4062.5|4063|4061.5|5271
1626951640000|2021-07-22 11:00:40|4063|4061.5|4059.5|4057.5|4063.5|4062.5|4059.5|4057.5|13014
1626951650000|2021-07-22 11:00:50|4059|4059|4058.5|4057|4059.5|4059|4058.5|4056.5|1415
1626951660000|2021-07-22 11:01:00|4059|4057.5|4062|4061|4062.5|4062|4058.5|4057.5|7246
1626951670000|2021-07-22 11:01:10|4062.5|4063|4061.5|4060.5|4063.5|4063|4061.5|4060.5|6299
1626951680000|2021-07-22 11:01:20|4060.5|4060|4061.5|4060|4061.5|4060|4060.5|4060|2195
1626951690000|2021-07-22 11:01:30|4061|4059.5|4060|4059|4061|4059.5|4060|4059|908
1626951700000|2021-07-22 11:01:40|4059.5|4058.5|4059|4058|4059.5|4058.5|4059|4058|577
1626951710000|2021-07-22 11:01:50|4058.5|4057.5|4058.5|4058|4059|4058|4058.5|4057.5|411
1626951720000|2021-07-22 11:02:00|4059|4057.5|4058.5|4057.5|4059|4057.5|4058.5|4057.5|680
1626951730000|2021-07-22 11:02:10|4059|4058|4058.5|4057.5|4059|4058.5|4058.5|4057.5|240
1626951740000|2021-07-22 11:02:20|4059|4058|4058|4057.5|4059|4058.5|4058|4057.5|3050
1626951750000|2021-07-22 11:02:30|4057.5|4057|4057|4056|4057.5|4057|4057|4056|990
1626951760000|2021-07-22 11:02:40|4056.5|4055.5|4056|4055.5|4056.5|4055.5|4056|4055.5|5335
1626951770000|2021-07-22 11:02:50|4056.5|4055|4056.5|4055|4056.5|4055|4056|4055|1659
1626951780000|2021-07-22 11:03:00|4056||4056||4056||4056||718
1626951790000|2021-07-22 11:03:10|4056.5|4055.5|4056.5|4055.5|4056.5|4055.5|4056.5|4055.5|1307
1626951800000|2021-07-22 11:03:20|||||||||150
1626951810000|2021-07-22 11:03:30|4057|4056|4061|4059.5|4062.5|4060.5|4057|4056|8525
1626951820000|2021-07-22 11:03:40|4061.5|4060|4061.5|4060|4061.5|4060|4061|4059.5|1125
1626951830000|2021-07-22 11:03:50|||||||||2
1626951840000|2021-07-22 11:04:00|4061||4061.5||4061.5||4061||30
1626951850000|2021-07-22 11:04:10|4062|4060.5|4063.5|4062.5|4063.5|4062.5|4062|4060.5|5224
1626951860000|2021-07-22 11:04:20|4063|4062|4063|4061.5|4063|4062|4063|4061.5|827
1626951870000|2021-07-22 11:04:30|4062.5|4061|4061.5|4060|4062.5|4061|4061.5|4060|2379
1626951880000|2021-07-22 11:04:40|4061|4059|4059.5|4058|4061|4059|4059|4058|1958
1626951890000|2021-07-22 11:04:50|4060|4058.5|4060|4059|4060.5|4059|4060|4058.5|400
1626951900000|2021-07-22 11:05:00|4060.5|4058.5|4059.5|4058|4060.5|4058.5|4059.5|4058|712
1626951910000|2021-07-22 11:05:10|4059|4057.5|4058|4056.5|4059|4057.5|4057.5|4056.5|613
1626951920000|2021-07-22 11:05:20|4058.5|4057|4059.5|4059|4059.5|4059|4058.5|4057|1388
1626951930000|2021-07-22 11:05:30|4060|4059.5|4062.5|4060.5|4062.5|4060.5|4059.5|4059|1771
1626951940000|2021-07-22 11:05:40|4062|4060|4061.5|4060|4062|4060|4061.5|4060|37
1626951950000|2021-07-22 11:05:50|4061|4059.5|4060|4058|4061|4059.5|4060|4058|1320
1626951960000|2021-07-22 11:06:00|4059.5||4059.5||4059.5||4059.5||40
1626951970000|2021-07-22 11:06:10|4060|4058.5|4059.5|4058.5|4060.5|4059|4059.5|4058|548
1626951980000|2021-07-22 11:06:20|4060||4059.5||4060||4059||315
1626951990000|2021-07-22 11:06:30|4060|4059|4061.5|4060|4061.5|4060|4060|4059|2283
1626952000000|2021-07-22 11:06:40|4061||4061.5||4061.5||4061||253
1626952010000|2021-07-22 11:06:50|4062|4060.5|4062|4060.5|4062.5|4061.5|4062|4060.5|1317
1626952020000|2021-07-22 11:07:00|4061.5|4060|4058|4057|4061.5|4060.5|4058|4057|2098
1626952030000|2021-07-22 11:07:10|4058.5|4056.5|4057.5|4056.5|4058.5|4056.5|4057.5|4056.5|407
1626952040000|2021-07-22 11:07:20|4058|4057|4056.5|4055.5|4058.5|4057|4056.5|4055|5370
1626952050000|2021-07-22 11:07:30|4057|4056|4057|4056|4057.5|4056.5|4056.5|4056|1141
1626952060000|2021-07-22 11:07:40|||||||||173
1626952070000|2021-07-22 11:07:50|4057.5|4056.5|4058.5|4057.5|4059|4057.5|4057.5|4056.5|3099
1626952080000|2021-07-22 11:08:00|4058|4057|4057|4055.5|4058.5|4057|4057|4055.5|1550
1626952090000|2021-07-22 11:08:10|4056.5||4057||4057||4056.5||155
1626952100000|2021-07-22 11:08:20|4056.5||4056.5||4056.5||4056.5||122
1626952110000|2021-07-22 11:08:30|4057|4056|4056.5|4055.5|4058.5|4056.5|4056|4055.5|959
1626952120000|2021-07-22 11:08:40|4057|4056|4056.5|4056|4057|4056|4056.5|4056|411
1626952130000|2021-07-22 11:08:50|4056|4055.5|4056.5|4055.5|4056.5|4055.5|4056|4055|986
1626952140000|2021-07-22 11:09:00|4056|4056|4056.5|4056|4056.5|4056|4056|4056|891
1626952150000|2021-07-22 11:09:10|4057|4056.5|4057|4056.5|4057|4056.5|4057|4056.5|1128
1626952170000|2021-07-22 11:09:30|4057.5|4057|4057.5|4056.5|4057.5|4057|4057|4056.5|2805
1626952180000|2021-07-22 11:09:40|4057|4056|4057|4056|4057|4056.5|4057|4056|1607
1626952190000|2021-07-22 11:09:50|4057.5|4056.5|4058|4057.5|4058.5|4058|4057|4056|3291
1626952200000|2021-07-22 11:10:00|4057.5|4057|4058|4056.5|4058|4057.5|4057|4056.5|1285
1626952210000|2021-07-22 11:10:10|4057|4057|4058|4056.5|4058|4057|4057|4056.5|170
1626952220000|2021-07-22 11:10:20|||||||||41
1626952230000|2021-07-22 11:10:30|4058.5|4057|4059|4058|4059|4058|4058.5|4057|5136
1626952240000|2021-07-22 11:10:40|4058.5|4057.5|4059.5|4058.5|4059.5|4058.5|4058.5|4057.5|1783
1626952250000|2021-07-22 11:10:50|4060|4059|4063|4062.5|4063|4062.5|4060|4059|5255
1626952260000|2021-07-22 11:11:00|4063.5|4062|4063|4061.5|4064|4062.5|4062|4060.5|4405
1626952270000|2021-07-22 11:11:10|||||||||67
1626952280000|2021-07-22 11:11:20|4062.5|4060.5|4063|4061.5|4063|4061.5|4061.5|4060.5|347
1626952290000|2021-07-22 11:11:30|4063.5|4062|4064.5|4063.5|4065.5|4064|4063.5|4062|3281
1626952300000|2021-07-22 11:11:40|4065|4064|4065.5|4064.5|4065.5|4064.5|4065|4064|27
1626952310000|2021-07-22 11:11:50|4065|4065|4067|4066|4067|4066|4065|4065|2410
1626952320000|2021-07-22 11:12:00|4067.5|4066.5|4067.5|4066|4069|4068|4067|4066|8145
1626952330000|2021-07-22 11:12:10|4067|4065.5|4068.5|4067.5|4068.5|4067.5|4067|4065.5|2301
1626952350000|2021-07-22 11:12:30|||||||||150
1626952360000|2021-07-22 11:12:40|4069|4068|4070|4069|4070|4069|4069|4067.5|1341
1626952370000|2021-07-22 11:12:50|4070.5|4069.5|4071|4070.5|4071.5|4070.5|4070.5|4069|1518
1626952380000|2021-07-22 11:13:00|4070.5|4070|4070|4068.5|4070.5|4070|4068|4067.5|5096
1626952390000|2021-07-22 11:13:10|||||||||1356
1626952400000|2021-07-22 11:13:20|4069.5||4070||4070||4069.5||1032
1626952410000|2021-07-22 11:13:30|4070.5|4069|4071.5|4070.5|4071.5|4070.5|4070.5|4069|1879
1626952420000|2021-07-22 11:13:40|4072|4071|4074.5|4074|4075|4074|4072|4070.5|2451
1626952430000|2021-07-22 11:13:50|4075|4074.5|4075.5|4074.5|4076|4075|4074.5|4074|2392
1626952440000|2021-07-22 11:14:00|4076|4075|4077|4076|4077|4076.5|4075.5|4075|586
1626952450000|2021-07-22 11:14:10|4077.5|4076.5|4078|4077|4078|4077|4077.5|4076|1474
1626952460000|2021-07-22 11:14:20|4077.5|4077.5|4078|4077.5|4078|4077.5|4077.5|4077.5|211
1626952470000|2021-07-22 11:14:30|4077.5|4077|4077|4076|4078|4077|4074.5|4074|9728
1626952480000|2021-07-22 11:14:40|4075.5|4075|4074.5|4073.5|4075.5|4075|4074|4071.5|6101
1626952490000|2021-07-22 11:14:50|||||||||442
1626952510000|2021-07-22 11:15:10|||||||||42
1626952520000|2021-07-22 11:15:20|4074|4073|4074.5|4073.5|4074.5|4073.5|4073.5|4073|1128
1626952530000|2021-07-22 11:15:30||4074||4074||4074||4074|721
1626952540000|2021-07-22 11:15:40|4075||4075||4075||4075||124
1626952550000|2021-07-22 11:15:50|||||||||367
1626952560000|2021-07-22 11:16:00|||||||||88
1626952570000|2021-07-22 11:16:10|4074.5|4074.5|4076|4075|4076|4075|4074.5|4074.5|5144
1626952580000|2021-07-22 11:16:20|4076.5|4075.5|4079.5|4078.5|4079.5|4078.5|4076.5|4075|2439
1626952590000|2021-07-22 11:16:30|4080|4079|4081|4080|4081|4080|4080|4079|1820
1626952600000|2021-07-22 11:16:40|4080.5|4079.5|4078|4076.5|4081|4079.5|4077|4076|7226
1626952610000|2021-07-22 11:16:50|4077.5|4076|4077.5|4076.5|4077.5|4076.5|4077|4076|798
1626952620000|2021-07-22 11:17:00|4078|4077|4078.5|4078|4078.5|4078|4078|4077|1837
1626952630000|2021-07-22 11:17:10|4079|4078.5|4080|4078.5|4080|4078.5|4079|4078.5|1902
1626952640000|2021-07-22 11:17:20|||||||||175
1626952650000|2021-07-22 11:17:30|4079.5|4079|4080|4079|4080|4079|4079.5|4079|121
1626952660000|2021-07-22 11:17:40|4080.5|4079.5|4081|4079.5|4081|4079.5|4080.5|4079.5|140
1626952670000|2021-07-22 11:17:50|||||||||294
1626952680000|2021-07-22 11:18:00|4080.5|4080|4081.5|4081|4081.5|4081|4080|4079.5|8635
1626952690000|2021-07-22 11:18:10|4081|4080.5|4081|4080|4081.5|4081|4079|4078.5|7727
1626952700000|2021-07-22 11:18:20|4080.5|4080.5|4082|4081.5|4082|4081.5|4080.5|4080.5|1506
1626952710000|2021-07-22 11:18:30|4081|4081|4080.5|4079|4082|4081|4080|4079|5041
1626952720000|2021-07-22 11:18:40|4080|4078.5|4079|4077.5|4080|4079|4078.5|4077.5|2469
1626952730000|2021-07-22 11:18:50|4079.5|4078|4079.5|4078|4079.5|4078|4079.5|4078|282
1626952740000|2021-07-22 11:19:00|4080|4078.5|4081|4080|4081|4080|4080|4078.5|1608
1626952750000|2021-07-22 11:19:10|4080.5||4081||4081||4080.5||560
1626952760000|2021-07-22 11:19:20|4080.5|4079.5|4080|4078.5|4080.5|4080|4079.5|4078.5|735
1626952770000|2021-07-22 11:19:30|||||||||100
1626952780000|2021-07-22 11:19:40|4079.5|4078|4078.5|4077.5|4079.5|4078.5|4078|4076|4076
1626952790000|2021-07-22 11:19:50|4078|4078|4080|4078.5|4080|4078.5|4078|4077|3647
1626952800000|2021-07-22 11:20:00|4079.5||4079.5||4080||4079.5||1913
1626952810000|2021-07-22 11:20:10|4080|4079|4078.5|4077.5|4080|4079|4078.5|4077.5|2823
1626952820000|2021-07-22 11:20:20|||||||||48
1626952840000|2021-07-22 11:20:40|||||||||20
1626952850000|2021-07-22 11:20:50|4079|4078|4081|4079.5|4081|4079.5|4079|4078|5121
1626952860000|2021-07-22 11:21:00|4080.5|4079|4081.5|4080.5|4081.5|4080.5|4079|4078.5|9180
1626952880000|2021-07-22 11:21:20|||||||||104
1626952890000|2021-07-22 11:21:30|||||||||300
1626952900000|2021-07-22 11:21:40|4081|4080|4081|4080.5|4081.5|4080.5|4079|4078|6265
1626952910000|2021-07-22 11:21:50|4080.5|4079.5|4081|4080.5|4081|4080.5|4080.5|4079.5|2436
1626952920000|2021-07-22 11:22:00|4080.5|4080|4081|4080.5|4081|4080.5|4079|4078.5|4118
1626952930000|2021-07-22 11:22:10|4081.5|4081|4083.5|4083|4084.5|4084|4081.5|4080.5|3674
1626952940000|2021-07-22 11:22:20||4082.5||4082.5||4082.5||4082|640
1626952950000|2021-07-22 11:22:30|||||||||192
1626952960000|2021-07-22 11:22:40|||||||||24
1626952970000|2021-07-22 11:22:50|||||||||400
1626952980000|2021-07-22 11:23:00|||||||||100
1626952990000|2021-07-22 11:23:10|4084|4083|4085|4084|4085|4084|4084|4083|762
1626953000000|2021-07-22 11:23:20|4084.5|4083.5|4084|4083|4084.5|4084|4084|4083|1076
1626953010000|2021-07-22 11:23:30|4084.5|4083.5|4084|4083.5|4084.5|4083.5|4084|4083|1108
1626953020000|2021-07-22 11:23:40|4083.5|4083|4077.5|4076.5|4083.5|4083|4076.5|4076|5074
1626953030000|2021-07-22 11:23:50|4077|4076|4078.5|4078|4080|4078.5|4076|4075.5|6936
1626953040000|2021-07-22 11:24:00|4078|4077.5|4075|4074|4078|4077.5|4075|4074|2347
1626953050000|2021-07-22 11:24:10||4073.5||4073.5||4073.5||4073.5|24
1626953060000|2021-07-22 11:24:20|4074.5||4074.5||4074.5||4074||957
1626953070000|2021-07-22 11:24:30|4075|4074|4077.5|4076|4077.5|4076|4075|4074|1074
1626953080000|2021-07-22 11:24:40||4076.5||4076.5||4076.5||4076|288
1626953090000|2021-07-22 11:24:50|||||||||488
1626953100000|2021-07-22 11:25:00|4077||4077||4077.5||4077||495
1626953110000|2021-07-22 11:25:10||4076||4076.5||4076.5||4076|217
1626953120000|2021-07-22 11:25:20|4077.5|4076|4077.5|4076.5|4077.5|4077|4077.5|4076|2682
1626953130000|2021-07-22 11:25:30|||||||||99
1626953140000|2021-07-22 11:25:40|||||||||1
1626953150000|2021-07-22 11:25:50|||||||||1231
1626953160000|2021-07-22 11:26:00|4077|4077|4078.5|4077.5|4080.5|4079.5|4077|4076.5|15417
1626953170000|2021-07-22 11:26:10|4078|4078|4078.5|4077.5|4078.5|4078|4078|4077|575
1626953180000|2021-07-22 11:26:20|4078|4077|4076|4075.5|4078.5|4077.5|4075|4074.5|5070
1626953190000|2021-07-22 11:26:30|||||||||1273
1626953200000|2021-07-22 11:26:40|4075.5|4075|4076|4075.5|4076|4075.5|4075.5|4075|3486
1626953210000|2021-07-22 11:26:50|4076.5|4076|4077|4076.5|4077|4076.5|4076.5|4076|2112
1626953220000|2021-07-22 11:27:00|4076.5|4076|4076.5|4076|4076.5|4076|4076.5|4076|1626
1626953230000|2021-07-22 11:27:10|4077|4076.5|4076|4075.5|4077|4076.5|4076|4075.5|1839
1626953240000|2021-07-22 11:27:20|4076.5||4076||4076.5||4076||1418
1626953250000|2021-07-22 11:27:30||4075||4075||4075||4075|790
1626953260000|2021-07-22 11:27:40|4076.5|4075.5|4076.5|4076|4077|4076|4076.5|4075.5|452
1626953270000|2021-07-22 11:27:50|4077||4076.5||4077||4076.5||3638
1626953280000|2021-07-22 11:28:00|4077||4077||4077||4077||1235
1626953300000|2021-07-22 11:28:20|4076.5||4076.5||4076.5||4076.5||1668
1626953310000|2021-07-22 11:28:30|4076|4075.5|4076.5|4075.5|4076.5|4075.5|4074|4073.5|6394
1626953320000|2021-07-22 11:28:40|4076||4076||4076||4076||1376
1626953330000|2021-07-22 11:28:50|4075|4075|4075|4074|4075|4075.5|4075|4074|2206
1626953340000|2021-07-22 11:29:00|||||||||5955
1626953350000|2021-07-22 11:29:10|4075.5|4074.5|4077|4076|4077|4076|4075.5|4074.5|6129
1626953370000|2021-07-22 11:29:30|||||||||182
1626953390000|2021-07-22 11:29:50|4077.5|4076.5|4079.5|4078.5|4079.5|4078.5|4077.5|4076.5|3218
1626953400000|2021-07-22 11:30:00|4080|4079|4079.5|4078.5|4080|4079.5|4079.5|4078.5|2220
1626953410000|2021-07-22 11:30:10|4079|4078|4079.5|4078.5|4079.5|4078.5|4079|4078|1137
1626953420000|2021-07-22 11:30:20|4079|4078|4079|4078|4079|4078.5|4079|4078|634
1626953430000|2021-07-22 11:30:30|||||||||11
1626953440000|2021-07-22 11:30:40|4078.5|4078.5|4079|4078|4079|4078.5|4078.5|4078|4978
1626953450000|2021-07-22 11:30:50|||||||||371
1626953470000|2021-07-22 11:31:10|||||||||24
1626953480000|2021-07-22 11:31:20|4078.5|4077|4079|4078|4079|4078|4077.5|4077|7791
1626953490000|2021-07-22 11:31:30|||||||||90
1626953500000|2021-07-22 11:31:40|4079.5|4078.5|4079.5|4078.5|4081|4080|4079|4078|6142
1626953520000|2021-07-22 11:32:00|4079||4079.5||4079.5||4079||1434
1626953530000|2021-07-22 11:32:10|4079||4079.5||4079.5||4079||4804
1626953540000|2021-07-22 11:32:20|4079||4079.5||4079.5||4079||20474
1626953550000|2021-07-22 11:32:30||4079||4079||4079||4079|3525
1626953570000|2021-07-22 11:32:50|4080|4079.5|4080.5|4079|4080.5|4079.5|4080|4079|2749
1626953580000|2021-07-22 11:33:00|4080|4078.5|4079|4078|4080|4079|4078.5|4078|3487
1626953600000|2021-07-22 11:33:20|4078.5|4078.5|4079|4078.5|4079|4078.5|4078.5|4078.5|1052
1626953610000|2021-07-22 11:33:30|4079.5|4079|4080.5|4079.5|4080.5|4079.5|4079.5|4079|2881
1626953620000|2021-07-22 11:33:40|4080|4079|4080|4079.5|4080|4079.5|4079|4078.5|1986
1626953630000|2021-07-22 11:33:50|4079.5|4079|4080|4079.5|4080|4079.5|4079.5|4079|1851
1626953640000|2021-07-22 11:34:00|||||||||940
1626953650000|2021-07-22 11:34:10|4080.5|4080|4080.5|4080|4080.5|4080|4080.5|4080|397
1626953660000|2021-07-22 11:34:20|||||||||261
1626953670000|2021-07-22 11:34:30|||||||||212
1626953680000|2021-07-22 11:34:40|4080|4079.5|4080.5|4079|4080.5|4079.5|4079.5|4079|2539
1626953690000|2021-07-22 11:34:50|4080||4080||4080||4079.5||2597
1626953700000|2021-07-22 11:35:00|||||||||245
1626953710000|2021-07-22 11:35:10|||||||||359
1626953720000|2021-07-22 11:35:20|4079.5|4078.5|4080|4079|4080|4079|4079|4078.5|5034
1626953730000|2021-07-22 11:35:30|4079.5|4078.5|4079|4078.5|4079.5|4079|4079|4078.5|3155
1626953740000|2021-07-22 11:35:40|4079.5|4079|4077.5|4077|4079.5|4079|4077|4076.5|22253
1626953750000|2021-07-22 11:35:50|4077|4076.5|4076.5|4076|4077|4077|4076|4075.5|9792
1626953760000|2021-07-22 11:36:00|4076|4074.5|4076.5|4076|4076.5|4076|4076|4074.5|2173
1626953770000|2021-07-22 11:36:10|||||||||1113
1626953790000|2021-07-22 11:36:30|4076|4075.5|4075.5|4074.5|4076.5|4076|4074.5|4074|3784
1626953800000|2021-07-22 11:36:40|4075|4074|4073.5|4073|4075|4074|4073|4072.5|9337
1626953810000|2021-07-22 11:36:50|||||||||146
1626953820000|2021-07-22 11:37:00|4074|4073.5|4074.5|4074|4074.5|4074|4074|4073.5|4149
1626953830000|2021-07-22 11:37:10|||||||||869
1626953840000|2021-07-22 11:37:20|4075|4074.5|4075|4074|4075|4074.5|4074.5|4074|3283
1626953850000|2021-07-22 11:37:30|||||||||36
1626953860000|2021-07-22 11:37:40|4074.5|4073|4074|4072.5|4074.5|4073.5|4073.5|4072.5|3050
1626953870000|2021-07-22 11:37:50|4073.5|4073|4073.5|4072.5|4073.5|4073|4073|4072|533
1626953880000|2021-07-22 11:38:00||4073||4073||4073||4073|183
1626953890000|2021-07-22 11:38:10|4074|4072.5|4068.5|4068|4074|4073.5|4068.5|4068|8166
1626953900000|2021-07-22 11:38:20|||||||||300
1626953910000|2021-07-22 11:38:30|4068|4067|4068|4067|4068.5|4067.5|4067.5|4067|1118
1626953930000|2021-07-22 11:38:50|4067.5|4067.5|4073|4071.5|4073|4072|4067.5|4066|19961
1626953940000|2021-07-22 11:39:00|4072.5|4071|4071.5|4070|4072.5|4071|4070.5|4069.5|9903
1626953950000|2021-07-22 11:39:10|4071|4069.5|4067|4065|4071|4070|4066|4064.5|5320
1626953960000|2021-07-22 11:39:20|4066.5|4064.5|4067|4066|4067.5|4066.5|4065|4064|6799
1626953970000|2021-07-22 11:39:30|4066.5|4065.5|4066|4065.5|4067|4066|4066|4065|1262
1626953980000|2021-07-22 11:39:40|4066.5|4065|4065.5|4064.5|4067|4065|4065.5|4064.5|2844
1626953990000|2021-07-22 11:39:50|4065|4064|4065.5|4064.5|4065.5|4064.5|4065|4064|197
1626954000000|2021-07-22 11:40:00|4065|4064|4065.5|4064.5|4065.5|4064.5|4065|4064|2455
1626954010000|2021-07-22 11:40:10|4065|4064|4065.5|4064.5|4065.5|4064.5|4065|4064|1072
1626954020000|2021-07-22 11:40:20|4065|4064|4061|4060|4065|4064|4061|4060|3188
1626954030000|2021-07-22 11:40:30|4060.5||4061||4061||4060.5||325
1626954040000|2021-07-22 11:40:40|||||||||100
1626954050000|2021-07-22 11:40:50|4060.5|4059.5|4058.5|4057.5|4060.5|4060|4058|4057|8320
1626954060000|2021-07-22 11:41:00|4059|4058|4061|4060|4062|4060.5|4059|4057.5|7023
1626954070000|2021-07-22 11:41:10|4060.5|4059.5|4060|4059|4060.5|4059.5|4059|4058|4817
1626954080000|2021-07-22 11:41:20||4058.5||4059||4059||4058.5|1855
1626954090000|2021-07-22 11:41:30|4060.5|4059.5|4061|4060.5|4061|4060.5|4060.5|4059.5|4387
1626954100000|2021-07-22 11:41:40|4061.5|4061|4063.5|4062|4063.5|4062|4061.5|4061|1783
1626954110000|2021-07-22 11:41:50|4063|4062.5|4062.5|4061.5|4063|4062.5|4062.5|4061|2422
1626954120000|2021-07-22 11:42:00|4062|4061|4062.5|4061|4062.5|4061.5|4062|4061|1418
1626954130000|2021-07-22 11:42:10|4063|4061.5|4063|4062|4063.5|4062.5|4063|4061.5|1456
1626954140000|2021-07-22 11:42:20|4062.5|4061|4061|4060|4062.5|4062|4061|4060|1516
1626954150000|2021-07-22 11:42:30|4061.5|4060.5|4061.5|4060|4062|4061|4061.5|4060|473
1626954160000|2021-07-22 11:42:40|4062|4060.5|4063|4062.5|4063|4062.5|4062|4060.5|1131
1626954170000|2021-07-22 11:42:50|||||||||263
1626954180000|2021-07-22 11:43:00|4062.5|4062|4063|4062|4063|4062|4062.5|4061|1485
1626954190000|2021-07-22 11:43:10|||||||||367
1626954200000|2021-07-22 11:43:20|4063.5|4062.5|4063.5|4063|4063.5|4063|4063.5|4062.5|2019
1626954210000|2021-07-22 11:43:30|4064|4063.5|4063.5|4061.5|4064.5|4063.5|4063|4061.5|2889
1626954220000|2021-07-22 11:43:40|4063|4062|4064.5|4063|4064.5|4063|4062.5|4062|271
1626954230000|2021-07-22 11:43:50|4064||4064.5||4064.5||4064||51
1626954240000|2021-07-22 11:44:00|4064|4062.5|4063.5|4063|4064.5|4063|4063.5|4062.5|850
1626954250000|2021-07-22 11:44:10|4063|4062.5|4064.5|4063.5|4064.5|4064|4062|4061.5|3380
1626954280000|2021-07-22 11:44:40|4065|4064|4066.5|4065|4067|4065|4065|4064|3357
1626954290000|2021-07-22 11:44:50|4066|4064.5|4066.5|4065.5|4066.5|4065.5|4065|4063.5|4216
1626954310000|2021-07-22 11:45:10|4066|4065|4065.5|4065|4066.5|4065.5|4065.5|4063.5|2998
1626954320000|2021-07-22 11:45:20|4066|4064|4065|4064|4066|4064|4065|4064|788
1626954330000|2021-07-22 11:45:30|4065.5|4065|4065.5|4064|4065.5|4065|4065|4064|6059
1626954340000|2021-07-22 11:45:40|4066|4064.5|4067|4066|4067|4066|4066|4064.5|1480
1626954350000|2021-07-22 11:45:50|4066.5|4065.5|4066.5|4065|4066.5|4066|4066.5|4065|1636
1626954360000|2021-07-22 11:46:00|4066|4064|4063.5|4062.5|4066|4064|4063|4061.5|9252
1626954370000|2021-07-22 11:46:10|||||||||987
1626954380000|2021-07-22 11:46:20|4063|4061|4062.5|4061.5|4063|4062.5|4062|4060.5|1189
1626954390000|2021-07-22 11:46:30||4062||4062||4062||4062|78
1626954400000|2021-07-22 11:46:40|4062|4061.5|4062.5|4061.5|4062.5|4062|4061.5|4061|3716
1626954410000|2021-07-22 11:46:50|4063|4062|4063.5|4062.5|4063.5|4062.5|4063|4061|2111
1626954420000|2021-07-22 11:47:00|4063|4063|4065.5|4064.5|4065.5|4064.5|4063|4063|2295
1626954430000|2021-07-22 11:47:10|4066|4065.5|4065.5|4064.5|4066.5|4065.5|4065|4064.5|1724
1626954440000|2021-07-22 11:47:20|4066|4065|4064.5|4064|4066.5|4065|4064.5|4063.5|1182
1626954450000|2021-07-22 11:47:30|4065|4064.5|4065|4064|4068|4067|4065|4063.5|5022
1626954460000|2021-07-22 11:47:40||4064.5||4064.5||4064.5||4064.5|721
1626954470000|2021-07-22 11:47:50|4065.5|4065|4065.5|4065|4065.5|4065|4065.5|4065|123
1626954480000|2021-07-22 11:48:00|4066|4064.5|4065.5|4065|4066|4065|4065.5|4064.5|1551
1626954490000|2021-07-22 11:48:10|4066|4065.5|4067|4066|4067|4066|4066|4065.5|933
1626954500000|2021-07-22 11:48:20|4066.5|4065.5|4065.5|4064.5|4066.5|4066|4065.5|4064|2665
1626954510000|2021-07-22 11:48:30|4065|4064|4064.5|4063|4065.5|4064.5|4064.5|4063|291
1626954520000|2021-07-22 11:48:40|4065|4063.5|4064|4063|4065.5|4064|4063.5|4062|2467
1626954530000|2021-07-22 11:48:50|4064.5|4063.5|4063|4062|4064.5|4064|4062.5|4062|789
1626954540000|2021-07-22 11:49:00|4062.5|4061.5|4062.5|4061|4063|4061.5|4062.5|4061|654
1626954550000|2021-07-22 11:49:10||4061.5||4061.5||4061.5||4061.5|132
1626954560000|2021-07-22 11:49:20|4063|4062|4065|4063.5|4065|4063.5|4063|4062|6661
1626954570000|2021-07-22 11:49:30|4065.5|4064|4066|4064.5|4066|4064.5|4065|4064|410
1626954580000|2021-07-22 11:49:40|||||||||48
1626954590000|2021-07-22 11:49:50|||||||||85
1626954600000|2021-07-22 11:50:00|4065.5|4065|4067.5|4065.5|4068.5|4067|4065|4064.5|6696
1626954610000|2021-07-22 11:50:10|4067|4066|4066.5|4065.5|4067|4066|4066|4065.5|811
1626954620000|2021-07-22 11:50:20|||||||||225
1626954630000|2021-07-22 11:50:30|4066|4066|4065|4064.5|4066|4066|4065|4064.5|1874
1626954640000|2021-07-22 11:50:40||4063.5||4064.5||4064.5||4063.5|2138
1626954650000|2021-07-22 11:50:50|4065.5|4065|4066|4065.5|4066|4065.5|4065.5|4065|1022
1626954660000|2021-07-22 11:51:00|4066.5|4065|4065|4064|4066.5|4065.5|4065|4064|2742
1626954670000|2021-07-22 11:51:10|4065.5|4064.5|4065.5|4064.5|4065.5|4064.5|4065.5|4064.5|916
1626954680000|2021-07-22 11:51:20|||||||||1110
1626954690000|2021-07-22 11:51:30|||||||||50
1626954700000|2021-07-22 11:51:40|4066|4065|4067|4066|4067.5|4066|4065|4064.5|4451
1626954720000|2021-07-22 11:52:00|4066.5||4067.5||4067.5||4066.5||1543
1626954730000|2021-07-22 11:52:10|||||||||854
1626954740000|2021-07-22 11:52:20|4068|4066.5|4068|4067|4068.5|4067.5|4068|4066|4254
1626954760000|2021-07-22 11:52:40|4068.5|4067.5|4068.5|4067.5|4068.5|4067.5|4068.5|4067.5|960
1626954770000|2021-07-22 11:52:50|4068|4068|4069.5|4068.5|4069.5|4068.5|4068|4068|1350
1626954780000|2021-07-22 11:53:00|4070|4069|4068.5|4067|4070|4069|4068|4066.5|5536
1626954790000|2021-07-22 11:53:10|4069|4067.5|4069.5|4068|4069.5|4068|4069|4067.5|502
1626954800000|2021-07-22 11:53:20|||||||||18
1626954820000|2021-07-22 11:53:40|4069|4066.5|4068.5|4067.5|4069|4067.5|4068|4066.5|1369
1626954840000|2021-07-22 11:54:00|4068|4067|4068|4067|4068|4067|4066.5|4065|4711
1626954850000|2021-07-22 11:54:10|4067.5|4066.5|4068|4067|4068|4067|4067.5|4066.5|288
1626954860000|2021-07-22 11:54:20|4068.5|4067.5|4069|4068.5|4069.5|4068.5|4068.5|4067.5|6130
1626954870000|2021-07-22 11:54:30|4069.5|4069|4070|4069|4070|4069|4069.5|4068.5|617
1626954900000|2021-07-22 11:55:00|||||||||69
1626954910000|2021-07-22 11:55:10|4070.5|4069.5|4071.5|4070.5|4071.5|4070.5|4070.5|4069.5|569
1626954920000|2021-07-22 11:55:20|4072||4071.5||4072||4071.5||150
1626954930000|2021-07-22 11:55:30|4072|4071|4073|4072|4073|4072|4072|4071|673
1626954940000|2021-07-22 11:55:40|||||||||100
1626954950000|2021-07-22 11:55:50|4072.5|4071.5|4071.5|4070.5|4072.5|4071.5|4071.5|4070.5|2547
1626954960000|2021-07-22 11:56:00|4071|4070|4071.5|4070.5|4071.5|4070.5|4070.5|4070|1106
1626954970000|2021-07-22 11:56:10|4072|4071|4072.5|4071|4072.5|4071|4072|4071|2709
1626954980000|2021-07-22 11:56:20|4073|4071.5|4072.5|4070.5|4073|4072.5|4072.5|4070.5|1163
1626954990000|2021-07-22 11:56:30|4072||4071.5||4072||4071.5||0
1626955000000|2021-07-22 11:56:40|4071||4071.5||4071.5||4071||82
1626955020000|2021-07-22 11:57:00|||||||||796
1626955030000|2021-07-22 11:57:10|4071||4071||4071.5||4071||4895
1626955040000|2021-07-22 11:57:20|4071.5|4071|4072|4071|4072.5|4071|4071.5|4071|4485
1626955050000|2021-07-22 11:57:30|4072.5|4071.5|4073|4072|4073|4072|4072|4071|6765
1626955060000|2021-07-22 11:57:40|4072.5||4073||4073||4072.5||493
1626955070000|2021-07-22 11:57:50|4072.5|4071.5|4071|4070|4072.5|4071.5|4070.5|4070|3815
1626955080000|2021-07-22 11:58:00|4070.5||4071||4071||4070.5||1086
1626955090000|2021-07-22 11:58:10|||||||||122
1626955120000|2021-07-22 11:58:40|4071.5|4070.5|4071|4070|4071.5|4071|4071|4070|1672
1626955130000|2021-07-22 11:58:50|4070.5||4071.5||4071.5||4070.5||2949
1626955140000|2021-07-22 11:59:00|4071||4071||4071||4071||20
1626955150000|2021-07-22 11:59:10|4070.5||4071||4071||4070.5||2884
1626955160000|2021-07-22 11:59:20|||||||||596
1626955170000|2021-07-22 11:59:30|||||||||477
1626955180000|2021-07-22 11:59:40|||||||||125
1626955190000|2021-07-22 11:59:50|||||||||349
1626955200000|2021-07-22 12:00:00|4071.5|4070.5|4067.5|4066|4071.5|4071|4067.5|4066|5526
1626955220000|2021-07-22 12:00:20|4067|4065.5|4066.5|4065.5|4067|4066|4066|4065|1684
1626955230000|2021-07-22 12:00:30|4067|4066|4066.5|4065.5|4067|4066|4066.5|4065.5|772
1626955240000|2021-07-22 12:00:40|4066|4065|4066|4065.5|4066|4065.5|4066|4065|2147
1626955250000|2021-07-22 12:00:50|4065.5|4065|4066|4065.5|4066|4065.5|4065.5|4065|1943
1626955260000|2021-07-22 12:01:00|4065.5|4065|4065.5|4065|4066|4065.5|4065|4063.5|6667
1626955270000|2021-07-22 12:01:10|4065|4064.5|4063|4062.5|4065.5|4065|4063|4062.5|2609
1626955280000|2021-07-22 12:01:20|4062.5|4061.5|4062|4061.5|4063|4061.5|4062|4061.5|58
1626955290000|2021-07-22 12:01:30|4061.5|4061|4059.5|4058|4062|4061.5|4059.5|4058|941
1626955300000|2021-07-22 12:01:40|4059||4059||4059||4058.5||425
1626955310000|2021-07-22 12:01:50|4058.5|4057.5|4058|4056.5|4058.5|4057.5|4058|4056.5|353
1626955320000|2021-07-22 12:02:00|4057.5|4056|4057|4056|4057.5|4056|4057|4056|0
1626955330000|2021-07-22 12:02:10|4056.5|4055.5|4056.5|4055.5|4057|4056|4056.5|4055.5|743
1626955340000|2021-07-22 12:02:20|4057|4056|4057|4056|4057.5|4057|4057|4056|5266
1626955350000|2021-07-22 12:02:30|4056.5|4055.5|4056.5|4055.5|4056.5|4056|4056|4055.5|1208
1626955360000|2021-07-22 12:02:40|4056|4055|4055.5|4055|4056|4055|4055.5|4055|496
1626955370000|2021-07-22 12:02:50|4055|4054.5|4054|4053|4055|4054.5|4054|4053|1664
1626955380000|2021-07-22 12:03:00|4054.5|4053.5|4057|4055|4058|4056.5|4054.5|4053.5|7909
1626955390000|2021-07-22 12:03:10||4055.5||4055.5||4055.5||4055.5|5
1626955400000|2021-07-22 12:03:20|4056.5|4055|4056|4054.5|4056.5|4055|4056|4054.5|844
1626955410000|2021-07-22 12:03:30|4055.5||4055.5||4055.5||4055.5||5
1626955420000|2021-07-22 12:03:40|4055|4054|4056|4055|4056|4055|4054.5|4053.5|1333
1626955430000|2021-07-22 12:03:50|4055.5|4054.5|4054.5|4053|4055.5|4055|4054|4052.5|1823
1626955440000|2021-07-22 12:04:00|4055|4053.5|4055|4054.5|4055|4054.5|4055|4053.5|611
1626955450000|2021-07-22 12:04:10|4054.5|4053.5|4055|4053.5|4055|4054|4054.5|4053|16
1626955460000|2021-07-22 12:04:20|4054.5|4053|4053|4052|4054.5|4053|4053|4052|0
1626955470000|2021-07-22 12:04:30|||||||||225
1626955480000|2021-07-22 12:04:40|4053.5|4052.5|4055|4053.5|4056|4055|4053.5|4052|2129
1626955490000|2021-07-22 12:04:50|||||||||122
1626955500000|2021-07-22 12:05:00|4054.5|4053|4052.5|4051.5|4054.5|4053|4052|4051.5|2030
1626955510000|2021-07-22 12:05:10|4053|4051|4053|4052|4053.5|4052.5|4053|4051|890
1626955520000|2021-07-22 12:05:20|||||||||30
1626955530000|2021-07-22 12:05:30|4052.5|4052.5|4052.5|4051.5|4052.5|4052.5|4052.5|4051.5|842
1626955540000|2021-07-22 12:05:40|||||||||277
1626955550000|2021-07-22 12:05:50|4052|4051|4051.5|4050.5|4052.5|4051.5|4051.5|4050.5|712
1626955560000|2021-07-22 12:06:00|4052|4051|4052|4051|4052|4051.5|4052|4050.5|511
1626955570000|2021-07-22 12:06:10|||||||||88
1626955580000|2021-07-22 12:06:20|4052.5|4051.5|4052.5|4051.5|4052.5|4051.5|4052.5|4051.5|1319
1626955590000|2021-07-22 12:06:30|4053|4052|4053.5|4052.5|4055|4053.5|4053|4052|2682
1626955600000|2021-07-22 12:06:40|4054|4053|4055|4054|4055|4054|4054|4053|1304
1626955610000|2021-07-22 12:06:50|4055.5|4054.5|4055.5|4054.5|4056|4055|4055.5|4054.5|717
1626955620000|2021-07-22 12:07:00|4056|4055|4056|4055|4056|4055|4056|4054.5|1167
1626955630000|2021-07-22 12:07:10|4055.5|4054|4054.5|4053.5|4055.5|4054.5|4054.5|4053.5|1925
1626955640000|2021-07-22 12:07:20|4054|4054|4056|4054|4056|4054.5|4054|4054|448
1626955650000|2021-07-22 12:07:30|4055.5|4054.5|4055|4054|4055.5|4054.5|4055|4054|30
1626955660000|2021-07-22 12:07:40|4055.5|4054.5|4055|4054.5|4056|4055|4055|4054|2680
1626955670000|2021-07-22 12:07:50||4054||4054||4054.5||4054|3550
1626955680000|2021-07-22 12:08:00|4055.5|4054.5|4056|4055.5|4056|4055.5|4055.5|4054.5|3000
1626955690000|2021-07-22 12:08:10|||||||||2071
1626955700000|2021-07-22 12:08:20|4056.5|4056|4056.5|4055|4058|4056.5|4056.5|4055|2008
1626955710000|2021-07-22 12:08:30|4056||4056||4056||4056||732
1626955720000|2021-07-22 12:08:40|4055.5||4056||4056||4055.5||2898
1626955730000|2021-07-22 12:08:50|4055.5|4054.5|4054|4053|4055.5|4055|4054|4053|5534
1626955740000|2021-07-22 12:09:00|4054.5|4053.5|4055|4054|4055|4054|4054.5|4053.5|3725
1626955750000|2021-07-22 12:09:10|4054.5|4054.5|4055|4054|4055|4054.5|4054.5|4054|1024
1626955760000|2021-07-22 12:09:20|4054.5||4055.5||4055.5||4054.5||6089
1626955780000|2021-07-22 12:09:40|||||||||743
1626955790000|2021-07-22 12:09:50|4055|4054.5|4057|4056|4057|4056|4054.5|4053.5|6184
1626955800000|2021-07-22 12:10:00|4056.5||4056.5||4056.5||4056.5||121
1626955810000|2021-07-22 12:10:10|4056|4055.5|4053.5|4052|4056|4055.5|4053.5|4052|7489
1626955820000|2021-07-22 12:10:20|||||||||4042
1626955830000|2021-07-22 12:10:30|4053|4052.5|4053.5|4053|4053.5|4053|4053|4052.5|2421
1626955840000|2021-07-22 12:10:40|4054|4053.5|4054|4053|4054|4053.5|4053.5|4053|540
1626955850000|2021-07-22 12:10:50|4054.5|4053.5|4054.5|4053.5|4054.5|4053.5|4054|4053.5|810
1626955860000|2021-07-22 12:11:00|4054|4053|4054.5|4053.5|4054.5|4053.5|4054|4053|1396
1626955870000|2021-07-22 12:11:10|4055|4054|4055.5|4054.5|4055.5|4054.5|4055|4054|1858
1626955880000|2021-07-22 12:11:20|4055||4055.5||4055.5||4055||115
1626955890000|2021-07-22 12:11:30||4055||4055||4055||4055|14
1626955900000|2021-07-22 12:11:40||4054.5||4054.5||4054.5||4054.5|774
1626955920000|2021-07-22 12:12:00|4056|4055|4055.5|4054.5|4056|4055.5|4055|4054.5|4765
1626955930000|2021-07-22 12:12:10|4056|4055|4059.5|4058.5|4059.5|4058.5|4056|4055|4309
1626955940000|2021-07-22 12:12:20|4059|4059|4060.5|4059.5|4060.5|4059.5|4058.5|4058|6277
1626955950000|2021-07-22 12:12:30||4060||4059.5||4060||4059.5|247
1626955960000|2021-07-22 12:12:40|4059.5|4060|4060|4059|4060.5|4060|4059.5|4058|4906
1626955970000|2021-07-22 12:12:50|4060.5|4058.5|4060.5|4059.5|4061|4060.5|4060.5|4058.5|4666
1626955980000|2021-07-22 12:13:00|4060|4059|4055|4054|4060.5|4060|4055|4053.5|5518
1626955990000|2021-07-22 12:13:10|4055.5|4054.5|4054|4052.5|4056|4055|4054|4052.5|450
1626956000000|2021-07-22 12:13:20|4054.5|4053|4054|4052.5|4055|4054|4054|4052.5|2616
1626956010000|2021-07-22 12:13:30|4054.5|4053|4054.5|4053.5|4054.5|4053.5|4054|4053|531
1626956020000|2021-07-22 12:13:40|4055.5|4054|4056|4055|4056|4055|4055.5|4053.5|1439
1626956030000|2021-07-22 12:13:50|4056.5|4054.5|4056.5|4055.5|4056.5|4055.5|4056.5|4054.5|17876
1626956040000|2021-07-22 12:14:00|||||||||110
1626956050000|2021-07-22 12:14:10|||||||||198
1626956060000|2021-07-22 12:14:20|4056||4056||4056||4056||1038
1626956070000|2021-07-22 12:14:30|||||||||114
1626956080000|2021-07-22 12:14:40|4056.5||4056.5||4056.5||4056.5||238
1626956100000|2021-07-22 12:15:00|4056|4056|4057.5|4056|4057.5|4056|4056|4056|2008
1626956110000|2021-07-22 12:15:10|4058|4056.5|4056|4055|4059|4057.5|4056|4055|2740
1626956120000|2021-07-22 12:15:20|4055.5|4054.5|4056|4055|4056|4055|4055|4054|956
1626956130000|2021-07-22 12:15:30|4055.5|4055.5|4057|4055.5|4057|4055.5|4055.5|4055.5|683
1626956170000|2021-07-22 12:16:10||4056||4056||4056||4056|128
1626956180000|2021-07-22 12:16:20|||||||||171
1626956190000|2021-07-22 12:16:30|4057.5|4056.5|4057.5|4057|4057.5|4057|4057.5|4056.5|3059
1626956200000|2021-07-22 12:16:40|4058|4057.5|4058.5|4058|4059|4058|4058|4057.5|927
1626956210000|2021-07-22 12:16:50|4058|4057.5|4058|4057|4058|4057.5|4058|4056.5|2557
1626956220000|2021-07-22 12:17:00|4057.5|4056.5|4058|4057|4058|4057|4057|4056.5|2493
1626956240000|2021-07-22 12:17:20|4058.5|4057.5|4059.5|4058.5|4059.5|4058.5|4058.5|4057.5|1968
1626956260000|2021-07-22 12:17:40|||||||||515
1626956270000|2021-07-22 12:17:50|4060|4058|4060.5|4059.5|4061|4060|4059.5|4058|3196
1626956280000|2021-07-22 12:18:00|4060||4060.5||4060.5||4060||1074
1626956290000|2021-07-22 12:18:10|4060|4059|4059.5|4059|4060|4059.5|4059.5|4058.5|4625
1626956300000|2021-07-22 12:18:20|4059|4058.5|4059.5|4059|4059.5|4059|4059|4058.5|4112
1626956310000|2021-07-22 12:18:30|||||||||230
1626956320000|2021-07-22 12:18:40|4059|4058.5|4059.5|4059|4060|4059|4059|4058|6474
1626956330000|2021-07-22 12:18:50|||||||||62
1626956340000|2021-07-22 12:19:00|||||||||150
1626956350000|2021-07-22 12:19:10|4059|4058.5|4058|4057|4059|4058.5|4058|4056.5|2633
1626956360000|2021-07-22 12:19:20|4058.5|4057.5|4058.5|4057.5|4058.5|4057.5|4058|4057.5|118
1626956380000|2021-07-22 12:19:40|4058||4058||4058||4058||133
1626956390000|2021-07-22 12:19:50|4057.5|4057|4057.5|4056.5|4058|4057.5|4057.5|4056.5|788
1626956400000|2021-07-22 12:20:00|4057||4057||4057||4057||864
1626956410000|2021-07-22 12:20:10|4057.5|4056|4056.5|4055|4057.5|4056|4054.5|4053.5|1473
1626956420000|2021-07-22 12:20:20||4054.5||4055||4055||4054.5|500
1626956450000|2021-07-22 12:20:50|4056||4056.5||4056.5||4056||0
1626956460000|2021-07-22 12:21:00|4057|4055.5|4058|4057|4058|4057|4057|4055.5|3028
1626956470000|2021-07-22 12:21:10|4057.5||4057.5||4057.5||4057.5||0
1626956480000|2021-07-22 12:21:20|||||||||2144
1626956490000|2021-07-22 12:21:30|4058|4057.5|4058|4057.5|4058.5|4058|4058|4057.5|1242
1626956500000|2021-07-22 12:21:40|4058.5|4057|4058.5|4057.5|4058.5|4057.5|4058.5|4057|2391
1626956510000|2021-07-22 12:21:50|4058||4058||4058||4058||100
1626956520000|2021-07-22 12:22:00|4057.5|4057|4057.5|4056|4058|4057|4056.5|4055.5|6500
1626956530000|2021-07-22 12:22:10|||||||||142
1626956540000|2021-07-22 12:22:20|||||||||250
1626956550000|2021-07-22 12:22:30|4057|4056.5|4053|4051.5|4057|4057|4053|4051.5|5580
1626956560000|2021-07-22 12:22:40|4053.5|4052|4053.5|4052.5|4053.5|4052.5|4053|4052|1356
1626956570000|2021-07-22 12:22:50|4053|4051.5|4053|4052|4053|4052|4053|4051.5|100
1626956580000|2021-07-22 12:23:00|4053.5|4052.5|4056|4055|4056|4055|4053.5|4052|1800
1626956590000|2021-07-22 12:23:10|4056.5|4055.5|4057|4055.5|4057|4055.5|4056.5|4055.5|396
1626956600000|2021-07-22 12:23:20|||||||||150
1626956610000|2021-07-22 12:23:30||4056||4055.5||4056||4055.5|2417
1626956640000|2021-07-22 12:24:00|||||||||140
1626956650000|2021-07-22 12:24:10||4056||4056||4056||4056|447
1626956660000|2021-07-22 12:24:20|4056.5|4055.5|4055|4054.5|4057|4056.5|4054.5|4053.5|3613
1626956670000|2021-07-22 12:24:30|4055.5|4055|4057|4056|4058|4056.5|4055.5|4055|4099
1626956690000|2021-07-22 12:24:50||4056.5||4056||4056.5||4056|496
1626956710000|2021-07-22 12:25:10|||||||||324
1626956720000|2021-07-22 12:25:20|4058|4056.5|4058.5|4057|4058.5|4057|4058|4056.5|758
1626956730000|2021-07-22 12:25:30|||||||||368
1626956750000|2021-07-22 12:25:50|4058|4057.5|4059|4058|4059|4058|4058|4057.5|775
1626956760000|2021-07-22 12:26:00|4059.5|4058.5|4060.5|4060|4060.5|4060|4059.5|4058.5|1483
1626956770000|2021-07-22 12:26:10|4061|4060.5|4061.5|4060.5|4061.5|4061|4061|4060.5|673
1626956780000|2021-07-22 12:26:20|4062|4061|4062.5|4061.5|4062.5|4061.5|4060.5|4060|2380
1626956790000|2021-07-22 12:26:30|4063|4062|4063|4062|4063|4062|4063|4061.5|322
1626956800000|2021-07-22 12:26:40|4062.5|4061.5|4062.5|4061.5|4062.5|4062|4062.5|4061.5|85
1626956810000|2021-07-22 12:26:50|||||||||85
1626956820000|2021-07-22 12:27:00|4063|4062|4063.5|4062.5|4063.5|4062.5|4063|4061.5|690
1626956830000|2021-07-22 12:27:10|4064|4063|4064.5|4063.5|4065|4063.5|4064|4063|369
1626956840000|2021-07-22 12:27:20|4065|4064.5|4065|4064|4065|4064.5|4065|4064|100
1626956850000|2021-07-22 12:27:30|4065.5|4064.5|4065.5|4064.5|4065.5|4065|4065.5|4064.5|667
1626956860000|2021-07-22 12:27:40|4066|4065|4066|4064.5|4066|4065|4066|4064.5|483
1626956870000|2021-07-22 12:27:50|4066.5|4065|4067|4066|4067|4066|4066.5|4065|1140
1626956880000|2021-07-22 12:28:00|4067.5|4066.5|4068|4067|4068.5|4067|4067|4066.5|1291
1626956890000|2021-07-22 12:28:10|4068.5|4067.5|4069|4068|4069.5|4069|4068.5|4067.5|1233
1626956900000|2021-07-22 12:28:20|4069.5|4068.5|4070.5|4069|4071|4069|4069.5|4068.5|2678
1626956910000|2021-07-22 12:28:30|4071|4069.5|4072.5|4072|4072.5|4072|4071|4069.5|994
1626956920000|2021-07-22 12:28:40|4072|4071|4070|4069|4072|4071|4069.5|4068.5|6704
1626956930000|2021-07-22 12:28:50|4069.5|4068.5|4070|4069|4070|4069|4069.5|4068.5|212
1626956940000|2021-07-22 12:29:00|4070.5|4069.5|4071|4070|4071|4070|4070.5|4069.5|203
1626956980000|2021-07-22 12:29:40|4071.5|4070.5|4071.5|4070|4071.5|4071|4071.5|4070|1318
1626956990000|2021-07-22 12:29:50|4072|4070.5|4072.5|4071|4072.5|4071|4072|4070.5|580
1626957000000|2021-07-22 12:30:00||4071.5||4071.5||4071.5||4071.5|1
1626957020000|2021-07-22 12:30:20|4073|4072|4076|4075|4076|4075.5|4073|4072|5291
1626957030000|2021-07-22 12:30:30|4076.5|4075.5|4071.5|4070|4078|4076.5|4071.5|4070|8602
1626957040000|2021-07-22 12:30:40|4072|4070.5|4072|4070.5|4072|4070.5|4071.5|4070.5|368
1626957050000|2021-07-22 12:30:50|4071.5|4071|4073.5|4072.5|4073.5|4072.5|4071.5|4070.5|3237
1626957060000|2021-07-22 12:31:00|4074|4073|4075|4073.5|4075.5|4074|4073.5|4073|1695
1626957070000|2021-07-22 12:31:10|4075.5|4074|4078.5|4077.5|4078.5|4077.5|4075.5|4074|3219
1626957080000|2021-07-22 12:31:20|4079|4078|4078.5|4077|4080|4078.5|4077.5|4076|3757
1626957090000|2021-07-22 12:31:30|4078||4078||4078||4078||0
1626957100000|2021-07-22 12:31:40|4077|4076.5|4076.5|4075|4077|4076.5|4076.5|4074.5|1565
1626957110000|2021-07-22 12:31:50|4076|4074|4075.5|4074|4076|4074.5|4074.5|4073.5|1572
1626957120000|2021-07-22 12:32:00|4075|4073.5|4075|4074|4075|4074|4074|4072.5|1699
1626957130000|2021-07-22 12:32:10|4074.5|4073.5|4074|4073|4074.5|4073.5|4073.5|4072|3306
1626957140000|2021-07-22 12:32:20|4073.5||4074||4074||4073.5||388
1626957150000|2021-07-22 12:32:30|4074.5|4073.5|4076|4074.5|4076|4074.5|4074.5|4073.5|3338
1626957160000|2021-07-22 12:32:40|4075.5|4075|4077|4075.5|4077|4075.5|4075.5|4075|752
1626957170000|2021-07-22 12:32:50|4077.5|4076|4077|4075.5|4078|4076|4077|4075.5|982
1626957190000|2021-07-22 12:33:10|||||||||350
1626957200000|2021-07-22 12:33:20|4076.5|4076|4077|4076|4077|4076.5|4076.5|4076|1157
1626957210000|2021-07-22 12:33:30|4077.5|4076.5|4078|4077|4078|4077|4077.5|4076.5|1908
1626957220000|2021-07-22 12:33:40|4078.5|4077.5|4079|4077.5|4079|4077.5|4078|4077.5|1763
1626957230000|2021-07-22 12:33:50|||||||||733
1626957250000|2021-07-22 12:34:10|4078.5|4077|4077.5|4076|4078.5|4077|4077.5|4076|2793
1626957260000|2021-07-22 12:34:20|4077|4075.5|4077|4075.5|4077.5|4076|4076.5|4074.5|1386
1626957280000|2021-07-22 12:34:40|4076.5||4076.5||4076.5||4076.5||121
1626957290000|2021-07-22 12:34:50|4076|4075|4076.5|4075|4076.5|4075|4075|4074.5|2158
1626957300000|2021-07-22 12:35:00|4076||4076||4076.5||4076||369
1626957310000|2021-07-22 12:35:10|4075.5|4074|4074.5|4073.5|4075.5|4074|4074.5|4073.5|578
1626957320000|2021-07-22 12:35:20|4074|4073|4073.5|4071.5|4074.5|4073.5|4073|4071.5|2129
1626957330000|2021-07-22 12:35:30|4074|4071|4072|4071|4074|4071|4071.5|4070|1339
1626957340000|2021-07-22 12:35:40|4072.5|4071.5|4074|4072.5|4074.5|4073.5|4072.5|4071.5|1542
1626957350000|2021-07-22 12:35:50||4073||4072.5||4073||4072.5|133
1626957360000|2021-07-22 12:36:00|4073.5||4073.5||4073.5||4073.5||0
1626957370000|2021-07-22 12:36:10|4074||4074||4074||4074||175
1626957380000|2021-07-22 12:36:20|4074.5|4073|4076|4075|4076.5|4075|4074.5|4073|4437
1626957390000|2021-07-22 12:36:30|4076.5|4075.5|4077.5|4076|4078|4076|4076.5|4075.5|340
1626957400000|2021-07-22 12:36:40|4077|4075.5|4076|4075|4077.5|4075.5|4075.5|4074.5|1826
1626957420000|2021-07-22 12:37:00|4075.5|4074.5|4075.5|4074.5|4076|4075|4075|4074.5|515
1626957430000|2021-07-22 12:37:10|4076|4075|4076|4075|4076|4075|4076|4075|548
1626957440000|2021-07-22 12:37:20|||||||||1
1626957450000|2021-07-22 12:37:30|4076.5|4075.5|4077|4075.5|4078|4077|4076.5|4075.5|2612
1626957460000|2021-07-22 12:37:40|4077.5|4076.5|4078.5|4077.5|4079|4077.5|4077.5|4076.5|876
1626957470000|2021-07-22 12:37:50|4078|4078|4075.5|4074.5|4078|4078|4075.5|4074|3113
1626957480000|2021-07-22 12:38:00|4075|4073.5|4075.5|4073.5|4075.5|4073.5|4075|4073.5|584
1626957490000|2021-07-22 12:38:10|4075||4075||4075||4075||206
1626957500000|2021-07-22 12:38:20|4074.5|4073|4074|4072.5|4074.5|4073|4074|4072.5|0
1626957510000|2021-07-22 12:38:30|4074.5|4072|4070.5|4069|4074.5|4072.5|4070.5|4069|8556
1626957520000|2021-07-22 12:38:40|4071|4069.5|4071.5|4070|4072|4070|4071|4069.5|708
1626957530000|2021-07-22 12:38:50|4071|4069.5|4072|4070|4072|4070|4071|4068.5|300
1626957540000|2021-07-22 12:39:00|4072.5||4072.5||4072.5||4072.5||0
1626957550000|2021-07-22 12:39:10|4072||4072||4072||4072||828
1626957570000|2021-07-22 12:39:30|4072.5|4071.5|4072.5|4071|4073.5|4072.5|4070|4068.5|7453
1626957580000|2021-07-22 12:39:40|4072|4070.5|4070.5|4069|4072.5|4070.5|4070|4069|572
1626957590000|2021-07-22 12:39:50|4070|4068.5|4069.5|4068.5|4070.5|4068.5|4069.5|4068.5|164
1626957600000|2021-07-22 12:40:00|4070.5|4069|4070.5|4069.5|4071|4069.5|4069.5|4068.5|453
1626957610000|2021-07-22 12:40:10|4071|4070|4072|4071|4072|4071|4071|4070|589
1626957620000|2021-07-22 12:40:20|4072.5|4071.5|4073.5|4071.5|4073.5|4071.5|4072.5|4071|257
1626957630000|2021-07-22 12:40:30|4073|4072|4073.5|4072|4073.5|4072|4072.5|4072|26
1626957640000|2021-07-22 12:40:40|4073|4071.5|4073|4072|4073|4072|4073|4071.5|652
1626957650000|2021-07-22 12:40:50|4073.5|4072.5|4071.5|4070|4073.5|4073|4071.5|4070|3573
1626957660000|2021-07-22 12:41:00|4072|4070.5|4069|4067.5|4072|4070.5|4069|4067.5|3407
1626957670000|2021-07-22 12:41:10|4070||4070||4070||4070||31
1626957680000|2021-07-22 12:41:20|4069.5|4066.5|4068|4066.5|4069.5|4066.5|4068|4066.5|951
1626957690000|2021-07-22 12:41:30|4067.5|4065.5|4068.5|4066.5|4068.5|4067.5|4067|4065.5|1903
1626957700000|2021-07-22 12:41:40|4068|4067|4069|4067.5|4070|4067.5|4068|4067|835
1626957710000|2021-07-22 12:41:50|4070|4068|4070|4068.5|4070|4068.5|4070|4068|50
1626957720000|2021-07-22 12:42:00|4069.5|4068|4069.5|4068|4069.5|4068|4069.5|4068|106
1626957730000|2021-07-22 12:42:10||4068.5||4068.5||4068.5||4068.5|0
1626957740000|2021-07-22 12:42:20|4070|4069|4070.5|4069.5|4071|4070|4070|4069|1360
1626957750000|2021-07-22 12:42:30|4070|4070|4067.5|4066.5|4070|4070|4067.5|4066|2040
1626957760000|2021-07-22 12:42:40|4069|4067|4068.5|4067|4069|4067.5|4068|4067|830
1626957770000|2021-07-22 12:42:50|4069|4067.5|4069|4068|4069.5|4068|4069|4067|691
1626957780000|2021-07-22 12:43:00|4069.5|4068.5|4071|4069.5|4071|4069.5|4069.5|4068.5|806
1626957800000|2021-07-22 12:43:20|4070.5|4069|4069.5|4067.5|4070.5|4069|4069.5|4067.5|1151
1626957810000|2021-07-22 12:43:30||4068||4068.5||4068.5||4068|2
1626957820000|2021-07-22 12:43:40|4069|4068|4069|4068|4069|4068.5|4068.5|4066.5|1000
1626957830000|2021-07-22 12:43:50|||||||||131
1626957840000|2021-07-22 12:44:00|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|318
1626957860000|2021-07-22 12:44:20|4069|4068|4068.5|4067.5|4069|4068|4068|4066.5|1809
1626957870000|2021-07-22 12:44:30|4069.5|4068|4069.5|4068.5|4069.5|4068.5|4069.5|4068|388
1626957890000|2021-07-22 12:44:50|4069|4067.5|4068.5|4067.5|4069|4067.5|4068.5|4067.5|603
1626957900000|2021-07-22 12:45:00|4069||4069||4069||4069||729
1626957910000|2021-07-22 12:45:10|4069.5|4068|4069.5|4068|4069.5|4068|4069|4068|435
1626957920000|2021-07-22 12:45:20|4070|4068.5|4071|4070|4071|4070|4069.5|4068.5|2366
1626957930000|2021-07-22 12:45:30|4070.5|4069.5|4070|4069|4070.5|4069.5|4070|4069|34
1626957940000|2021-07-22 12:45:40|4070.5|4069.5|4068.5|4066.5|4070.5|4069.5|4068.5|4066.5|1629
1626957950000|2021-07-22 12:45:50|4068|4067|4068|4066.5|4068|4067.5|4068|4066.5|195
1626957960000|2021-07-22 12:46:00|4067.5|4066|4067.5|4066|4068.5|4067|4066.5|4064.5|3499
1626957970000|2021-07-22 12:46:10|||||||||236
1626957980000|2021-07-22 12:46:20||4067||4067||4067||4067|0
1626957990000|2021-07-22 12:46:30|4068|4067.5|4068.5|4067|4069|4068|4068|4067|2722
1626958000000|2021-07-22 12:46:40|4068|4066|4068|4066|4068.5|4066|4068|4066|683
1626958010000|2021-07-22 12:46:50|4067.5||4067||4067.5||4067||147
1626958040000|2021-07-22 12:47:20|||||||||220
1626958050000|2021-07-22 12:47:30|4066.5|4065|4066.5|4065|4066.5|4065|4066.5|4065|367
1626958060000|2021-07-22 12:47:40|4066||4066||4066.5||4066||14
1626958070000|2021-07-22 12:47:50|||||||||323
1626958080000|2021-07-22 12:48:00|4065.5|4064.5|4066|4065|4066|4065|4065.5|4063|2047
1626958090000|2021-07-22 12:48:10||4065.5||4065.5||4065.5||4065.5|0
1626958100000|2021-07-22 12:48:20|4066.5||4066.5||4066.5||4066.5||968
1626958110000|2021-07-22 12:48:30|||||||||133
1626958130000|2021-07-22 12:48:50|||||||||240
1626958140000|2021-07-22 12:49:00||4066||4066||4066||4066|0
1626958160000|2021-07-22 12:49:20|4066|4065.5|4064|4063|4066|4065.5|4064|4062.5|3643
1626958170000|2021-07-22 12:49:30|4064.5|4063.5|4063|4061.5|4064.5|4064|4062.5|4061|3774
1626958190000|2021-07-22 12:49:50|4062.5|4062|4062|4061|4062.5|4062|4061.5|4061|3581
1626958200000|2021-07-22 12:50:00|4062.5|4060.5|4060.5|4059|4062.5|4060.5|4060.5|4059|413
1626958210000|2021-07-22 12:50:10|4061|4060|4060.5|4059.5|4061.5|4060|4060.5|4059|283
1626958220000|2021-07-22 12:50:20|4060|4058.5|4060.5|4058.5|4060.5|4058.5|4060|4058.5|14
1626958230000|2021-07-22 12:50:30||4059||4059.5||4059.5||4059|9
1626958240000|2021-07-22 12:50:40|4061|4060|4061.5|4060.5|4061.5|4060.5|4061|4060|970
1626958250000|2021-07-22 12:50:50|4061|4060|4061.5|4060|4061.5|4060|4061|4060|0
1626958260000|2021-07-22 12:51:00|4061||4061||4061||4061||0
1626958270000|2021-07-22 12:51:10|4060.5|4059.5|4060|4058.5|4060.5|4059.5|4060|4058.5|1550
1626958280000|2021-07-22 12:51:20|||||||||369
1626958290000|2021-07-22 12:51:30|4059.5|4059|4060|4059.5|4060|4059.5|4059.5|4059|1534
1626958300000|2021-07-22 12:51:40|4060.5|4059|4060.5|4058.5|4060.5|4059.5|4060.5|4058.5|1499
1626958310000|2021-07-22 12:51:50|4060|4059.5|4060.5|4059.5|4060.5|4059.5|4060|4059.5|349
1626958320000|2021-07-22 12:52:00|4061|4060|4062.5|4061|4062.5|4061|4061|4060|3576
1626958340000|2021-07-22 12:52:20|4062|4060.5|4061|4060|4062|4060.5|4061|4060|1152
1626958350000|2021-07-22 12:52:30|4060.5|4059.5|4060.5|4059.5|4061|4060|4060.5|4059.5|364
1626958360000|2021-07-22 12:52:40|4060|4058.5|4060|4058.5|4060.5|4059.5|4060|4058.5|1650
1626958370000|2021-07-22 12:52:50|4060.5|4059.5|4060|4059.5|4060.5|4060|4059.5|4058|8930
1626958380000|2021-07-22 12:53:00|4060.5|4059|4060|4058.5|4060.5|4059.5|4060|4058.5|468
1626958390000|2021-07-22 12:53:10|||||||||61
1626958400000|2021-07-22 12:53:20|4059.5|4058|4058|4057|4059.5|4058|4058|4057|1459
1626958410000|2021-07-22 12:53:30|4058.5||4058||4058.5||4058||201
1626958420000|2021-07-22 12:53:40|4057.5|4056|4056|4054.5|4057.5|4056|4054|4053|3544
1626958430000|2021-07-22 12:53:50|4056.5|4055|4057.5|4056|4057.5|4057|4056.5|4055|1647
1626958440000|2021-07-22 12:54:00|4058|4056.5|4057.5|4056|4060|4058|4057.5|4056|3833
1626958450000|2021-07-22 12:54:10|4057|4056.5|4057|4056|4057.5|4056.5|4057|4056|547
1626958460000|2021-07-22 12:54:20|||||||||158
1626958470000|2021-07-22 12:54:30|||||||||1
1626958480000|2021-07-22 12:54:40|4056.5|4055|4056.5|4055|4056.5|4056|4056.5|4055|828
1626958490000|2021-07-22 12:54:50|4057|4055.5|4057.5|4056|4057.5|4056|4057|4055.5|1271
1626958500000|2021-07-22 12:55:00|4058|4056.5|4057.5|4056|4058.5|4057.5|4057.5|4056|1030
1626958510000|2021-07-22 12:55:10|4057|4055.5|4056|4054.5|4057|4055.5|4056|4054.5|1220
1626958520000|2021-07-22 12:55:20|4055.5|4054|4055|4053.5|4055.5|4054|4055|4053.5|186
1626958530000|2021-07-22 12:55:30|4056|4053|4056|4054.5|4056|4054.5|4056|4053|1283
1626958540000|2021-07-22 12:55:40|||||||||58
1626958550000|2021-07-22 12:55:50|4055.5|4054|4055|4053.5|4055.5|4054|4055|4053.5|1084
1626958570000|2021-07-22 12:56:10||4054||4053.5||4054||4053.5|8
1626958580000|2021-07-22 12:56:20|||||||||36
1626958590000|2021-07-22 12:56:30|4054.5|4053|4054|4053|4054.5|4053|4054|4053|1006
1626958600000|2021-07-22 12:56:40|4054.5|4053.5|4055|4054|4055|4054|4054.5|4053.5|1222
1626958610000|2021-07-22 12:56:50|||||||||40
1626958620000|2021-07-22 12:57:00|4054.5|4053.5|4056|4054.5|4056|4055.5|4054|4053.5|6794
1626958630000|2021-07-22 12:57:10|4055.5|4055|4058|4057|4058.5|4057|4055.5|4055|2216
1626958640000|2021-07-22 12:57:20|||||||||676
1626958650000|2021-07-22 12:57:30|4059|4057.5|4058|4057|4059|4057.5|4058|4057|878
1626958660000|2021-07-22 12:57:40|4057.5|4056.5|4058|4056.5|4058|4057|4057.5|4056.5|383
1626958670000|2021-07-22 12:57:50|4057.5|4056|4057.5|4056.5|4057.5|4056.5|4057.5|4055.5|529
1626958680000|2021-07-22 12:58:00|4058|4057|4059|4058|4059|4058|4058|4056.5|1025
1626958690000|2021-07-22 12:58:10|4059.5|4058.5|4059|4057|4060|4059|4059|4057|2009
1626958700000|2021-07-22 12:58:20|4058.5||4058||4058.5||4058||110
1626958720000|2021-07-22 12:58:40|4058.5|4057.5|4059|4058|4059|4058|4058.5|4057.5|879
1626958730000|2021-07-22 12:58:50|||||||||68
1626958740000|2021-07-22 12:59:00||4058.5||4058.5||4058.5||4058.5|125
1626958750000|2021-07-22 12:59:10|4058.5|4058|4058.5|4057.5|4059|4058|4058.5|4056.5|1639
1626958760000|2021-07-22 12:59:20|4059||4059||4059||4058.5||744
1626958770000|2021-07-22 12:59:30|4058.5|4058|4058|4057|4059|4058|4058|4056|3147
1626958780000|2021-07-22 12:59:40|||||||||109
1626958790000|2021-07-22 12:59:50|4057.5|4056|4057|4055.5|4057.5|4056|4056.5|4055|3609
1626958800000|2021-07-22 13:00:00|4056.5|4055|4057.5|4056.5|4058|4057|4056|4055|4329
1626958810000|2021-07-22 13:00:10|4057|4056|4056|4055|4057|4056|4056|4055|1166
1626958820000|2021-07-22 13:00:20|||||||||197
1626958830000|2021-07-22 13:00:30|4056.5|4055.5|4056|4054.5|4056.5|4056|4055|4053.5|3879
1626958840000|2021-07-22 13:00:40|4056.5|4055|4056|4055|4056.5|4055|4056|4055|137
1626958850000|2021-07-22 13:00:50|4056.5|4055.5|4055.5|4054.5|4057|4055.5|4055|4053|6022
1626958860000|2021-07-22 13:01:00|4055|4054|4054.5|4053.5|4056|4055.5|4054.5|4053|1506
1626958870000|2021-07-22 13:01:10|4054|4054|4054.5|4053.5|4054.5|4054|4053.5|4052.5|2499
1626958880000|2021-07-22 13:01:20|4054|4053|4054|4052.5|4054|4053|4054|4052|303
1626958890000|2021-07-22 13:01:30|||||||||109
1626958900000|2021-07-22 13:01:40|4053.5|4053|4053.5|4052.5|4053.5|4053|4053.5|4052.5|292
1626958910000|2021-07-22 13:01:50|4054|4053|4055|4054|4055|4054|4054|4052.5|1018
1626958920000|2021-07-22 13:02:00|4055.5|4054.5|4054.5|4053.5|4056.5|4056|4054.5|4053.5|4684
1626958930000|2021-07-22 13:02:10|4054|4053|4054.5|4053.5|4054.5|4053.5|4054|4052.5|1653
1626958940000|2021-07-22 13:02:20|4054|4054|4055.5|4054.5|4056.5|4056|4054|4053.5|3140
1626958950000|2021-07-22 13:02:30|4055||4055||4055.5||4055||1422
1626958960000|2021-07-22 13:02:40|4054.5|4054|4055|4053.5|4055|4054|4054.5|4053.5|884
1626958970000|2021-07-22 13:02:50|||||||||10
1626958980000|2021-07-22 13:03:00||4054||4053.5||4054||4053.5|224
1626958990000|2021-07-22 13:03:10|4054.5|4052.5|4055|4053.5|4055|4053.5|4053.5|4052|4471
1626959000000|2021-07-22 13:03:20|4054.5|4053|4054.5|4053|4054.5|4053.5|4054|4053|998
1626959010000|2021-07-22 13:03:30||4053.5||4053||4053.5||4053|92
1626959020000|2021-07-22 13:03:40|4054|4053.5|4054.5|4053.5|4054.5|4053.5|4054|4053|117
1626959030000|2021-07-22 13:03:50||4053||4053.5||4053.5||4053|288
1626959040000|2021-07-22 13:04:00|4055|4054|4055.5|4053.5|4056|4055|4054|4053.5|8748
1626959050000|2021-07-22 13:04:10|4055|4053|4054|4052|4055|4053|4054|4052|1204
1626959060000|2021-07-22 13:04:20|4053.5|4052.5|4053.5|4051.5|4054|4052.5|4052|4051|5073
1626959070000|2021-07-22 13:04:30|4054|4052|4055|4053.5|4055|4054|4054|4052|2229
1626959080000|2021-07-22 13:04:40|4054.5||4054.5||4054.5||4054.5||1000
1626959090000|2021-07-22 13:04:50|4054|4052.5|4054.5|4053.5|4054.5|4053.5|4054|4052.5|1695
1626959100000|2021-07-22 13:05:00|4055|4053|4056|4054.5|4056.5|4055.5|4055|4053|5732
1626959110000|2021-07-22 13:05:10||4054||4054||4054||4054|62
1626959120000|2021-07-22 13:05:20|4055.5|4054.5|4057|4056|4057.5|4056.5|4055.5|4054.5|2209
1626959130000|2021-07-22 13:05:30|4057.5|4056.5|4056.5|4055.5|4058|4056.5|4056.5|4055.5|1642
1626959140000|2021-07-22 13:05:40|4056|4055|4056.5|4055|4056.5|4055|4055.5|4055|621
1626959150000|2021-07-22 13:05:50||4055.5||4055||4055.5||4055|722
1626959160000|2021-07-22 13:06:00|4056|4055.5|4056.5|4056|4056.5|4056|4056|4055|254
1626959170000|2021-07-22 13:06:10|4056|4055.5|4056.5|4056|4056.5|4056|4056|4055.5|1420
1626959180000|2021-07-22 13:06:20|4057|4056.5|4057|4056|4057|4056.5|4056.5|4056|1097
1626959190000|2021-07-22 13:06:30||4056.5||4056.5||4056.5||4056.5|1272
1626959200000|2021-07-22 13:06:40|4057.5|4057|4057.5|4056.5|4057.5|4057|4057|4056.5|1169
1626959210000|2021-07-22 13:06:50|||||||||175
1626959230000|2021-07-22 13:07:10|4058|4057|4059|4057.5|4059|4058|4058|4056.5|2210
1626959240000|2021-07-22 13:07:20|4058.5||4058.5||4058.5||4058.5||38
1626959270000|2021-07-22 13:07:50|4058|4057|4058.5|4057.5|4058.5|4057.5|4057.5|4057|3877
1626959280000|2021-07-22 13:08:00|4059|4058|4062.5|4061|4062.5|4061.5|4059|4058|6897
1626959290000|2021-07-22 13:08:10|4062|4061.5|4061.5|4060|4062.5|4061.5|4061|4060|1406
1626959300000|2021-07-22 13:08:20|4061||4061||4061||4061||231
1626959310000|2021-07-22 13:08:30|||||||||36
1626959320000|2021-07-22 13:08:40|4060.5|4059.5|4059.5|4058.5|4060.5|4059.5|4059.5|4058.5|1651
1626959330000|2021-07-22 13:08:50|4060||4059.5||4060||4059.5||751
1626959340000|2021-07-22 13:09:00|||||||||437
1626959350000|2021-07-22 13:09:10|||||||||535
1626959360000|2021-07-22 13:09:20|4060|4059|4060.5|4059|4060.5|4059|4060|4059|916
1626959390000|2021-07-22 13:09:50|4061|4059.5|4062|4061|4062|4061|4060.5|4059.5|7517
1626959400000|2021-07-22 13:10:00|4061.5|4060.5|4062|4061|4062|4061|4061.5|4060.5|2689
1626959410000|2021-07-22 13:10:10|4061|4060.5|4062.5|4061|4062.5|4061|4061|4060.5|1388
1626959420000|2021-07-22 13:10:20|4063.5|4061.5|4064|4062|4064|4062|4063|4061.5|247
1626959430000|2021-07-22 13:10:30|4064.5|4062.5|4064.5|4063.5|4065.5|4064|4064.5|4062.5|1552
1626959440000|2021-07-22 13:10:40|||||||||60
1626959450000|2021-07-22 13:10:50|4065.5|4064|4065.5|4064|4065.5|4064|4065.5|4064|199
1626959460000|2021-07-22 13:11:00|4066|4064.5|4067.5|4065.5|4069|4068.5|4066|4064.5|6565
1626959470000|2021-07-22 13:11:10|4067|4066|4066.5|4066|4067.5|4066|4066.5|4065.5|812
1626959480000|2021-07-22 13:11:20|4067||4067||4067||4066.5||124
1626959490000|2021-07-22 13:11:30|4067.5|4066.5|4067.5|4066.5|4067.5|4066.5|4067.5|4066.5|1418
1626959500000|2021-07-22 13:11:40||4067||4066.5||4067||4066.5|532
1626959510000|2021-07-22 13:11:50|4067|4067|4068.5|4067.5|4068.5|4067.5|4067|4066.5|2054
1626959520000|2021-07-22 13:12:00|4068|4066.5|4066|4065|4068|4066.5|4066|4064|1747
1626959530000|2021-07-22 13:12:10|4066.5|4064.5|4067|4065.5|4068|4066|4066.5|4064|4039
1626959540000|2021-07-22 13:12:20|4067.5|4066|4068|4066|4068|4066|4067.5|4066|50
1626959550000|2021-07-22 13:12:30|4067.5|4065.5|4066|4064.5|4067.5|4065.5|4066|4064.5|631
1626959560000|2021-07-22 13:12:40||4065||4064.5||4065||4064.5|61
1626959570000|2021-07-22 13:12:50|4065.5|4065|4066.5|4065|4067.5|4066|4065.5|4065|1531
1626959580000|2021-07-22 13:13:00|4067||4066.5||4067||4066.5||100
1626959600000|2021-07-22 13:13:20|4066||4066.5||4066.5||4066||369
1626959610000|2021-07-22 13:13:30|4067|4065.5|4066.5|4065|4067|4066|4066.5|4065|531
1626959620000|2021-07-22 13:13:40|4067|4065.5|4067|4066|4067|4066|4067|4065.5|176
1626959630000|2021-07-22 13:13:50|4066.5|4065|4068|4067.5|4068|4067.5|4066.5|4065|1513
1626959640000|2021-07-22 13:14:00|4068.5|4067|4068|4066.5|4068.5|4067|4068|4066.5|2686
1626959650000|2021-07-22 13:14:10|4068.5|4067|4068.5|4067.5|4068.5|4067.5|4068.5|4066.5|458
1626959660000|2021-07-22 13:14:20||4067||4067||4067||4067|0
1626959670000|2021-07-22 13:14:30|4068||4068||4068.5||4068||50
1626959680000|2021-07-22 13:14:40|4068.5||4068||4068.5||4068||251
1626959700000|2021-07-22 13:15:00|4068.5|4067.5|4069.5|4069|4069.5|4069|4068.5|4067|1995
1626959710000|2021-07-22 13:15:10|4069|4068.5|4066.5|4065|4069|4068.5|4066.5|4065|3868
1626959720000|2021-07-22 13:15:20|||||||||14
1626959730000|2021-07-22 13:15:30|4066|4064.5|4066|4064.5|4066|4064.5|4066|4064.5|655
1626959740000|2021-07-22 13:15:40||4065||4065||4065||4065|60
1626959750000|2021-07-22 13:15:50|4066.5|4065.5|4068|4066.5|4068|4066.5|4066.5|4065.5|1330
1626959760000|2021-07-22 13:16:00|4067.5|4067|4067.5|4067|4068|4067|4067.5|4066.5|300
1626959770000|2021-07-22 13:16:10|4068|4067.5|4068.5|4067.5|4068.5|4067.5|4068|4067|655
1626959780000|2021-07-22 13:16:20|4069|4068|4069|4068|4069|4068|4069|4068|473
1626959790000|2021-07-22 13:16:30|4068.5|4067.5|4067.5|4067|4068.5|4067.5|4067.5|4067|1158
1626959800000|2021-07-22 13:16:40|4068||4068||4068||4068||0
1626959820000|2021-07-22 13:17:00||4067.5||4067.5||4067.5||4067.5|183
1626959830000|2021-07-22 13:17:10|4067.5|4067|4066.5|4065.5|4067.5|4067|4066.5|4065.5|2240
1626959840000|2021-07-22 13:17:20|||||||||220
1626959850000|2021-07-22 13:17:30|4067|4066|4068|4066.5|4068.5|4067.5|4066.5|4066|1322
1626959860000|2021-07-22 13:17:40|4068.5|4067|4068.5|4067|4068.5|4067|4068|4066|200
1626959870000|2021-07-22 13:17:50|||||||||12
1626959880000|2021-07-22 13:18:00|4068|4067.5|4068|4067|4068|4067.5|4067.5|4066|1901
1626959890000|2021-07-22 13:18:10|4068.5|4067.5|4068|4067|4068.5|4068|4068|4067|679
1626959900000|2021-07-22 13:18:20|4067.5|4066|4067.5|4066|4067.5|4066|4067.5|4066|332
1626959920000|2021-07-22 13:18:40|4067|4065.5|4067.5|4066|4067.5|4066|4067|4065|1287
1626959930000|2021-07-22 13:18:50|||||||||137
1626959940000|2021-07-22 13:19:00|4067||4067||4067||4067||0
1626959950000|2021-07-22 13:19:10|4067.5|4066.5|4067.5|4066.5|4068|4067.5|4067.5|4066.5|1557
1626959960000|2021-07-22 13:19:20|4068|4067|4067.5|4066.5|4068.5|4067.5|4067.5|4066.5|2209
1626959970000|2021-07-22 13:19:30|4067|4066|4065.5|4064|4067|4066|4065.5|4063.5|1777
1626959980000|2021-07-22 13:19:40|4065|4063.5|4063.5|4062|4065|4063.5|4063.5|4062|530
1626959990000|2021-07-22 13:19:50|4063|4061.5|4062.5|4060.5|4063.5|4062|4062.5|4060.5|155
1626960000000|2021-07-22 13:20:00|4062|4060|4059|4057|4062|4060|4058.5|4056.5|5604
1626960010000|2021-07-22 13:20:10|4058.5|4056.5|4058|4057|4058.5|4057|4058|4056.5|1235
1626960020000|2021-07-22 13:20:20|4058.5|4057.5|4060.5|4059.5|4061|4059.5|4058|4057|3967
1626960030000|2021-07-22 13:20:30|4060|4060|4060|4059|4060|4060|4059.5|4059|2287
1626960040000|2021-07-22 13:20:40|4059.5||4059.5||4059.5||4059.5||0
1626960050000|2021-07-22 13:20:50|4059|4058.5|4059.5|4058.5|4059.5|4058.5|4059|4057.5|2696
1626960060000|2021-07-22 13:21:00|4060|4059|4062|4060.5|4062|4060.5|4060|4058.5|3060
1626960070000|2021-07-22 13:21:10|4061.5|4060|4062|4060.5|4062|4060.5|4061.5|4060|36
1626960080000|2021-07-22 13:21:20|4062.5|4061|4062.5|4061.5|4063|4061.5|4062|4061|1030
1626960090000|2021-07-22 13:21:30|4062|4061|4062.5|4061.5|4062.5|4061.5|4062|4061|1726
1626960100000|2021-07-22 13:21:40|4062|4060.5|4061|4060|4062|4061|4061|4059.5|2468
1626960110000|2021-07-22 13:21:50|4060.5|4059.5|4060|4059|4060.5|4060|4060|4058.5|1626
1626960120000|2021-07-22 13:22:00|4059.5|4058.5|4059|4057.5|4060|4058.5|4059|4057.5|1139
1626960130000|2021-07-22 13:22:10|||||||||17
1626960140000|2021-07-22 13:22:20|4058.5|4057|4058|4057|4058.5|4057|4058|4057|702
1626960150000|2021-07-22 13:22:30|4058.5|4057.5|4058|4057.5|4058.5|4057.5|4058|4057|523
1626960160000|2021-07-22 13:22:40|4058.5|4058|4058|4057|4058.5|4058|4058|4057|2159
1626960170000|2021-07-22 13:22:50|4057.5|4056.5|4057|4055.5|4058|4056.5|4056.5|4055|2593
1626960180000|2021-07-22 13:23:00|4056.5|4055|4056.5|4055|4056.5|4055|4055.5|4053.5|5663
1626960190000|2021-07-22 13:23:10|4057|4055.5|4056.5|4055.5|4058.5|4057|4056.5|4055|5575
1626960200000|2021-07-22 13:23:20|4056|4056|4056|4055|4056.5|4056|4055|4054|9096
1626960210000|2021-07-22 13:23:30|4056.5|4055.5|4056.5|4055.5|4057|4056.5|4056.5|4055|2704
1626960220000|2021-07-22 13:23:40|4057|4056|4057|4056|4057|4056|4056.5|4055.5|828
1626960230000|2021-07-22 13:23:50|4057.5|4056.5|4058|4056.5|4058|4057.5|4057|4056|1545
1626960240000|2021-07-22 13:24:00|4058.5|4057|4059.5|4059|4059.5|4059|4058.5|4057|2172
1626960250000|2021-07-22 13:24:10|4060|4058.5|4059.5|4058.5|4060|4059|4059.5|4058.5|2196
1626960270000|2021-07-22 13:24:30||4059||4058.5||4059||4058.5|25
1626960280000|2021-07-22 13:24:40|4060|4059|4059.5|4059|4060|4059.5|4059.5|4059|27806
1626960290000|2021-07-22 13:24:50|4060|4059.5|4060.5|4060|4060.5|4060|4060|4059.5|1220
1626960300000|2021-07-22 13:25:00|4061|4060.5|4062|4061|4062.5|4061.5|4061|4060.5|4749
1626960310000|2021-07-22 13:25:10|4061.5|4060.5|4061|4060|4062|4061|4061|4060|3516
1626960320000|2021-07-22 13:25:20|4061.5|4060.5|4061|4060.5|4061.5|4061|4061|4060|4299
1626960330000|2021-07-22 13:25:30|4060.5|4060|4060|4058.5|4061|4060|4059.5|4058|6994
1626960340000|2021-07-22 13:25:40|4059.5||4059.5||4060||4059.5||161
1626960350000|2021-07-22 13:25:50|4059|4058|4059|4058|4059.5|4058.5|4059|4057.5|843
1626960360000|2021-07-22 13:26:00|4058.5|4058.5|4059.5|4058.5|4059.5|4059|4058.5|4058|3976
1626960370000|2021-07-22 13:26:10|4059|4058|4059.5|4058.5|4059.5|4059|4059|4058|1705
1626960380000|2021-07-22 13:26:20||4059||4058.5||4059||4058.5|410
1626960390000|2021-07-22 13:26:30|4059|4058|4058|4057|4059|4058|4057.5|4056.5|3114
1626960400000|2021-07-22 13:26:40|||||||||117
1626960410000|2021-07-22 13:26:50|4057.5|4056.5|4058.5|4057.5|4059|4058|4057.5|4056.5|10091
1626960420000|2021-07-22 13:27:00|4058|4057|4053|4051.5|4058.5|4057|4052.5|4051|12141
1626960430000|2021-07-22 13:27:10|4052.5|4052.5|4053|4051.5|4053|4052.5|4052.5|4051.5|4107
1626960440000|2021-07-22 13:27:20|4052|4052|4053|4052|4053|4052.5|4052|4051.5|3446
1626960450000|2021-07-22 13:27:30|4053.5|4052.5|4053|4052|4054|4053|4052.5|4051.5|6320
1626960460000|2021-07-22 13:27:40||4052.5||4052.5||4052.5||4052.5|805
1626960470000|2021-07-22 13:27:50|4053.5|4052|4054.5|4053|4054.5|4054|4053.5|4052|7054
1626960480000|2021-07-22 13:28:00|4055|4053.5|4058.5|4057.5|4058.5|4058|4055|4052.5|5168
1626960490000|2021-07-22 13:28:10|4058|4057|4058|4056.5|4059|4058|4057|4056.5|7084
1626960500000|2021-07-22 13:28:20|||||||||22
1626960510000|2021-07-22 13:28:30|4057.5|4056|4057.5|4056.5|4057.5|4056.5|4056|4055|3947
1626960520000|2021-07-22 13:28:40|4058|4057|4058|4057|4059.5|4058|4057|4056.5|4251
1626960530000|2021-07-22 13:28:50|4057.5|4056.5|4057|4056|4058|4056.5|4057|4056|961
1626960540000|2021-07-22 13:29:00|4056.5|4055.5|4055.5|4053.5|4056.5|4055.5|4054.5|4053|3289
1626960550000|2021-07-22 13:29:10|4055|4053|4054.5|4053.5|4055|4053.5|4054|4052|3996
1626960560000|2021-07-22 13:29:20|4055|4053|4054.5|4053|4055|4053.5|4054.5|4053|502
1626960570000|2021-07-22 13:29:30|4054|4053.5|4054.5|4053|4054.5|4053.5|4054|4053|631
1626960580000|2021-07-22 13:29:40|4055|4053.5|4053|4052|4055|4053.5|4053|4051.5|6103
1626960590000|2021-07-22 13:29:50|4053.5|4051.5|4055|4053.5|4055.5|4054.5|4053.5|4051.5|7447
1626960600000|2021-07-22 13:30:00|4055.5|4054|4056.5|4054.5|4060|4059|4055.5|4053.5|14901
1626960610000|2021-07-22 13:30:10|4056|4055|4064.5|4063.5|4065|4064.5|4056|4055|17853
1626960620000|2021-07-22 13:30:20|4064|4064|4059|4058|4064|4064|4057.5|4057|5719
1626960630000|2021-07-22 13:30:30|4058.5|4057|4056.5|4054.5|4059|4057|4056|4054.5|2991
1626960640000|2021-07-22 13:30:40|4057|4055|4058|4057|4058|4057|4057|4055|4854
1626960650000|2021-07-22 13:30:50|4058.5|4057.5|4059.5|4058|4060|4059.5|4058.5|4056.5|10321
1626960660000|2021-07-22 13:31:00|4059|4057.5|4052.5|4051|4059|4057.5|4050.5|4050|20367
1626960670000|2021-07-22 13:31:10|4052|4050.5|4048|4046|4052|4050.5|4041.5|4040|20974
1626960680000|2021-07-22 13:31:20|4047.5|4045|4047.5|4045|4049|4047|4044|4042|3993
1626960690000|2021-07-22 13:31:30|4047|4044.5|4045.5|4044|4047.5|4046|4045|4043.5|1891
1626960700000|2021-07-22 13:31:40|4045|4043.5|4046|4045|4046.5|4045.5|4045|4043.5|2098
1626960710000|2021-07-22 13:31:50|4045.5|4044.5|4043.5|4042|4046|4044.5|4042|4040.5|3764
1626960720000|2021-07-22 13:32:00|4045|4042.5|4033.5|4031|4045|4043|4033.5|4030.5|15122
1626960730000|2021-07-22 13:32:10|4033|4031.5|4037.5|4035.5|4037.5|4035.5|4033|4031.5|2805
1626960740000|2021-07-22 13:32:20|4037|4035|4034.5|4033|4037|4036|4032|4031|6944
1626960750000|2021-07-22 13:32:30|4034|4032.5|4033|4031.5|4034|4032.5|4031|4030|2170
1626960760000|2021-07-22 13:32:40|4033.5|4032|4034|4032|4034.5|4033|4032.5|4031|1093
1626960770000|2021-07-22 13:32:50|4034.5|4032.5|4035|4034.5|4035.5|4034.5|4034.5|4032.5|7264
1626960780000|2021-07-22 13:33:00|4035.5|4035|4035.5|4032.5|4035.5|4035|4034|4032.5|4785
1626960790000|2021-07-22 13:33:10|4036.5|4033|4037|4036.5|4037.5|4036.5|4035|4033|4840
1626960800000|2021-07-22 13:33:20|4037.5|4037|4042|4040|4042|4040|4037.5|4037|2993
1626960810000|2021-07-22 13:33:30|4041.5|4040.5|4047.5|4046|4048|4047|4041.5|4039.5|4702
1626960820000|2021-07-22 13:33:40|4048|4046.5|4044|4043|4048|4047|4043|4042|5984
1626960830000|2021-07-22 13:33:50|4044.5|4042.5|4047.5|4046|4048|4046|4044.5|4042.5|1696
1626960840000|2021-07-22 13:34:00|4048|4046.5|4047|4044.5|4049.5|4048.5|4046|4044.5|7814
1626960850000|2021-07-22 13:34:10|4047.5|4045|4043|4041|4048.5|4046.5|4040.5|4039.5|5022
1626960860000|2021-07-22 13:34:20|4042.5|4040.5|4041.5|4040|4042.5|4040.5|4041|4040|1621
1626960870000|2021-07-22 13:34:30|4041|4039|4040|4038.5|4041.5|4040|4038.5|4037|6032
1626960880000|2021-07-22 13:34:40|4040.5|4039|4042|4040|4042.5|4041|4039.5|4036.5|7057
1626960890000|2021-07-22 13:34:50|4041.5|4039.5|4038.5|4037|4041.5|4039.5|4038.5|4037|11753
1626960900000|2021-07-22 13:35:00|4039|4037.5|4039|4036.5|4041.5|4040.5|4038|4036.5|20151
1626960910000|2021-07-22 13:35:10|4039.5|4037|4045|4044|4045|4044|4039.5|4037|9094
1626960920000|2021-07-22 13:35:20|4045.5|4044.5|4043.5|4040.5|4046|4045|4043.5|4040.5|3924
1626960930000|2021-07-22 13:35:30|4043|4039.5|4041.5|4039.5|4043|4039.5|4041.5|4039.5|623
1626960940000|2021-07-22 13:35:40|4042.5|4040|4046|4044.5|4046|4044.5|4042.5|4040|2545
1626960950000|2021-07-22 13:35:50|4046.5|4045|4048|4045.5|4048|4045.5|4046.5|4045|1969
1626960960000|2021-07-22 13:36:00|4047.5|4046|4046|4043.5|4047.5|4046|4045|4042|2507
1626960970000|2021-07-22 13:36:10|4045.5|4043|4043.5|4041.5|4045.5|4043|4043.5|4041.5|1069
1626960980000|2021-07-22 13:36:20|4043||4043.5||4043.5||4043||3
1626960990000|2021-07-22 13:36:30|4043|4041|4046.5|4045|4047.5|4046|4043|4041|2512
1626961000000|2021-07-22 13:36:40|4047.5|4045.5|4046.5|4045|4047.5|4046|4046.5|4045|1476
1626961010000|2021-07-22 13:36:50|4047|4045.5|4047.5|4046.5|4047.5|4047|4047|4045.5|2317
1626961020000|2021-07-22 13:37:00|4047|4045|4047.5|4046|4048|4046.5|4046.5|4044|3362
1626961030000|2021-07-22 13:37:10|4047|4045|4046|4044.5|4047|4045|4046|4044.5|1322
1626961040000|2021-07-22 13:37:20|4046.5|4045|4048|4046|4048|4047|4046.5|4045|1500
1626961050000|2021-07-22 13:37:30|4047.5|4046.5|4047|4046|4047.5|4046.5|4047|4046|502
1626961060000|2021-07-22 13:37:40|4046.5|4045.5|4046|4045|4047|4045.5|4045.5|4045|2104
1626961070000|2021-07-22 13:37:50|4045.5|4044.5|4044|4042|4046|4044.5|4044|4042|1232
1626961080000|2021-07-22 13:38:00|4043.5|4043|4043.5|4043|4043.5|4043|4043.5|4043|0
1626961090000|2021-07-22 13:38:10|4043|4042|4044|4043|4044.5|4043.5|4042.5|4040.5|6487
1626961100000|2021-07-22 13:38:20|||||||||64
1626961110000|2021-07-22 13:38:30|4043.5|4042.5|4042.5|4041|4044|4043|4041.5|4040|5961
1626961120000|2021-07-22 13:38:40|4042|4041.5|4042|4041|4042.5|4041.5|4042|4040.5|660
1626961130000|2021-07-22 13:38:50|4042.5|4041.5|4043|4042|4043|4042|4042.5|4041.5|1746
1626961140000|2021-07-22 13:39:00|4043.5|4042.5|4043|4042|4044|4042.5|4043|4042|4490
1626961150000|2021-07-22 13:39:10|4043.5|4041.5|4041|4039.5|4043.5|4041.5|4040|4038.5|5012
1626961160000|2021-07-22 13:39:20|4040|4040|4041.5|4040.5|4041.5|4040.5|4040|4040|2543
1626961170000|2021-07-22 13:39:30|4042|4041|4041|4039.5|4043|4041|4041|4039.5|2426
1626961180000|2021-07-22 13:39:40||4038.5||4039.5||4039.5||4038.5|1051
1626961190000|2021-07-22 13:39:50||4040||4040||4040||4040|1497
1626961200000|2021-07-22 13:40:00|4041.5|4041|4041.5|4039.5|4043|4041.5|4039.5|4038|5111
1626961210000|2021-07-22 13:40:10|4041|4039|4041|4039.5|4041.5|4039.5|4037.5|4037|3772
1626961220000|2021-07-22 13:40:20|4040.5|4040|4041|4039.5|4041|4040|4040.5|4038.5|2211
1626961230000|2021-07-22 13:40:30|4040.5|4040|4041|4040|4041|4040|4040.5|4039.5|876
1626961240000|2021-07-22 13:40:40|4041.5|4040.5|4041.5|4040|4042|4040.5|4041|4040|2220
1626961250000|2021-07-22 13:40:50|4041|4039.5|4038|4036.5|4041.5|4040|4038|4036.5|6935
1626961260000|2021-07-22 13:41:00|4037.5|4035.5|4041|4039.5|4041.5|4041|4035.5|4033.5|18991
1626961270000|2021-07-22 13:41:10|4040.5|4038.5|4041|4039|4041|4039|4040|4038.5|439
1626961280000|2021-07-22 13:41:20|4041.5|4039.5|4041.5|4039.5|4042|4041.5|4041.5|4039.5|7673
1626961290000|2021-07-22 13:41:30|4042|4040|4043|4041.5|4043|4042|4042|4040|1415
1626961300000|2021-07-22 13:41:40|||||||||20
1626961310000|2021-07-22 13:41:50|4042.5|4041|4041|4039|4042.5|4041|4040|4038.5|5772
1626961320000|2021-07-22 13:42:00|4040.5|4038.5|4040|4038.5|4041|4039|4037|4036.5|9191
1626961330000|2021-07-22 13:42:10|4039.5|4037.5|4038|4037|4039.5|4037.5|4037.5|4035.5|3899
1626961340000|2021-07-22 13:42:20|4038.5|4037.5|4041|4040|4041|4040|4038.5|4037.5|5735
1626961350000|2021-07-22 13:42:30|4041.5|4039.5|4041|4040|4041.5|4040|4040.5|4039.5|2332
1626961360000|2021-07-22 13:42:40|4040.5|4040.5|4041|4039|4041|4040.5|4040.5|4038.5|4833
1626961370000|2021-07-22 13:42:50|4040.5|4039.5|4041|4039|4041|4039.5|4039.5|4037|4607
1626961380000|2021-07-22 13:43:00|4040.5|4039.5|4041|4039|4041|4040|4040.5|4039|756
1626961390000|2021-07-22 13:43:10|4040.5|4038.5|4038|4036|4041|4039|4038|4035.5|3309
1626961400000|2021-07-22 13:43:20|4037.5|4035.5|4035|4033|4037.5|4035.5|4035|4032.5|1460
1626961410000|2021-07-22 13:43:30|4034.5|4033.5|4034.5|4033|4037|4034.5|4034|4032.5|2321
1626961420000|2021-07-22 13:43:40|4035|4032.5|4035|4033.5|4035|4034.5|4034.5|4032.5|723
1626961430000|2021-07-22 13:43:50|4034.5|4032.5|4035|4034|4035.5|4034.5|4034|4032.5|1250
1626961440000|2021-07-22 13:44:00|4035.5|4034.5|4035|4034|4036.5|4035.5|4035|4034|2991
1626961450000|2021-07-22 13:44:10|4034.5|4033.5|4034|4032|4035|4034|4033.5|4032|4388
1626961460000|2021-07-22 13:44:20|4034.5|4032.5|4034.5|4032.5|4034.5|4033.5|4033.5|4032|4358
1626961470000|2021-07-22 13:44:30|4034|4032|4034.5|4032.5|4034.5|4032.5|4033|4031|3606
1626961480000|2021-07-22 13:44:40|4034|4033|4034.5|4033|4034.5|4033.5|4034|4033|174
1626961490000|2021-07-22 13:44:50|4035.5|4033.5|4037|4036.5|4037|4036.5|4034.5|4032.5|4031
1626961500000|2021-07-22 13:45:00|4038|4035.5|4036|4033.5|4038|4036.5|4035.5|4033.5|3284
1626961510000|2021-07-22 13:45:10|4035.5||4035||4035.5||4035||175
1626961520000|2021-07-22 13:45:20||4034||4034||4034||4034|60
1626961530000|2021-07-22 13:45:30|4034.5|4033.5|4035.5|4034.5|4035.5|4035|4034.5|4033.5|4785
1626961540000|2021-07-22 13:45:40|4035|4033.5|4035|4034|4036.5|4035.5|4035|4032.5|4683
1626961550000|2021-07-22 13:45:50|4034.5|4033.5|4034.5|4033|4035|4034|4034|4033|1341
1626961560000|2021-07-22 13:46:00|4035|4033.5|4035.5|4033.5|4035.5|4034|4035|4033|1995
1626961570000|2021-07-22 13:46:10|4036.5|4034|4036|4035.5|4036.5|4035.5|4035.5|4034|1160
1626961580000|2021-07-22 13:46:20|4036.5|4036|4037.5|4036.5|4037.5|4036.5|4036.5|4036|383
1626961600000|2021-07-22 13:46:40|4037|4036|4038|4036|4039|4038|4037|4036|2434
1626961610000|2021-07-22 13:46:50|4038.5|4036.5|4039|4038|4039|4038|4038.5|4036.5|337
1626961620000|2021-07-22 13:47:00|4039.5|4037.5|4041.5|4039.5|4041.5|4039.5|4039|4037.5|3176
1626961640000|2021-07-22 13:47:20|4042|4040|4045.5|4044.5|4045.5|4044.5|4042|4040|3246
1626961650000|2021-07-22 13:47:30|4046|4045|4048|4047|4048|4047|4046|4045|1971
1626961660000|2021-07-22 13:47:40|4048.5|4047.5|4049.5|4048|4049.5|4048|4048.5|4047|546
1626961670000|2021-07-22 13:47:50|4050|4048.5|4053.5|4052|4053.5|4053|4050|4048|3618
1626961680000|2021-07-22 13:48:00|4053|4052.5|4053.5|4052|4054|4053.5|4048.5|4046.5|11202
1626961690000|2021-07-22 13:48:10|4053|4051.5|4052.5|4050.5|4053.5|4052|4052.5|4050|981
1626961700000|2021-07-22 13:48:20|4052|4050|4052.5|4051|4052.5|4051|4051|4049|772
1626961710000|2021-07-22 13:48:30|4052|4051.5|4053.5|4051.5|4053.5|4052|4052|4050.5|1706
1626961720000|2021-07-22 13:48:40|4054|4052|4058|4056.5|4058.5|4058|4054|4052|2392
1626961730000|2021-07-22 13:48:50|4058.5|4057|4058.5|4057.5|4060.5|4057.5|4058|4056.5|425
1626961740000|2021-07-22 13:49:00|4058|4056.5|4056|4054|4058|4056.5|4056|4054|3463
1626961750000|2021-07-22 13:49:10|4055.5|4053|4055|4053|4055.5|4053.5|4055|4053|764
1626961760000|2021-07-22 13:49:20|4055.5|4053.5|4057|4055|4057|4055|4055.5|4053.5|1051
1626961770000|2021-07-22 13:49:30|4056.5|4054.5|4054|4052|4057|4054.5|4054|4052|965
1626961780000|2021-07-22 13:49:40|4054.5|4051.5|4054|4051|4054.5|4052|4054|4051|413
1626961790000|2021-07-22 13:49:50|4053.5|4050.5|4052|4050.5|4053.5|4051|4052|4049.5|169
1626961800000|2021-07-22 13:50:00|4052.5|4050|4048.5|4046.5|4052.5|4050|4048.5|4046.5|2538
1626961810000|2021-07-22 13:50:10|4048|4046|4047.5|4046.5|4048.5|4046.5|4043.5|4043|3525
1626961820000|2021-07-22 13:50:20|4048|4047|4047.5|4046.5|4048.5|4047.5|4047.5|4045.5|1350
1626961830000|2021-07-22 13:50:30|4048||4047.5||4048||4047.5||856
1626961840000|2021-07-22 13:50:40|4047|4045.5|4048|4046.5|4048.5|4046.5|4046.5|4045.5|1132
1626961850000|2021-07-22 13:50:50|4047.5||4048||4048||4047.5||70
1626961860000|2021-07-22 13:51:00|4047.5|4047|4044|4041.5|4048|4047|4044|4041.5|2946
1626961870000|2021-07-22 13:51:10|4043.5|4042|4041.5|4040.5|4043.5|4042.5|4041.5|4040.5|0
1626961880000|2021-07-22 13:51:20|4042|4041|4043|4041|4043|4042|4042|4040.5|754
1626961890000|2021-07-22 13:51:30|4044|4042|4045.5|4044.5|4045.5|4044.5|4042.5|4041|5648
1626961900000|2021-07-22 13:51:40|4046|4045|4045.5|4044.5|4047|4045.5|4045.5|4044.5|1220
1626961910000|2021-07-22 13:51:50|4045|4045|4047|4045.5|4047|4045.5|4045|4044|3215
1626961920000|2021-07-22 13:52:00|4047.5|4046|4045|4042.5|4049|4046.5|4045|4042|3061
1626961930000|2021-07-22 13:52:10|4044.5|4043|4044.5|4043|4044.5|4043|4044|4042.5|664
1626961940000|2021-07-22 13:52:20|4045|4043.5|4046.5|4044.5|4048|4046|4044.5|4042.5|5446
1626961960000|2021-07-22 13:52:40|4046|4044|4044.5|4043|4046|4044|4041|4040.5|4829
1626961970000|2021-07-22 13:52:50|4045|4043.5|4046.5|4045.5|4047|4045.5|4045|4043.5|2297
1626961980000|2021-07-22 13:53:00||4045||4045||4045.5||4045|0
1626961990000|2021-07-22 13:53:10|4047|4045.5|4047|4045.5|4047|4046.5|4047|4045.5|726
1626962000000|2021-07-22 13:53:20|4047.5|4046|4049.5|4048|4050.5|4048|4047|4046|1628
1626962010000|2021-07-22 13:53:30|4050|4048.5|4051.5|4049.5|4051.5|4049.5|4050|4048.5|236
1626962020000|2021-07-22 13:53:40|4052|4050|4053.5|4052|4054.5|4053|4052|4050|3470
1626962030000|2021-07-22 13:53:50|4054|4052.5|4050|4048.5|4054|4053.5|4050|4048.5|5099
1626962040000|2021-07-22 13:54:00|4049.5|4048|4049|4047|4050|4048|4049|4047|222
1626962050000|2021-07-22 13:54:10|4050|4047.5|4049|4047.5|4050|4048|4048.5|4047.5|1437
1626962060000|2021-07-22 13:54:20|4048.5|4047|4047.5|4046|4048.5|4047|4046|4044.5|1716
1626962070000|2021-07-22 13:54:30|4048|4046.5|4048.5|4046|4048.5|4047|4048|4046|2449
1626962080000|2021-07-22 13:54:40|4048|4046.5|4048|4046.5|4048|4046.5|4048|4046.5|0
1626962090000|2021-07-22 13:54:50|4048.5|4047|4050|4049|4050.5|4049|4048.5|4047|2844
1626962100000|2021-07-22 13:55:00|4050.5|4049.5|4046.5|4044.5|4050.5|4049.5|4046|4044|9998
1626962110000|2021-07-22 13:55:10|4046|4044|4045.5|4044|4046.5|4045|4042.5|4042|6484
1626962120000|2021-07-22 13:55:20|4045|4043.5|4044.5|4044|4045|4044|4044.5|4043.5|393
1626962130000|2021-07-22 13:55:30|4045|4044.5|4045.5|4044.5|4045.5|4044.5|4045|4044|704
1626962140000|2021-07-22 13:55:40|4045|4044|4045|4043|4045.5|4044|4044.5|4043|1278
1626962150000|2021-07-22 13:55:50|4044.5|4042.5|4044|4042.5|4044.5|4042.5|4043.5|4042.5|2295
1626962160000|2021-07-22 13:56:00|4044.5|4043|4044.5|4043|4044.5|4043|4044|4042.5|2140
1626962170000|2021-07-22 13:56:10|4044|4043.5|4044|4043|4045|4044.5|4043.5|4043|3934
1626962180000|2021-07-22 13:56:20|4044.5||4044.5||4044.5||4044.5||491
1626962190000|2021-07-22 13:56:30|4044|4043.5|4045|4043.5|4045.5|4044|4044|4043.5|2530
1626962200000|2021-07-22 13:56:40|4044.5|4044|4044.5|4042.5|4044.5|4044.5|4043|4042|4922
1626962210000|2021-07-22 13:56:50|4044|4042|4043.5|4042|4044|4042|4043.5|4042|264
1626962220000|2021-07-22 13:57:00|4043|4041|4041|4039.5|4043|4041|4040.5|4038.5|3409
1626962230000|2021-07-22 13:57:10|4040.5|4039|4039.5|4038.5|4041|4039|4039.5|4038|525
1626962240000|2021-07-22 13:57:20|4040|4039|4039.5|4038.5|4040|4039.5|4039.5|4038.5|1746
1626962250000|2021-07-22 13:57:30|4040|4039|4038.5|4038|4040|4039|4038.5|4038|1812
1626962260000|2021-07-22 13:57:40|4039|4038.5|4040|4038.5|4040|4039|4039|4038|1768
1626962270000|2021-07-22 13:57:50|4039.5|4039|4040|4038.5|4040|4039|4039.5|4038.5|763
1626962280000|2021-07-22 13:58:00|4039.5|4038|4038.5|4036.5|4039.5|4038.5|4038.5|4036|5818
1626962290000|2021-07-22 13:58:10|||||||||1812
1626962300000|2021-07-22 13:58:20|4038|4036|4037.5|4036.5|4038|4036.5|4037.5|4036|2620
1626962310000|2021-07-22 13:58:30|4038|4037|4039|4038|4039.5|4038.5|4038|4037|2754
1626962320000|2021-07-22 13:58:40|4039.5|4037.5|4039|4038|4039.5|4038.5|4039|4037.5|2430
1626962330000|2021-07-22 13:58:50|4038|4038.5|4039|4038|4039|4038.5|4038|4037.5|3193
1626962340000|2021-07-22 13:59:00|4039.5|4038.5|4039.5|4038.5|4039.5|4038.5|4039.5|4038|4893
1626962350000|2021-07-22 13:59:10|4040|4039|4041.5|4040.5|4041.5|4040.5|4040|4039|3148
1626962360000|2021-07-22 13:59:20|4042|4041|4045|4043|4045.5|4043|4041.5|4041|2977
1626962370000|2021-07-22 13:59:30|4045.5|4043.5|4045.5|4044|4045.5|4044.5|4044|4043.5|1168
1626962380000|2021-07-22 13:59:40|4046|4044.5|4047|4045.5|4047|4045.5|4045.5|4044.5|343
1626962390000|2021-07-22 13:59:50|||||||||166
1626962400000|2021-07-22 14:00:00|4048|4046|4046|4045|4049.5|4049|4045.5|4045|6828
1626962410000|2021-07-22 14:00:10|4046.5|4045.5|4047|4046|4047.5|4046|4046.5|4045|1415
1626962420000|2021-07-22 14:00:20|4047.5|4046.5|4046|4044.5|4047.5|4046.5|4045.5|4043.5|3679
1626962430000|2021-07-22 14:00:30|4047|4045|4047|4046|4047.5|4046.5|4047|4045|1171
1626962440000|2021-07-22 14:00:40|4047.5|4046.5|4047|4046|4047.5|4047|4047|4046|2148
1626962450000|2021-07-22 14:00:50|4047.5|4046.5|4048.5|4047|4049.5|4047.5|4047.5|4046|4780
1626962460000|2021-07-22 14:01:00|4049|4047.5|4048.5|4047|4049.5|4048|4048.5|4047|2794
1626962470000|2021-07-22 14:01:10|4048|4046.5|4047|4046.5|4048|4046.5|4047|4046|1263
1626962480000|2021-07-22 14:01:20|4047.5|4047|4048.5|4047|4048.5|4047|4047|4047|574
1626962490000|2021-07-22 14:01:30|4049|4047.5|4049.5|4048|4049.5|4048|4049|4047|2111
1626962500000|2021-07-22 14:01:40|4050|4048.5|4050.5|4049.5|4051|4049.5|4050|4048.5|3130
1626962510000|2021-07-22 14:01:50|4051|4050|4050.5|4049.5|4051|4050.5|4050.5|4049.5|1391
1626962520000|2021-07-22 14:02:00|4050|4049|4049.5|4048|4050.5|4049|4049|4048|3339
1626962530000|2021-07-22 14:02:10|4049|4048.5|4048|4047|4049.5|4048.5|4048|4046.5|3511
1626962540000|2021-07-22 14:02:20|4047.5|4046.5|4049|4047|4049|4047|4047.5|4046.5|933
1626962550000|2021-07-22 14:02:30|4048.5|4047.5|4049|4048|4049.5|4048.5|4048.5|4047.5|659
1626962570000|2021-07-22 14:02:50|4048.5|4048.5|4050|4049|4050|4049|4048.5|4048.5|2992
1626962580000|2021-07-22 14:03:00|4049|4048.5|4048.5|4048|4050|4049|4048.5|4047.5|4072
1626962590000|2021-07-22 14:03:10||4047.5||4048||4048||4047.5|1493
1626962600000|2021-07-22 14:03:20|4049|4048.5|4050|4048.5|4050|4048.5|4049|4048.5|1202
1626962610000|2021-07-22 14:03:30|4050.5|4049.5|4051.5|4050.5|4051.5|4050.5|4050|4049|3686
1626962620000|2021-07-22 14:03:40|4050.5|4050|4051.5|4051|4051.5|4051|4050.5|4050|1414
1626962630000|2021-07-22 14:03:50|4052|4051.5|4053.5|4051.5|4054|4051.5|4052|4051.5|1181
1626962640000|2021-07-22 14:04:00|4054|4052|4054.5|4053.5|4055|4053.5|4054|4052|1156
1626962650000|2021-07-22 14:04:10|4054|4053|4052.5|4051.5|4054|4053|4052|4051|3784
1626962660000|2021-07-22 14:04:20|4051|4051|4051.5|4050|4051.5|4051|4050.5|4049.5|1896
1626962670000|2021-07-22 14:04:30|4052|4050.5|4051.5|4050|4053.5|4051.5|4051.5|4050|3094
1626962680000|2021-07-22 14:04:40|4052.5|4050.5|4052.5|4051.5|4052.5|4051.5|4052.5|4050.5|124
1626962690000|2021-07-22 14:04:50|||||||||23
1626962700000|2021-07-22 14:05:00|4052|4052|4054|4052|4054|4052|4052|4051.5|8805
1626962710000|2021-07-22 14:05:10|4054.5|4053|4055|4054|4055.5|4054|4054|4053|861
1626962720000|2021-07-22 14:05:20|4055.5|4054.5|4054|4052|4056.5|4055|4054|4052|4911
1626962730000|2021-07-22 14:05:30|4054.5|4052.5|4054|4052.5|4055|4053.5|4054|4052.5|1497
1626962740000|2021-07-22 14:05:40||4053||4052.5||4053||4052.5|298
1626962750000|2021-07-22 14:05:50|4054.5|4053|4054.5|4053|4054.5|4053.5|4054|4053|693
1626962760000|2021-07-22 14:06:00|4054|4052.5|4053.5|4052.5|4054|4053|4053.5|4052.5|1387
1626962770000|2021-07-22 14:06:10|||||||||20
1626962780000|2021-07-22 14:06:20|4054|4053|4055|4054|4055.5|4054.5|4054|4053|2797
1626962790000|2021-07-22 14:06:30|4054.5|4053.5|4055|4054|4055|4054|4054.5|4053.5|1846
1626962800000|2021-07-22 14:06:40||4053.5||4053.5||4054||4053.5|613
1626962810000|2021-07-22 14:06:50|4054.5|4053|4053.5|4053|4055|4053|4053.5|4053|6972
1626962820000|2021-07-22 14:07:00|4054|4053.5|4054.5|4053.5|4054.5|4054|4054|4053.5|4612
1626962830000|2021-07-22 14:07:10|4054|4054|4055|4054|4055|4054|4054|4053.5|1118
1626962840000|2021-07-22 14:07:20|4055.5|4053.5|4055|4053.5|4055.5|4054.5|4054.5|4053.5|6145
1626962850000|2021-07-22 14:07:30|4054.5|4054|4054.5|4053.5|4054.5|4054|4054|4053.5|2243
1626962860000|2021-07-22 14:07:40|4054|4054|4054.5|4053.5|4055|4054|4054|4053.5|4045
1626962870000|2021-07-22 14:07:50|4054|4053|4053.5|4053|4054.5|4053.5|4053|4052.5|7508
1626962880000|2021-07-22 14:08:00|4054||4054||4054||4053.5||1201
1626962890000|2021-07-22 14:08:10|4053.5|4052.5|4052.5|4051.5|4053.5|4053|4051|4050|8751
1626962900000|2021-07-22 14:08:20|4053|4052|4053.5|4052.5|4054|4052.5|4053|4052|2013
1626962910000|2021-07-22 14:08:30|4054|4053.5|4054|4053.5|4054|4053.5|4053.5|4052.5|3077
1626962920000|2021-07-22 14:08:40|4053.5|4053|4053|4051.5|4053.5|4053|4051.5|4050|5655
1626962930000|2021-07-22 14:08:50|4052.5|4050.5|4051|4050|4052.5|4050.5|4050.5|4050|2626
1626962940000|2021-07-22 14:09:00|4051.5|4050.5|4051.5|4050.5|4052|4050.5|4051.5|4050.5|455
1626962950000|2021-07-22 14:09:10|4052|4050|4052|4051|4052|4051|4052|4050|2783
1626962960000|2021-07-22 14:09:20|4051.5||4052||4052||4051.5||63
1626962970000|2021-07-22 14:09:30|4051.5||4052||4052||4051.5||539
1626962980000|2021-07-22 14:09:40|4052.5|4051.5|4052.5|4051.5|4053|4052|4052|4051.5|5703
1626962990000|2021-07-22 14:09:50|4052||4052.5||4052.5||4052||3630
1626963000000|2021-07-22 14:10:00|4052|4051|4051|4050.5|4052|4051|4050|4049|14159
1626963010000|2021-07-22 14:10:10|4050.5|4050|4050|4049.5|4050.5|4050.5|4050|4049.5|10730
1626963020000|2021-07-22 14:10:20|4049.5|4049|4050.5|4049.5|4050.5|4049.5|4049.5|4049|1232
1626963030000|2021-07-22 14:10:30|||||||||2
1626963040000|2021-07-22 14:10:40|4050|4050|4050.5|4050|4050.5|4050|4049.5|4049|10073
1626963050000|2021-07-22 14:10:50|4051|4050.5|4052.5|4051.5|4052.5|4051.5|4051|4050.5|10137
1626963060000|2021-07-22 14:11:00|4053|4052|4054.5|4053.5|4056|4054.5|4053|4052|2868
1626963070000|2021-07-22 14:11:10|4054|4054|4054.5|4053.5|4054.5|4054|4054|4053.5|216
1626963080000|2021-07-22 14:11:20|4054|4053|4053|4052|4054.5|4053|4052.5|4051.5|2841
1626963090000|2021-07-22 14:11:30|4052.5|4051.5|4053.5|4051.5|4054|4053|4052|4051|3628
1626963100000|2021-07-22 14:11:40|4054|4052|4055|4054|4056|4054.5|4054|4052|2313
1626963110000|2021-07-22 14:11:50|4055.5|4054.5|4056|4054.5|4056|4055|4055.5|4054.5|1076
1626963120000|2021-07-22 14:12:00|4055.5|4053.5|4054|4052.5|4055.5|4053.5|4054|4052.5|3202
1626963130000|2021-07-22 14:12:10|4053.5|4052|4050.5|4050|4053.5|4052|4050.5|4049.5|1535
1626963140000|2021-07-22 14:12:20|4051|4049.5|4051|4050.5|4052.5|4051|4051|4049.5|3081
1626963150000|2021-07-22 14:12:30|4051.5||4051||4051.5||4051||587
1626963160000|2021-07-22 14:12:40|4050.5|4050|4048.5|4048|4050.5|4050|4048.5|4048|3064
1626963170000|2021-07-22 14:12:50|4049|4048.5|4050|4049|4050|4049|4049|4048.5|3378
1626963180000|2021-07-22 14:13:00|4049.5||4050||4050||4049.5||919
1626963190000|2021-07-22 14:13:10|4049.5|4049.5|4051|4050|4051|4050|4049.5|4049|3864
1626963200000|2021-07-22 14:13:20|4050.5|4049.5|4050.5|4049.5|4051|4049.5|4050|4049.5|7310
1626963210000|2021-07-22 14:13:30|4050|4049|4049.5|4049|4050|4049.5|4049|4048|7679
1626963220000|2021-07-22 14:13:40|4050|4049.5|4049.5|4049|4050|4049.5|4049.5|4048|3141
1626963230000|2021-07-22 14:13:50|4050|4048|4048.5|4048|4050.5|4049.5|4048.5|4048|4005
1626963240000|2021-07-22 14:14:00|4049|4048.5|4049.5|4048.5|4050|4049|4049|4048.5|1642
1626963250000|2021-07-22 14:14:10|4049|4049|4050|4049|4050|4049.5|4049|4048.5|5371
1626963260000|2021-07-22 14:14:20|4050.5|4049.5|4050.5|4049.5|4050.5|4049.5|4050.5|4049.5|1001
1626963270000|2021-07-22 14:14:30|4050||4050.5||4050.5||4050||1994
1626963290000|2021-07-22 14:14:50|4050|4050|4051|4050.5|4051.5|4050.5|4050|4049.5|3739
1626963300000|2021-07-22 14:15:00|4051.5|4051|4052|4051|4052|4051.5|4051.5|4051|2814
1626963310000|2021-07-22 14:15:10|4053|4051.5|4051|4050|4053|4052|4051|4050|8769
1626963320000|2021-07-22 14:15:20|4050.5|4049.5|4050.5|4049|4051|4049.5|4050.5|4049|462
1626963330000|2021-07-22 14:15:30|4050|4048.5|4050|4049|4050|4049|4048.5|4048|2925
1626963350000|2021-07-22 14:15:50|4050.5|4049.5|4050.5|4049.5|4050.5|4049.5|4050.5|4049.5|581
1626963360000|2021-07-22 14:16:00|4050|4049|4048.5|4047.5|4050|4049.5|4048.5|4047|4375
1626963370000|2021-07-22 14:16:10|4049|4048|4050|4048.5|4050|4049|4049|4047.5|858
1626963380000|2021-07-22 14:16:20|4050.5|4049|4050|4049|4050.5|4049.5|4049.5|4049|9066
1626963390000|2021-07-22 14:16:30||4049.5||4049.5||4049.5||4049.5|31
1626963400000|2021-07-22 14:16:40|4050.5|4050|4051|4050.5|4051|4050.5|4050.5|4050|7780
1626963410000|2021-07-22 14:16:50|||||||||307
1626963420000|2021-07-22 14:17:00|4050.5|4050|4051|4050|4051|4050.5|4050.5|4049.5|5085
1626963430000|2021-07-22 14:17:10|4050.5|4049.5|4049|4048.5|4051|4049.5|4048|4047.5|11682
1626963440000|2021-07-22 14:17:20|4049.5|4049|4049|4048|4050|4049|4048|4047|10387
1626963450000|2021-07-22 14:17:30|4048|4047.5|4048.5|4048|4048.5|4048|4048|4047.5|2075
1626963460000|2021-07-22 14:17:40|4049|4048.5|4049.5|4048.5|4049.5|4048.5|4048.5|4048|4558
1626963470000|2021-07-22 14:17:50|4050|4049|4050|4049.5|4050|4049.5|4050|4049|276
1626963480000|2021-07-22 14:18:00|4049.5|4048.5|4050.5|4050|4050.5|4050|4049.5|4048.5|4442
1626963490000|2021-07-22 14:18:10|4051|4050.5|4051.5|4051|4051.5|4051|4051|4050.5|2861
1626963500000|2021-07-22 14:18:20|4052|4051.5|4052.5|4051.5|4052.5|4052|4051.5|4051.5|2478
1626963510000|2021-07-22 14:18:30|4053|4052|4055|4054|4055|4054.5|4052.5|4052|1297
1626963520000|2021-07-22 14:18:40|4054.5|4053.5|4054|4053|4055|4054|4053.5|4052.5|8789
1626963530000|2021-07-22 14:18:50|4055|4053.5|4055|4054|4055|4054.5|4055|4053.5|175
1626963540000|2021-07-22 14:19:00|||||||||151
1626963550000|2021-07-22 14:19:10|4054.5|4053.5|4052|4051|4054.5|4053.5|4051.5|4050.5|9488
1626963560000|2021-07-22 14:19:20|4052.5|4051.5|4052|4051.5|4052.5|4051.5|4052|4051.5|1362
1626963570000|2021-07-22 14:19:30||4051||4051||4051||4051|290
1626963580000|2021-07-22 14:19:40|4051.5|4051.5|4052|4051.5|4052|4051.5|4051.5|4051.5|981
1626963590000|2021-07-22 14:19:50|||||||||578
1626963600000|2021-07-22 14:20:00|||||||||688
1626963610000|2021-07-22 14:20:10|4052.5|4052|4053|4052.5|4053|4052.5|4052.5|4051.5|5149
1626963620000|2021-07-22 14:20:20|||||||||1535
1626963630000|2021-07-22 14:20:30|4053.5|4053|4053|4052|4054|4053.5|4052|4051.5|6495
1626963640000|2021-07-22 14:20:40|4052.5|4051.5|4052.5|4051.5|4052.5|4051.5|4052.5|4051.5|555
1626963650000|2021-07-22 14:20:50|||||||||624
1626963660000|2021-07-22 14:21:00|||||||||372
1626963670000|2021-07-22 14:21:10|||||||||1272
1626963680000|2021-07-22 14:21:20|4053|4052|4054.5|4054|4054.5|4054|4053|4052|6136
1626963690000|2021-07-22 14:21:30|4055|4054.5|4056.5|4056|4056.5|4056|4055|4054.5|1064
1626963700000|2021-07-22 14:21:40|4057|4056.5|4058.5|4057|4059|4057|4057|4056.5|630
1626963710000|2021-07-22 14:21:50|4058|4056.5|4057|4056|4058|4057|4054.5|4054|6739
1626963720000|2021-07-22 14:22:00|4056.5|4055.5|4056.5|4054.5|4056.5|4055.5|4056.5|4054.5|0
1626963740000|2021-07-22 14:22:20|4057|4055.5|4055|4054.5|4058|4057|4054.5|4054|12983
1626963750000|2021-07-22 14:22:30|4054.5|4054|4055|4054|4055|4054.5|4054|4053.5|2383
1626963760000|2021-07-22 14:22:40|4056|4054.5|4056|4054.5|4056|4055|4055|4054.5|1113
1626963770000|2021-07-22 14:22:50|4056.5|4055|4056|4055.5|4056.5|4056|4056|4055|264
1626963780000|2021-07-22 14:23:00|4056.5|4056|4055|4054|4057|4056.5|4054|4053.5|7147
1626963790000|2021-07-22 14:23:10|4055.5|4055|4056|4055|4056.5|4055.5|4055.5|4055|1301
1626963800000|2021-07-22 14:23:20|4055.5||4056||4056||4055.5||1621
1626963810000|2021-07-22 14:23:30|4056.5|4055.5|4057|4056|4057|4056|4056.5|4055.5|856
1626963820000|2021-07-22 14:23:40|4057.5|4056.5|4059|4058|4059|4058|4057.5|4056.5|2489
1626963830000|2021-07-22 14:23:50|4058.5|4057.5|4059|4057.5|4059|4057.5|4058|4057.5|2286
1626963840000|2021-07-22 14:24:00|4059.5|4058|4057.5|4057|4059.5|4058.5|4057.5|4057|2905
1626963850000|2021-07-22 14:24:10|4058|4056.5|4056.5|4055.5|4058|4056.5|4056|4055|1489
1626963860000|2021-07-22 14:24:20|4057|4056|4056.5|4055.5|4057|4056.5|4056.5|4055.5|954
1626963870000|2021-07-22 14:24:30|||||||||336116
1626963880000|2021-07-22 14:24:40|4056|4055|4056|4055|4056.5|4055|4056|4055|44561
1626963890000|2021-07-22 14:24:50|4056.5|4055.5|4056.5|4056|4056.5|4056|4056|4055.5|99112
1626963900000|2021-07-22 14:25:00|4057|4056.5|4055|4054|4057|4056.5|4055|4054|3498
1626963910000|2021-07-22 14:25:10|4054.5|4053.5|4054|4053.5|4055|4053.5|4053.5|4053|3003
1626963920000|2021-07-22 14:25:20|4054.5|4054|4054.5|4054|4055|4054|4054.5|4054|2485
1626963930000|2021-07-22 14:25:30|4054|4053.5|4053.5|4053|4054|4053.5|4053.5|4053|2663
1626963940000|2021-07-22 14:25:40|4054|4053.5|4054.5|4053.5|4054.5|4054|4053.5|4053.5|4859
1626963950000|2021-07-22 14:25:50|4055|4054.5|4054|4053.5|4056|4055|4054|4053.5|3900
1626963960000|2021-07-22 14:26:00|4053.5|4053|4053.5|4052.5|4053.5|4053|4053.5|4052|84
1626963970000|2021-07-22 14:26:10|4052.5|4052|4053|4052|4053.5|4052.5|4052|4051.5|3952
1626963980000|2021-07-22 14:26:20||4052.5||4052.5||4052.5||4052.5|135
1626963990000|2021-07-22 14:26:30|4053.5||4053.5||4053.5||4053||2534
1626964000000|2021-07-22 14:26:40|4054|4053|4054|4053.5|4054.5|4053.5|4054|4053|1262
1626964010000|2021-07-22 14:26:50|4054.5|4054|4056.5|4055|4056.5|4055|4054.5|4054|1752
1626964020000|2021-07-22 14:27:00|4056|4055.5|4056|4055|4056.5|4055.5|4055.5|4055|1954
1626964030000|2021-07-22 14:27:10|4055.5|4054.5|4054|4053.5|4056|4054.5|4054|4053.5|1945
1626964040000|2021-07-22 14:27:20||4053||4053.5||4053.5||4053|43
1626964050000|2021-07-22 14:27:30|||||||||697
1626964060000|2021-07-22 14:27:40|4055|4053|4055.5|4054.5|4055.5|4054.5|4054.5|4053|5364
1626964070000|2021-07-22 14:27:50|4056|4055|4055.5|4054.5|4056.5|4055.5|4055.5|4054.5|2571
1626964080000|2021-07-22 14:28:00|4056|4055|4054|4053.5|4056|4055|4054|4053.5|2430
1626964090000|2021-07-22 14:28:10|4054.5|4053|4055|4053.5|4055.5|4053.5|4054.5|4053|1067
1626964100000|2021-07-22 14:28:20|||||||||245
1626964110000|2021-07-22 14:28:30|4054.5||4054.5||4054.5||4054.5||0
1626964120000|2021-07-22 14:28:40|4055|4054|4055|4054|4055|4054.5|4054.5|4054|1803
1626964130000|2021-07-22 14:28:50|4055.5|4054.5|4055|4054.5|4056|4055.5|4055|4054.5|4455
1626964140000|2021-07-22 14:29:00||4054||4054||4054||4054|941
1626964150000|2021-07-22 14:29:10|4054.5|4054.5|4055.5|4055|4055.5|4055|4054.5|4054|1103
1626964160000|2021-07-22 14:29:20||4054.5||4054.5||4054.5||4054.5|195
1626964170000|2021-07-22 14:29:30||4055||4055||4055||4055|265
1626964180000|2021-07-22 14:29:40|4055|4054.5|4055.5|4055|4056|4055.5|4055|4054.5|3365
1626964190000|2021-07-22 14:29:50|4056|4055.5|4055.5|4054.5|4056.5|4056|4055|4054.5|4267
1626964200000|2021-07-22 14:30:00|4055|4055|4055.5|4054.5|4056|4055.5|4055|4054.5|2095
1626964210000|2021-07-22 14:30:10|4056|4055|4057|4056|4057|4056.5|4056|4055|1339
1626964220000|2021-07-22 14:30:20|||||||||20
1626964230000|2021-07-22 14:30:30|4056.5|4055.5|4056.5|4055.5|4057|4056.5|4056|4055.5|4213
1626964240000|2021-07-22 14:30:40|4056|4056|4056.5|4055.5|4056.5|4056|4056|4055.5|1324
1626964250000|2021-07-22 14:30:50|||||||||57
1626964260000|2021-07-22 14:31:00|4056|4056|4056.5|4056|4057|4056|4056|4055.5|2387
1626964270000|2021-07-22 14:31:10|4057|4056.5|4056.5|4056|4057|4056.5|4056.5|4056|1980
1626964280000|2021-07-22 14:31:20|4057|4055.5|4055.5|4054.5|4057|4055.5|4055|4054.5|3704
1626964300000|2021-07-22 14:31:40|||||||||236
1626964310000|2021-07-22 14:31:50|||||||||152
1626964320000|2021-07-22 14:32:00|4055|4054|4055.5|4055|4055.5|4055|4054.5|4054|1159
1626964330000|2021-07-22 14:32:10|4055|4054.5|4056|4055|4056|4055.5|4055|4054.5|3099
1626964340000|2021-07-22 14:32:20|4055.5|4055.5|4056.5|4056|4056.5|4056|4055.5|4055.5|702
1626964350000|2021-07-22 14:32:30|4057|4056.5|4056.5|4055|4057|4056.5|4056|4055|5165
1626964360000|2021-07-22 14:32:40|4056|4054.5|4055|4054.5|4056|4054.5|4055|4054.5|515
1626964370000|2021-07-22 14:32:50|||||||||275
1626964380000|2021-07-22 14:33:00|4055.5|4055|4055.5|4054.5|4055.5|4055|4055.5|4054.5|605
1626964390000|2021-07-22 14:33:10|4055|4054|4055|4054|4055|4054.5|4055|4054|1233
1626964400000|2021-07-22 14:33:20|4054.5|4053.5|4054|4053.5|4054.5|4053.5|4054|4053.5|2631
1626964410000|2021-07-22 14:33:30||4053||4053||4053||4053|168
1626964420000|2021-07-22 14:33:40||4053.5||4053.5||4053.5||4053|667
1626964430000|2021-07-22 14:33:50|4054.5|4054|4054.5|4053.5|4054.5|4054|4054|4053.5|3670
1626964440000|2021-07-22 14:34:00|4055|4054|4055|4054|4055|4054.5|4054.5|4053.5|2717
1626964450000|2021-07-22 14:34:10|||||||||48
1626964460000|2021-07-22 14:34:20|4054.5||4054.5||4055||4054.5||962
1626964470000|2021-07-22 14:34:30||4053.5||4053.5||4054||4053.5|1778
1626964480000|2021-07-22 14:34:40|4054||4054||4054||4054||369
1626964490000|2021-07-22 14:34:50|4053.5|4053|4055|4053.5|4055|4054.5|4052.5|4052|13486
1626964500000|2021-07-22 14:35:00|4055.5|4054|4055.5|4054.5|4055.5|4054.5|4055|4054|1229
1626964510000|2021-07-22 14:35:10|4055|4055|4055.5|4054.5|4055.5|4055|4055|4054.5|1766
1626964520000|2021-07-22 14:35:20|4055|4055|4054.5|4053.5|4055|4055|4054.5|4053.5|3271
1626964530000|2021-07-22 14:35:30|4055|4054|4057.5|4057|4057.5|4057|4055|4053.5|9887
1626964540000|2021-07-22 14:35:40|4057|4056|4059|4058.5|4059|4058.5|4055.5|4055|20182
1626964550000|2021-07-22 14:35:50|4058.5|4058|4058.5|4057.5|4059|4058.5|4058|4057|9946
1626964560000|2021-07-22 14:36:00|4059|4058|4059|4058.5|4059|4058.5|4058|4058|2073
1626964570000|2021-07-22 14:36:10|4058.5|4058|4059|4058|4059|4058.5|4057.5|4057|8013
1626964580000|2021-07-22 14:36:20|4058.5||4059||4059||4058.5||762
1626964590000|2021-07-22 14:36:30||4058.5||4058.5||4058.5||4058.5|0
1626964600000|2021-07-22 14:36:40|4059.5|4059|4058.5|4057.5|4059.5|4059|4058|4057|7335
1626964610000|2021-07-22 14:36:50|4058||4058.5||4058.5||4058||44
1626964620000|2021-07-22 14:37:00|4058||4058.5||4058.5||4058||1484
1626964630000|2021-07-22 14:37:10|4058|4057|4058|4057|4058|4057.5|4057.5|4057|3393
1626964640000|2021-07-22 14:37:20|4057.5|4056.5|4056.5|4055.5|4057.5|4057|4056|4055|5600
1626964650000|2021-07-22 14:37:30|4056|4055|4054.5|4053|4056.5|4055|4054.5|4053|1128
1626964660000|2021-07-22 14:37:40|4054|4053.5|4054|4053|4056|4055.5|4053.5|4052.5|2542
1626964670000|2021-07-22 14:37:50|||||||||341
1626964680000|2021-07-22 14:38:00|||||||||114
1626964690000|2021-07-22 14:38:10|||||||||368
1626964700000|2021-07-22 14:38:20|4053.5|4053.5|4053.5|4053|4053.5|4053.5|4053.5|4053|2001
1626964710000|2021-07-22 14:38:30|4054|4053.5|4054.5|4054|4054.5|4054|4054|4053|3018
1626964720000|2021-07-22 14:38:40|||||||||839
1626964730000|2021-07-22 14:38:50|4054|4053.5|4054.5|4054|4054.5|4054|4054|4053|4724
1626964740000|2021-07-22 14:39:00|4055|4054.5|4055|4054|4055|4054.5|4054.5|4054|1634
1626964750000|2021-07-22 14:39:10|4056|4054.5|4056.5|4055.5|4056.5|4055.5|4055.5|4054|2898
1626964760000|2021-07-22 14:39:20|4056|4056|4054|4053.5|4056|4056|4054|4053.5|5489
1626964770000|2021-07-22 14:39:30|4053.5|4053|4055|4054|4055|4054|4053.5|4053|1743
1626964780000|2021-07-22 14:39:40|||||||||135
1626964790000|2021-07-22 14:39:50|||||||||353
1626964800000|2021-07-22 14:40:00|4055.5|4054.5|4056|4055|4056.5|4055|4055|4054|1614
1626964810000|2021-07-22 14:40:10|4056.5|4055.5|4056.5|4056|4056.5|4056|4056.5|4055.5|1647
1626964820000|2021-07-22 14:40:20|4056|4055.5|4055|4054|4056|4055.5|4054.5|4053.5|10266
1626964830000|2021-07-22 14:40:30||4054.5||4054.5||4054.5||4054.5|355
1626964840000|2021-07-22 14:40:40|4054.5|4054|4055|4054|4055|4054.5|4054.5|4053.5|5043
1626964850000|2021-07-22 14:40:50|4055.5|4054.5|4055|4054.5|4055.5|4054.5|4055|4054.5|1881
1626964860000|2021-07-22 14:41:00|4055.5|4055|4055.5|4055|4055.5|4055|4055|4054.5|4214
1626964870000|2021-07-22 14:41:10|4056|4055.5|4056.5|4056|4056.5|4056|4056|4055.5|5088
1626964880000|2021-07-22 14:41:20|4057|4056.5|4057|4056.5|4057|4056.5|4057|4056.5|731
1626964890000|2021-07-22 14:41:30|4057.5|4057|4058.5|4057.5|4058.5|4057.5|4057.5|4057|646
1626964900000|2021-07-22 14:41:40|4058|4058|4058.5|4057.5|4058.5|4058|4058|4057.5|488
1626964910000|2021-07-22 14:41:50|4058|4057|4056.5|4055.5|4058|4057|4056.5|4055.5|6467
1626964920000|2021-07-22 14:42:00|||||||||1802
1626964930000|2021-07-22 14:42:10|4056||4056.5||4056.5||4056||995
1626964940000|2021-07-22 14:42:20|||||||||61
1626964950000|2021-07-22 14:42:30|4057|4056|4055.5|4054|4057|4056.5|4054.5|4054|4264
1626964960000|2021-07-22 14:42:40|4055|4053.5|4054|4053.5|4055|4053.5|4054|4053.5|363
1626964970000|2021-07-22 14:42:50|4054.5|4054.5|4055|4054|4055|4054.5|4054.5|4053.5|1459
1626964980000|2021-07-22 14:43:00|4055.5|4054.5|4055|4054|4055.5|4054.5|4055|4054|2867
1626964990000|2021-07-22 14:43:10|||||||||529
1626965000000|2021-07-22 14:43:20|||||||||492
1626965010000|2021-07-22 14:43:30|||||||||245
1626965020000|2021-07-22 14:43:40||4054.5||4054.5||4054.5||4054.5|73
1626965030000|2021-07-22 14:43:50|4055.5|4055|4055.5|4054.5|4055.5|4055|4054.5|4053.5|8929
1626965040000|2021-07-22 14:44:00|4055|4054|4054.5|4054|4055|4054|4054.5|4053|3755
1626965050000|2021-07-22 14:44:10|||||||||56977
1626965060000|2021-07-22 14:44:20|4054|4053.5|4055.5|4055|4055.5|4055|4054|4053.5|5931
1626965070000|2021-07-22 14:44:30|4056|4055.5|4054.5|4054|4056|4055.5|4054.5|4054|3875
1626965080000|2021-07-22 14:44:40|4055|4054.5|4055.5|4054.5|4055.5|4054.5|4054.5|4054.5|1277
1626965090000|2021-07-22 14:44:50|4055|4054|4054.5|4054|4055|4054.5|4054.5|4054|3872
1626965100000|2021-07-22 14:45:00|4055|4054.5|4055|4054|4055|4054.5|4055|4054|2614
1626965110000|2021-07-22 14:45:10|||||||||218
1626965120000|2021-07-22 14:45:20|4054.5|4053.5|4054.5|4054|4054.5|4054|4054.5|4053.5|6016
1626965130000|2021-07-22 14:45:30||4053.5||4053.5||4053.5||4053.5|1178
1626965140000|2021-07-22 14:45:40|||||||||100
1626965150000|2021-07-22 14:45:50|||||||||25
1626965160000|2021-07-22 14:46:00|4054|4054|4054.5|4054|4054.5|4054|4054|4053.5|3347
1626965170000|2021-07-22 14:46:10|4054|4053.5|4052.5|4052|4054|4053.5|4052.5|4052|10558
1626965180000|2021-07-22 14:46:20|4052|4051.5|4052|4051|4052.5|4051.5|4051.5|4051|2206
1626965190000|2021-07-22 14:46:30|4051.5|4050.5|4050|4049.5|4052|4050.5|4049|4048.5|9460
1626965200000|2021-07-22 14:46:40|4049.5|4049|4049.5|4048.5|4050|4049.5|4048.5|4047.5|5577
1626965210000|2021-07-22 14:46:50|4049|4048|4045.5|4044|4049.5|4048|4045|4044|3035
1626965220000|2021-07-22 14:47:00|4045|4043.5|4045|4044|4046.5|4046|4043|4042|8024
1626965230000|2021-07-22 14:47:10|4044.5|4043.5|4044|4042.5|4046.5|4045|4043.5|4042.5|3315
1626965240000|2021-07-22 14:47:20|4045|4043|4043.5|4043|4045|4044.5|4043.5|4042.5|1114
1626965250000|2021-07-22 14:47:30|4043|4042.5|4040.5|4039|4043|4042.5|4040.5|4038.5|3416
1626965260000|2021-07-22 14:47:40|4040|4038.5|4038.5|4037.5|4040.5|4039|4037.5|4036|5056
1626965270000|2021-07-22 14:47:50|4039|4038|4041.5|4040|4042.5|4041|4039|4036.5|4720
1626965280000|2021-07-22 14:48:00|4041|4039.5|4040.5|4039|4041|4039.5|4039.5|4038.5|1674
1626965290000|2021-07-22 14:48:10|||||||||110
1626965300000|2021-07-22 14:48:20|||||||||100
1626965310000|2021-07-22 14:48:30|4040|4039.5|4040.5|4039|4042|4041.5|4040|4039|7055
1626965320000|2021-07-22 14:48:40||4039.5||4039.5||4039.5||4039.5|492
1626965330000|2021-07-22 14:48:50|||||||||49
1626965340000|2021-07-22 14:49:00|4041|4040|4041.5|4040.5|4042|4041|4040.5|4040|4346
1626965350000|2021-07-22 14:49:10|4041|4041|4041.5|4040.5|4041.5|4041|4039.5|4038.5|5868
1626965360000|2021-07-22 14:49:20|4041||4041||4041||4041||325
1626965370000|2021-07-22 14:49:30|4041.5|4041|4042.5|4041.5|4042.5|4042|4041.5|4041|2256
1626965380000|2021-07-22 14:49:40|4042|4042|4042.5|4041.5|4042.5|4042|4041.5|4041|1951
1626965390000|2021-07-22 14:49:50|4042|4041|4040|4038.5|4042.5|4041|4039|4038.5|11376
1626965400000|2021-07-22 14:50:00|4040.5|4039|4042|4040.5|4042|4040.5|4040.5|4039|1394
1626965410000|2021-07-22 14:50:10|4041.5||4042||4042||4041.5||222
1626965420000|2021-07-22 14:50:20|4041.5|4040|4040.5|4039.5|4041.5|4040|4040|4038.5|14102
1626965430000|2021-07-22 14:50:30|4040|4039|4040.5|4039.5|4041|4040|4040|4038.5|13870
1626965440000|2021-07-22 14:50:40|4040|4039|4040.5|4039.5|4040.5|4039.5|4040|4038.5|1531
1626965450000|2021-07-22 14:50:50|4040||4040.5||4040.5||4040||2410
1626965460000|2021-07-22 14:51:00|4041|4040|4044|4043|4044|4043.5|4041|4040|4480
1626965470000|2021-07-22 14:51:10|4043.5|4043.5|4044|4043|4044.5|4044|4043.5|4043|3559
1626965480000|2021-07-22 14:51:20|4043.5|4042.5|4045|4044|4045|4044|4042.5|4042|12337
1626965490000|2021-07-22 14:51:30|4044.5||4045||4045||4044.5||1845
1626965500000|2021-07-22 14:51:40|4044.5|4044.5|4043.5|4042|4045.5|4045|4043.5|4042|12401
1626965510000|2021-07-22 14:51:50|4043|4042.5|4043|4042|4043|4042.5|4043|4042|79
1626965520000|2021-07-22 14:52:00|4043.5|4042.5|4043|4042.5|4043.5|4042.5|4043|4042.5|309
1626965530000|2021-07-22 14:52:10|4043.5|4043|4041.5|4040|4043.5|4043|4041|4040|3688
1626965540000|2021-07-22 14:52:20|4042|4040.5|4042|4041|4043|4041.5|4042|4040.5|957
1626965550000|2021-07-22 14:52:30|4041.5|4040.5|4040.5|4039.5|4042|4040.5|4039.5|4038.5|3953
1626965560000|2021-07-22 14:52:40|4041|4040|4041|4040|4041|4040|4040.5|4040|3881
1626965570000|2021-07-22 14:52:50|4040.5|4040.5|4040.5|4038.5|4040.5|4040.5|4039.5|4037.5|5480
1626965580000|2021-07-22 14:53:00|4040|4039|4040.5|4039.5|4040.5|4039.5|4039.5|4039|907
1626965590000|2021-07-22 14:53:10||4040||4040||4040||4040|2441
1626965600000|2021-07-22 14:53:20|4041|4040.5|4041|4040|4041|4040.5|4040.5|4040|1628
1626965610000|2021-07-22 14:53:30|4040.5|4039.5|4041|4040|4041|4040|4040.5|4039.5|1469
1626965620000|2021-07-22 14:53:40|4041.5|4040.5|4042|4041|4042|4041|4041|4040.5|1390
1626965630000|2021-07-22 14:53:50|4041.5|4040.5|4040.5|4039.5|4041.5|4041|4040.5|4039.5|3064
1626965640000|2021-07-22 14:54:00|4040|4038.5|4040.5|4040|4040.5|4040|4039.5|4038|5104
1626965650000|2021-07-22 14:54:10|4041|4039.5|4040.5|4039.5|4041|4039.5|4040|4039.5|2704
1626965660000|2021-07-22 14:54:20|||||||||14
1626965670000|2021-07-22 14:54:30|4040|4039|4040|4039|4040.5|4039.5|4040|4039|1821
1626965680000|2021-07-22 14:54:40|4040.5|4039.5|4040.5|4039.5|4040.5|4039.5|4040|4039.5|3097
1626965690000|2021-07-22 14:54:50|4040|4040|4040.5|4040|4041|4040.5|4040|4039.5|6610
1626965700000|2021-07-22 14:55:00|4040|4039.5|4040.5|4039.5|4040.5|4039.5|4040|4039.5|3931
1626965710000|2021-07-22 14:55:10|4040|4040|4040.5|4039|4040.5|4040|4038.5|4037|5872
1626965720000|2021-07-22 14:55:20||4039.5||4039.5||4039.5||4039.5|52
1626965730000|2021-07-22 14:55:30|4040|4040|4040.5|4039.5|4040.5|4040|4040|4039.5|2585
1626965740000|2021-07-22 14:55:40|4040|4039|4040.5|4039|4040.5|4039.5|4040|4038.5|5349
1626965750000|2021-07-22 14:55:50||4039.5||4039.5||4039.5||4039.5|61
1626965760000|2021-07-22 14:56:00|4040|4040|4041.5|4040.5|4042|4040.5|4040|4039.5|8744
1626965770000|2021-07-22 14:56:10|4042|4041|4042|4041.5|4042|4041.5|4041.5|4040.5|2053
1626965780000|2021-07-22 14:56:20|4042.5|4042|4042|4041|4043|4042.5|4041.5|4041|5107
1626965790000|2021-07-22 14:56:30|4041.5|4040.5|4040.5|4039.5|4042|4040.5|4040.5|4039.5|2021
1626965800000|2021-07-22 14:56:40|4040|4038.5|4041|4040|4041|4040|4039.5|4038.5|3976
1626965810000|2021-07-22 14:56:50|4040.5||4040.5||4040.5||4040.5||587
1626965820000|2021-07-22 14:57:00|4041||4041||4041||4041||798
1626965840000|2021-07-22 14:57:20|4040.5|4040.5|4041.5|4041|4041.5|4041|4040.5|4040.5|8514
1626965850000|2021-07-22 14:57:30|4042|4041.5|4041|4040|4042|4041.5|4040.5|4040|7002
1626965860000|2021-07-22 14:57:40|4040.5||4040.5||4040.5||4040.5||218
1626965870000|2021-07-22 14:57:50|||||||||625
1626965880000|2021-07-22 14:58:00|4041|4039.5|4041|4040.5|4041|4040.5|4040.5|4039.5|4305
1626965890000|2021-07-22 14:58:10|4041.5|4041|4042|4041|4042|4041|4041|4040.5|2033
1626965900000|2021-07-22 14:58:20|||||||||191
1626965910000|2021-07-22 14:58:30|4042.5|4041.5|4043.5|4042|4043.5|4042|4042.5|4041.5|1837
1626965920000|2021-07-22 14:58:40|4044.5|4042.5|4045|4044|4045|4044|4044.5|4042.5|838
1626965930000|2021-07-22 14:58:50|4045.5|4044.5|4045.5|4044.5|4045.5|4044.5|4045|4044.5|702
1626965940000|2021-07-22 14:59:00|4046|4045|4048.5|4047|4048.5|4047|4045.5|4045|2049
1626965950000|2021-07-22 14:59:10||4047.5||4048||4048||4047.5|164
1626965960000|2021-07-22 14:59:20|4049|4048.5|4048.5|4048|4049|4048.5|4048.5|4048|7155
1626965970000|2021-07-22 14:59:30|4049|4048.5|4049.5|4049|4050|4049.5|4049|4048.5|1022
1626965980000|2021-07-22 14:59:40|4050|4048.5|4047|4046.5|4050|4048.5|4045|4044.5|8603
1626965990000|2021-07-22 14:59:50|4047.5|4047|4047|4046.5|4048|4047.5|4047|4046.5|2430
1626966000000|2021-07-22 15:00:00|4047.5|4047|4049|4047.5|4049.5|4049|4047.5|4047|2835
1626966010000|2021-07-22 15:00:10|4048.5|4047|4048|4047|4048.5|4047.5|4047|4046|4413
1626966020000|2021-07-22 15:00:20|||||||||650
1626966030000|2021-07-22 15:00:30|4047.5||4048||4048||4047.5||620
1626966040000|2021-07-22 15:00:40|4048.5|4047.5|4049|4048|4049|4048.5|4048|4047.5|3437
1626966050000|2021-07-22 15:00:50|4049.5|4048.5|4048|4047|4050|4049|4048|4047|5711
1626966060000|2021-07-22 15:01:00|4047.5|4046.5|4047.5|4046.5|4048|4046.5|4047.5|4046.5|285
1626966070000|2021-07-22 15:01:10|4047|4045.5|4046.5|4045|4047|4046.5|4046|4045|3868
1626966080000|2021-07-22 15:01:20|4046|4045.5|4046|4045|4046.5|4045.5|4045.5|4045|4894
1626966090000|2021-07-22 15:01:30|4045.5|4044.5|4045.5|4044.5|4045.5|4045|4045.5|4044.5|979
1626966100000|2021-07-22 15:01:40|4046|4045|4046|4044.5|4046|4045.5|4046|4044.5|808
1626966110000|2021-07-22 15:01:50|4045.5|4045|4047.5|4047|4047.5|4047|4045.5|4044.5|4455
1626966120000|2021-07-22 15:02:00|4047|4046.5|4047.5|4046|4047.5|4047|4047|4046|953
1626966130000|2021-07-22 15:02:10|||||||||66
1626966140000|2021-07-22 15:02:20|4047|4046.5|4047|4046|4047|4046.5|4046.5|4046|485
1626966150000|2021-07-22 15:02:30|4047.5|4046.5|4047.5|4047|4047.5|4047|4047.5|4046.5|938
1626966160000|2021-07-22 15:02:40|4047|4046.5|4047|4046|4047.5|4047|4047|4046|2902
1626966170000|2021-07-22 15:02:50|4046.5|4045.5|4045.5|4044.5|4046.5|4045.5|4045.5|4044.5|7592
1626966180000|2021-07-22 15:03:00|4045|4044|4045.5|4045|4046|4045|4044.5|4044|3290
1626966190000|2021-07-22 15:03:10|4046||4045.5||4046||4045.5||876
1626966200000|2021-07-22 15:03:20|4045|4044.5|4043.5|4042.5|4045|4044.5|4043.5|4042|4295
1626966210000|2021-07-22 15:03:30||4043||4042.5||4043||4042|1816
1626966220000|2021-07-22 15:03:40|4043|4042|4043|4042|4043.5|4042.5|4042.5|4042|1936
1626966230000|2021-07-22 15:03:50|4043.5|4042.5|4043.5|4042.5|4043.5|4043|4043|4042.5|3441
1626966240000|2021-07-22 15:04:00|4043|4042|4043.5|4043|4044|4043.5|4043|4042|4161
1626966250000|2021-07-22 15:04:10|4043|4042.5|4043.5|4043|4043.5|4043|4043|4042.5|6167
1626966260000|2021-07-22 15:04:20|4044|4043.5|4044|4043.5|4044.5|4043.5|4043.5|4043|4501
1626966270000|2021-07-22 15:04:30|4044.5|4044|4047|4046|4047|4046|4044.5|4044|5980
1626966280000|2021-07-22 15:04:40|4048|4046.5|4049|4048.5|4050|4049.5|4047|4046|5479
1626966290000|2021-07-22 15:04:50|4048.5|4048|4049.5|4048|4049.5|4048.5|4048|4047|2935
1626966300000|2021-07-22 15:05:00||4048.5||4048.5||4049||4048.5|860
1626966310000|2021-07-22 15:05:10||4049||4049||4049||4049|155
1626966330000|2021-07-22 15:05:30|4049|4048.5|4049.5|4049|4050|4049|4047.5|4047|7047
1626966340000|2021-07-22 15:05:40||4048.5||4048.5||4048.5||4048.5|327
1626966350000|2021-07-22 15:05:50||4049||4048.5||4049||4048.5|2315
1626966360000|2021-07-22 15:06:00||4049||4049||4049||4049|1180
1626966370000|2021-07-22 15:06:10|4049|4048.5|4047.5|4047|4049|4049|4047.5|4047|9064
1626966380000|2021-07-22 15:06:20|4048|4046.5|4048.5|4047|4048.5|4047.5|4048|4046.5|1196
1626966390000|2021-07-22 15:06:30|4048|4047.5|4048.5|4048|4048.5|4048|4047.5|4047|811
1626966400000|2021-07-22 15:06:40||4047.5||4047.5||4048||4047.5|1541
1626966410000|2021-07-22 15:06:50|4048|4047|4048|4047|4048|4047.5|4048|4047|1906
1626966420000|2021-07-22 15:07:00|4047.5|4046.5|4048|4046.5|4048|4046.5|4046.5|4046|4106
1626966430000|2021-07-22 15:07:10|4047.5|4047|4049.5|4048.5|4050|4049|4047.5|4047|6852
1626966440000|2021-07-22 15:07:20|4049|4049|4049.5|4049|4049.5|4049|4049|4048.5|1616
1626966450000|2021-07-22 15:07:30|4050|4049.5|4050|4049|4050|4049.5|4049.5|4049|2083
1626966460000|2021-07-22 15:07:40|4051|4049.5|4050.5|4050|4051|4050|4050.5|4049|735
1626966470000|2021-07-22 15:07:50|4051|4050.5|4051|4050.5|4051|4050.5|4050.5|4050.5|1285
1626966480000|2021-07-22 15:08:00|4051.5|4051|4053.5|4052.5|4053.5|4052.5|4050.5|4050|16957
1626966490000|2021-07-22 15:08:10|4053|4053|4052|4051|4053|4053|4052|4050.5|4335
1626966500000|2021-07-22 15:08:20|4051.5|4051.5|4051|4050|4051.5|4051.5|4051|4050|2450
1626966510000|2021-07-22 15:08:30|4050.5|4049.5|4050.5|4049.5|4050.5|4050|4050|4049.5|656
1626966520000|2021-07-22 15:08:40|||||||||324
1626966530000|2021-07-22 15:08:50|4051|4050|4051.5|4051|4052|4051|4050.5|4050|4737
1626966540000|2021-07-22 15:09:00|4051|4050.5|4051|4050|4051|4050.5|4051|4050|3691
1626966550000|2021-07-22 15:09:10|||||||||1650
1626966560000|2021-07-22 15:09:20|4050.5|4049.5|4050.5|4049.5|4051|4049.5|4050.5|4049.5|3695
1626966570000|2021-07-22 15:09:30|4050|4049|4049|4048.5|4050|4049|4049|4048.5|4239
1626966580000|2021-07-22 15:09:40||4048||4048.5||4048.5||4048|1439
1626966590000|2021-07-22 15:09:50|||||||||566
1626966600000|2021-07-22 15:10:00|4048.5|4048|4048.5|4047|4048.5|4048|4047.5|4046.5|12071
1626966610000|2021-07-22 15:10:10|4048|4047.5|4049|4048|4049|4048|4047.5|4047|3277
1626966620000|2021-07-22 15:10:20|4048.5|4048.5|4049|4048|4049|4048.5|4047.5|4047|8394
1626966630000|2021-07-22 15:10:30|4048.5|4047.5|4047.5|4047|4049|4047.5|4047.5|4047|1571
1626966640000|2021-07-22 15:10:40|4048|4046.5|4049|4048|4049|4048.5|4047.5|4046.5|14532
1626966650000|2021-07-22 15:10:50||4048.5||4048||4048.5||4048|3203
1626966660000|2021-07-22 15:11:00|4048.5|4047.5|4048|4047|4048.5|4047.5|4047.5|4047|1835
1626966670000|2021-07-22 15:11:10|||||||||1686
1626966680000|2021-07-22 15:11:20|4048.5|4047.5|4048.5|4047.5|4048.5|4047.5|4048.5|4047.5|3301
1626966690000|2021-07-22 15:11:30|||||||||2186
1626966700000|2021-07-22 15:11:40||4048||4048||4048||4047.5|1306
1626966710000|2021-07-22 15:11:50|||||||||963
1626966720000|2021-07-22 15:12:00|4049|4048.5|4049|4048|4050|4049.5|4048.5|4048|9473
1626966730000|2021-07-22 15:12:10|4048.5|4047.5|4047.5|4046.5|4048.5|4047.5|4047|4046.5|3767
1626966740000|2021-07-22 15:12:20||4046||4046||4046||4046|484
1626966750000|2021-07-22 15:12:30|4047|4045.5|4045.5|4045|4047|4045.5|4045.5|4044|1617
1626966760000|2021-07-22 15:12:40|4046.5|4044.5|4046.5|4045.5|4046.5|4046|4045.5|4044.5|2678
1626966770000|2021-07-22 15:12:50|4046|4046|4046|4045.5|4046.5|4046|4046|4045.5|2805
1626966780000|2021-07-22 15:13:00|4046.5|4046|4045|4044.5|4046.5|4046|4045|4043.5|4056
1626966790000|2021-07-22 15:13:10|4045.5|4044|4044.5|4044|4045.5|4044|4044.5|4044|1271
1626966800000|2021-07-22 15:13:20|||||||||1806
1626966810000|2021-07-22 15:13:30|4044|4043.5|4044|4043|4044|4044|4044|4043|3094
1626966820000|2021-07-22 15:13:40|4043.5|4042.5|4043.5|4042.5|4043.5|4042.5|4042.5|4041.5|37244
1626966830000|2021-07-22 15:13:50|||||||||372
1626966840000|2021-07-22 15:14:00|4044|4043|4044.5|4044|4044.5|4044|4044|4043|5850
1626966850000|2021-07-22 15:14:10|||||||||1186
1626966860000|2021-07-22 15:14:20|||||||||2078
1626966870000|2021-07-22 15:14:30|4045|4044.5|4045|4044|4045|4044.5|4044.5|4044|4057
1626966880000|2021-07-22 15:14:40|4044.5|4043.5|4044.5|4044|4044.5|4044|4044.5|4043.5|2627
1626966890000|2021-07-22 15:14:50|||||||||386
1626966900000|2021-07-22 15:15:00|4045|4044.5|4045|4044.5|4045|4044.5|4044.5|4044|7855
1626966910000|2021-07-22 15:15:10|4045.5|4045|4045.5|4045|4045.5|4045|4045|4044.5|4381
1626966920000|2021-07-22 15:15:20|4045|4044.5|4045|4044|4046|4045.5|4045|4044|6412
1626966930000|2021-07-22 15:15:30|4044.5|4043.5|4044.5|4044|4045|4044.5|4044.5|4043.5|948
1626966940000|2021-07-22 15:15:40|4044|4043.5|4044|4043.5|4044|4043.5|4044|4043.5|2009
1626966950000|2021-07-22 15:15:50|4043.5|4043|4043.5|4043|4043.5|4043.5|4043.5|4043|843
1626966960000|2021-07-22 15:16:00|4043|4042.5|4043.5|4042.5|4043.5|4042.5|4043|4042.5|3134
1626966970000|2021-07-22 15:16:10||4043||4043||4043||4043|815
1626966980000|2021-07-22 15:16:20|||||||||1112
1626966990000|2021-07-22 15:16:30|4043|4042.5|4043|4042|4043.5|4043|4043|4042|5978
1626967000000|2021-07-22 15:16:40|4042.5|4042.5|4043|4042|4043|4042.5|4042.5|4042|1646
1626967010000|2021-07-22 15:16:50|4042.5|4042.5|4043.5|4042.5|4043.5|4043|4042.5|4042.5|2981
1626967020000|2021-07-22 15:17:00|4044|4043|4044.5|4044|4044.5|4044|4043.5|4043|17275
1626967030000|2021-07-22 15:17:10|4045||4044.5||4045||4044.5||3573
1626967040000|2021-07-22 15:17:20||4043.5||4043.5||4043.5||4043.5|2789
1626967050000|2021-07-22 15:17:30|||||||||49
1626967060000|2021-07-22 15:17:40||4044||4044||4044||4044|740
1626967070000|2021-07-22 15:17:50|||||||||1700
1626967080000|2021-07-22 15:18:00|4045|4043.5|4046.5|4045.5|4046.5|4046|4044.5|4043.5|12462
1626967090000|2021-07-22 15:18:10|4047|4046|4050.5|4050|4050.5|4050|4047|4046|3015
1626967100000|2021-07-22 15:18:20|4051|4050.5|4048.5|4047.5|4052.5|4051.5|4048.5|4047.5|7968
1626967110000|2021-07-22 15:18:30|4049|4048|4050|4049|4050|4049.5|4049|4048|2591
1626967120000|2021-07-22 15:18:40|4049.5|4048.5|4049.5|4048.5|4049.5|4048.5|4049.5|4048.5|156
1626967130000|2021-07-22 15:18:50|4050|4049|4049.5|4049|4050|4049.5|4049.5|4049|2742
1626967140000|2021-07-22 15:19:00|4049|4048.5|4049.5|4048.5|4049.5|4049|4049|4048.5|1986
1626967150000|2021-07-22 15:19:10|4049|4048|4048|4047|4049|4048.5|4047.5|4047|7497
1626967160000|2021-07-22 15:19:20|4047.5|4046.5|4046.5|4046|4047.5|4046.5|4046.5|4045.5|736
1626967170000|2021-07-22 15:19:30|4045.5|4045.5|4046|4045|4046.5|4045.5|4045.5|4044.5|116366
1626967180000|2021-07-22 15:19:40|4046.5|4045.5|4044.5|4043.5|4046.5|4045.5|4044.5|4043|4397
1626967190000|2021-07-22 15:19:50|4044|4043|4044.5|4044|4045|4044.5|4044|4043|3545
1626967200000|2021-07-22 15:20:00|4045|4044.5|4045|4044|4045|4044.5|4044.5|4044|2613
1626967210000|2021-07-22 15:20:10|4044.5|4043.5|4044.5|4043.5|4044.5|4044|4044.5|4043.5|3559
1626967220000|2021-07-22 15:20:20|4044|4044|4042.5|4042|4044|4044|4042.5|4042|4300
1626967230000|2021-07-22 15:20:30|4043|4042.5|4043|4042|4043.5|4042.5|4042.5|4042|12761
1626967240000|2021-07-22 15:20:40|4043.5|4042.5|4043|4042.5|4044.5|4044|4043|4042.5|12125
1626967250000|2021-07-22 15:20:50|4042.5|4042|4042.5|4041.5|4042.5|4042.5|4042|4041.5|2006
1626967260000|2021-07-22 15:21:00|4042|4042|4042.5|4042|4043|4042.5|4042|4041.5|10024
1626967270000|2021-07-22 15:21:10|4043|4042.5|4044|4043.5|4046|4045|4042.5|4042.5|11465
1626967280000|2021-07-22 15:21:20|4043.5|4043|4042.5|4042|4043.5|4043|4042.5|4042|11486
1626967290000|2021-07-22 15:21:30|4043|4043|4044|4043.5|4046|4045|4042.5|4042.5|15800
1626967300000|2021-07-22 15:21:40|4043.5|4043|4044|4043.5|4045|4044.5|4043.5|4043|11669
1626967310000|2021-07-22 15:21:50|4044.5|4044|4044.5|4044|4046.5|4045.5|4044.5|4044|5693
1626967320000|2021-07-22 15:22:00|4043|4043.5|4042|4041.5|4043|4043.5|4042|4041|14443
1626967330000|2021-07-22 15:22:10|4042.5||4042||4042.5||4042||3483
1626967340000|2021-07-22 15:22:20|4042.5|4042|4042.5|4042|4043|4042|4042|4041.5|1469
1626967350000|2021-07-22 15:22:30|4043|4042.5|4044.5|4043|4044.5|4043|4043|4042.5|2323
1626967360000|2021-07-22 15:22:40|||||||||2
1626967370000|2021-07-22 15:22:50|||||||||24
1626967380000|2021-07-22 15:23:00||4043.5||4044||4044||4043|1682
1626967390000|2021-07-22 15:23:10|||||||||122
1626967400000|2021-07-22 15:23:20|4045.5|4044.5|4045|4044|4046|4045.5|4045|4044|7423
1626967410000|2021-07-22 15:23:30|4044.5|4043.5|4043.5|4043|4044.5|4044|4043.5|4042|2897
1626967420000|2021-07-22 15:23:40|4043|4042.5|4044|4043|4044|4043.5|4043|4042.5|1379
1626967430000|2021-07-22 15:23:50|4043.5|4042.5|4043|4042.5|4044|4042.5|4043|4042.5|1217
1626967440000|2021-07-22 15:24:00|4043.5|4043|4043.5|4043|4043.5|4043|4043.5|4043|4111
1626967450000|2021-07-22 15:24:10||4042.5||4042.5||4043||4042.5|4409
1626967460000|2021-07-22 15:24:20|||||||||753
1626967470000|2021-07-22 15:24:30|4043||4043||4043||4043||1703
1626967480000|2021-07-22 15:24:40|4043.5|4042|4043.5|4043|4043.5|4043|4043.5|4042|6264
1626967490000|2021-07-22 15:24:50|4043|4042.5|4042.5|4042|4043.5|4042.5|4042.5|4042|3149
1626967500000|2021-07-22 15:25:00|||||||||2672
1626967510000|2021-07-22 15:25:10|||||||||1239
1626967520000|2021-07-22 15:25:20|4043|4041.5|4043.5|4042.5|4043.5|4043|4043|4041.5|7712
1626967530000|2021-07-22 15:25:30||4043||4043||4043||4043|247
1626967540000|2021-07-22 15:25:40|4044|4043.5|4043.5|4043|4044|4043.5|4043.5|4043|4588
1626967550000|2021-07-22 15:25:50|4043|4042.5|4043|4042|4043.5|4043|4042.5|4042|107954
1626967560000|2021-07-22 15:26:00|4043.5|4042.5|4043.5|4043|4044|4043.5|4043.5|4042.5|102732
1626967570000|2021-07-22 15:26:10|||||||||12
1626967580000|2021-07-22 15:26:20|4043|4042.5|4043.5|4042|4043.5|4043|4043|4042|7869
1626967590000|2021-07-22 15:26:30|||||||||1577
1626967600000|2021-07-22 15:26:40|4043|4043|4043|4042|4043.5|4043|4043|4042|1403
1626967610000|2021-07-22 15:26:50|4043.5|4042.5|4043.5|4043|4043.5|4043|4043.5|4042.5|6372
1626967620000|2021-07-22 15:27:00|||||||||497
1626967630000|2021-07-22 15:27:10|4044|4043.5|4044|4043.5|4044.5|4043.5|4044|4043.5|4436
1626967640000|2021-07-22 15:27:20|4044.5||4044||4044.5||4044||1481
1626967650000|2021-07-22 15:27:30|||||||||99887
1626967660000|2021-07-22 15:27:40|4043.5|4043|4043.5|4042.5|4043.5|4043.5|4043|4042|5503
1626967670000|2021-07-22 15:27:50||4043||4042.5||4043||4042.5|338
1626967680000|2021-07-22 15:28:00|4044|4043|4044.5|4044|4044.5|4044|4044|4043|3396
1626967690000|2021-07-22 15:28:10|4045|4044.5|4045|4044.5|4045.5|4044.5|4045|4044.5|3343
1626967700000|2021-07-22 15:28:20|4044.5|4044|4044|4043.5|4045|4044.5|4044|4043.5|5081
1626967710000|2021-07-22 15:28:30|||||||||2029
1626967720000|2021-07-22 15:28:40|4044.5|4044|4045.5|4045|4046|4045|4044.5|4044|3801
1626967730000|2021-07-22 15:28:50||4044.5||4044.5||4045||4044.5|1570
1626967740000|2021-07-22 15:29:00|4045|4044|4044|4043|4045|4044|4044|4043|4070
1626967750000|2021-07-22 15:29:10|4044.5|4043.5|4045|4044|4045|4044.5|4044.5|4043.5|5782
1626967760000|2021-07-22 15:29:20|4044.5||4044.5||4044.5||4044.5||1630
1626967770000|2021-07-22 15:29:30|4044|4043|4044|4043.5|4044|4044|4044|4043|2117
1626967780000|2021-07-22 15:29:40|4044.5|4044|4045|4044|4045.5|4045|4044.5|4043.5|3172
1626967790000|2021-07-22 15:29:50|4045.5|4043.5|4044.5|4043|4045.5|4043.5|4044.5|4043|904
1627023610000|2021-07-23 07:00:10|4044|4035.5|4042|4035.5|4044|4035.5|4042|4032|73
1627023620000|2021-07-23 07:00:20|4041.5|4036|4040|4036|4042|4041|4039.5|4035.5|4725
1627023630000|2021-07-23 07:00:30|4040.5|4036.5|4038.5|4032.5|4042.5|4038|4037|4032|8810
1627023640000|2021-07-23 07:00:40|4037|4032|4031|4028.5|4037|4032|4031|4028|2937
1627023650000|2021-07-23 07:00:50|4031.5|4029|4029.5|4028|4032|4029|4029.5|4027.5|1149
1627023660000|2021-07-23 07:01:00|4030|4028.5|4032.5|4030|4032.5|4030|4028|4027|4539
1627023670000|2021-07-23 07:01:10|4032|4029.5|4029|4026|4032|4029.5|4028|4026|1888
1627023680000|2021-07-23 07:01:20|4029.5|4025.5|4026.5|4024|4029.5|4025.5|4026.5|4024|1321
1627023690000|2021-07-23 07:01:30|4026|4024.5|4026|4024|4026|4024.5|4025.5|4024|333
1627023700000|2021-07-23 07:01:40|4025.5|4023.5|4020|4018|4025.5|4023.5|4020|4017.5|5333
1627023710000|2021-07-23 07:01:50|4020.5|4017.5|4024|4021.5|4025.5|4023.5|4020.5|4017.5|4478
1627023720000|2021-07-23 07:02:00|4024.5|4022|4028.5|4026|4030|4028|4023.5|4021.5|2534
1627023730000|2021-07-23 07:02:10|4029|4026.5|4033|4031.5|4034.5|4032|4029|4026.5|4864
1627023740000|2021-07-23 07:02:20|4032.5|4031|4037|4035.5|4038|4036.5|4032.5|4031|4326
1627023750000|2021-07-23 07:02:30|4036.5|4036|4036.5|4034.5|4037|4036|4035.5|4034.5|1021
1627023760000|2021-07-23 07:02:40|4035.5|4034|4033.5|4031|4036.5|4034|4033|4030.5|6140
1627023770000|2021-07-23 07:02:50|4033|4030.5|4035|4033.5|4038.5|4036.5|4032.5|4030.5|2933
1627023780000|2021-07-23 07:03:00|4034.5|4033|4033.5|4032|4034.5|4033|4033.5|4031|1046
1627023790000|2021-07-23 07:03:10|4033|4032.5|4033|4031.5|4037.5|4035.5|4032|4030.5|6800
1627023800000|2021-07-23 07:03:20|4033.5|4032|4036|4033.5|4036|4034|4033.5|4031.5|3153
1627023810000|2021-07-23 07:03:30|4035.5|4033|4035|4034|4036|4035|4035|4032.5|2243
1627023820000|2021-07-23 07:03:40|4035.5|4034.5|4034|4033|4037|4034.5|4034|4033|2798
1627023830000|2021-07-23 07:03:50|4034.5|4033.5|4034.5|4033|4035|4033.5|4034|4032.5|3612
1627023840000|2021-07-23 07:04:00|4035|4032.5|4034|4033|4036|4034|4034|4032.5|2291
1627023850000|2021-07-23 07:04:10|4034.5|4033.5|4035.5|4034|4037|4035|4034.5|4033|1369
1627023860000|2021-07-23 07:04:20|4036|4034.5|4040.5|4038|4041|4038.5|4036|4034.5|1801
1627023870000|2021-07-23 07:04:30||4038.5||4038.5||4038.5||4038.5|274
1627023880000|2021-07-23 07:04:40|||||||||224
1627023890000|2021-07-23 07:04:50|4040|4038|4038|4036|4040|4038|4038|4036|1130
1627023900000|2021-07-23 07:05:00|4038.5|4036.5|4040.5|4038.5|4042.5|4040.5|4038.5|4036.5|4480
1627023910000|2021-07-23 07:05:10|4040|4039|4036.5|4035|4040.5|4039|4036.5|4035|2376
1627023920000|2021-07-23 07:05:20|4036|4034|4037.5|4035.5|4038.5|4036.5|4035.5|4034|2839
1627023930000|2021-07-23 07:05:30|4037|4035|4038.5|4036|4038.5|4036|4036|4034|2307
1627023940000|2021-07-23 07:05:40|4039|4036.5|4045|4043|4045|4043|4038.5|4036.5|2636
1627023950000|2021-07-23 07:05:50|4044.5|4042.5|4044|4042.5|4044.5|4043|4043|4041.5|3478
1627023960000|2021-07-23 07:06:00|4043.5|4043|4043|4041.5|4046|4045.5|4043|4041.5|5568
1627023970000|2021-07-23 07:06:10|4043.5|4042|4042|4040.5|4043.5|4042|4041.5|4040.5|3644
1627023980000|2021-07-23 07:06:20|4041.5|4040|4045|4042.5|4045|4043|4041|4039.5|4247
1627023990000|2021-07-23 07:06:30|4044.5||4044.5||4044.5||4044||74
1627024000000|2021-07-23 07:06:40|4044|4042|4044|4042.5|4044|4042.5|4043|4042|1747
1627024010000|2021-07-23 07:06:50|||||||||19
1627024020000|2021-07-23 07:07:00|4044.5|4043|4046.5|4044|4046.5|4044.5|4044.5|4043|1869
1627024030000|2021-07-23 07:07:10|4046|4044.5|4046.5|4045|4046.5|4045|4045.5|4044|2623
1627024040000|2021-07-23 07:07:20|4046|4044|4043|4041|4046|4045|4043|4040.5|4818
1627024050000|2021-07-23 07:07:30|4043.5|4041.5|4043.5|4042|4044.5|4042.5|4042|4041|2149
1627024060000|2021-07-23 07:07:40|4044|4042.5|4044.5|4043|4045.5|4044.5|4044|4042.5|1283
1627024070000|2021-07-23 07:07:50|4045|4043.5|4045|4044|4045.5|4044.5|4044.5|4043.5|1434
1627024080000|2021-07-23 07:08:00|4045.5|4044.5|4049|4047.5|4050|4047.5|4045.5|4044.5|1540
1627024090000|2021-07-23 07:08:10|4049.5|4048|4050.5|4049.5|4050.5|4049.5|4049|4048|1295
1627024100000|2021-07-23 07:08:20|4051|4050|4051|4050|4053.5|4051.5|4051|4050|1709
1627024110000|2021-07-23 07:08:30|4050.5|4050.5|4053|4051|4053|4051|4050|4048.5|2573
1627024120000|2021-07-23 07:08:40|4053.5|4051.5|4052.5|4051.5|4054|4052.5|4052.5|4051.5|807
1627024130000|2021-07-23 07:08:50|4053|4050.5|4052.5|4050.5|4053|4051|4051.5|4050.5|1497
1627024140000|2021-07-23 07:09:00|4052|4050|4054|4052.5|4054.5|4053|4051|4050|6523
1627024150000|2021-07-23 07:09:10|4054.5|4054|4055|4054|4056|4054.5|4054.5|4054|1401
1627024160000|2021-07-23 07:09:20|4054.5|4053|4055.5|4053.5|4055.5|4054|4054.5|4053|850
1627024170000|2021-07-23 07:09:30|4055|4054|4057.5|4056|4058|4056|4054.5|4054|4091
1627024180000|2021-07-23 07:09:40|4058|4056.5|4058.5|4057.5|4058.5|4057.5|4057.5|4056|2009
1627024190000|2021-07-23 07:09:50|4059|4058|4063|4061|4063|4061|4059|4057.5|1720
1627024200000|2021-07-23 07:10:00|4063.5|4062|4061|4060|4063.5|4062|4060.5|4059|3865
1627024210000|2021-07-23 07:10:10|4060.5|4059|4061|4060|4063|4062|4060.5|4059|6851
1627024220000|2021-07-23 07:10:20|4061.5|4060.5|4060.5|4060|4062|4060.5|4060.5|4059.5|1880
1627024230000|2021-07-23 07:10:30|4061|4059.5|4061.5|4060.5|4062|4060.5|4061|4059.5|2560
1627024240000|2021-07-23 07:10:40|4062|4061|4063.5|4062.5|4064|4063|4062|4061|2324
1627024250000|2021-07-23 07:10:50|4063|4063.5|4067|4065.5|4067|4065.5|4063|4063|3082
1627024260000|2021-07-23 07:11:00|4067.5|4066|4069.5|4068|4069.5|4068.5|4067|4066|2584
1627024270000|2021-07-23 07:11:10|4070|4069|4069|4068|4070|4069|4068|4067|7760
1627024280000|2021-07-23 07:11:20|4069.5|4067.5|4063.5|4062.5|4069.5|4067.5|4063|4061.5|5163
1627024290000|2021-07-23 07:11:30|4063|4062|4067|4066|4067|4066|4063|4062|3657
1627024300000|2021-07-23 07:11:40|4067.5|4066.5|4067|4066|4069|4067|4066.5|4066|3422
1627024310000|2021-07-23 07:11:50|4067.5|4066.5|4067.5|4067|4067.5|4067|4067|4066.5|478
1627024320000|2021-07-23 07:12:00|4068.5|4067.5|4070.5|4069|4070.5|4069|4068.5|4067.5|2674
1627024330000|2021-07-23 07:12:10|4071|4069.5|4070|4069|4071.5|4070.5|4069|4068|4041
1627024340000|2021-07-23 07:12:20|4069.5|4068.5|4072.5|4071|4072.5|4071|4069|4068.5|3797
1627024350000|2021-07-23 07:12:30|4072|4070|4070|4068.5|4072|4070|4069.5|4068|3545
1627024360000|2021-07-23 07:12:40|4069.5|4069|4073|4072|4074|4072.5|4069.5|4069|5640
1627024370000|2021-07-23 07:12:50|4073.5|4072.5|4070.5|4069.5|4074|4073|4070.5|4069.5|4703
1627024380000|2021-07-23 07:13:00|4071.5|4070|4076|4075|4077|4075.5|4071.5|4070|5192
1627024390000|2021-07-23 07:13:10|4077|4074.5|4075|4074|4077|4074.5|4073|4072.5|4014
1627024400000|2021-07-23 07:13:20|4074.5|4073.5|4075.5|4074|4076|4075.5|4074.5|4073.5|3085
1627024410000|2021-07-23 07:13:30|4075|4073.5|4073.5|4072.5|4076|4075|4073|4072.5|8355
1627024420000|2021-07-23 07:13:40|4073|4073|4071.5|4069.5|4074|4073|4071|4069.5|4182
1627024430000|2021-07-23 07:13:50|4071|4069|4069.5|4068.5|4071|4069|4068|4067|2276
1627024440000|2021-07-23 07:14:00|4069|4069|4074.5|4073|4075|4073.5|4069|4069|4455
1627024450000|2021-07-23 07:14:10|4074|4072.5|4071.5|4069.5|4074.5|4073.5|4071.5|4069.5|3065
1627024460000|2021-07-23 07:14:20|4071|4070|4070.5|4069|4071.5|4070|4069|4068|2300
1627024470000|2021-07-23 07:14:30|4070|4069.5|4070.5|4069.5|4070.5|4070|4070|4069.5|1008
1627024480000|2021-07-23 07:14:40|4071|4070|4070.5|4069.5|4071|4070.5|4069.5|4068.5|2041
1627024490000|2021-07-23 07:14:50|4070|4070|4070.5|4069.5|4070.5|4070|4070|4069.5|592
1627024500000|2021-07-23 07:15:00|4071|4070|4074.5|4073|4075|4073.5|4071|4070|5162
1627024510000|2021-07-23 07:15:10|4073.5|4073.5|4076|4074.5|4076.5|4074.5|4073.5|4073.5|979
1627024520000|2021-07-23 07:15:20|4075.5|4075|4075|4073.5|4075.5|4075|4074|4073|4112
1627024530000|2021-07-23 07:15:30|4074|4073|4072.5|4071|4074|4073.5|4071.5|4070|2912
1627024540000|2021-07-23 07:15:40|4072|4070.5|4070|4068.5|4073|4072|4069.5|4068.5|1615
1627024550000|2021-07-23 07:15:50|4069.5|4068|4070|4069|4071.5|4070|4069|4067.5|1428
1627024560000|2021-07-23 07:16:00|4070.5|4069.5|4073.5|4072.5|4075|4073.5|4070.5|4069.5|5282
1627024570000|2021-07-23 07:16:10|4073|4072|4070.5|4069.5|4073.5|4072|4070|4069.5|3666
1627024580000|2021-07-23 07:16:20|4071|4070|4070.5|4069.5|4072|4071|4070|4069.5|5992
1627024590000|2021-07-23 07:16:30|4070|4069|4071.5|4070|4071.5|4070.5|4069.5|4069|1652
1627024600000|2021-07-23 07:16:40|4071|4070.5|4071|4070|4072|4070.5|4070.5|4070|1699
1627024610000|2021-07-23 07:16:50|4070.5|4070.5|4071|4070.5|4071|4070.5|4070.5|4070|1016
1627024620000|2021-07-23 07:17:00|4071.5|4071|4074|4073|4074.5|4073.5|4071|4070|2953
1627024630000|2021-07-23 07:17:10|4074.5|4073.5|4075|4074|4076.5|4075|4074.5|4073.5|2342
1627024640000|2021-07-23 07:17:20|4074.5|4074.5|4075|4074|4076|4074.5|4074.5|4074|8441
1627024650000|2021-07-23 07:17:30|4074.5|4073.5|4070.5|4069|4074.5|4073.5|4070.5|4069|4772
1627024660000|2021-07-23 07:17:40|4070|4068.5|4068|4067.5|4070.5|4069|4067.5|4066.5|4888
1627024670000|2021-07-23 07:17:50|4068.5|4068|4070.5|4070|4071.5|4070.5|4068.5|4067|3747
1627024680000|2021-07-23 07:18:00|4071|4070.5|4073|4071.5|4073|4072.5|4070.5|4070.5|5218
1627024690000|2021-07-23 07:18:10|4072.5|4072|4072|4071|4074|4073|4072|4071|3857
1627024700000|2021-07-23 07:18:20|4071.5|4070.5|4073.5|4073|4074|4073|4071.5|4070.5|4236
1627024710000|2021-07-23 07:18:30|4074|4072.5|4074.5|4074|4075.5|4074|4074|4072.5|2525
1627024720000|2021-07-23 07:18:40|4075|4074.5|4074.5|4073.5|4075.5|4074.5|4074.5|4073.5|2570
1627024730000|2021-07-23 07:18:50|4074|4073|4070.5|4070|4074.5|4073|4070.5|4070|1640
1627024740000|2021-07-23 07:19:00|4071|4070.5|4074|4073|4074.5|4073|4071|4070.5|3114
1627024750000|2021-07-23 07:19:10|4073.5|4072.5|4076|4074.5|4076|4074.5|4073.5|4072.5|1312
1627024760000|2021-07-23 07:19:20|4075|4075|4077.5|4076.5|4077.5|4076.5|4075|4075|3255
1627024770000|2021-07-23 07:19:30|4078|4077|4079.5|4078.5|4080|4078.5|4078|4077|2343
1627024780000|2021-07-23 07:19:40|4079||4079||4079||4079||620
1627024790000|2021-07-23 07:19:50|4079.5|4078|4078.5|4077.5|4079.5|4078|4076.5|4075.5|7185
1627024800000|2021-07-23 07:20:00|4078|4077|4077.5|4077|4078|4077|4077|4076|2776
1627024810000|2021-07-23 07:20:10|4078|4076.5|4075|4074.5|4078|4076.5|4074.5|4074|2307
1627024820000|2021-07-23 07:20:20|4074.5|4073.5|4074.5|4073|4075|4074.5|4073|4071.5|1932
1627024830000|2021-07-23 07:20:30|4074|4072.5|4074.5|4073.5|4074.5|4074|4074|4072.5|2498
1627024840000|2021-07-23 07:20:40|4074|4073|4074.5|4073.5|4074.5|4073.5|4073.5|4072.5|2035
1627024850000|2021-07-23 07:20:50|4074|4073|4074|4073|4074|4073|4073.5|4072.5|958
1627024860000|2021-07-23 07:21:00|4074.5|4073.5|4079|4078|4080.5|4079|4074.5|4073|3792
1627024870000|2021-07-23 07:21:10|4079.5|4078.5|4080|4079|4080|4079|4079|4078|5623
1627024880000|2021-07-23 07:21:20|4079.5|4078.5|4079.5|4078|4080|4078.5|4078.5|4077|1781
1627024890000|2021-07-23 07:21:30|4079|4077.5|4078.5|4077.5|4079.5|4077.5|4078.5|4077.5|796
1627024900000|2021-07-23 07:21:40|4079.5|4078|4079|4078|4079.5|4078.5|4078|4076.5|3314
1627024910000|2021-07-23 07:21:50|4078.5|4077.5|4079|4078.5|4079|4078.5|4078.5|4077.5|1400
1627024920000|2021-07-23 07:22:00|4079.5|4078|4080.5|4079.5|4081|4080.5|4079.5|4078|4102
1627024930000|2021-07-23 07:22:10|4081.5|4080|4080.5|4079.5|4081.5|4080.5|4080.5|4079.5|1073
1627024940000|2021-07-23 07:22:20|4081|4080|4081|4080|4081.5|4081|4081|4080|1685
1627024950000|2021-07-23 07:22:30|4081.5|4079|4080|4079|4081.5|4079.5|4080|4079|1271
1627024960000|2021-07-23 07:22:40|4080.5|4079.5|4080.5|4079.5|4080.5|4079.5|4080|4079|474
1627024970000|2021-07-23 07:22:50|4081|4080|4081.5|4080|4083|4081.5|4080.5|4080|2956
1627024980000|2021-07-23 07:23:00|4081|4080.5|4078|4077|4081|4080.5|4078|4077|4322
1627024990000|2021-07-23 07:23:10|4078.5|4077.5|4078|4077.5|4079|4078|4078|4077.5|2044
1627025000000|2021-07-23 07:23:20|4078.5||4078.5||4079||4078.5||254
1627025010000|2021-07-23 07:23:30|4079|4077|4078.5|4077|4079|4077.5|4078|4077|1540
1627025020000|2021-07-23 07:23:40|4078|4077.5|4078.5|4077.5|4078.5|4077.5|4078|4077.5|255
1627025030000|2021-07-23 07:23:50|4079|4078|4078.5|4077.5|4079|4078.5|4078.5|4077.5|1293
1627025040000|2021-07-23 07:24:00|4079|4078|4082.5|4081|4082.5|4081.5|4079|4078|3031
1627025050000|2021-07-23 07:24:10|4082|4080|4082.5|4081|4082.5|4081.5|4081|4080|2913
1627025060000|2021-07-23 07:24:20|4082|4081.5|4082|4081|4082|4081.5|4082|4081|121
1627025070000|2021-07-23 07:24:30||4081.5||4081||4081.5||4081|892
1627025080000|2021-07-23 07:24:40|4081.5|4080.5|4080|4079.5|4082|4080.5|4079.5|4079|6041
1627025090000|2021-07-23 07:24:50|4080.5|4079|4081.5|4080|4081.5|4080.5|4080.5|4079|2131
1627025100000|2021-07-23 07:25:00|4081|4079.5|4082.5|4081.5|4083|4081.5|4080|4079|3784
1627025110000|2021-07-23 07:25:10|4082|4082|4082.5|4082|4083|4082.5|4082|4082|474
1627025120000|2021-07-23 07:25:20|4083|4081.5|4082.5|4081.5|4083|4081.5|4082|4081|1245
1627025130000|2021-07-23 07:25:30|4082|4081|4083.5|4082.5|4083.5|4083|4081.5|4081|1893
1627025140000|2021-07-23 07:25:40|4083|4082|4081|4080|4083|4082|4081|4080|2120
1627025150000|2021-07-23 07:25:50|4081.5|4080.5|4082.5|4081.5|4083|4082|4081|4080.5|2740
1627025160000|2021-07-23 07:26:00|4082|4081|4081|4080|4082|4081.5|4081|4079.5|3813
1627025170000|2021-07-23 07:26:10|4081.5|4079.5|4080.5|4079.5|4081.5|4080.5|4080.5|4079.5|722
1627025180000|2021-07-23 07:26:20|4080|4080|4080.5|4080|4081|4080|4080|4079|2775
1627025190000|2021-07-23 07:26:30|4080|4079.5|4078|4077.5|4080|4080|4078|4077|2101
1627025200000|2021-07-23 07:26:40|4077.5|4077|4076.5|4076|4078.5|4077.5|4076.5|4075.5|1804
1627025210000|2021-07-23 07:26:50|4077|4076.5|4077|4076|4078|4077|4076.5|4076|603
1627025220000|2021-07-23 07:27:00|4077.5|4076.5|4082.5|4081.5|4083.5|4082.5|4077.5|4076.5|4522
1627025230000|2021-07-23 07:27:10|4082|4082|4081.5|4080.5|4083.5|4083|4081|4080.5|5345
1627025240000|2021-07-23 07:27:20|4081|4080|4082|4081|4082|4081.5|4081|4080|1821
1627025250000|2021-07-23 07:27:30|4083|4081.5|4082|4081.5|4083|4082|4081.5|4081|1630
1627025260000|2021-07-23 07:27:40|4082.5|4082|4081.5|4081|4084.5|4083.5|4081|4080.5|7110
1627025270000|2021-07-23 07:27:50|4082|4080.5|4083|4082|4083|4082|4082|4080.5|815
1627025280000|2021-07-23 07:28:00|4083.5|4082.5|4083|4082|4084|4083.5|4082.5|4082|2816
1627025290000|2021-07-23 07:28:10|4083.5|4082.5|4084.5|4083.5|4085.5|4084.5|4083.5|4082.5|2248
1627025300000|2021-07-23 07:28:20|4085|4084|4085|4084|4085|4084|4084.5|4084|0
1627025310000|2021-07-23 07:28:30|4084.5|4084.5|4085.5|4084.5|4085.5|4084.5|4084.5|4084|1160
1627025320000|2021-07-23 07:28:40|4086|4085|4087|4086|4087|4086|4086|4085|1428
1627025330000|2021-07-23 07:28:50|4086.5|4085.5|4086.5|4085.5|4087|4085.5|4086|4085.5|2194
1627025340000|2021-07-23 07:29:00|4087|4086|4087.5|4086.5|4088.5|4087|4086.5|4085.5|5429
1627025350000|2021-07-23 07:29:10|4087|4086|4085|4084|4087|4086|4085|4083.5|4832
1627025360000|2021-07-23 07:29:20|4085.5|4083.5|4084.5|4083.5|4085.5|4084.5|4084.5|4083.5|856
1627025370000|2021-07-23 07:29:30|4084|4083|4084|4083|4084.5|4083.5|4083|4082|1542
1627025380000|2021-07-23 07:29:40|4084.5|4083.5|4082.5|4081.5|4085|4084|4082.5|4081.5|1552
1627025390000|2021-07-23 07:29:50|4082|4081|4082|4081|4083|4082|4081.5|4080.5|880
1627025400000|2021-07-23 07:30:00|4082.5|4081.5|4084.5|4084|4085|4084|4082.5|4081|5460
1627025410000|2021-07-23 07:30:10|4084|4083|4082|4081|4085|4084|4082|4081|2984
1627025420000|2021-07-23 07:30:20|4082.5|4081.5|4083|4082|4083|4082|4082.5|4081|480
1627025430000|2021-07-23 07:30:30|4083.5|4082.5|4084|4083|4084|4083|4083|4082|1217
1627025440000|2021-07-23 07:30:40|4084.5|4083.5|4084|4082.5|4085|4084|4083|4082.5|2111
1627025450000|2021-07-23 07:30:50|4083.5|4083|4083|4081.5|4083.5|4083|4082.5|4081.5|217
1627025460000|2021-07-23 07:31:00|4082.5|4081|4082|4081|4082.5|4081.5|4082|4081|653
1627025470000|2021-07-23 07:31:10|4082.5|4081.5|4083.5|4082|4083.5|4082.5|4082.5|4081.5|421
1627025480000|2021-07-23 07:31:20|4083|4081.5|4082.5|4081.5|4083.5|4082.5|4082|4081.5|606
1627025490000|2021-07-23 07:31:30|4083|4082|4083|4082|4083|4082|4083|4082|614
1627025500000|2021-07-23 07:31:40|4082.5|4081.5|4082.5|4081.5|4082.5|4082|4082.5|4081.5|150
1627025510000|2021-07-23 07:31:50|4083|4082|4082.5|4081.5|4083|4082|4082.5|4081.5|466
1627025520000|2021-07-23 07:32:00|4082|4081|4081.5|4080.5|4082.5|4081.5|4081.5|4080.5|2388
1627025530000|2021-07-23 07:32:10|4081|4081|4081.5|4080.5|4082|4081|4081|4080.5|1552
1627025540000|2021-07-23 07:32:20|4081|4080|4079.5|4078.5|4081.5|4080|4079.5|4078.5|783
1627025550000|2021-07-23 07:32:30|4079|4078|4079.5|4079|4079.5|4079|4078.5|4078|959
1627025560000|2021-07-23 07:32:40|4080|4079.5|4081.5|4080.5|4081.5|4080.5|4080|4079.5|997
1627025570000|2021-07-23 07:32:50|4081|4081|4081.5|4080.5|4081.5|4081|4081|4080|633
1627025580000|2021-07-23 07:33:00|||||||||73
1627025590000|2021-07-23 07:33:10|4081|4080|4080.5|4079.5|4081|4080|4080|4079|2271
1627025600000|2021-07-23 07:33:20|4080|4079|4080|4078.5|4080|4079.5|4079.5|4078.5|1063
1627025610000|2021-07-23 07:33:30|4079.5||4079.5||4080||4079||334
1627025620000|2021-07-23 07:33:40|4079|4078|4078.5|4077.5|4079.5|4078|4078.5|4077|2294
1627025630000|2021-07-23 07:33:50|||||||||25
1627025640000|2021-07-23 07:34:00|4079|4078|4080|4079|4080|4079|4078.5|4077.5|2170
1627025650000|2021-07-23 07:34:10|4080.5|4079.5|4082|4080.5|4082|4081|4080.5|4079.5|2237
1627025660000|2021-07-23 07:34:20|4081.5||4081.5||4081.5||4081.5||1
1627025670000|2021-07-23 07:34:30|4081|4080|4079|4078|4081.5|4080.5|4079|4078|2365
1627025680000|2021-07-23 07:34:40||4077.5||4077.5||4077.5||4077.5|605
1627025690000|2021-07-23 07:34:50|4078.5|4078|4080.5|4079.5|4080.5|4079.5|4078.5|4078|815
1627025700000|2021-07-23 07:35:00|4080|4079|4079.5|4079|4080.5|4079|4079.5|4079|1326
1627025710000|2021-07-23 07:35:10|4080|4079.5|4080|4079|4080.5|4079.5|4079.5|4079|108
1627025720000|2021-07-23 07:35:20|4079.5|4078|4078.5|4077.5|4079.5|4079|4078.5|4077.5|2287
1627025730000|2021-07-23 07:35:30|4079|4078|4076.5|4075.5|4079|4078|4076|4075|2339
1627025740000|2021-07-23 07:35:40|4077|4075|4076.5|4075.5|4077|4075.5|4076|4075|314
1627025750000|2021-07-23 07:35:50||4076||4076||4076||4075.5|1539
1627025760000|2021-07-23 07:36:00|4077|4075.5|4077.5|4076.5|4079|4078|4077|4075.5|2186
1627025770000|2021-07-23 07:36:10|4077|4077|4077.5|4077|4077.5|4077|4077|4076.5|530
1627025780000|2021-07-23 07:36:20|4078.5|4077.5|4078.5|4077.5|4078.5|4077.5|4078.5|4077.5|503
1627025790000|2021-07-23 07:36:30|4078|4077|4078.5|4077.5|4078.5|4077.5|4077.5|4077|955
1627025810000|2021-07-23 07:36:50|4078|4077|4078|4077|4078.5|4077.5|4078|4077|310
1627025820000|2021-07-23 07:37:00|4078.5|4077.5|4078.5|4078|4078.5|4078|4078|4077.5|1600
1627025830000|2021-07-23 07:37:10|4078|4077.5|4077|4075.5|4078|4077.5|4076.5|4075.5|2035
1627025840000|2021-07-23 07:37:20|4076.5|4076|4078|4077|4078|4077|4076.5|4075.5|2570
1627025850000|2021-07-23 07:37:30|4077.5|4076.5|4080.5|4079|4081|4079.5|4077.5|4076.5|2412
1627025860000|2021-07-23 07:37:40|4080|4078.5|4081|4080.5|4081|4080.5|4079.5|4078.5|890
1627025870000|2021-07-23 07:37:50|4080.5|4080|4080.5|4079.5|4081|4080|4080.5|4079.5|894
1627025880000|2021-07-23 07:38:00|4081|4080|4080.5|4079.5|4082|4081|4080.5|4079.5|3429
1627025900000|2021-07-23 07:38:20|4081|4080|4083.5|4082.5|4083.5|4082.5|4081|4079.5|3305
1627025910000|2021-07-23 07:38:30|4084|4083|4083.5|4082.5|4084|4083|4083|4082.5|1933
1627025920000|2021-07-23 07:38:40|4083|4082|4083.5|4082.5|4084|4083|4082.5|4081.5|1752
1627025930000|2021-07-23 07:38:50|4084|4083|4084|4082.5|4084|4083|4083.5|4082.5|315
1627025950000|2021-07-23 07:39:10|4083.5|4082|4083|4081.5|4083.5|4082|4081|4080|3265
1627025960000|2021-07-23 07:39:20|4082.5|4082|4083.5|4082.5|4083.5|4083|4082.5|4081.5|764
1627025970000|2021-07-23 07:39:30|||||||||157
1627025980000|2021-07-23 07:39:40|4084|4083|4084|4083|4084|4083|4084|4083|24
1627025990000|2021-07-23 07:39:50|||||||||70
1627026000000|2021-07-23 07:40:00|4083.5|4082.5|4083|4081.5|4084|4083|4081.5|4081|3920
1627026010000|2021-07-23 07:40:10|4083.5|4082|4084.5|4083.5|4084.5|4083.5|4083.5|4081.5|1629
1627026020000|2021-07-23 07:40:20|4084|4083|4084.5|4083|4084.5|4083|4083.5|4082.5|982
1627026030000|2021-07-23 07:40:30||4083.5||4083.5||4083.5||4083.5|0
1627026040000|2021-07-23 07:40:40|4085|4084|4085.5|4084|4085.5|4084.5|4084.5|4083.5|1472
1627026050000|2021-07-23 07:40:50|4085||4085.5||4085.5||4085||0
1627026060000|2021-07-23 07:41:00|4085|4084.5|4087|4086|4087|4086.5|4085|4084.5|2093
1627026070000|2021-07-23 07:41:10|4087.5|4086.5|4086|4085.5|4088|4087|4085.5|4085|12255
1627026080000|2021-07-23 07:41:20|4086.5|4085|4085|4083.5|4086.5|4086|4084.5|4083.5|6640
1627026090000|2021-07-23 07:41:30|4084.5|4084|4084.5|4083.5|4085.5|4084.5|4084.5|4083.5|2135
1627026100000|2021-07-23 07:41:40|4085|4084|4085|4084.5|4086|4085|4085|4084|702
1627026110000|2021-07-23 07:41:50|4085.5|4085|4087|4086|4087|4086|4085.5|4085|2234
1627026120000|2021-07-23 07:42:00|4086.5|4085.5|4086.5|4085|4086.5|4086|4085.5|4084.5|2577
1627026130000|2021-07-23 07:42:10|4087|4085.5|4085|4083.5|4087|4086|4084.5|4083.5|1998
1627026140000|2021-07-23 07:42:20|4084.5|4083|4084|4083|4085|4084|4084|4083|1988
1627026150000|2021-07-23 07:42:30|4084.5||4084||4084.5||4084||99
1627026160000|2021-07-23 07:42:40|4083.5||4084||4084||4083.5||922
1627026170000|2021-07-23 07:42:50|4083.5||4083.5||4083.5||4083.5||84
1627026180000|2021-07-23 07:43:00|4083|4082.5|4085.5|4084.5|4085.5|4084.5|4083|4082|3179
1627026190000|2021-07-23 07:43:10|4086||4086||4086||4086||489
1627026200000|2021-07-23 07:43:20|4086.5|4085|4086.5|4086|4087.5|4086.5|4086|4085|2723
1627026210000|2021-07-23 07:43:30|4086|4085.5|4085.5|4085|4086|4086|4085.5|4085|1539
1627026220000|2021-07-23 07:43:40|4085|4084.5|4086|4085|4086|4085|4085|4084|2308
1627026230000|2021-07-23 07:43:50|4085.5||4086||4086||4085.5||286
1627026240000|2021-07-23 07:44:00|4085.5|4085.5|4086.5|4086|4087|4086|4085.5|4085|6512
1627026250000|2021-07-23 07:44:10|4087|4086.5|4087.5|4086.5|4087.5|4087|4086.5|4086|2516
1627026260000|2021-07-23 07:44:20|4087|4087|4089|4087.5|4089|4088|4087|4086.5|2735
1627026270000|2021-07-23 07:44:30|4088.5|4088|4087.5|4086.5|4088.5|4088|4086.5|4085.5|3949
1627026280000|2021-07-23 07:44:40|4087|4087|4087|4086|4088|4087|4086.5|4086|8448
1627026290000|2021-07-23 07:44:50|4087.5|4086.5|4087|4086|4087.5|4086.5|4086.5|4086|2282
1627026300000|2021-07-23 07:45:00|4087.5|4086.5|4087.5|4086.5|4088|4087|4086.5|4085.5|4702
1627026310000|2021-07-23 07:45:10|4087|4086|4087.5|4086.5|4088|4087|4086.5|4086|3092
1627026320000|2021-07-23 07:45:20|4087|4086|4087|4086.5|4087.5|4086.5|4087|4086|3141
1627026330000|2021-07-23 07:45:30|4086.5|4086|4087.5|4086.5|4087.5|4086.5|4086.5|4086|2698
1627026340000|2021-07-23 07:45:40|4087|4086|4087.5|4086|4087.5|4086|4087|4086|333
1627026350000|2021-07-23 07:45:50|4087|4085|4084.5|4083.5|4087|4085.5|4084.5|4083.5|10399
1627026360000|2021-07-23 07:46:00|4084|4083|4085.5|4085|4086|4085.5|4083|4082.5|6442
1627026370000|2021-07-23 07:46:10|4086|4084.5|4086|4085.5|4087|4085.5|4086|4084.5|3168
1627026380000|2021-07-23 07:46:20|4085.5|4085|4086|4085|4086|4085.5|4085.5|4085|1379
1627026390000|2021-07-23 07:46:30|4086.5|4085.5|4086.5|4085.5|4086.5|4085.5|4086|4085.5|574
1627026400000|2021-07-23 07:46:40|4087|4086|4083.5|4083|4087|4086|4083|4082.5|4934
1627026410000|2021-07-23 07:46:50|4084|4083.5|4084.5|4083.5|4084.5|4083.5|4083.5|4082.5|2106
1627026420000|2021-07-23 07:47:00|4084|4083|4084|4082.5|4084.5|4083|4083|4082.5|783
1627026430000|2021-07-23 07:47:10|4083.5|4082|4082.5|4081|4083.5|4082|4081.5|4081|1309
1627026440000|2021-07-23 07:47:20|4082|4080.5|4081.5|4080|4082|4080.5|4081|4080|1557
1627026450000|2021-07-23 07:47:30|4082|4080.5|4082|4081|4082.5|4081.5|4082|4080.5|1403
1627026460000|2021-07-23 07:47:40|4082.5|4081.5|4080.5|4079|4082.5|4081.5|4080.5|4079|30775
1627026470000|2021-07-23 07:47:50|4080|4078.5|4078.5|4078|4080|4078.5|4078.5|4078|2187
1627026480000|2021-07-23 07:48:00|4079|4078.5|4080|4079|4080.5|4079.5|4079|4078|1698
1627026490000|2021-07-23 07:48:10|4080.5|4078.5|4080.5|4079.5|4080.5|4079.5|4080|4078.5|1000
1627026500000|2021-07-23 07:48:20|4081|4080|4080.5|4080|4081|4080|4080.5|4080|134
1627026510000|2021-07-23 07:48:30|4081|4080.5|4081.5|4080.5|4081.5|4080.5|4080.5|4080.5|517
1627026520000|2021-07-23 07:48:40|4081|4081|4082|4080.5|4082|4081|4081|4080.5|1336
1627026530000|2021-07-23 07:48:50|||||||||244
1627026540000|2021-07-23 07:49:00|4081.5|4081|4084|4083|4084|4083|4081.5|4080.5|945
1627026550000|2021-07-23 07:49:10|4083.5|4083.5|4084|4083|4084.5|4083.5|4083.5|4083|2194
1627026560000|2021-07-23 07:49:20|4083.5|4082.5|4081.5|4080.5|4084|4082.5|4081.5|4080.5|3268
1627026570000|2021-07-23 07:49:30|4082|4081|4083|4082|4083|4082.5|4081.5|4080.5|1002
1627026580000|2021-07-23 07:49:40|4083.5|4082.5|4084|4082.5|4084|4082.5|4082.5|4082|885
1627026590000|2021-07-23 07:49:50|4083.5||4084||4084||4083.5||305
1627026600000|2021-07-23 07:50:00|4083.5|4083|4084|4083|4084|4083|4083|4083|674
1627026610000|2021-07-23 07:50:10|4084.5|4083.5|4086|4085|4086|4085|4084.5|4083|417
1627026620000|2021-07-23 07:50:20|4085.5|4084.5|4085.5|4084.5|4085.5|4084.5|4085|4084.5|945
1627026630000|2021-07-23 07:50:30|4085|4085|4085.5|4084.5|4085.5|4085|4085|4084.5|789
1627026650000|2021-07-23 07:50:50|4086|4085|4087.5|4086|4087.5|4086|4086|4085|404
1627026660000|2021-07-23 07:51:00|4087|4086.5|4087|4086|4087.5|4086.5|4086.5|4086|1231
1627026670000|2021-07-23 07:51:10|4086.5|4086.5|4088|4087.5|4089|4088|4086.5|4086|2121
1627026680000|2021-07-23 07:51:20|4088.5|4088|4088.5|4087.5|4088.5|4088|4088.5|4087.5|1416
1627026690000|2021-07-23 07:51:30|4088||4088.5||4088.5||4088||48
1627026700000|2021-07-23 07:51:40|4088|4088|4087.5|4086.5|4088|4088|4087.5|4086.5|3167
1627026710000|2021-07-23 07:51:50|4088|4087|4088|4087|4088|4087.5|4087.5|4087|1286
1627026720000|2021-07-23 07:52:00|4088.5|4087.5|4089.5|4088.5|4089.5|4088.5|4088|4087|1516
1627026730000|2021-07-23 07:52:10|4090|4089|4090.5|4089.5|4090.5|4089.5|4089.5|4088.5|2470
1627026740000|2021-07-23 07:52:20|4090|4089|4089.5|4089|4090|4089.5|4089.5|4089|1167
1627026750000|2021-07-23 07:52:30|4089|4088.5|4086|4085.5|4089|4088.5|4085|4084.5|4193
1627026760000|2021-07-23 07:52:40|4086.5|4085|4087|4085.5|4087|4086|4086|4085|1329
1627026770000|2021-07-23 07:52:50|4087.5|4086|4087.5|4086.5|4087.5|4086.5|4087.5|4086|255
1627026780000|2021-07-23 07:53:00|4087|4087|4088.5|4087.5|4088.5|4088|4087|4086.5|1381
1627026790000|2021-07-23 07:53:10|4089|4088|4089|4087.5|4089|4088|4088.5|4087.5|85
1627026800000|2021-07-23 07:53:20|4088.5|4088|4089|4087.5|4089|4088.5|4088.5|4087.5|529
1627026810000|2021-07-23 07:53:30|4088.5|4087|4085.5|4084.5|4088.5|4087|4085.5|4084.5|1953
1627026820000|2021-07-23 07:53:40|4086|4085|4085|4084.5|4086.5|4085.5|4085|4084.5|619
1627026830000|2021-07-23 07:53:50|4085.5|4085|4085|4084|4087|4086|4084.5|4084|6904
1627026840000|2021-07-23 07:54:00|4084.5|4084.5|4085|4084|4086|4085|4084.5|4084|4145
1627026850000|2021-07-23 07:54:10|4084.5||4085||4085||4084.5||788
1627026860000|2021-07-23 07:54:20|4085.5|4084.5|4085.5|4084.5|4086|4085|4085.5|4084|1743
1627026870000|2021-07-23 07:54:30|4086|4085|4087|4086.5|4087.5|4086.5|4086|4084.5|7792
1627026880000|2021-07-23 07:54:40|4087.5|4086|4086.5|4086|4087.5|4086.5|4086.5|4086|2061
1627026890000|2021-07-23 07:54:50|4087|4086.5|4088|4087|4088.5|4087|4087|4086.5|712
1627026900000|2021-07-23 07:55:00|4088.5|4087.5|4088.5|4088|4089|4088|4088.5|4087|681
1627026910000|2021-07-23 07:55:10|4089|4087.5|4088|4087|4089|4087.5|4086|4085.5|3984
1627026920000|2021-07-23 07:55:20|4087.5|4087.5|4087.5|4086.5|4088|4087.5|4087.5|4086.5|946
1627026930000|2021-07-23 07:55:30|4087|4086|4088|4087|4088|4087|4086.5|4085.5|1344
1627026940000|2021-07-23 07:55:40|4087.5|4086.5|4087.5|4086.5|4087.5|4086.5|4086.5|4086|1392
1627026950000|2021-07-23 07:55:50|4087|4086|4087.5|4086.5|4087.5|4086.5|4087|4086|42
1627026960000|2021-07-23 07:56:00|4088|4087|4088|4087|4088|4087|4087.5|4087|139
1627026970000|2021-07-23 07:56:10|4087.5|4086.5|4088.5|4087.5|4088.5|4087.5|4087.5|4086.5|5863
1627026980000|2021-07-23 07:56:20|4088|4086.5|4087.5|4086|4088.5|4087.5|4087.5|4086|2105
1627026990000|2021-07-23 07:56:30|4087|4086.5|4087|4086.5|4087.5|4086.5|4087|4086.5|1131
1627027000000|2021-07-23 07:56:40|4087.5|4087|4088|4087.5|4088|4087.5|4087.5|4086.5|2008
1627027010000|2021-07-23 07:56:50|4087.5|4087|4088|4087|4088|4087|4087|4086.5|2431
1627027020000|2021-07-23 07:57:00|4087.5|4087.5|4089|4087.5|4089|4087.5|4087.5|4087.5|1513
1627027030000|2021-07-23 07:57:10|||||||||121
1627027040000|2021-07-23 07:57:20|4088.5||4089||4089||4088.5||0
1627027050000|2021-07-23 07:57:30|4088.5||4089||4089||4088.5||0
1627027060000|2021-07-23 07:57:40||4088||4088.5||4088.5||4088|218
1627027070000|2021-07-23 07:57:50|4089.5|4089|4090.5|4089.5|4090.5|4089.5|4088.5|4087.5|3116
1627027080000|2021-07-23 07:58:00|4091|4090|4090|4089.5|4091|4090.5|4090|4089.5|5016
1627027090000|2021-07-23 07:58:10|4090.5|4089|4090|4089.5|4090.5|4089.5|4089.5|4088.5|3624
1627027100000|2021-07-23 07:58:20|4090.5|4090|4091|4090.5|4091|4090.5|4090.5|4089.5|2012
1627027110000|2021-07-23 07:58:30|4090.5|4090|4090.5|4090|4090.5|4090.5|4090|4089.5|453
1627027120000|2021-07-23 07:58:40|4091||4090.5||4091||4090.5||1601
1627027130000|2021-07-23 07:58:50|4091|4089.5|4089.5|4088.5|4091|4090|4089|4088.5|2278
1627027140000|2021-07-23 07:59:00|4089|4088|4090|4088.5|4090|4088.5|4088.5|4087.5|1433
1627027150000|2021-07-23 07:59:10|||||||||72
1627027160000|2021-07-23 07:59:20|4090.5|4089|4091|4089.5|4091|4089.5|4090.5|4089|29
1627027190000|2021-07-23 07:59:50|4090.5|4090|4091|4090|4091|4090.5|4090.5|4090|912
1627027200000|2021-07-23 08:00:00|4091.5|4090.5|4091|4090|4092|4091|4090.5|4089|5516
1627027210000|2021-07-23 08:00:10|4090.5|4089.5|4090|4089|4091|4089.5|4089.5|4088.5|1622
1627027220000|2021-07-23 08:00:20|4089.5|4088|4087|4086.5|4089.5|4088.5|4087|4086|1642
1627027230000|2021-07-23 08:00:30|4087.5|4086|4087.5|4086.5|4087.5|4086.5|4086.5|4085.5|1414
1627027240000|2021-07-23 08:00:40|4088|4087|4087.5|4086.5|4088.5|4087.5|4087.5|4086.5|1039
1627027250000|2021-07-23 08:00:50|4087|4086|4087|4086.5|4087.5|4086.5|4087|4086|465
1627027260000|2021-07-23 08:01:00|4086.5|4086|4088|4087|4088|4087|4086.5|4085.5|1590
1627027270000|2021-07-23 08:01:10|4087.5|4086.5|4088|4087.5|4088|4087.5|4087.5|4086.5|143
1627027280000|2021-07-23 08:01:20|||||||||155
1627027290000|2021-07-23 08:01:30|4088.5|4088|4089|4088|4089|4088|4088.5|4088|82
1627027310000|2021-07-23 08:01:50|4089.5|4088.5|4092|4091|4092|4091|4089.5|4088|1567
1627027320000|2021-07-23 08:02:00|4091.5|4090.5|4090.5|4090|4092|4090.5|4090|4089.5|3020
1627027330000|2021-07-23 08:02:10|4091|4089.5|4089|4088.5|4091.5|4089.5|4089|4088.5|2535
1627027340000|2021-07-23 08:02:20|4089.5|4088|4086.5|4085|4089.5|4088|4086.5|4085|3865
1627027350000|2021-07-23 08:02:30|4086|4084.5|4084|4083|4086|4085|4084|4083|3827
1627027360000|2021-07-23 08:02:40|4083.5|4083.5|4085.5|4084.5|4085.5|4084.5|4083.5|4083|812
1627027380000|2021-07-23 08:03:00|4086|4085|4086|4084.5|4087.5|4086.5|4085.5|4084.5|3212
1627027390000|2021-07-23 08:03:10|4085.5|4085|4086.5|4085.5|4086.5|4085.5|4085.5|4084.5|1043
1627027400000|2021-07-23 08:03:20|4087|4086|4087.5|4086.5|4087.5|4086.5|4086.5|4085.5|808
1627027410000|2021-07-23 08:03:30|4087|4086|4087|4085.5|4087|4086|4086.5|4085.5|426
1627027420000|2021-07-23 08:03:40|4086.5|4085|4086.5|4085.5|4086.5|4085.5|4086.5|4085|554
1627027430000|2021-07-23 08:03:50|4087||4086||4087||4086||24
1627027440000|2021-07-23 08:04:00|4085.5|4084.5|4086|4085.5|4086|4085.5|4085|4084.5|978
1627027450000|2021-07-23 08:04:10|4087|4086|4085.5|4085|4087|4086|4085.5|4085|1469
1627027460000|2021-07-23 08:04:20|4086|4085.5|4086.5|4085.5|4087|4086|4086|4085|1202
1627027470000|2021-07-23 08:04:30|4087|4086|4086.5|4086|4087|4086.5|4086.5|4086|1006
1627027480000|2021-07-23 08:04:40|||||||||548
1627027490000|2021-07-23 08:04:50|4087|4085|4087|4086|4087|4086|4086|4085|1248
1627027500000|2021-07-23 08:05:00|4086.5|4086.5|4084|4083|4086.5|4086.5|4084|4083|3995
1627027510000|2021-07-23 08:05:10|4084.5|4083.5|4085|4084|4085|4084|4084|4083|646
1627027520000|2021-07-23 08:05:20|4085.5|4084.5|4085.5|4084|4085.5|4084.5|4085.5|4084|250
1627027530000|2021-07-23 08:05:30|4085|4083.5|4087.5|4086|4087.5|4086.5|4084.5|4083.5|2011
1627027550000|2021-07-23 08:05:50||4086.5||4086||4086.5||4086|121
1627027560000|2021-07-23 08:06:00||4086.5||4086.5||4086.5||4086|41
1627027570000|2021-07-23 08:06:10|4088|4087|4089|4088|4089|4088|4087.5|4087|2613
1627027580000|2021-07-23 08:06:20||4088.5||4088.5||4088.5||4088.5|150
1627027590000|2021-07-23 08:06:30|4089.5||4089.5||4089.5||4089.5||73
1627027600000|2021-07-23 08:06:40|4090|4089|4090.5|4089.5|4090.5|4089.5|4089.5|4088.5|1390
1627027610000|2021-07-23 08:06:50|4090|4089|4088.5|4087|4090.5|4089|4088|4087|2649
1627027620000|2021-07-23 08:07:00|4089|4087.5|4090|4089.5|4090|4089.5|4089|4087.5|520
1627027630000|2021-07-23 08:07:10|4090.5|4090|4091|4089.5|4091|4090|4090.5|4089.5|140
1627027640000|2021-07-23 08:07:20|4090.5|4090|4091|4089.5|4091|4090|4090.5|4089.5|0
1627027650000|2021-07-23 08:07:30|4091.5|4090|4091.5|4090.5|4091.5|4090.5|4091.5|4090|0
1627027660000|2021-07-23 08:07:40|4092|4091|4090|4089.5|4092|4091.5|4090|4089.5|2647
1627027670000|2021-07-23 08:07:50|4091|4090|4091.5|4090.5|4091.5|4090.5|4090|4089.5|304
1627027680000|2021-07-23 08:08:00|4092|4090|4091.5|4091|4092|4091.5|4091.5|4090|1341
1627027690000|2021-07-23 08:08:10|4091|4090.5|4091.5|4091|4092|4091|4091|4090.5|1041
1627027700000|2021-07-23 08:08:20|4092|4091.5|4092|4091.5|4092|4091.5|4092|4091|254
1627027710000|2021-07-23 08:08:30|4092.5|4092|4092|4091.5|4092.5|4092|4092|4091.5|1537
1627027720000|2021-07-23 08:08:40|4092.5||4092.5||4092.5||4092.5||226
1627027730000|2021-07-23 08:08:50|4093|4092|4092.5|4092|4093|4092|4092|4091.5|492
1627027740000|2021-07-23 08:09:00|4093|4092.5|4093.5|4092.5|4093.5|4092.5|4093|4092.5|715
1627027750000|2021-07-23 08:09:10|4094|4093|4094.5|4093.5|4094.5|4094|4094|4093|139
1627027760000|2021-07-23 08:09:20|||||||||234
1627027770000|2021-07-23 08:09:30|4095|4094|4093.5|4092.5|4095.5|4094.5|4093|4092.5|4831
1627027780000|2021-07-23 08:09:40|4094|4093|4093.5|4092.5|4094|4093|4093.5|4092.5|195
1627027790000|2021-07-23 08:09:50|||||||||1813
1627027800000|2021-07-23 08:10:00|4093|4093|4094|4093|4094|4093|4093|4093|824
1627027810000|2021-07-23 08:10:10|||||||||30
1627027820000|2021-07-23 08:10:20|4094.5|4093.5|4094.5|4094|4095|4094|4094.5|4093.5|4882
1627027830000|2021-07-23 08:10:30|4095|4094.5|4095|4094.5|4095|4094.5|4095|4094.5|0
1627027840000|2021-07-23 08:10:40|4094.5|4094|4095|4094.5|4095|4094.5|4094.5|4094|892
1627027850000|2021-07-23 08:10:50|4095.5|4095|4096|4095|4096.5|4095.5|4095.5|4095|500
1627027860000|2021-07-23 08:11:00|4096.5|4095.5|4097.5|4096.5|4097.5|4096.5|4096.5|4095|1066
1627027870000|2021-07-23 08:11:10|4098|4097|4096|4095.5|4098|4097|4095.5|4095|2980
1627027880000|2021-07-23 08:11:20|4096.5|4096|4096|4095|4097|4096|4095.5|4095|2097
1627027890000|2021-07-23 08:11:30|||||||||250
1627027900000|2021-07-23 08:11:40|4096.5|4095.5|4097|4096|4097|4096|4096.5|4095.5|200
1627027910000|2021-07-23 08:11:50|4096.5|4095.5|4096|4095|4097|4095.5|4096|4095|1308
1627027920000|2021-07-23 08:12:00|4096.5|4095.5|4097|4096|4097|4096|4096.5|4095|49
1627027930000|2021-07-23 08:12:10|4097.5|4096.5|4097|4095.5|4097.5|4097|4096.5|4095.5|1416
1627027940000|2021-07-23 08:12:20|4096.5|4096|4097.5|4096|4097.5|4096|4096|4096|249
1627027950000|2021-07-23 08:12:30|4097||4097||4097||4097||0
1627027960000|2021-07-23 08:12:40|4097.5||4097||4097.5||4097||24
1627027970000|2021-07-23 08:12:50|||||||||48
1627027980000|2021-07-23 08:13:00|4096.5|4095.5|4096|4095|4096.5|4095.5|4095.5|4095|2831
1627027990000|2021-07-23 08:13:10|4096.5|4095.5|4097.5|4096.5|4097.5|4096.5|4096|4095|2085
1627028000000|2021-07-23 08:13:20|4098||4098||4098||4098||1
1627028010000|2021-07-23 08:13:30|4098.5|4097|4098.5|4097.5|4098.5|4098|4098.5|4096.5|96
1627028030000|2021-07-23 08:13:50|||||||||269
1627028040000|2021-07-23 08:14:00|4098|4098|4098.5|4098|4098.5|4098|4098|4098|277
1627028050000|2021-07-23 08:14:10|4098|4097.5|4097|4095.5|4098|4098|4096.5|4095.5|5781
1627028060000|2021-07-23 08:14:20|||||||||53
1627028070000|2021-07-23 08:14:30|4096.5|4096|4097|4096.5|4097|4096.5|4096.5|4095.5|873
1627028080000|2021-07-23 08:14:40|4097.5|4097|4097|4096.5|4098|4097.5|4097|4096.5|4739
1627028090000|2021-07-23 08:14:50|4097.5|4096|4096.5|4095.5|4097.5|4096|4096.5|4095.5|756
1627028100000|2021-07-23 08:15:00|4096|4095|4097|4096|4097.5|4096.5|4096|4095|860
1627028110000|2021-07-23 08:15:10|4097.5|4096.5|4097.5|4096.5|4097.5|4097|4097.5|4096|350
1627028120000|2021-07-23 08:15:20|||||||||202
1627028140000|2021-07-23 08:15:40||4097||4097||4097||4097|28
1627028150000|2021-07-23 08:15:50|4098|4097.5|4098.5|4097.5|4098.5|4097.5|4098|4097.5|1446
1627028160000|2021-07-23 08:16:00|4099|4098|4099|4098|4099.5|4098.5|4098.5|4098|2675
1627028180000|2021-07-23 08:16:20|4100|4098.5|4101|4099.5|4101|4100|4100|4098.5|2342
1627028190000|2021-07-23 08:16:30|4100.5|4100|4100.5|4099.5|4100.5|4100|4100.5|4099.5|0
1627028200000|2021-07-23 08:16:40|4100|4099|4100|4099|4100.5|4099|4099.5|4099|967
1627028210000|2021-07-23 08:16:50||4099.5||4099||4099.5||4099|101
1627028220000|2021-07-23 08:17:00||4099.5||4099||4099.5||4099|94
1627028230000|2021-07-23 08:17:10|||||||||231
1627028240000|2021-07-23 08:17:20|4099.5|4098.5|4099|4098.5|4099.5|4098.5|4099|4098.5|1142
1627028250000|2021-07-23 08:17:30|4099.5|4099|4099|4098|4099.5|4099|4099|4098|927
1627028270000|2021-07-23 08:17:50|4098.5|4098.5|4098|4097.5|4098.5|4098.5|4098|4097.5|2959
1627028280000|2021-07-23 08:18:00|4098.5|4098|4097.5|4097|4098.5|4098|4097.5|4097|2702
1627028290000|2021-07-23 08:18:10|4098|4096.5|4098.5|4097.5|4098.5|4097.5|4098|4096.5|442
1627028310000|2021-07-23 08:18:30|4099|4098|4101.5|4100.5|4101.5|4100.5|4098.5|4097.5|2161
1627028320000|2021-07-23 08:18:40|4101|4100|4100.5|4100|4101.5|4101|4100.5|4100|1023
1627028330000|2021-07-23 08:18:50|4101|4100.5|4101|4100|4101|4100.5|4101|4100|544
1627028340000|2021-07-23 08:19:00|4101.5|4100.5|4101.5|4100.5|4101.5|4101|4101.5|4100.5|86
1627028350000|2021-07-23 08:19:10|4101|4100|4100|4099.5|4101|4100|4100|4099|1891
1627028360000|2021-07-23 08:19:20|4099.5|4099|4099.5|4098.5|4100|4099|4098.5|4097.5|4386
1627028370000|2021-07-23 08:19:30|4099|4098|4099.5|4098.5|4099.5|4098.5|4099|4098|0
1627028380000|2021-07-23 08:19:40|4099|4098|4099.5|4098.5|4099.5|4098.5|4099|4098|54
1627028390000|2021-07-23 08:19:50|4099|4099|4099.5|4098.5|4100|4099|4099|4098.5|2491
1627028400000|2021-07-23 08:20:00|4099|4099|4099.5|4099|4100|4099.5|4099|4098.5|523
1627028410000|2021-07-23 08:20:10|4100|4099.5|4100.5|4099.5|4100.5|4100|4100|4099|1308
1627028420000|2021-07-23 08:20:20|4100|4099|4100|4099|4100.5|4099.5|4099.5|4099|1096
1627028430000|2021-07-23 08:20:30|4100.5|4099.5|4100.5|4100|4101|4100.5|4100|4099|2960
1627028440000|2021-07-23 08:20:40|4101||4100.5||4101||4100.5||0
1627028450000|2021-07-23 08:20:50|4100|4099.5|4100.5|4099|4100.5|4099.5|4099.5|4099|2490
1627028460000|2021-07-23 08:21:00|4100|4099.5|4099.5|4098.5|4100.5|4100|4099|4098.5|1641
1627028470000|2021-07-23 08:21:10|4099|4097.5|4099|4097.5|4099|4097.5|4098.5|4097.5|74
1627028480000|2021-07-23 08:21:20|4098.5||4098.5||4098.5||4098||401
1627028490000|2021-07-23 08:21:30|4098|4097|4097.5|4096.5|4098.5|4097.5|4097.5|4096.5|1330
1627028500000|2021-07-23 08:21:40|4098|4097|4098|4097|4098|4097.5|4097.5|4096.5|716
1627028510000|2021-07-23 08:21:50|4098.5|4097.5|4098.5|4097.5|4098.5|4097.5|4098|4097|1357
1627028520000|2021-07-23 08:22:00|4099|4098|4098.5|4097.5|4099.5|4098.5|4098.5|4097.5|331
1627028530000|2021-07-23 08:22:10|4098||4098.5||4098.5||4098||31
1627028540000|2021-07-23 08:22:20|||||||||305
1627028550000|2021-07-23 08:22:30||4098||4098||4098||4097.5|82
1627028560000|2021-07-23 08:22:40||4097.5||4098||4098||4097.5|10
1627028570000|2021-07-23 08:22:50|4098|4097.5|4097.5|4096.5|4098|4098|4097.5|4096.5|4184
1627028580000|2021-07-23 08:23:00|4097|4096|4097|4096|4097|4096.5|4096|4095.5|1658
1627028600000|2021-07-23 08:23:20||4096.5||4096.5||4096.5||4096.5|111
1627028610000|2021-07-23 08:23:30|4097.5|4096|4095|4094|4097.5|4096.5|4095|4094|4008
1627028620000|2021-07-23 08:23:40|4094.5||4094.5||4094.5||4094.5||634
1627028630000|2021-07-23 08:23:50|4094|4093.5|4094|4093|4094|4093.5|4093.5|4093|810
1627028650000|2021-07-23 08:24:10|4093.5|4092|4094|4093|4094|4093|4093|4092|1337
1627028660000|2021-07-23 08:24:20|4094.5|4093.5|4095|4094|4095|4094.5|4094.5|4093.5|613
1627028670000|2021-07-23 08:24:30|4094.5|4094.5|4094.5|4093.5|4094.5|4094.5|4094|4093|3369
1627028680000|2021-07-23 08:24:40|4095|4094|4094.5|4094|4095|4094.5|4094.5|4093.5|250
1627028690000|2021-07-23 08:24:50|4095|4093.5|4095|4094.5|4096|4094.5|4094|4093.5|8178
1627028700000|2021-07-23 08:25:00|4095.5|4094|4097.5|4096.5|4097.5|4096.5|4095|4094|2592
1627028710000|2021-07-23 08:25:10|4097||4097.5||4097.5||4097||0
1627028720000|2021-07-23 08:25:20|4097|4096|4097|4096|4098|4097.5|4096.5|4095.5|2324
1627028730000|2021-07-23 08:25:30|4097.5|4096.5|4096.5|4095.5|4097.5|4097|4096.5|4095.5|4729
1627028740000|2021-07-23 08:25:40|4097||4097||4097||4096.5||117
1627028750000|2021-07-23 08:25:50|4096.5||4096.5||4096.5||4096.5||0
1627028760000|2021-07-23 08:26:00|4097|4095|4094|4093|4097|4095|4093.5|4093|1552
1627028770000|2021-07-23 08:26:10|4094.5|4093.5|4094.5|4093.5|4094.5|4094|4094|4093|1689
1627028780000|2021-07-23 08:26:20|4094|4093|4093.5|4093|4094.5|4093|4093|4092|2543
1627028790000|2021-07-23 08:26:30|4093|4092.5|4092.5|4091.5|4093.5|4092.5|4092|4091|2877
1627028800000|2021-07-23 08:26:40|4092|4091|4092.5|4091|4092.5|4091|4091.5|4091|193
1627028820000|2021-07-23 08:27:00|4092|4091.5|4091.5|4091|4092.5|4092|4091.5|4091|1395
1627028830000|2021-07-23 08:27:10|4091|4090.5|4090.5|4089.5|4091|4090.5|4090.5|4089.5|2814
1627028840000|2021-07-23 08:27:20|||||||||23
1627028860000|2021-07-23 08:27:40|4090|4089|4090.5|4090|4090.5|4090|4089.5|4089|199
1627028870000|2021-07-23 08:27:50|4091|4090.5|4091|4090.5|4091.5|4090.5|4091|4090.5|799
1627028880000|2021-07-23 08:28:00|4090.5|4090|4091|4090|4091|4090.5|4090.5|4089.5|1568
1627028890000|2021-07-23 08:28:10|||||||||23
1627028900000|2021-07-23 08:28:20|4090.5|4089.5|4090|4089|4090.5|4089.5|4089.5|4089|1793
1627028910000|2021-07-23 08:28:30|4089.5|4088.5|4089|4088|4089.5|4088.5|4088.5|4087.5|998
1627028920000|2021-07-23 08:28:40||4088.5||4088||4088.5||4088|357
1627028930000|2021-07-23 08:28:50|4089.5|4088.5|4089.5|4089|4089.5|4089|4089.5|4088.5|619
1627028940000|2021-07-23 08:29:00|4090|4088.5|4089|4088.5|4090|4089.5|4089|4088.5|1416
1627028950000|2021-07-23 08:29:10|4089.5|4089|4090.5|4089|4090.5|4089|4089.5|4089|36
1627028960000|2021-07-23 08:29:20|4090|4089.5|4091|4090|4091.5|4090.5|4090|4089|470
1627028970000|2021-07-23 08:29:30|4090.5|4089.5|4090|4089|4090.5|4089.5|4090|4089|917
1627028990000|2021-07-23 08:29:50|||||||||59
1627029000000|2021-07-23 08:30:00|4090.5|4089.5|4092.5|4091.5|4092.5|4091.5|4090.5|4089|1190
1627029010000|2021-07-23 08:30:10|4092|4092|4092.5|4091.5|4092.5|4092|4092|4091.5|1067
1627029020000|2021-07-23 08:30:20||4092||4091.5||4092||4091.5|1260
1627029030000|2021-07-23 08:30:30|||||||||1208
1627029040000|2021-07-23 08:30:40|||||||||62
1627029050000|2021-07-23 08:30:50|4092|4091|4091|4090|4092|4091|4091|4090|1982
1627029060000|2021-07-23 08:31:00|4090.5|4089.5|4089|4088.5|4091|4089.5|4089|4088|1700
1627029070000|2021-07-23 08:31:10|4088.5|4088|4089.5|4088.5|4090|4089.5|4088.5|4087.5|1864
1627029080000|2021-07-23 08:31:20|4089|4088|4088.5|4088|4089|4088.5|4088.5|4088|248
1627029090000|2021-07-23 08:31:30|4089|4088.5|4091|4090|4091|4090|4089|4088.5|1579
1627029100000|2021-07-23 08:31:40|||||||||14
1627029110000|2021-07-23 08:31:50|4090.5|4089.5|4091|4090|4091|4090|4090|4089.5|1197
1627029120000|2021-07-23 08:32:00|4091.5|4090.5|4093|4092|4093|4092.5|4091.5|4090|774
1627029130000|2021-07-23 08:32:10|4093.5|4092.5|4094.5|4093.5|4094.5|4094|4093.5|4092|2562
1627029140000|2021-07-23 08:32:20|4095|4094|4093.5|4092.5|4095|4094|4093|4092|2659
1627029150000|2021-07-23 08:32:30|4093|4092|4093|4092|4093|4092|4092.5|4092|418
1627029180000|2021-07-23 08:33:00|4092.5|4091.5|4092.5|4092|4093|4092|4092|4091.5|705
1627029190000|2021-07-23 08:33:10|4092|4091.5|4092|4091|4092.5|4091.5|4091.5|4091|2306
1627029200000|2021-07-23 08:33:20|4091.5||4092||4092||4091.5||273
1627029210000|2021-07-23 08:33:30|||||||||800
1627029220000|2021-07-23 08:33:40|4092.5|4091.5|4092.5|4091.5|4093|4092|4092.5|4091|779
1627029230000|2021-07-23 08:33:50|4093|4092|4093.5|4092.5|4093.5|4092.5|4093|4091.5|295
1627029240000|2021-07-23 08:34:00|4094|4093|4094|4093|4094.5|4093.5|4094|4093|378
1627029250000|2021-07-23 08:34:10|4094.5||4094||4094.5||4094||26
1627029260000|2021-07-23 08:34:20|4093.5|4092.5|4092.5|4091.5|4094|4092.5|4092|4091.5|3017
1627029270000|2021-07-23 08:34:30|4093|4092|4093|4092|4093|4092|4093|4092|82
1627029300000|2021-07-23 08:35:00|4093.5|4092.5|4094|4093|4094|4093.5|4093.5|4092|2049
1627029310000|2021-07-23 08:35:10|4093.5|4092.5|4094|4093|4094|4093.5|4093|4092.5|917
1627029320000|2021-07-23 08:35:20||4092.5||4092.5||4093||4092.5|244
1627029330000|2021-07-23 08:35:30|4093.5|4093|4093.5|4092.5|4093.5|4093|4093|4092.5|2553
1627029340000|2021-07-23 08:35:40|4094|4093|4094|4092.5|4094|4093.5|4093.5|4092.5|1073
1627029350000|2021-07-23 08:35:50|4093.5|4093|4093.5|4092.5|4093.5|4093|4093|4092.5|1676
1627029360000|2021-07-23 08:36:00|4093|4093|4094|4092.5|4094|4093|4093|4092.5|1391
1627029370000|2021-07-23 08:36:10||4093||4093||4093||4093|1350
1627029380000|2021-07-23 08:36:20|4094.5|4093.5|4093.5|4093|4094.5|4093.5|4093.5|4093|963
1627029390000|2021-07-23 08:36:30|4094|4093.5|4093.5|4092.5|4094|4093.5|4093|4092.5|4798
1627029400000|2021-07-23 08:36:40|||||||||24
1627029410000|2021-07-23 08:36:50|||||||||236
1627029420000|2021-07-23 08:37:00|4094|4093|4093.5|4092.5|4094|4093.5|4093.5|4092.5|1643
1627029430000|2021-07-23 08:37:10|4094|4093|4094|4093|4094.5|4093.5|4093.5|4092.5|2342
1627029440000|2021-07-23 08:37:20|4094.5|4093.5|4094.5|4093.5|4094.5|4093.5|4094.5|4093.5|580
1627029470000|2021-07-23 08:37:50|4094|4093|4092.5|4091.5|4094.5|4093.5|4092.5|4091.5|3050
1627029480000|2021-07-23 08:38:00||4092||4091.5||4092||4091.5|51
1627029500000|2021-07-23 08:38:20|4093|4092|4093|4092|4093|4092.5|4092.5|4092|423
1627029510000|2021-07-23 08:38:30|4092.5|4091.5|4092.5|4091.5|4093|4092|4092|4091.5|625
1627029520000|2021-07-23 08:38:40|4093|4092|4093.5|4092.5|4093.5|4093|4092.5|4091.5|768
1627029530000|2021-07-23 08:38:50|4094|4093|4094.5|4093.5|4094.5|4094|4094|4093|143
1627029540000|2021-07-23 08:39:00|4094|4093|4093|4092|4094|4093|4093|4092|1188
1627029560000|2021-07-23 08:39:20|4093.5|4092.5|4094|4093|4095|4094|4093.5|4092|1072
1627029570000|2021-07-23 08:39:30|4094.5|4093.5|4094|4093|4094.5|4093.5|4093.5|4093|641
1627029590000|2021-07-23 08:39:50|4093.5|4092.5|4093|4092|4094|4092.5|4093|4091.5|861
1627029600000|2021-07-23 08:40:00|4092.5|4091.5|4092.5|4091.5|4092.5|4092|4092|4091.5|2519
1627029610000|2021-07-23 08:40:10|4093|4092|4093.5|4092.5|4093.5|4092.5|4093|4092|838
1627029620000|2021-07-23 08:40:20|4094|4093|4094.5|4093.5|4094.5|4093.5|4094|4093|115
1627029640000|2021-07-23 08:40:40|4095|4094|4095|4094|4095.5|4095|4094.5|4093.5|3015
1627029650000|2021-07-23 08:40:50|4094.5||4094.5||4094.5||4094.5||25
1627029660000|2021-07-23 08:41:00|4095||4095||4095||4094.5||241
1627029670000|2021-07-23 08:41:10|4094.5||4094.5||4094.5||4094.5||40
1627029680000|2021-07-23 08:41:20|4095|4094.5|4094.5|4094|4095|4094.5|4094.5|4094|2326
1627029690000|2021-07-23 08:41:30|4094|4093.5|4094.5|4094|4094.5|4094|4094|4093.5|1877
1627029700000|2021-07-23 08:41:40|4095||4095||4095||4094.5||376
1627029710000|2021-07-23 08:41:50|4095.5||4095.5||4095.5||4095||50
1627029720000|2021-07-23 08:42:00|||||||||1
1627029730000|2021-07-23 08:42:10|||||||||2
1627029740000|2021-07-23 08:42:20|4095|4094.5|4095|4094|4096|4095|4095|4094|1275
1627029750000|2021-07-23 08:42:30|4094.5|4094.5|4093.5|4092.5|4094.5|4094.5|4093.5|4092.5|4868
1627029780000|2021-07-23 08:43:00|4093|4092|4093|4092|4093|4092.5|4092.5|4092|996
1627029790000|2021-07-23 08:43:10|||||||||24
1627029800000|2021-07-23 08:43:20|4092.5|4091.5|4091|4090|4093|4091.5|4091|4090|1546
1627029830000|2021-07-23 08:43:50|4091.5|4090.5|4091.5|4090.5|4092.5|4091.5|4091.5|4090.5|2271
1627029840000|2021-07-23 08:44:00|||||||||317
1627029850000|2021-07-23 08:44:10|4092|4091|4092.5|4091.5|4092.5|4091.5|4092|4091|968
1627029860000|2021-07-23 08:44:20|4092|4092|4091.5|4091|4092.5|4092|4091.5|4091|1400
1627029870000|2021-07-23 08:44:30|4092||4092||4092||4091.5||116
1627029880000|2021-07-23 08:44:40|4092.5|4091.5|4093|4092|4093|4092|4092.5|4091|698
1627029900000|2021-07-23 08:45:00|4092.5|4091.5|4092|4091|4092.5|4091.5|4091.5|4091|1432
1627029910000|2021-07-23 08:45:10|4092.5||4092||4092.5||4092||67
1627029920000|2021-07-23 08:45:20|4091.5|4090.5|4091.5|4090.5|4091.5|4090.5|4091|4090.5|784
1627029930000|2021-07-23 08:45:30|4092|4091|4091.5|4090.5|4092|4091|4091.5|4090.5|7
1627029940000|2021-07-23 08:45:40|4092|4091|4092|4091|4092|4091|4092|4091|166
1627029950000|2021-07-23 08:45:50|4091.5|4090.5|4092|4090.5|4092|4090.5|4091.5|4090.5|0
1627029960000|2021-07-23 08:46:00|4091.5|4091|4091|4090|4092|4091.5|4091|4090|2023
1627029970000|2021-07-23 08:46:10|4090.5||4090.5||4090.5||4090.5||307
1627029980000|2021-07-23 08:46:20|||||||||122
1627029990000|2021-07-23 08:46:30|4090|4089.5|4091|4090|4091|4090|4090|4089.5|1865
1627030000000|2021-07-23 08:46:40|4090.5|4089.5|4091|4089.5|4091|4090|4090.5|4089.5|398
1627030010000|2021-07-23 08:46:50|4090.5|4090|4090|4089.5|4091|4090|4090|4089.5|15
1627030020000|2021-07-23 08:47:00|4090.5|4090|4091|4090|4091|4090.5|4090.5|4089.5|2840
1627030040000|2021-07-23 08:47:20|4091.5|4090.5|4091.5|4090|4092|4091|4091.5|4090|1936
1627030050000|2021-07-23 08:47:30|4091|4090.5|4091|4090|4091|4090.5|4091|4090|308
1627030070000|2021-07-23 08:47:50|4091.5|4090.5|4091|4090.5|4091.5|4090.5|4091|4090|721
1627030080000|2021-07-23 08:48:00|4090.5|4090|4089.5|4088.5|4091|4090.5|4089.5|4088.5|4531
1627030090000|2021-07-23 08:48:10|4089|4088|4088.5|4087.5|4089|4088|4088.5|4087.5|900
1627030100000|2021-07-23 08:48:20|4088|4087|4087.5|4086.5|4088|4087|4087|4086.5|2462
1627030110000|2021-07-23 08:48:30|4087|4086|4086|4085|4087|4086|4086|4085|1568
1627030120000|2021-07-23 08:48:40|4086.5|4085.5|4086|4085|4086.5|4085.5|4086|4085|0
1627030130000|2021-07-23 08:48:50|4086.5|4085.5|4087.5|4086.5|4087.5|4087|4086.5|4085.5|2580
1627030140000|2021-07-23 08:49:00|4088|4087|4088.5|4087.5|4088.5|4088|4088|4086.5|773
1627030150000|2021-07-23 08:49:10|4088|4087|4087.5|4086.5|4088.5|4087|4087.5|4086.5|791
1627030160000|2021-07-23 08:49:20|4088|4087|4088|4087|4088.5|4088|4087.5|4086.5|2537
1627030170000|2021-07-23 08:49:30|||||||||98
1627030180000|2021-07-23 08:49:40||4087.5||4087.5||4087.5||4087|0
1627030190000|2021-07-23 08:49:50||4087||4087||4087||4087|1040
1627030210000|2021-07-23 08:50:10|||||||||87
1627030220000|2021-07-23 08:50:20|4087.5|4087.5|4087|4086|4088|4087.5|4087|4086|2019
1627030230000|2021-07-23 08:50:30|||||||||1000
1627030240000|2021-07-23 08:50:40||4086.5||4086||4086.5||4086|2756
1627030250000|2021-07-23 08:50:50|4087.5|4086.5|4086|4085|4088|4086.5|4086|4085|1963
1627030260000|2021-07-23 08:51:00|4085.5|4085.5|4086|4085|4086|4085.5|4085.5|4085|201
1627030270000|2021-07-23 08:51:10|4085.5|4084.5|4085|4084|4086|4084.5|4085|4084|867
1627030280000|2021-07-23 08:51:20|||||||||2
1627030300000|2021-07-23 08:51:40|4085.5|4084.5|4086.5|4085.5|4086.5|4085.5|4085|4084|2539
1627030310000|2021-07-23 08:51:50|4087|4086|4087|4086|4087.5|4086.5|4087|4086|315
1627030340000|2021-07-23 08:52:20|4086.5|4085.5|4085|4084|4086.5|4085.5|4085|4084|2528
1627030350000|2021-07-23 08:52:30|4084.5|4083.5|4084.5|4083.5|4085|4083.5|4084|4083.5|466
1627030360000|2021-07-23 08:52:40||4084||4083.5||4084||4083.5|0
1627030370000|2021-07-23 08:52:50||4084||4083.5||4084||4083.5|0
1627030390000|2021-07-23 08:53:10|4084|4084|4085|4084|4086|4085|4084|4083.5|1390
1627030400000|2021-07-23 08:53:20|4084.5|4083.5|4084|4083.5|4085|4084|4084|4083.5|1303
1627030410000|2021-07-23 08:53:30|4084.5||4084||4084.5||4084||158
1627030420000|2021-07-23 08:53:40|4084.5|4084|4085|4083.5|4085|4084|4084.5|4083.5|562
1627030440000|2021-07-23 08:54:00|4084.5|4083|4083.5|4082.5|4084.5|4083|4083|4082|2453
1627030450000|2021-07-23 08:54:10|4083|4082|4083|4082|4083|4082|4082.5|4082|0
1627030460000|2021-07-23 08:54:20|4083.5|4082.5|4083.5|4083|4083.5|4083|4083.5|4082.5|0
1627030470000|2021-07-23 08:54:30|4084|4082.5|4084|4083|4084|4083.5|4084|4082.5|514
1627030490000|2021-07-23 08:54:50|||||||||138
1627030500000|2021-07-23 08:55:00|4084.5|4083.5|4085|4084|4085|4084.5|4084.5|4083|1093
1627030510000|2021-07-23 08:55:10|4085.5|4084.5|4085.5|4084.5|4085.5|4085|4085|4084.5|1989
1627030530000|2021-07-23 08:55:30|4085|4084|4085|4084|4085|4084|4085|4084|829
1627030540000|2021-07-23 08:55:40|4085.5|4084.5|4085.5|4084.5|4086.5|4085.5|4085.5|4084|1259
1627030550000|2021-07-23 08:55:50|||||||||524
1627030560000|2021-07-23 08:56:00|4085|4084|4085|4084|4085.5|4084.5|4084.5|4084|1669
1627030580000|2021-07-23 08:56:20|4085.5|4084.5|4085.5|4084.5|4085.5|4084.5|4085.5|4084.5|223
1627030590000|2021-07-23 08:56:30|4085|4085|4085.5|4085|4085.5|4085|4085|4085|277
1627030600000|2021-07-23 08:56:40|4086|4085.5|4086.5|4085.5|4086.5|4085.5|4086|4085.5|728
1627030610000|2021-07-23 08:56:50|4087|4086|4088.5|4088|4088.5|4088|4087|4085|1208
1627030620000|2021-07-23 08:57:00|4089|4088.5|4091|4090|4091|4090|4089|4088.5|570
1627030640000|2021-07-23 08:57:20|4091.5|4090.5|4088|4087|4091.5|4091|4087.5|4087|3819
1627030650000|2021-07-23 08:57:30|||||||||12
1627030660000|2021-07-23 08:57:40|4087.5|4087.5|4088|4087|4088|4087.5|4087.5|4087|56
1627030670000|2021-07-23 08:57:50|4087.5|4086.5|4088|4087|4088|4087|4087|4086.5|746
1627030680000|2021-07-23 08:58:00|4087.5|4086.5|4085|4084|4088|4087|4084.5|4083.5|2560
1627030690000|2021-07-23 08:58:10|4085.5|4084.5|4085.5|4084.5|4085.5|4084.5|4085|4084.5|44
1627030700000|2021-07-23 08:58:20|4086|4085|4085|4084|4086|4085|4084.5|4083.5|1453
1627030710000|2021-07-23 08:58:30|4085.5|4084.5|4085|4084|4086|4085.5|4084.5|4084|739
1627030720000|2021-07-23 08:58:40|4084.5|4083.5|4085|4084|4085.5|4084.5|4084.5|4083.5|524
1627030730000|2021-07-23 08:58:50|4085.5||4085.5||4085.5||4085.5||0
1627030740000|2021-07-23 08:59:00|4085||4085||4085||4085||0
1627030750000|2021-07-23 08:59:10|4085.5||4085.5||4085.5||4085.5||0
1627030770000|2021-07-23 08:59:30|4086|4084.5|4085.5|4084|4086.5|4085.5|4084.5|4084|2290
1627030780000|2021-07-23 08:59:40||4084.5||4084||4084.5||4084|0
1627030790000|2021-07-23 08:59:50|4086|4084.5|4085.5|4084.5|4086.5|4085.5|4085|4084|1993
1627030800000|2021-07-23 09:00:00|4086|4085|4084.5|4083.5|4086.5|4085.5|4084|4083.5|3284
1627030810000|2021-07-23 09:00:10|4085|4084|4085|4084|4085|4084.5|4085|4083.5|497
1627030820000|2021-07-23 09:00:20|4084.5|4083.5|4083.5|4083|4084.5|4083.5|4083.5|4083|193
1627030830000|2021-07-23 09:00:30|4084|4083.5|4084.5|4083.5|4084.5|4084|4084|4083.5|879
1627030840000|2021-07-23 09:00:40|4085|4084|4085.5|4084.5|4085.5|4084.5|4085|4084|252
1627030860000|2021-07-23 09:01:00|4085|4085|4085|4084|4085.5|4085|4084.5|4084|2207
1627030870000|2021-07-23 09:01:10|4084.5|4084.5|4085|4084.5|4085|4084.5|4084.5|4084|1462
1627030880000|2021-07-23 09:01:20|4085.5|4084|4085.5|4084|4085.5|4084.5|4085.5|4084|28
1627030890000|2021-07-23 09:01:30|4085|4084.5|4085.5|4084.5|4085.5|4085|4085|4084|1947
1627030900000|2021-07-23 09:01:40|4085||4085||4085||4085||66
1627030910000|2021-07-23 09:01:50|4085.5||4085.5||4085.5||4085||92
1627030920000|2021-07-23 09:02:00|||||||||319
1627030930000|2021-07-23 09:02:10|4085|4084|4085|4084|4085|4084.5|4084.5|4083.5|3024
1627030940000|2021-07-23 09:02:20|4084.5|4083.5|4085|4084|4085.5|4084.5|4084.5|4083.5|3466
1627030950000|2021-07-23 09:02:30|4084.5|4084.5|4084.5|4084|4085|4084.5|4084|4083.5|2393
1627030960000|2021-07-23 09:02:40|4085|4083.5|4085|4084|4085|4084.5|4085|4083.5|842
1627030970000|2021-07-23 09:02:50|4084.5||4085||4085||4084.5||0
1627030980000|2021-07-23 09:03:00|||||||||11
1627030990000|2021-07-23 09:03:10|4085.5|4084.5|4085|4084|4086|4085|4085|4084|1257
1627031010000|2021-07-23 09:03:30|||||||||140
1627031020000|2021-07-23 09:03:40|4084.5|4083.5|4085|4084|4085|4084|4084|4083|6409
1627031040000|2021-07-23 09:04:00|||||||||6
1627031060000|2021-07-23 09:04:20|4085.5|4084.5|4086|4085.5|4086|4085.5|4085.5|4084|1343
1627031070000|2021-07-23 09:04:30|4086.5|4086|4086|4085|4087|4086|4085|4084.5|2283
1627031080000|2021-07-23 09:04:40|4085.5||4085.5||4085.5||4085.5||145
1627031090000|2021-07-23 09:04:50|4086|4085.5|4087|4086|4087|4086|4085.5|4085|17228
1627031100000|2021-07-23 09:05:00|4086.5|4085.5|4086|4085|4086.5|4085.5|4086|4085|564
1627031110000|2021-07-23 09:05:10|4085.5|4084.5|4084.5|4084|4085.5|4084.5|4084.5|4084|1682
1627031120000|2021-07-23 09:05:20|4085||4085||4085||4085||130
1627031140000|2021-07-23 09:05:40|4084.5|4083.5|4084|4083|4085|4084|4084|4083|1025
1627031150000|2021-07-23 09:05:50|4084.5|4083.5|4085|4084|4085|4084|4084.5|4083|935
1627031160000|2021-07-23 09:06:00|||||||||18
1627031170000|2021-07-23 09:06:10|4085.5|4084.5|4086|4085|4086|4085.5|4085.5|4084|1616
1627031200000|2021-07-23 09:06:40|4085.5|4084.5|4084.5|4083.5|4085.5|4084.5|4084.5|4083.5|3978
1627031210000|2021-07-23 09:06:50|4085|4084|4084|4083|4085|4084|4083.5|4083|335
1627031220000|2021-07-23 09:07:00|4084.5|4083.5|4084.5|4083.5|4084.5|4083.5|4084.5|4083|583
1627031230000|2021-07-23 09:07:10|4084|4083|4085|4084|4085|4084|4084|4083|316
1627031240000|2021-07-23 09:07:20|4084.5|4083.5|4085|4084|4085|4084|4084.5|4083.5|239
1627031260000|2021-07-23 09:07:40|4084.5|4083.5|4084.5|4083.5|4084.5|4083.5|4084|4083.5|1354
1627031270000|2021-07-23 09:07:50||4084||4083.5||4084||4083.5|176
1627031280000|2021-07-23 09:08:00|4085|4084|4085.5|4084.5|4085.5|4085|4085|4084|902
1627031290000|2021-07-23 09:08:10|||||||||97
1627031300000|2021-07-23 09:08:20|||||||||190
1627031310000|2021-07-23 09:08:30||4085||4085||4085||4085|1015
1627031320000|2021-07-23 09:08:40|4086|4084.5|4087.5|4086.5|4087.5|4086.5|4086|4084.5|716
1627031330000|2021-07-23 09:08:50|||||||||11
1627031340000|2021-07-23 09:09:00|4087||4087.5||4087.5||4087||2332
1627031350000|2021-07-23 09:09:10|4087||4087||4087||4087||0
1627031360000|2021-07-23 09:09:20|4086.5|4086|4087|4086|4087|4086.5|4086.5|4086|1676
1627031370000|2021-07-23 09:09:30|4087.5|4086.5|4087.5|4086.5|4087.5|4086.5|4087.5|4086.5|646
1627031380000|2021-07-23 09:09:40|||||||||48
1627031390000|2021-07-23 09:09:50|4088|4087|4088|4087|4088|4087.5|4088|4086.5|728
1627031400000|2021-07-23 09:10:00|4087.5|4086.5|4087|4086|4088|4086.5|4086|4085|2686
1627031410000|2021-07-23 09:10:10|||||||||938
1627031420000|2021-07-23 09:10:20|4086.5|4085.5|4086.5|4085.5|4086.5|4085.5|4085.5|4085|1574
1627031430000|2021-07-23 09:10:30||4085||4085||4085||4085|0
1627031440000|2021-07-23 09:10:40||4085.5||4085.5||4085.5||4085.5|62
1627031450000|2021-07-23 09:10:50|4087|4086|4087.5|4086.5|4087.5|4086.5|4087|4085.5|1595
1627031460000|2021-07-23 09:11:00|4087|4086|4087|4086|4087.5|4086|4086.5|4086|1467
1627031470000|2021-07-23 09:11:10|||||||||395
1627031480000|2021-07-23 09:11:20|4087.5|4086.5|4087|4086|4087.5|4087|4086.5|4086|1323
1627031490000|2021-07-23 09:11:30|4086.5|4085.5|4085|4084|4087|4085.5|4085|4084|2348
1627031500000|2021-07-23 09:11:40|4085.5|4084.5|4085.5|4084.5|4085.5|4084.5|4085.5|4084.5|0
1627031510000|2021-07-23 09:11:50|||||||||21
1627031520000|2021-07-23 09:12:00|4086|4085|4086|4085|4086|4085|4085.5|4085|852
1627031530000|2021-07-23 09:12:10|4085.5|4085.5|4086|4085|4086|4085.5|4085.5|4085|521
1627031540000|2021-07-23 09:12:20|4085.5|4084.5|4084.5|4084|4086|4084.5|4084.5|4084|1622
1627031560000|2021-07-23 09:12:40|4085|4084.5|4083.5|4082.5|4085|4084.5|4083.5|4082.5|3654
1627031570000|2021-07-23 09:12:50|4083|4082|4081|4080.5|4083.5|4082|4080.5|4080|6752
1627031580000|2021-07-23 09:13:00|4081.5|4081|4082|4080.5|4082|4081|4081.5|4080.5|702
1627031590000|2021-07-23 09:13:10|4081.5|4080|4081.5|4080.5|4081.5|4080.5|4081|4080|1083
1627031600000|2021-07-23 09:13:20|4081|4081|4082|4081|4082|4081|4081|4081|66
1627031610000|2021-07-23 09:13:30||4080.5||4080.5||4080.5||4080.5|223
1627031620000|2021-07-23 09:13:40|4081.5|4081|4081.5|4080.5|4081.5|4081|4081|4080.5|299
1627031630000|2021-07-23 09:13:50|4081||4081.5||4081.5||4081||128
1627031640000|2021-07-23 09:14:00|4081||4081.5||4081.5||4081||223
1627031650000|2021-07-23 09:14:10|4082|4081|4082|4081|4082.5|4082|4082|4080.5|1733
1627031660000|2021-07-23 09:14:20|4081.5|4080.5|4081.5|4081|4081.5|4081|4081|4080.5|1849
1627031670000|2021-07-23 09:14:30||4080.5||4080.5||4080.5||4080.5|0
1627031680000|2021-07-23 09:14:40|4081||4081||4081||4081||0
1627031690000|2021-07-23 09:14:50|||||||||76
1627031700000|2021-07-23 09:15:00|4081.5|4080|4081|4080|4081.5|4080|4080.5|4080|1642
1627031710000|2021-07-23 09:15:10|||||||||25
1627031720000|2021-07-23 09:15:20|4080.5|4079.5|4079.5|4078.5|4081|4079.5|4079|4078.5|3497
1627031740000|2021-07-23 09:15:40|4079|4078|4079|4078|4079|4078|4079|4078|93
1627031750000|2021-07-23 09:15:50||4078.5||4078.5||4078.5||4078.5|186
1627031760000|2021-07-23 09:16:00|4079.5|4079|4080.5|4079.5|4080.5|4079.5|4079.5|4078.5|1246
1627031770000|2021-07-23 09:16:10|4080||4080||4080||4080||0
1627031790000|2021-07-23 09:16:30|4079.5|4079|4079|4078|4080|4079|4078.5|4078|1243
1627031820000|2021-07-23 09:17:00|4078.5|4077.5|4078.5|4078|4078.5|4078|4078.5|4077.5|3425
1627031830000|2021-07-23 09:17:10|4079|4077.5|4079.5|4079|4079.5|4079|4079|4077.5|1145
1627031840000|2021-07-23 09:17:20|4079|4078.5|4079|4078.5|4079|4078.5|4079|4078.5|474
1627031850000|2021-07-23 09:17:30|4079.5|4079|4080|4078.5|4080|4079|4079.5|4078.5|753
1627031870000|2021-07-23 09:17:50|4079.5|4079|4080|4079.5|4080|4079.5|4079.5|4079|413
1627031880000|2021-07-23 09:18:00|4080.5|4080|4081|4080|4081|4080|4080.5|4080|275
1627031890000|2021-07-23 09:18:10|4080.5|4080.5|4082|4080.5|4082.5|4081.5|4080.5|4080.5|4606
1627031900000|2021-07-23 09:18:20|4081.5|4080|4081|4080|4081.5|4080|4081|4080|588
1627031930000|2021-07-23 09:18:50|4080.5|4079.5|4080|4079|4080.5|4079.5|4079.5|4079|2969
1627031940000|2021-07-23 09:19:00|4080.5|4079.5|4080.5|4079|4080.5|4080|4080.5|4079|791
1627031950000|2021-07-23 09:19:10|4080|4079.5|4080.5|4079.5|4080.5|4079.5|4080|4079.5|0
1627031960000|2021-07-23 09:19:20||4080||4080||4080||4080|0
1627031970000|2021-07-23 09:19:30|4081|4080.5|4081|4080|4081|4080.5|4080.5|4080|975
1627031980000|2021-07-23 09:19:40|4080.5||4081||4081||4080.5||98
1627031990000|2021-07-23 09:19:50|||||||||11
1627032000000|2021-07-23 09:20:00|4081.5|4080.5|4081.5|4080.5|4081.5|4080.5|4081|4080|112
1627032010000|2021-07-23 09:20:10|4082|4081|4081|4080.5|4082.5|4082|4081|4080|8673
1627032020000|2021-07-23 09:20:20|4081.5|4081|4081|4080|4081.5|4081|4080.5|4079.5|605
1627032030000|2021-07-23 09:20:30|4080.5|4079.5|4079|4078.5|4080.5|4079.5|4079|4078.5|1466
1627032040000|2021-07-23 09:20:40|4079.5|4078|4079|4078|4079.5|4078|4078.5|4077.5|527
1627032050000|2021-07-23 09:20:50|||||||||96
1627032060000|2021-07-23 09:21:00|4078.5|4078.5|4079|4078|4079|4078.5|4078|4077.5|2152
1627032070000|2021-07-23 09:21:10|4079.5|4078.5|4079|4078|4080|4079|4078.5|4078|10131
1627032080000|2021-07-23 09:21:20|4078.5|4077.5|4077|4076.5|4078.5|4077.5|4077|4076.5|2239
1627032090000|2021-07-23 09:21:30|4076.5|4076|4076.5|4075.5|4076.5|4076|4076.5|4075.5|533
1627032100000|2021-07-23 09:21:40|4076||4076.5||4076.5||4076||50
1627032110000|2021-07-23 09:21:50|4077|4076|4078|4077|4078|4077|4077|4075.5|1939
1627032120000|2021-07-23 09:22:00|4077.5|4076.5|4077.5|4076.5|4078|4077.5|4077|4076|2051
1627032130000|2021-07-23 09:22:10|4078|4077|4077.5|4077|4078|4077|4077.5|4077|126
1627032140000|2021-07-23 09:22:20|4078|4076.5|4077|4076|4078|4076.5|4077|4076|451
1627032150000|2021-07-23 09:22:30|4076.5||4077||4077||4076.5||97
1627032160000|2021-07-23 09:22:40|4076.5|4075.5|4075|4074|4076.5|4075.5|4074|4073.5|2490
1627032170000|2021-07-23 09:22:50|4075.5|4074.5|4075|4074|4075.5|4074.5|4075|4074|1
1627032180000|2021-07-23 09:23:00|4075.5||4075||4075.5||4075||1211
1627032210000|2021-07-23 09:23:30|4075.5|4074.5|4077|4076|4077|4076|4075.5|4074.5|2183
1627032220000|2021-07-23 09:23:40|4076.5|4075.5|4076.5|4075.5|4077|4076|4076.5|4075.5|162
1627032230000|2021-07-23 09:23:50|4076||4076.5||4076.5||4076||0
1627032250000|2021-07-23 09:24:10|||||||||60
1627032260000|2021-07-23 09:24:20|4076|4075|4076.5|4075.5|4076.5|4075.5|4076|4075|2135
1627032270000|2021-07-23 09:24:30|4076|4075|4075|4074.5|4076.5|4075|4075|4074|953
1627032280000|2021-07-23 09:24:40|4075.5|4074|4075.5|4074.5|4075.5|4075|4075.5|4074|840
1627032300000|2021-07-23 09:25:00|4076|4075|4076.5|4075.5|4076.5|4075.5|4076|4074.5|3461
1627032310000|2021-07-23 09:25:10|4077|4076|4078|4077|4078|4077|4077|4076|404
1627032330000|2021-07-23 09:25:30|4077.5|4076.5|4076.5|4075.5|4077.5|4076.5|4076.5|4075.5|1830
1627032340000|2021-07-23 09:25:40|||||||||250
1627032350000|2021-07-23 09:25:50|4076|4076|4076.5|4076|4076.5|4076|4076|4076|495
1627032360000|2021-07-23 09:26:00|4077|4075.5|4077|4076|4077.5|4077|4076.5|4075.5|3597
1627032370000|2021-07-23 09:26:10||4076.5||4076.5||4076.5||4076.5|0
1627032380000|2021-07-23 09:26:20|4077.5|4077|4078|4077.5|4079|4078|4077.5|4077|3430
1627032390000|2021-07-23 09:26:30|4078.5|4077|4076|4075|4078.5|4077|4075|4074.5|5518
1627032420000|2021-07-23 09:27:00|4076.5|4075.5|4076.5|4075.5|4076.5|4075.5|4076.5|4075.5|267
1627032430000|2021-07-23 09:27:10|4076|4076|4077.5|4076.5|4077.5|4076.5|4076|4076|375
1627032440000|2021-07-23 09:27:20|4077|4076|4077.5|4076.5|4077.5|4076.5|4077|4076|123
1627032450000|2021-07-23 09:27:30|4078|4077|4078.5|4077.5|4078.5|4077.5|4078|4077|1680
1627032460000|2021-07-23 09:27:40|4078|4078|4078|4077|4078|4078|4077.5|4077|621
1627032470000|2021-07-23 09:27:50|4077.5|4077.5|4078|4077|4078|4077.5|4077.5|4077|112
1627032480000|2021-07-23 09:28:00|4078.5|4077.5|4077.5|4076.5|4078.5|4077.5|4077|4076|946
1627032500000|2021-07-23 09:28:20|4077|4075.5|4076.5|4075.5|4077|4075.5|4076.5|4075.5|1459
1627032530000|2021-07-23 09:28:50|4077|4076|4078|4077|4078|4077|4077|4075.5|1116
1627032540000|2021-07-23 09:29:00|4078.5|4077.5|4078|4077|4078.5|4077.5|4078|4077|1222
1627032550000|2021-07-23 09:29:10|4078.5|4077.5|4079|4078|4079|4078|4078.5|4077.5|505
1627032560000|2021-07-23 09:29:20|4080|4078.5|4079|4078|4080|4079|4079|4078|955
1627032570000|2021-07-23 09:29:30|4078.5|4077.5|4078.5|4077|4078.5|4077.5|4077.5|4077|1216
1627032580000|2021-07-23 09:29:40|4078||4078||4078||4078||0
1627032590000|2021-07-23 09:29:50|4078.5|4077.5|4079|4078|4079|4078|4078|4077|2587
1627032600000|2021-07-23 09:30:00|4080|4078.5|4079.5|4078.5|4080|4079|4079|4078.5|1113
1627032610000|2021-07-23 09:30:10|4080|4079|4080|4079|4080.5|4079.5|4079.5|4078.5|5986
1627032620000|2021-07-23 09:30:20|4080.5|4079.5|4081|4080|4081|4080|4080.5|4079.5|959
1627032630000|2021-07-23 09:30:30|||||||||122
1627032640000|2021-07-23 09:30:40|4081.5|4080.5|4082.5|4081.5|4082.5|4081.5|4081.5|4080.5|681
1627032650000|2021-07-23 09:30:50|||||||||44
1627032660000|2021-07-23 09:31:00|4082|4081|4082|4081|4082|4081|4081.5|4081|1378
1627032670000|2021-07-23 09:31:10|4082.5|4081.5|4082|4081.5|4082.5|4081.5|4082|4081.5|47
1627032680000|2021-07-23 09:31:20|4082.5|4082|4083|4082|4083|4082.5|4082.5|4081.5|550
1627032690000|2021-07-23 09:31:30|4082.5|4082.5|4083|4082|4083|4082.5|4082.5|4082|530
1627032700000|2021-07-23 09:31:40|4083.5|4082.5|4083|4082|4084|4083|4082.5|4082|3954
1627032710000|2021-07-23 09:31:50|4083.5|4082.5|4081.5|4080.5|4083.5|4082.5|4081.5|4080.5|1219
1627032720000|2021-07-23 09:32:00|4081|4080|4081|4080|4081|4080|4080.5|4080|976
1627032730000|2021-07-23 09:32:10|4080.5|4079.5|4080.5|4079.5|4081|4079.5|4080|4079.5|183
1627032740000|2021-07-23 09:32:20||4080||4080||4080||4080|39
1627032750000|2021-07-23 09:32:30|4080|4079.5|4080.5|4079.5|4080.5|4079.5|4080|4079.5|2869
1627032760000|2021-07-23 09:32:40|4081|4080|4080.5|4080|4081|4080.5|4080.5|4079.5|1838
1627032770000|2021-07-23 09:32:50|4081|4080.5|4081.5|4080.5|4081.5|4081|4081|4080.5|2413
1627032780000|2021-07-23 09:33:00|4082|4081|4081.5|4081|4082|4081.5|4081.5|4081|761
1627032790000|2021-07-23 09:33:10|4082|4081.5|4082|4081.5|4082.5|4082|4081.5|4081|1156
1627032800000|2021-07-23 09:33:20|||||||||73
1627032810000|2021-07-23 09:33:30|4082.5|4082|4082.5|4082|4082.5|4082|4082.5|4082|351
1627032820000|2021-07-23 09:33:40|4083|4082.5|4082|4081|4083|4082.5|4081.5|4081|4996
1627032830000|2021-07-23 09:33:50|4081.5|4080.5|4081.5|4080.5|4081.5|4080.5|4081|4080.5|79
1627032840000|2021-07-23 09:34:00|4082|4081|4081.5|4080.5|4082.5|4082|4081.5|4080.5|1615
1627032850000|2021-07-23 09:34:10|4082|4081|4083|4082|4083|4082.5|4082|4081|1747
1627032860000|2021-07-23 09:34:20|4082.5|4081.5|4082.5|4081.5|4082.5|4082|4082|4081.5|5340
1627032870000|2021-07-23 09:34:30|4082|4081|4082|4081.5|4082.5|4081.5|4082|4081|1046
1627032880000|2021-07-23 09:34:40|4081.5|4081|4081.5|4081|4081.5|4081|4081|4080.5|1028
1627032890000|2021-07-23 09:34:50||4080.5||4080.5||4080.5||4080.5|2
1627032900000|2021-07-23 09:35:00|4082|4081|4082|4080.5|4082|4081|4081.5|4080.5|879
1627032910000|2021-07-23 09:35:10|4081.5||4081.5||4081.5||4081.5||10
1627032920000|2021-07-23 09:35:20|4081||4081.5||4081.5||4081||3792
1627032950000|2021-07-23 09:35:50|4081||4081.5||4081.5||4081||0
1627032960000|2021-07-23 09:36:00|4082|4081|4082|4081|4082.5|4082|4081.5|4081|5169
1627032970000|2021-07-23 09:36:10|||||||||70
1627032980000|2021-07-23 09:36:20|4082.5|4081.5|4082|4081.5|4083.5|4082.5|4082|4081|2142
1627032990000|2021-07-23 09:36:30|4082.5|4082|4084|4083.5|4084.5|4083.5|4082|4081.5|4199
1627033000000|2021-07-23 09:36:40|4084.5|4084|4084.5|4083.5|4084.5|4084|4084|4083.5|0
1627033010000|2021-07-23 09:36:50|4084||4084.5||4084.5||4084||0
1627033020000|2021-07-23 09:37:00|4085|4084|4084.5|4083.5|4085|4084|4084.5|4083.5|9217
1627033030000|2021-07-23 09:37:10|4084|4083|4084|4083.5|4084|4083.5|4083.5|4083|1905
1627033040000|2021-07-23 09:37:20||4083||4083||4083||4083|0
1627033050000|2021-07-23 09:37:30|4083.5|4082.5|4083.5|4082.5|4084|4082.5|4083|4082|5159
1627033060000|2021-07-23 09:37:40|4084|4083|4085|4084|4085|4084|4084|4082.5|1585
1627033080000|2021-07-23 09:38:00|4084.5|4083.5|4085|4084.5|4085|4084.5|4084.5|4083.5|1554
1627033090000|2021-07-23 09:38:10|4084.5|4084|4085|4084|4085.5|4085|4084.5|4084|1340
1627033100000|2021-07-23 09:38:20|||||||||866
1627033110000|2021-07-23 09:38:30|4084.5|4083.5|4084|4083|4084.5|4083.5|4084|4083|1227
1627033120000|2021-07-23 09:38:40|4083.5|4082.5|4083.5|4082.5|4084|4082.5|4083|4082.5|508
1627033130000|2021-07-23 09:38:50||4083||4082.5||4083||4082.5|304
1627033140000|2021-07-23 09:39:00|||||||||31
1627033150000|2021-07-23 09:39:10|4084|4083|4083.5|4082.5|4084|4083|4083.5|4082.5|291
1627033160000|2021-07-23 09:39:20|||||||||244
1627033170000|2021-07-23 09:39:30|4084|4083|4084|4083.5|4084|4083.5|4084|4082.5|1072
1627033180000|2021-07-23 09:39:40|4084.5|4084|4084.5|4083.5|4085|4084.5|4084|4083.5|4030
1627033190000|2021-07-23 09:39:50|4084|4083|4084|4083|4084|4083|4084|4083|735
1627033200000|2021-07-23 09:40:00|4083.5|4082.5|4083.5|4082.5|4084|4082.5|4083|4082.5|1842
1627033210000|2021-07-23 09:40:10|||||||||528
1627033230000|2021-07-23 09:40:30|4084|4083|4084|4083|4084|4083.5|4084|4083|287
1627033240000|2021-07-23 09:40:40|4084.5|4083.5|4085|4084|4085.5|4084.5|4084.5|4083|1033
1627033250000|2021-07-23 09:40:50|4085.5||4085||4085.5||4085||2365
1627033270000|2021-07-23 09:41:10|4085.5|4084.5|4085|4084|4086|4085.5|4085|4084|5085
1627033280000|2021-07-23 09:41:20|4085.5|4084.5|4085.5|4084.5|4085.5|4085|4085|4084.5|4616
1627033290000|2021-07-23 09:41:30|4085|4084|4084|4083.5|4085|4084|4084|4083|2333
1627033300000|2021-07-23 09:41:40|4084.5|4083|4085|4084|4085|4084|4084.5|4083|168
1627033310000|2021-07-23 09:41:50|4085.5|4084.5|4086|4085|4086|4085|4085.5|4084.5|1766
1627033320000|2021-07-23 09:42:00|4085.5||4085.5||4085.5||4085.5||0
1627033330000|2021-07-23 09:42:10|4086||4085.5||4086||4085.5||188
1627033340000|2021-07-23 09:42:20|4086||4086||4086||4085.5||185
1627033350000|2021-07-23 09:42:30|4086.5|4085.5|4086.5|4085.5|4087|4086|4085.5|4085|2843
1627033360000|2021-07-23 09:42:40|4086|4085|4086.5|4086|4086.5|4086|4085.5|4085|313
1627033370000|2021-07-23 09:42:50|||||||||50
1627033380000|2021-07-23 09:43:00|4087|4086.5|4087|4086|4087|4086.5|4087|4086|388
1627033390000|2021-07-23 09:43:10|4087.5|4086.5|4086.5|4086|4087.5|4087|4086.5|4086|1144
1627033400000|2021-07-23 09:43:20|4086|4085.5|4086.5|4085.5|4086.5|4086|4086|4085.5|1348
1627033420000|2021-07-23 09:43:40|4087|4086|4088|4087|4088|4087|4087|4085.5|537
1627033430000|2021-07-23 09:43:50|4088.5|4087.5|4086|4085.5|4088.5|4088|4085.5|4085|3993
1627033440000|2021-07-23 09:44:00|4087|4086|4086.5|4085.5|4087|4086|4086|4085.5|4136
1627033450000|2021-07-23 09:44:10|4086|4085|4086|4085|4086|4085|4086|4085|0
1627033460000|2021-07-23 09:44:20|4085.5|4084.5|4086|4085|4086|4085.5|4085|4084|1347
1627033480000|2021-07-23 09:44:40|4086.5|4085.5|4086.5|4086|4086.5|4086|4086.5|4085.5|779
1627033490000|2021-07-23 09:44:50|4087|4086.5|4087.5|4086.5|4087.5|4086.5|4087|4086.5|142
1627033500000|2021-07-23 09:45:00|4087|4086|4088|4087|4088|4087.5|4087|4086|1906
1627033510000|2021-07-23 09:45:10|4087.5||4087.5||4088||4087.5||240
1627033520000|2021-07-23 09:45:20|4087|4086.5|4086.5|4086|4087.5|4087|4086.5|4086|1157
1627033530000|2021-07-23 09:45:30|4087|4085.5|4086.5|4085.5|4087|4086|4086.5|4085.5|103
1627033540000|2021-07-23 09:45:40|4087|4086|4086.5|4085.5|4087|4086.5|4086.5|4085.5|676
1627033550000|2021-07-23 09:45:50|4086|4085|4086|4085.5|4086|4085.5|4086|4085|809
1627033560000|2021-07-23 09:46:00|4086.5|4086|4087|4086|4087.5|4086.5|4086.5|4085.5|800
1627033570000|2021-07-23 09:46:10|4086.5||4087||4087||4086.5||650
1627033580000|2021-07-23 09:46:20|4086.5||4087||4087||4086.5||2176
1627033600000|2021-07-23 09:46:40||4086.5||4086||4086.5||4086|0
1627033610000|2021-07-23 09:46:50||4086.5||4086||4086.5||4086|885
1627033620000|2021-07-23 09:47:00|4087.5|4086.5|4088.5|4087.5|4088.5|4087.5|4087.5|4086.5|4553
1627033630000|2021-07-23 09:47:10|4088|4087|4087.5|4086.5|4088|4087.5|4086.5|4086|3148
1627033640000|2021-07-23 09:47:20|4087|4086|4087.5|4086.5|4087.5|4086.5|4086.5|4086|4069
1627033650000|2021-07-23 09:47:30|4088|4087|4088|4087|4088.5|4087.5|4087.5|4086|317
1627033660000|2021-07-23 09:47:40|||||||||55
1627033670000|2021-07-23 09:47:50||4087.5||4087.5||4087.5||4087.5|179
1627033680000|2021-07-23 09:48:00|4088.5|4088|4089|4088.5|4089.5|4089|4088.5|4088|1221
1627033690000|2021-07-23 09:48:10|4089.5|4089|4090|4089|4090.5|4089.5|4089.5|4089|1532
1627033700000|2021-07-23 09:48:20|4089.5||4090||4090||4089.5||2000
1627033710000|2021-07-23 09:48:30|4089.5||4089.5||4089.5||4089.5||126
1627033720000|2021-07-23 09:48:40|||||||||80
1627033730000|2021-07-23 09:48:50|4089|4088.5|4089.5|4088.5|4089.5|4089|4089|4088.5|1250
1627033740000|2021-07-23 09:49:00|||||||||3859
1627033750000|2021-07-23 09:49:10|4090|4089|4090.5|4089.5|4090.5|4090|4090|4089|2832
1627033760000|2021-07-23 09:49:20|4091|4090|4090.5|4089.5|4091|4090|4090|4089.5|4206
1627033770000|2021-07-23 09:49:30|4090||4090.5||4090.5||4090||1755
1627033780000|2021-07-23 09:49:40|4090||4090.5||4090.5||4090||2300
1627033790000|2021-07-23 09:49:50|4090|4089|4091|4090|4091|4090|4089.5|4088.5|5833
1627033800000|2021-07-23 09:50:00|4090.5|4089.5|4089|4088.5|4090.5|4089.5|4089|4088.5|3201
1627033810000|2021-07-23 09:50:10|4089.5||4089.5||4089.5||4089.5||46
1627033820000|2021-07-23 09:50:20|4089|4089|4089.5|4089|4089.5|4089|4089|4088.5|161
1627033830000|2021-07-23 09:50:30|4089|4088.5|4089.5|4088.5|4089.5|4089|4089|4088.5|683
1627033840000|2021-07-23 09:50:40|||||||||146
1627033850000|2021-07-23 09:50:50|||||||||400
1627033860000|2021-07-23 09:51:00|||||||||73
1627033870000|2021-07-23 09:51:10|4089||4089||4089||4089||0
1627033880000|2021-07-23 09:51:20|4089.5||4089.5||4089.5||4089.5||24
1627033890000|2021-07-23 09:51:30|4090|4089|4088.5|4088|4090.5|4089.5|4088.5|4088|3769
1627033910000|2021-07-23 09:51:50|4088|4087.5|4088|4087|4088|4087.5|4087.5|4087|2417
1627033930000|2021-07-23 09:52:10|||||||||49
1627033940000|2021-07-23 09:52:20|4087.5||4087.5||4087.5||4087.5||2097
1627033950000|2021-07-23 09:52:30|4088|4087.5|4088|4087.5|4088|4087.5|4088|4087.5|339
1627033970000|2021-07-23 09:52:50|4087.5|4087|4086.5|4086|4088|4087|4086.5|4086|3678
1627033980000|2021-07-23 09:53:00|4087|4086.5|4087.5|4086.5|4087.5|4087|4087|4086|961
1627033990000|2021-07-23 09:53:10|4087||4087.5||4087.5||4087||217
1627034000000|2021-07-23 09:53:20|4087|4086|4087|4086.5|4087|4086.5|4087|4086|365
1627034010000|2021-07-23 09:53:30|4086.5|4086|4087|4086|4087|4086.5|4086.5|4086|473
1627034020000|2021-07-23 09:53:40|4086.5||4086.5||4086.5||4086.5||278
1627034030000|2021-07-23 09:53:50|||||||||440
1627034040000|2021-07-23 09:54:00|4087|4086.5|4087|4086|4087|4086.5|4087|4086|404
1627034060000|2021-07-23 09:54:20|4086.5||4087||4087||4086.5||953
1627034070000|2021-07-23 09:54:30|4087.5|4086.5|4088|4087.5|4088|4087.5|4087.5|4086.5|2987
1627034080000|2021-07-23 09:54:40|4087|4087|4086.5|4086|4088|4087.5|4086.5|4086|6534
1627034090000|2021-07-23 09:54:50|4086|4085.5|4086.5|4086|4086.5|4086|4086|4085.5|2347
1627034100000|2021-07-23 09:55:00|4087|4085.5|4087|4086.5|4087|4086.5|4087|4085.5|354
1627034110000|2021-07-23 09:55:10|4087.5|4087|4088|4086.5|4088|4087|4087.5|4086.5|129
1627034120000|2021-07-23 09:55:20|4087.5||4087.5||4087.5||4087.5||0
1627034130000|2021-07-23 09:55:30|||||||||1
1627034140000|2021-07-23 09:55:40|4088|4087|4088|4087.5|4089|4088|4088|4087|2075
1627034150000|2021-07-23 09:55:50|||||||||760
1627034160000|2021-07-23 09:56:00|4087.5|4087|4087.5|4087|4087.5|4087|4087.5|4087|1343
1627034170000|2021-07-23 09:56:10|4087|4086.5|4088|4086.5|4088|4087|4087|4086.5|745
1627034180000|2021-07-23 09:56:20|4087.5|4087|4088|4086.5|4088|4087|4087.5|4086.5|1094
1627034190000|2021-07-23 09:56:30|4087.5||4087.5||4087.5||4087.5||0
1627034200000|2021-07-23 09:56:40|||||||||489
1627034210000|2021-07-23 09:56:50|4088|4087|4088|4087|4088.5|4088|4087.5|4087|2195
1627034220000|2021-07-23 09:57:00|4088.5|4087.5|4089.5|4088.5|4089.5|4088.5|4088.5|4087.5|2700
1627034230000|2021-07-23 09:57:10|4089||4089.5||4089.5||4089||36
1627034240000|2021-07-23 09:57:20|4089||4089||4089.5||4089||0
1627034250000|2021-07-23 09:57:30|4089.5|4088|4089|4088|4089.5|4088.5|4088.5|4087.5|1261
1627034270000|2021-07-23 09:57:50|4088.5|4088.5|4088|4087|4089|4088.5|4087.5|4087|2211
1627034280000|2021-07-23 09:58:00|4088.5|4087.5|4089|4087.5|4089|4088|4088.5|4087|611
1627034290000|2021-07-23 09:58:10||4088||4087.5||4088||4087.5|67
1627034300000|2021-07-23 09:58:20|4088.5|4087|4088|4087|4088.5|4087.5|4088|4087|240
1627034310000|2021-07-23 09:58:30|4088.5|4087.5|4089|4088|4089|4088|4088.5|4087.5|97
1627034320000|2021-07-23 09:58:40|4089.5|4088.5|4089|4088|4089.5|4089|4089|4088|1289
1627034330000|2021-07-23 09:58:50|4089.5|4087.5|4088|4087.5|4089.5|4088.5|4088|4087.5|1655
1627034340000|2021-07-23 09:59:00|4088.5|4088|4088.5|4087.5|4088.5|4088|4088.5|4087.5|149
1627034360000|2021-07-23 09:59:20|||||||||24
1627034370000|2021-07-23 09:59:30|4088|4088|4089.5|4088.5|4089.5|4089|4088|4088|3244
1627034380000|2021-07-23 09:59:40|4090|4089|4090|4089.5|4090|4089.5|4090|4089|343
1627034390000|2021-07-23 09:59:50|4089.5|4089|4090|4089.5|4090|4089.5|4089.5|4088.5|1046
1627034400000|2021-07-23 10:00:00|4089.5|4089|4089.5|4089|4090|4089.5|4089|4088.5|1745
1627034410000|2021-07-23 10:00:10|4089|4088.5|4088.5|4087.5|4089|4088.5|4088|4087.5|1308
1627034420000|2021-07-23 10:00:20|4088|4087|4087.5|4086.5|4088|4087|4087|4086.5|2670
1627034430000|2021-07-23 10:00:30|4087||4087||4087||4087||0
1627034440000|2021-07-23 10:00:40|4087.5|4086|4087|4086.5|4087.5|4086.5|4086.5|4086|376
1627034450000|2021-07-23 10:00:50|4087.5|4087|4087|4086.5|4087.5|4087|4087|4086.5|11
1627034460000|2021-07-23 10:01:00|4087.5|4087|4088|4087|4088|4087.5|4087|4086.5|884
1627034470000|2021-07-23 10:01:10|4087.5||4088||4088||4087.5||0
1627034480000|2021-07-23 10:01:20|4087.5|4086.5|4087.5|4087|4087.5|4087|4087.5|4086.5|406
1627034490000|2021-07-23 10:01:30|4088|4087.5|4087.5|4087|4088|4087.5|4087.5|4087|1278
1627034510000|2021-07-23 10:01:50|4087|4086.5|4087.5|4086.5|4087.5|4086.5|4086.5|4086|1723
1627034520000|2021-07-23 10:02:00|4087|4086|4087|4086|4087|4086|4086.5|4086|16
1627034530000|2021-07-23 10:02:10|4087.5|4086.5|4087.5|4086.5|4087.5|4087|4087.5|4086.5|0
1627034540000|2021-07-23 10:02:20|4087|4086|4087|4086.5|4087|4086.5|4087|4086|0
1627034550000|2021-07-23 10:02:30|||||||||269
1627034560000|2021-07-23 10:02:40|4087.5|4087|4087.5|4087|4087.5|4087|4087.5|4087|0
1627034570000|2021-07-23 10:02:50|4088|4087.5|4088.5|4087.5|4088.5|4087.5|4088|4087.5|600
1627034580000|2021-07-23 10:03:00||4088||4087.5||4088||4087.5|0
1627034590000|2021-07-23 10:03:10|||||||||108
1627034600000|2021-07-23 10:03:20|||||||||94
1627034610000|2021-07-23 10:03:30|4088|4088|4087.5|4086.5|4090|4089|4087|4086.5|6815
1627034620000|2021-07-23 10:03:40|4087||4087.5||4087.5||4087||187
1627034630000|2021-07-23 10:03:50|4088|4087|4088.5|4087.5|4088.5|4088|4088|4086.5|4528
1627034640000|2021-07-23 10:04:00|4088||4088.5||4088.5||4088||100
1627034660000|2021-07-23 10:04:20|4089|4088|4089|4088|4089|4088|4089|4088|137
1627034670000|2021-07-23 10:04:30|4089.5|4088.5|4089.5|4089|4090|4089|4089.5|4088|1048
1627034680000|2021-07-23 10:04:40|4090|4089.5|4090|4089|4090|4089.5|4090|4089|498
1627034690000|2021-07-23 10:04:50|4090.5|4089.5|4091.5|4091|4091.5|4091|4090.5|4089|4968
1627034700000|2021-07-23 10:05:00|4092|4090.5|4091|4090.5|4092|4090.5|4091|4090.5|3661
1627034710000|2021-07-23 10:05:10|4090.5|4090|4090|4089|4090.5|4090|4089.5|4089|2735
1627034720000|2021-07-23 10:05:20|4089.5|4088.5|4089|4088.5|4089.5|4088.5|4089|4088.5|828
1627034730000|2021-07-23 10:05:30|4089.5|4089|4089.5|4088.5|4089.5|4089|4089|4088.5|0
1627034740000|2021-07-23 10:05:40|4090|4089|4090.5|4089.5|4090.5|4089.5|4090|4088.5|512
1627034750000|2021-07-23 10:05:50|4090|4089|4090|4089|4090|4089.5|4090|4089|0
1627034760000|2021-07-23 10:06:00|4089.5|4088.5|4089.5|4088.5|4089.5|4088.5|4089.5|4088.5|775
1627034770000|2021-07-23 10:06:10|||||||||60
1627034780000|2021-07-23 10:06:20|4089||4089||4089.5||4089||2
1627034790000|2021-07-23 10:06:30|||||||||100
1627034800000|2021-07-23 10:06:40|4089.5|4089|4089.5|4089|4089.5|4089|4089.5|4089|1056
1627034810000|2021-07-23 10:06:50||4088.5||4088.5||4088.5||4088.5|150
1627034820000|2021-07-23 10:07:00|4089|4089|4089.5|4088.5|4089.5|4089|4089|4088.5|1610
1627034830000|2021-07-23 10:07:10|4089||4089||4089.5||4089||0
1627034840000|2021-07-23 10:07:20|4088.5|4088|4089|4088|4089|4088.5|4088.5|4088|698
1627034850000|2021-07-23 10:07:30|||||||||1158
1627034860000|2021-07-23 10:07:40||4088.5||4088||4088.5||4088|0
1627034870000|2021-07-23 10:07:50|4089.5|4088.5|4089.5|4088.5|4089.5|4089|4089|4088.5|930
1627034880000|2021-07-23 10:08:00|4089|4089|4088.5|4087.5|4089.5|4089|4088|4087.5|5406
1627034890000|2021-07-23 10:08:10|||||||||306
1627034900000|2021-07-23 10:08:20|4088|4088|4088.5|4088|4089|4088.5|4088|4087.5|2155
1627034910000|2021-07-23 10:08:30|4088|4087.5|4088.5|4087.5|4088.5|4087.5|4088|4087.5|594
1627034930000|2021-07-23 10:08:50|4089|4088|4089.5|4088.5|4089.5|4088.5|4089|4087.5|345
1627034940000|2021-07-23 10:09:00|4090|4089|4090.5|4089.5|4090.5|4089.5|4089.5|4089|325
1627034950000|2021-07-23 10:09:10|4090|4089|4090|4089|4090|4089|4090|4089|1168
1627034960000|2021-07-23 10:09:20|4089.5|4088.5|4089|4088.5|4090|4088.5|4089|4088.5|1042
1627034970000|2021-07-23 10:09:30|4088.5|4088|4089|4088.5|4089|4088.5|4088.5|4088|1525
1627034980000|2021-07-23 10:09:40|4089.5|4089|4090|4088.5|4090|4089.5|4089.5|4088.5|834
1627034990000|2021-07-23 10:09:50|4089.5||4089.5||4089.5||4089.5||1991
1627035000000|2021-07-23 10:10:00|4089|4088|4089.5|4088.5|4089.5|4089|4089|4088|2135
1627035010000|2021-07-23 10:10:10|4089|4089|4089.5|4088.5|4089.5|4089|4089|4088.5|891
1627035040000|2021-07-23 10:10:40|4089|4089|4089.5|4088.5|4090|4089.5|4089|4088.5|1091
1627035050000|2021-07-23 10:10:50|4089||4089.5||4089.5||4089||716
1627035060000|2021-07-23 10:11:00|4090|4089|4090.5|4090|4091|4090|4090|4089|2827
1627035070000|2021-07-23 10:11:10|4091|4089.5|4088.5|4088|4091|4089.5|4088.5|4088|3321
1627035080000|2021-07-23 10:11:20|4089|4087.5|4088.5|4087.5|4089|4088|4088|4087.5|5248
1627035090000|2021-07-23 10:11:30|4089|4088|4088.5|4087.5|4089|4088.5|4088.5|4087.5|2903
1627035100000|2021-07-23 10:11:40|4089|4088|4089.5|4088.5|4089.5|4088.5|4088.5|4087.5|1394
1627035120000|2021-07-23 10:12:00||4089||4088.5||4089||4088.5|523
1627035140000|2021-07-23 10:12:20|4090|4089|4092|4091|4092|4091|4090|4089|661
1627035160000|2021-07-23 10:12:40|4092.5|4091.5|4093|4092|4093|4092.5|4092.5|4091.5|802
1627035170000|2021-07-23 10:12:50|4092.5||4093||4093||4092.5||2610
1627035180000|2021-07-23 10:13:00|4092.5|4091.5|4092.5|4091.5|4092.5|4091.5|4091.5|4091|2004
1627035200000|2021-07-23 10:13:20|4093|4092|4093|4092|4093|4092|4093|4092|196
1627035210000|2021-07-23 10:13:30|4093.5|4092.5|4093.5|4092.5|4094.5|4093.5|4093.5|4092.5|1386
1627035220000|2021-07-23 10:13:40|4094|4093|4094|4093|4094|4093|4093.5|4092.5|500
1627035240000|2021-07-23 10:14:00|4094.5|4093.5|4094.5|4093.5|4094.5|4093.5|4094|4093|58
1627035270000|2021-07-23 10:14:30|4095|4094|4095.5|4094.5|4095.5|4094.5|4095|4093.5|294
1627035280000|2021-07-23 10:14:40|4096|4095|4096|4095.5|4096.5|4095.5|4096|4095|203
1627035290000|2021-07-23 10:14:50|4096.5|4096|4096|4095|4097|4096.5|4096|4095|3965
1627035300000|2021-07-23 10:15:00|4096.5|4095.5|4096.5|4095|4096.5|4095.5|4096|4095|2381
1627035310000|2021-07-23 10:15:10|4096||4096||4096||4096||97
1627035320000|2021-07-23 10:15:20|||||||||448
1627035330000|2021-07-23 10:15:30|4096.5|4095.5|4095.5|4095|4096.5|4095.5|4095.5|4095|423
1627035340000|2021-07-23 10:15:40|4096||4096||4096||4095.5||242
1627035350000|2021-07-23 10:15:50||4095.5||4095.5||4095.5||4095.5|0
1627035360000|2021-07-23 10:16:00|||||||||3745
1627035380000|2021-07-23 10:16:20|4096.5|4096|4096.5|4096|4097|4096|4096|4095.5|851
1627035400000|2021-07-23 10:16:40|4096|4095.5|4096|4095.5|4096|4095.5|4096|4095.5|2509
1627035410000|2021-07-23 10:16:50|4095.5|4095|4096|4095|4096|4095|4095.5|4095|1355
1627035420000|2021-07-23 10:17:00|||||||||219
1627035430000|2021-07-23 10:17:10|4095.5|4094.5|4095.5|4094.5|4096|4095.5|4095|4094.5|1904
1627035440000|2021-07-23 10:17:20|||||||||2789
1627035450000|2021-07-23 10:17:30|4095|4094|4095|4094|4095.5|4094|4095|4094|1040
1627035460000|2021-07-23 10:17:40|4095.5|4094.5|4095.5|4094|4095.5|4094.5|4095|4094|1852
1627035470000|2021-07-23 10:17:50||4094.5||4094.5||4095||4094.5|2
1627035480000|2021-07-23 10:18:00||4095||4095||4095||4095|2
1627035490000|2021-07-23 10:18:10|4096|4095.5|4096|4095|4096.5|4096|4096|4095|2623
1627035500000|2021-07-23 10:18:20|4096.5|4095.5|4096.5|4095.5|4096.5|4096|4096.5|4095.5|722
1627035510000|2021-07-23 10:18:30|4097|4096|4097|4096.5|4098|4097.5|4097|4095.5|2256
1627035520000|2021-07-23 10:18:40|4097.5|4096|4097|4096|4097.5|4096.5|4096.5|4096|1613
1627035530000|2021-07-23 10:18:50||4096.5||4096||4096.5||4096|2771
1627035540000|2021-07-23 10:19:00|||||||||250
1627035550000|2021-07-23 10:19:10|||||||||350
1627035560000|2021-07-23 10:19:20|4096.5|4095.5|4096.5|4095.5|4097|4095.5|4096|4095.5|1032
1627035570000|2021-07-23 10:19:30|4096|4095|4096.5|4096|4096.5|4096|4095.5|4095|1532
1627035580000|2021-07-23 10:19:40|4097|4096.5|4097|4096|4097|4096.5|4097|4096|610
1627035590000|2021-07-23 10:19:50|4096.5|4095.5|4094.5|4093.5|4097|4095.5|4094|4093.5|8253
1627035600000|2021-07-23 10:20:00|4094|4094|4094.5|4093.5|4094.5|4094|4094|4093.5|609
1627035610000|2021-07-23 10:20:10|4094|4093|4094|4093|4094|4093.5|4094|4093|1077
1627035620000|2021-07-23 10:20:20|4094.5|4093.5|4095|4094|4095|4094|4094.5|4093.5|50
1627035630000|2021-07-23 10:20:30|4095.5|4094.5|4096|4095|4096|4095.5|4095.5|4094.5|351
1627035640000|2021-07-23 10:20:40|4095.5|4094.5|4095.5|4094.5|4095.5|4094.5|4095.5|4094.5|29
1627035650000|2021-07-23 10:20:50|4096|4095|4095.5|4094.5|4096|4095|4095.5|4094.5|159
1627035660000|2021-07-23 10:21:00|4096|4095|4097|4096|4097|4096|4096|4095|4290
1627035670000|2021-07-23 10:21:10|||||||||1
1627035680000|2021-07-23 10:21:20|4096.5|4095.5|4096.5|4095.5|4096.5|4095.5|4096.5|4095.5|2140
1627035690000|2021-07-23 10:21:30|4097||4096.5||4097||4096.5||122
1627035700000|2021-07-23 10:21:40|4097|4096|4097|4096|4097|4096.5|4097|4096|260
1627035710000|2021-07-23 10:21:50|4096.5||4097||4097||4096.5||429
1627035720000|2021-07-23 10:22:00|4096.5|4095.5|4097|4095.5|4097|4095.5|4096.5|4095.5|1349
1627035730000|2021-07-23 10:22:10||4096||4096||4096||4096|0
1627035740000|2021-07-23 10:22:20|4097.5|4096.5|4097.5|4097|4099|4098|4097.5|4096|6289
1627035750000|2021-07-23 10:22:30|4098|4097.5|4098|4097|4098.5|4097.5|4097.5|4097|1926
1627035760000|2021-07-23 10:22:40|4098.5|4097.5|4099|4098|4099|4098.5|4098|4097.5|2533
1627035770000|2021-07-23 10:22:50|||||||||650
1627035780000|2021-07-23 10:23:00|4099.5|4098.5|4099.5|4098.5|4099.5|4099|4099.5|4098.5|1860
1627035790000|2021-07-23 10:23:10|||||||||3
1627035800000|2021-07-23 10:23:20|||||||||3847
1627035810000|2021-07-23 10:23:30|4099|4099|4099.5|4099|4099.5|4099|4099|4099|927
1627035820000|2021-07-23 10:23:40|4100|4099.5|4098.5|4098|4100|4099.5|4098.5|4098|5917
1627035830000|2021-07-23 10:23:50|4098|4097.5|4098|4097|4098.5|4098|4098|4097|1205
1627035840000|2021-07-23 10:24:00|||||||||984
1627035850000|2021-07-23 10:24:10|||||||||302
1627035880000|2021-07-23 10:24:40|4098.5|4097.5|4098|4097|4098.5|4098|4097.5|4097|679
1627035890000|2021-07-23 10:24:50|4098.5|4097.5|4098.5|4097|4098.5|4097.5|4098|4097|2216
1627035900000|2021-07-23 10:25:00||4097.5||4097.5||4097.5||4097.5|127
1627035910000|2021-07-23 10:25:10|4099|4098|4099.5|4099|4099.5|4099|4099|4098|965
1627035920000|2021-07-23 10:25:20|4099|4098.5|4099.5|4098.5|4099.5|4098.5|4099|4098.5|982
1627035930000|2021-07-23 10:25:30|||||||||150
1627035950000|2021-07-23 10:25:50|||||||||606
1627035960000|2021-07-23 10:26:00|4099|4099|4099.5|4098.5|4099.5|4099|4099|4098.5|906
1627035970000|2021-07-23 10:26:10|||||||||100
1627035990000|2021-07-23 10:26:30|||||||||794
1627036000000|2021-07-23 10:26:40|||||||||7
1627036010000|2021-07-23 10:26:50|4099||4099.5||4099.5||4099||35
1627036020000|2021-07-23 10:27:00||4099||4099||4099||4099|1353
1627036040000|2021-07-23 10:27:20|||||||||13
1627036050000|2021-07-23 10:27:30|4099|4098.5|4099.5|4098|4099.5|4099|4099|4098|4430
1627036070000|2021-07-23 10:27:50|4100|4098.5|4100|4099|4100|4099.5|4099.5|4098.5|1627
1627036080000|2021-07-23 10:28:00|4099.5||4099.5||4099.5||4099.5||212
1627036090000|2021-07-23 10:28:10|4100||4100||4100||4100||0
1627036100000|2021-07-23 10:28:20|||||||||281
1627036110000|2021-07-23 10:28:30|||||||||2
1627036130000|2021-07-23 10:28:50||4099.5||4099.5||4099.5||4099.5|0
1627036140000|2021-07-23 10:29:00|4100.5|4100|4098.5|4097.5|4101|4100.5|4098.5|4097.5|8057
1627036150000|2021-07-23 10:29:10|||||||||48
1627036160000|2021-07-23 10:29:20|4098|4098|4099|4098|4099|4098|4098|4097.5|1132
1627036170000|2021-07-23 10:29:30|4098.5||4098.5||4098.5||4098.5||124
1627036180000|2021-07-23 10:29:40|4098|4097.5|4097.5|4096.5|4098|4097.5|4097|4096.5|3567
1627036190000|2021-07-23 10:29:50|||||||||272
1627036200000|2021-07-23 10:30:00|4098|4097|4098.5|4097.5|4098.5|4098|4098|4096.5|988
1627036210000|2021-07-23 10:30:10|4099|4098|4098|4097.5|4099|4098|4098|4097.5|84
1627036230000|2021-07-23 10:30:30|4097.5|4097|4097.5|4097|4098|4097|4097.5|4096.5|996
1627036240000|2021-07-23 10:30:40|4098||4098||4098||4098||215
1627036250000|2021-07-23 10:30:50|4097.5|4097.5|4098.5|4097.5|4098.5|4097.5|4097.5|4097|368
1627036260000|2021-07-23 10:31:00|4099|4098|4099|4098.5|4099|4098.5|4098.5|4098|1574
1627036270000|2021-07-23 10:31:10|||||||||50
1627036280000|2021-07-23 10:31:20|4099.5|4099|4099.5|4099|4100|4099|4099.5|4099|990
1627036290000|2021-07-23 10:31:30|4100|4099.5|4100|4099|4101|4100|4100|4099|2079
1627036320000|2021-07-23 10:32:00|4100.5|4099.5|4101|4100|4101|4100.5|4100.5|4099.5|1025
1627036330000|2021-07-23 10:32:10|4100.5|4099.5|4101|4100|4101|4100|4100|4099.5|1379
1627036340000|2021-07-23 10:32:20|4100.5|4099.5|4100|4099|4101|4099.5|4099.5|4099|3815
1627036350000|2021-07-23 10:32:30|||||||||193
1627036360000|2021-07-23 10:32:40|4099.5|4098.5|4099|4098|4100|4098.5|4098.5|4098|1215
1627036380000|2021-07-23 10:33:00|4099.5|4098.5|4100.5|4099.5|4100.5|4100|4099|4098|3952
1627036390000|2021-07-23 10:33:10|4100|4099|4100.5|4100|4100.5|4100|4100|4099|332
1627036400000|2021-07-23 10:33:20|4101|4100.5|4100.5|4100|4101|4100.5|4100.5|4100|926
1627036410000|2021-07-23 10:33:30|4101||4100.5||4101||4100.5||78
1627036420000|2021-07-23 10:33:40|4101||4101||4101||4101||0
1627036430000|2021-07-23 10:33:50|||||||||185
1627036440000|2021-07-23 10:34:00|||||||||97
1627036450000|2021-07-23 10:34:10|4100.5|4099.5|4100.5|4099.5|4101|4100|4100.5|4099.5|4052
1627036460000|2021-07-23 10:34:20|||||||||120
1627036470000|2021-07-23 10:34:30|4101|4100|4101|4100|4101|4100|4101|4100|36
1627036490000|2021-07-23 10:34:50|4101.5|4100.5|4101.5|4100.5|4101.5|4101|4101|4100|1156
1627036500000|2021-07-23 10:35:00|4101|4100|4101|4100|4102|4100.5|4100.5|4100|1512
1627036510000|2021-07-23 10:35:10|||||||||243
1627036520000|2021-07-23 10:35:20|4100.5||4101||4101||4100.5||130
1627036530000|2021-07-23 10:35:30|4101.5|4100.5|4101.5|4100.5|4101.5|4100.5|4101.5|4100.5|1224
1627036540000|2021-07-23 10:35:40|4102|4101|4102|4101|4102|4101|4101.5|4100.5|1939
1627036550000|2021-07-23 10:35:50|4102.5|4101.5|4102.5|4101.5|4103|4102|4102|4101|2019
1627036570000|2021-07-23 10:36:10|4103|4102|4103|4102|4103.5|4102|4103|4102|232
1627036580000|2021-07-23 10:36:20|4102.5|4102.5|4103|4102|4103|4102.5|4102.5|4102|1085
1627036590000|2021-07-23 10:36:30|||||||||260
1627036600000|2021-07-23 10:36:40|4102.5|4101.5|4102|4101.5|4103|4102|4102|4101.5|1966
1627036610000|2021-07-23 10:36:50|4102.5||4102.5||4102.5||4102.5||188
1627036620000|2021-07-23 10:37:00|4103|4102|4103.5|4102.5|4103.5|4102.5|4103|4102|463
1627036630000|2021-07-23 10:37:10||4103||4103||4103||4103|103
1627036640000|2021-07-23 10:37:20|4104||4103.5||4104||4103.5||451
1627036650000|2021-07-23 10:37:30|4104|4102.5|4102.5|4101.5|4104|4102.5|4102.5|4101.5|3538
1627036690000|2021-07-23 10:38:10|4103|4102|4102.5|4102|4103|4102.5|4102|4101.5|1642
1627036700000|2021-07-23 10:38:20|4103|4102.5|4103|4102|4103|4102.5|4102.5|4102|938
1627036710000|2021-07-23 10:38:30|4102.5|4101.5|4102.5|4101.5|4102.5|4101.5|4102.5|4101.5|862
1627036720000|2021-07-23 10:38:40|4102|4102|4102.5|4102|4102.5|4102|4102|4102|158
1627036740000|2021-07-23 10:39:00|4103|4102.5|4103|4102.5|4103.5|4102.5|4102.5|4102|1364
1627036760000|2021-07-23 10:39:20|4103.5||4103.5||4103.5||4103||1467
1627036770000|2021-07-23 10:39:30|4103|4102|4103|4102|4103|4102|4103|4102|3127
1627036790000|2021-07-23 10:39:50|||||||||274
1627036800000|2021-07-23 10:40:00|4103.5|4102.5|4103.5|4102.5|4103.5|4103|4103|4102.5|2450
1627036810000|2021-07-23 10:40:10|4103|4102|4103|4102|4103|4102|4102.5|4102|1119
1627036850000|2021-07-23 10:40:50|4103.5|4102.5|4103.5|4103|4103.5|4103|4103|4102|541
1627036860000|2021-07-23 10:41:00|4104|4103.5|4104|4103.5|4104|4103.5|4104|4103.5|1491
1627036870000|2021-07-23 10:41:10|4103.5|4103|4104|4103|4104|4103|4103.5|4103|1616
1627036890000|2021-07-23 10:41:30|||||||||48
1627036920000|2021-07-23 10:42:00|4104.5|4103.5|4105|4104|4105|4104|4104|4103.5|4435
1627036950000|2021-07-23 10:42:30|4104.5|4104.5|4105|4104|4105.5|4105|4104.5|4104|1809
1627036960000|2021-07-23 10:42:40|||||||||82
1627036970000|2021-07-23 10:42:50|4104.5|4103.5|4104|4103.5|4104.5|4104|4104|4103|3900
1627036980000|2021-07-23 10:43:00|||||||||2869
1627036990000|2021-07-23 10:43:10|4104.5|4104|4104.5|4104|4105|4104|4104.5|4103.5|2321
1627037000000|2021-07-23 10:43:20|4105|4103.5|4105.5|4104.5|4106|4105.5|4105|4103.5|4048
1627037010000|2021-07-23 10:43:30||4105||4105||4105||4105|107
1627037020000|2021-07-23 10:43:40|4106||4106||4106||4106||0
1627037030000|2021-07-23 10:43:50|4106.5|4105.5|4106.5|4106|4107|4106|4106.5|4105.5|1064
1627037040000|2021-07-23 10:44:00|4107|4106.5|4106.5|4106|4107.5|4106.5|4106.5|4106|6321
1627037050000|2021-07-23 10:44:10|4107|4106.5|4107|4106|4107|4106.5|4106.5|4106|1140
1627037090000|2021-07-23 10:44:50|4106.5|4105.5|4106.5|4105.5|4106.5|4106|4106|4105.5|3981
1627037100000|2021-07-23 10:45:00|4107|4106|4106.5|4105.5|4107|4106|4106.5|4105.5|3793
1627037110000|2021-07-23 10:45:10|4106|4105|4106|4105|4106|4105|4105.5|4105|3383
1627037120000|2021-07-23 10:45:20|||||||||895
1627037130000|2021-07-23 10:45:30|4105.5|4104.5|4105.5|4105|4105.5|4105|4105.5|4104.5|1043
1627037140000|2021-07-23 10:45:40|4106|4105.5|4106.5|4105.5|4106.5|4105.5|4106|4105|437
1627037150000|2021-07-23 10:45:50|4107|4106|4107|4106|4107|4106|4107|4106|288
1627037160000|2021-07-23 10:46:00|4107.5|4106.5|4108|4107.5|4108|4107.5|4107.5|4106.5|601
1627037170000|2021-07-23 10:46:10|4107.5|4107|4108|4107.5|4109|4108.5|4107.5|4107|3147
1627037180000|2021-07-23 10:46:20|||||||||1208
1627037210000|2021-07-23 10:46:50|4108.5|4107|4108|4107|4108.5|4107|4106.5|4106|2502
1627037220000|2021-07-23 10:47:00|4108.5||4108||4108.5||4108||0
1627037230000|2021-07-23 10:47:10|4107.5|4106.5|4107.5|4106.5|4107.5|4106.5|4107.5|4106.5|396
1627037240000|2021-07-23 10:47:20|4108|4107|4108|4106.5|4108|4107|4107.5|4106.5|0
1627037250000|2021-07-23 10:47:30|4107.5||4107.5||4107.5||4107.5||122
1627037260000|2021-07-23 10:47:40|4108|4107|4107.5|4106.5|4108|4107|4107.5|4106.5|0
1627037270000|2021-07-23 10:47:50||4107||4107||4107||4107|0
1627037290000|2021-07-23 10:48:10|4107|4106.5|4109|4108|4109|4108|4107|4106.5|1005
1627037300000|2021-07-23 10:48:20|||||||||1127
1627037310000|2021-07-23 10:48:30|4109.5|4108.5|4109|4108.5|4111|4110|4109|4108|4180
1627037320000|2021-07-23 10:48:40|4108.5|4108|4108.5|4107.5|4108.5|4108|4108|4107.5|784
1627037330000|2021-07-23 10:48:50|4108||4108.5||4108.5||4108||2243
1627037340000|2021-07-23 10:49:00|4109|4108|4109|4108|4109|4108|4108.5|4108|50
1627037360000|2021-07-23 10:49:20|||||||||1386
1627037390000|2021-07-23 10:49:50|||||||||234
1627037400000|2021-07-23 10:50:00|4108.5|4107.5|4108|4107.5|4109|4108|4108|4107.5|3652
1627037410000|2021-07-23 10:50:10|4107.5|4107|4107|4106|4107.5|4107|4106|4105.5|2887
1627037420000|2021-07-23 10:50:20|4106.5||4107||4107||4106.5||1063
1627037430000|2021-07-23 10:50:30|4106.5|4105.5|4106|4105|4106.5|4105.5|4105|4104.5|1225
1627037440000|2021-07-23 10:50:40|4106.5|4105.5|4106.5|4105.5|4106.5|4106|4106.5|4105|786
1627037460000|2021-07-23 10:51:00|4106|4105|4105.5|4104.5|4106.5|4105|4105|4104.5|1657
1627037470000|2021-07-23 10:51:10|4105|4105|4106|4105|4106|4105.5|4105|4105|194
1627037520000|2021-07-23 10:52:00|4105.5|4104.5|4106|4105|4106|4105|4105|4104.5|780
1627037530000|2021-07-23 10:52:10|||||||||796
1627037540000|2021-07-23 10:52:20|4106.5|4105.5|4107|4106|4108|4107|4106.5|4105.5|3823
1627037550000|2021-07-23 10:52:30|4107.5||4107.5||4107.5||4107.5||695
1627037560000|2021-07-23 10:52:40|4107|4106.5|4107.5|4107|4107.5|4107|4107|4106.5|0
1627037570000|2021-07-23 10:52:50|4108|4107.5|4108|4107.5|4108|4107.5|4108|4107.5|766
1627037580000|2021-07-23 10:53:00|4107.5|4107|4108|4107|4108|4107|4107.5|4107|915
1627037590000|2021-07-23 10:53:10|4107.5|4106.5|4107|4106|4108|4106.5|4107|4106|1451
1627037600000|2021-07-23 10:53:20|4106.5|4105.5|4107.5|4107|4107.5|4107|4106|4105.5|1295
1627037610000|2021-07-23 10:53:30|4108|4106.5|4108|4107|4108|4107|4107.5|4106.5|195
1627037620000|2021-07-23 10:53:40|4107.5|4106.5|4108|4107|4108|4107|4107.5|4106.5|292
1627037650000|2021-07-23 10:54:10|||||||||100
1627037660000|2021-07-23 10:54:20|||||||||48
1627037670000|2021-07-23 10:54:30|4108.5|4107.5|4108|4107|4109|4108.5|4108|4107|12909
1627037680000|2021-07-23 10:54:40|4107.5||4107.5||4107.5||4107.5||368
1627037690000|2021-07-23 10:54:50|4107|4106.5|4108|4107|4108|4107|4107|4106|3728
1627037700000|2021-07-23 10:55:00|4108.5|4107.5|4108.5|4107.5|4108.5|4108|4108|4107|671
1627037710000|2021-07-23 10:55:10|4108||4108.5||4108.5||4108||0
1627037720000|2021-07-23 10:55:20||4108||4108||4108||4108|48
1627037730000|2021-07-23 10:55:30|4109|4107.5|4109|4108.5|4109|4108.5|4109|4107.5|475
1627037740000|2021-07-23 10:55:40|||||||||448
1627037750000|2021-07-23 10:55:50|||||||||120
1627037770000|2021-07-23 10:56:10|4109.5|4109|4110.5|4109.5|4110.5|4109.5|4109.5|4109|403
1627037780000|2021-07-23 10:56:20|4111|4110|4111|4110|4111|4110.5|4111|4110|79
1627037790000|2021-07-23 10:56:30|4110.5||4110.5||4110.5||4110.5||0
1627037800000|2021-07-23 10:56:40|4110|4109.5|4111|4109.5|4111|4110|4110|4109.5|2184
1627037810000|2021-07-23 10:56:50|4110.5||4110.5||4110.5||4110.5||2388
1627037820000|2021-07-23 10:57:00|4111|4110|4111|4110|4111|4110|4110.5|4109.5|0
1627037840000|2021-07-23 10:57:20|4110.5|4109.5|4111|4110|4111|4110|4110.5|4109.5|100
1627037850000|2021-07-23 10:57:30|4110.5||4111||4111||4110.5||0
1627037860000|2021-07-23 10:57:40|4110.5|4109.5|4109|4108|4110.5|4110|4108.5|4108|8189
1627037880000|2021-07-23 10:58:00|4108.5|4108.5|4110.5|4109.5|4110.5|4109.5|4108.5|4108|1995
1627037890000|2021-07-23 10:58:10|4111|4110|4111|4110|4111|4110|4111|4110|226
1627037900000|2021-07-23 10:58:20|4110.5|4110.5|4111.5|4110.5|4111.5|4110.5|4110.5|4110.5|169
1627037910000|2021-07-23 10:58:30|4111||4111.5||4111.5||4111||11
1627037920000|2021-07-23 10:58:40|4111|4110|4110.5|4109.5|4111.5|4110.5|4110|4109.5|2332
1627037930000|2021-07-23 10:58:50|||||||||100
1627037940000|2021-07-23 10:59:00|4111|4110|4111.5|4110.5|4111.5|4111|4111|4109.5|1061
1627037960000|2021-07-23 10:59:20|4111|4111|4110|4109|4111.5|4111|4109.5|4108.5|3956
1627037970000|2021-07-23 10:59:30|4109.5|4109.5|4110|4109.5|4110.5|4110|4109.5|4109.5|554
1627037980000|2021-07-23 10:59:40|4110.5|4110|4110|4109.5|4110.5|4110|4110|4109.5|176
1627037990000|2021-07-23 10:59:50|4110.5|4110|4110|4109.5|4110.5|4110|4110|4109.5|677
1627038000000|2021-07-23 11:00:00|4109.5|4109|4109.5|4109|4110|4109|4109.5|4109|2088
1627038010000|2021-07-23 11:00:10|4110|4108.5|4108.5|4108|4110|4108.5|4108.5|4108|1444
1627038020000|2021-07-23 11:00:20|||||||||396
1627038030000|2021-07-23 11:00:30|||||||||24
1627038040000|2021-07-23 11:00:40|4109|4108.5|4108.5|4108|4109.5|4108.5|4108.5|4108|158
1627038050000|2021-07-23 11:00:50|4109.5|4108.5|4109|4108|4109.5|4108.5|4109|4108|181
1627038060000|2021-07-23 11:01:00|4108.5|4107.5|4108.5|4107.5|4108.5|4107.5|4108.5|4107.5|1150
1627038070000|2021-07-23 11:01:10|4108|4108|4108|4107|4108|4108|4107.5|4107|1434
1627038100000|2021-07-23 11:01:40|||||||||40
1627038120000|2021-07-23 11:02:00|4108.5|4107.5|4109.5|4108.5|4109.5|4108.5|4108|4107.5|603
1627038130000|2021-07-23 11:02:10|4109|4108|4109.5|4108.5|4109.5|4108.5|4108.5|4107.5|1581
1627038140000|2021-07-23 11:02:20|4109|4108|4108.5|4107.5|4109|4108|4108|4107.5|476
1627038150000|2021-07-23 11:02:30|4108|4108|4109|4108|4109.5|4108.5|4108|4108|1154
1627038160000|2021-07-23 11:02:40|4109.5|4108.5|4110|4109|4110|4109|4109.5|4108.5|1324
1627038170000|2021-07-23 11:02:50|||||||||60
1627038190000|2021-07-23 11:03:10|4110.5|4109.5|4110.5|4109.5|4110.5|4110|4110.5|4109|800
1627038200000|2021-07-23 11:03:20|4110|4109|4109|4108.5|4110|4109|4109|4108.5|1868
1627038210000|2021-07-23 11:03:30|4109.5|4109|4110|4109|4110|4109|4109.5|4109|1144
1627038230000|2021-07-23 11:03:50|||||||||500
1627038240000|2021-07-23 11:04:00|4109.5|4109.5|4110.5|4110|4110.5|4110|4109.5|4109.5|1280
1627038250000|2021-07-23 11:04:10|4110|4109.5|4110.5|4110|4110.5|4110|4110|4109.5|922
1627038260000|2021-07-23 11:04:20|||||||||1336
1627038270000|2021-07-23 11:04:30|4111|4109.5|4110.5|4109.5|4111|4109.5|4110|4109.5|1162
1627038280000|2021-07-23 11:04:40|4110||4110||4110.5||4110||813
1627038290000|2021-07-23 11:04:50|||||||||228
1627038300000|2021-07-23 11:05:00|4110.5|4109|4109.5|4108.5|4110.5|4109.5|4109.5|4108.5|1537
1627038310000|2021-07-23 11:05:10|4109|4108|4109|4108|4109|4108|4109|4108|489
1627038320000|2021-07-23 11:05:20|4108.5|4107.5|4108.5|4107.5|4108.5|4107.5|4108.5|4107.5|80
1627038330000|2021-07-23 11:05:30|4109|4108|4109|4108|4109|4108|4108.5|4108|178
1627038340000|2021-07-23 11:05:40|4109.5|4108.5|4110|4109|4110|4109|4109.5|4108.5|5
1627038350000|2021-07-23 11:05:50|||||||||333
1627038360000|2021-07-23 11:06:00|4110.5|4109.5|4110.5|4109.5|4110.5|4109.5|4110.5|4109.5|365
1627038370000|2021-07-23 11:06:10|4110|4109|4110.5|4109.5|4110.5|4110|4110|4109|440
1627038380000|2021-07-23 11:06:20|4110|4109|4109|4108|4110|4109|4108|4107.5|4463
1627038410000|2021-07-23 11:06:50|4109.5|4108.5|4109|4108|4110|4109|4108.5|4108|5505
1627038420000|2021-07-23 11:07:00|4108.5|4107.5|4107.5|4107|4109|4107.5|4107.5|4107|1096
1627038430000|2021-07-23 11:07:10|4108|4107.5|4108|4107|4108.5|4107.5|4108|4107|1282
1627038440000|2021-07-23 11:07:20|4107.5|4107.5|4106.5|4106|4108.5|4107.5|4105|4104.5|3688
1627038450000|2021-07-23 11:07:30|4107||4107||4107||4107||318
1627038460000|2021-07-23 11:07:40|4107.5|4106.5|4108|4107|4108|4107|4107.5|4106.5|1123
1627038470000|2021-07-23 11:07:50|4108.5||4108.5||4108.5||4108.5||120
1627038480000|2021-07-23 11:08:00|4108|4107.5|4108.5|4107.5|4108.5|4107.5|4107.5|4107|756
1627038490000|2021-07-23 11:08:10|4109|4108|4109|4108|4109|4108.5|4108.5|4107.5|835
1627038500000|2021-07-23 11:08:20|4108.5||4108.5||4109||4108.5||533
1627038510000|2021-07-23 11:08:30|4109||4108.5||4109||4108.5||215
1627038520000|2021-07-23 11:08:40|4109|4107.5|4109|4108|4109|4108|4108|4107.5|915
1627038580000|2021-07-23 11:09:40|4109.5|4108.5|4110|4109|4110|4109|4109.5|4108|369
1627038590000|2021-07-23 11:09:50|||||||||54
1627038600000|2021-07-23 11:10:00|4110.5|4109.5|4110.5|4109.5|4110.5|4110|4110|4109.5|1695
1627038610000|2021-07-23 11:10:10|4110|4109|4109|4108|4110.5|4109.5|4109|4108|3278
1627038630000|2021-07-23 11:10:30|4108.5|4107.5|4109|4108|4109|4108|4108|4107.5|766
1627038650000|2021-07-23 11:10:50|4109.5|4108.5|4109.5|4108.5|4109.5|4108.5|4109.5|4108.5|128
1627038660000|2021-07-23 11:11:00||4108||4108||4108||4108|0
1627038670000|2021-07-23 11:11:10|4109|4107.5|4107|4106|4109.5|4107.5|4106.5|4106|3048
1627038680000|2021-07-23 11:11:20|4106.5||4106.5||4106.5||4106.5||475
1627038690000|2021-07-23 11:11:30|4107|4105.5|4105.5|4104.5|4107|4105.5|4105|4104|1375
1627038700000|2021-07-23 11:11:40|4105|4104|4104.5|4103.5|4105|4104|4104|4103.5|540
1627038710000|2021-07-23 11:11:50|4105|4104|4104|4103|4105|4104|4103.5|4103|273
1627038720000|2021-07-23 11:12:00|4104.5|4103.5|4104|4103|4104.5|4104|4104|4103|972
1627038740000|2021-07-23 11:12:20|4104.5|4103.5|4105.5|4104.5|4106|4105|4104.5|4103.5|1447
1627038750000|2021-07-23 11:12:30||4105||4104.5||4105||4104.5|361
1627038760000|2021-07-23 11:12:40|4105|4104|4105|4104|4105.5|4104|4104.5|4104|757
1627038780000|2021-07-23 11:13:00|4105.5|4104.5|4106.5|4105.5|4107|4106.5|4105.5|4104.5|1739
1627038800000|2021-07-23 11:13:20|4106|4106|4105.5|4104|4106|4106|4105|4104|1901
1627038810000|2021-07-23 11:13:30|4105|4103.5|4104.5|4103.5|4105|4104|4104|4103.5|191
1627038820000|2021-07-23 11:13:40|4105|4104|4105|4103.5|4105|4104|4105|4103.5|972
1627038830000|2021-07-23 11:13:50|4104.5|4104|4105.5|4104|4105.5|4104.5|4104.5|4104|405
1627038840000|2021-07-23 11:14:00|4105|4104.5|4105.5|4104.5|4105.5|4104.5|4105|4104.5|162
1627038850000|2021-07-23 11:14:10|4105||4105.5||4105.5||4105||0
1627038870000|2021-07-23 11:14:30|4105|4105|4104|4103|4106|4105|4103.5|4102.5|4376
1627038880000|2021-07-23 11:14:40|4103.5|4103.5|4105|4103.5|4105|4104.5|4103.5|4103.5|1662
1627038890000|2021-07-23 11:14:50|||||||||32
1627038900000|2021-07-23 11:15:00||4104||4104||4104||4103.5|0
1627038920000|2021-07-23 11:15:20|4104.5|4103.5|4103|4102|4105|4103.5|4103|4102|899
1627038930000|2021-07-23 11:15:30|4103.5|4102.5|4103.5|4102.5|4103.5|4102.5|4103.5|4102|0
1627038950000|2021-07-23 11:15:50|4104|4103|4103.5|4102.5|4104.5|4104|4103.5|4102.5|1720
1627038960000|2021-07-23 11:16:00|4104|4103|4104.5|4103.5|4104.5|4103.5|4104|4103|375
1627038970000|2021-07-23 11:16:10|||||||||74
1627038980000|2021-07-23 11:16:20|4105|4104|4105|4104|4105|4104|4105|4104|297
1627038990000|2021-07-23 11:16:30|4105.5|4104.5|4105.5|4104.5|4105.5|4104.5|4105|4104.5|283
1627039000000|2021-07-23 11:16:40||4105||4104.5||4105||4104.5|359
1627039010000|2021-07-23 11:16:50|4105|4104|4105|4103.5|4105.5|4104|4104.5|4103.5|814
1627039030000|2021-07-23 11:17:10||4104||4104||4104||4104|0
1627039040000|2021-07-23 11:17:20|4105.5|4104.5|4105.5|4104.5|4105.5|4104.5|4105.5|4104|0
1627039050000|2021-07-23 11:17:30|4105|4104|4105.5|4104.5|4105.5|4104.5|4105|4104|0
1627039060000|2021-07-23 11:17:40|||||||||1010
1627039070000|2021-07-23 11:17:50|4106|4105|4106|4105.5|4106.5|4105.5|4106|4104.5|180
1627039080000|2021-07-23 11:18:00|4106.5|4106|4106.5|4105.5|4107|4106|4106.5|4105.5|3011
1627039090000|2021-07-23 11:18:10|||||||||131
1627039100000|2021-07-23 11:18:20|4107|4106|4107.5|4106.5|4107.5|4107|4106.5|4105.5|2253
1627039110000|2021-07-23 11:18:30|4108|4107|4108|4107|4108|4107|4108|4107|233
1627039120000|2021-07-23 11:18:40||4107.5||4107.5||4107.5||4107.5|0
1627039130000|2021-07-23 11:18:50|4108.5|4108|4108.5|4107.5|4108.5|4108|4108|4107.5|631
1627039140000|2021-07-23 11:19:00|4108|4108|4108.5|4107.5|4108.5|4108|4108|4107.5|338
1627039170000|2021-07-23 11:19:30|||||||||175
1627039190000|2021-07-23 11:19:50|4109|4108|4109.5|4109|4110|4109.5|4109|4108|2077
1627039200000|2021-07-23 11:20:00|4110|4109.5|4110|4109.5|4110|4109.5|4110|4109.5|400
1627039210000|2021-07-23 11:20:10|4110.5|4110|4108.5|4107.5|4110.5|4110|4108.5|4107.5|2956
1627039220000|2021-07-23 11:20:20|4109|4108|4109|4108|4109|4108|4109|4108|2032
1627039230000|2021-07-23 11:20:30|||||||||100
1627039240000|2021-07-23 11:20:40||4108.5||4108.5||4108.5||4108.5|0
1627039250000|2021-07-23 11:20:50|4109.5|4109|4109|4108.5|4110|4109|4109|4108.5|1556
1627039260000|2021-07-23 11:21:00|4109.5|4108|4109.5|4108.5|4109.5|4108.5|4109|4108|1483
1627039270000|2021-07-23 11:21:10|4110|4108|4110|4109|4110|4109|4109.5|4108|2983
1627039280000|2021-07-23 11:21:20|4109.5||4110||4110||4109.5||0
1627039290000|2021-07-23 11:21:30|4109.5||4109.5||4109.5||4109.5||0
1627039300000|2021-07-23 11:21:40|4110|4109.5|4110.5|4109.5|4110.5|4110|4110|4109.5|981
1627039310000|2021-07-23 11:21:50|4111|4110|4111|4110|4111.5|4110.5|4110.5|4110|1729
1627039320000|2021-07-23 11:22:00|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|303
1627039340000|2021-07-23 11:22:20|||||||||25
1627039350000|2021-07-23 11:22:30|4112|4111|4111.5|4111|4112|4111|4111.5|4110.5|1226
1627039360000|2021-07-23 11:22:40|4112|4111.5|4113|4112|4113|4112|4112|4111.5|1537
1627039370000|2021-07-23 11:22:50|4112.5|4111.5|4112.5|4111.5|4112.5|4111.5|4112.5|4111.5|0
1627039380000|2021-07-23 11:23:00|4112|4111|4110|4109.5|4112.5|4111|4110|4109.5|2469
1627039390000|2021-07-23 11:23:10|4109.5|4109|4110|4109.5|4110|4109.5|4109.5|4109|224
1627039400000|2021-07-23 11:23:20|||||||||101
1627039410000|2021-07-23 11:23:30|4110.5|4110|4110.5|4109.5|4110.5|4110|4110|4109.5|984
1627039430000|2021-07-23 11:23:50|||||||||150
1627039440000|2021-07-23 11:24:00|||||||||1169
1627039460000|2021-07-23 11:24:20|||||||||100
1627039470000|2021-07-23 11:24:30|4111|4110|4111.5|4110.5|4111.5|4110.5|4111|4110|530
1627039480000|2021-07-23 11:24:40|4111|4111|4111.5|4111|4111.5|4111|4111|4111|922
1627039490000|2021-07-23 11:24:50|4112|4111.5|4111.5|4111|4112.5|4111.5|4111.5|4110.5|1122
1627039500000|2021-07-23 11:25:00|4111|4110.5|4111.5|4110.5|4111.5|4111|4111|4110.5|1813
1627039540000|2021-07-23 11:25:40|4111||4111||4111||4111||100
1627039560000|2021-07-23 11:26:00|4110.5|4110|4111|4110.5|4111|4110.5|4110|4109.5|3196
1627039570000|2021-07-23 11:26:10|4111.5||4111.5||4111.5||4111.5||160
1627039580000|2021-07-23 11:26:20|4111||4111.5||4111.5||4111||0
1627039620000|2021-07-23 11:27:00|4111||4111||4111||4111||0
1627039630000|2021-07-23 11:27:10|4110.5|4110|4111|4110|4111|4110|4110.5|4110|2364
1627039680000|2021-07-23 11:28:00|4110.5||4111||4111||4110.5||1192
1627039690000|2021-07-23 11:28:10||4110.5||4110||4110.5||4110|550
1627039700000|2021-07-23 11:28:20|4111.5|4110.5|4111.5|4110.5|4111.5|4111|4111|4110.5|1047
1627039730000|2021-07-23 11:28:50|||||||||329
1627039740000|2021-07-23 11:29:00|4111|4110|4111.5|4110.5|4111.5|4111|4110.5|4109.5|2379
1627039750000|2021-07-23 11:29:10|4111|4110|4111|4110|4111|4110|4111|4110|149
1627039770000|2021-07-23 11:29:30|||||||||61
1627039780000|2021-07-23 11:29:40|4111.5|4110.5|4113|4112|4113|4112|4111.5|4110.5|1091
1627039790000|2021-07-23 11:29:50|4113.5|4112.5|4114|4113|4114|4113.5|4113.5|4112.5|585
1627039800000|2021-07-23 11:30:00|4113.5|4112.5|4113.5|4113|4113.5|4113|4113.5|4112.5|862
1627039810000|2021-07-23 11:30:10|4114|4112.5|4114|4113|4114|4113|4114|4112.5|428
1627039820000|2021-07-23 11:30:20|||||||||2
1627039830000|2021-07-23 11:30:30|||||||||74
1627039840000|2021-07-23 11:30:40|4113.5|4113.5|4113|4112|4114|4113.5|4113|4112|2976
1627039850000|2021-07-23 11:30:50|4113.5||4113||4113.5||4113||79
1627039860000|2021-07-23 11:31:00|4113.5||4113.5||4113.5||4113||270
1627039870000|2021-07-23 11:31:10|4113|4112.5|4113.5|4112|4113.5|4112.5|4113|4112|295
1627039880000|2021-07-23 11:31:20||4112.5||4112.5||4112.5||4112.5|0
1627039890000|2021-07-23 11:31:30|4113|4112|4112|4111.5|4113|4112|4112|4111.5|1185
1627039900000|2021-07-23 11:31:40|4112.5|4112|4112.5|4111.5|4112.5|4112|4112|4111.5|208
1627039910000|2021-07-23 11:31:50|4112|4111|4112.5|4111.5|4112.5|4111.5|4111.5|4111|1429
1627039920000|2021-07-23 11:32:00|||||||||357
1627039930000|2021-07-23 11:32:10|||||||||132
1627039950000|2021-07-23 11:32:30|4112||4112.5||4112.5||4112||1
1627039960000|2021-07-23 11:32:40|4112|4111|4112|4111|4112|4111|4111.5|4111|672
1627039970000|2021-07-23 11:32:50||4111.5||4111.5||4111.5||4111.5|0
1627039980000|2021-07-23 11:33:00|4111.5|4111|4112|4111|4112|4111|4111.5|4110.5|1152
1627040010000|2021-07-23 11:33:30|||||||||75
1627040020000|2021-07-23 11:33:40|4111.5|4110.5|4111.5|4110.5|4112|4111|4111|4110|1855
1627040030000|2021-07-23 11:33:50|||||||||286
1627040040000|2021-07-23 11:34:00|4112|4111|4111.5|4110.5|4112|4111.5|4111.5|4110.5|654
1627040060000|2021-07-23 11:34:20|4111||4111||4111.5||4111||66
1627040070000|2021-07-23 11:34:30|||||||||60
1627040080000|2021-07-23 11:34:40|||||||||174
1627040090000|2021-07-23 11:34:50|4111.5||4111.5||4111.5||4111.5||62
1627040100000|2021-07-23 11:35:00|4112|4111|4111.5|4110.5|4112.5|4111.5|4111.5|4110.5|1581
1627040110000|2021-07-23 11:35:10|4111||4111.5||4111.5||4111||393
1627040130000|2021-07-23 11:35:30|4111||4111.5||4111.5||4111||0
1627040140000|2021-07-23 11:35:40|4112|4111|4112|4111|4112|4111|4111.5|4111|387
1627040150000|2021-07-23 11:35:50||4111.5||4111.5||4111.5||4111.5|61
1627040160000|2021-07-23 11:36:00|4112.5|4111|4112|4111|4112.5|4111.5|4111.5|4111|691
1627040170000|2021-07-23 11:36:10|||||||||186
1627040180000|2021-07-23 11:36:20|4112.5|4111.5|4112.5|4111.5|4112.5|4112|4112|4111|802
1627040190000|2021-07-23 11:36:30|4112|4112|4111.5|4111|4112|4112|4111.5|4111|1190
1627040200000|2021-07-23 11:36:40|4112||4111.5||4112||4111.5||241
1627040210000|2021-07-23 11:36:50|4112|4111.5|4112.5|4111.5|4112.5|4112|4112|4111|391
1627040230000|2021-07-23 11:37:10|||||||||218
1627040240000|2021-07-23 11:37:20|4113|4112|4113|4112|4113|4112|4113|4112|94
1627040250000|2021-07-23 11:37:30|4112.5|4111.5|4111|4110|4113|4112|4110.5|4110|2929
1627040260000|2021-07-23 11:37:40|||||||||250
1627040270000|2021-07-23 11:37:50|4110.5|4109.5|4110|4109|4110.5|4109.5|4109.5|4109|1530
1627040280000|2021-07-23 11:38:00|4109.5|4108.5|4110|4109.5|4110|4109.5|4109|4108.5|3494
1627040290000|2021-07-23 11:38:10|4110.5|4109|4110|4109|4110.5|4109|4109.5|4108.5|885
1627040310000|2021-07-23 11:38:30|4109.5|4109.5|4110.5|4109.5|4110.5|4109.5|4109.5|4109|694
1627040320000|2021-07-23 11:38:40|4110|4109|4110.5|4109.5|4110.5|4110|4110|4109|1003
1627040340000|2021-07-23 11:39:00|||||||||147
1627040350000|2021-07-23 11:39:10|||||||||195
1627040370000|2021-07-23 11:39:30|4111|4110|4112|4111.5|4112|4111.5|4111|4110|1002
1627040380000|2021-07-23 11:39:40|4111.5|4111|4112|4110.5|4112|4111|4111.5|4110.5|1061
1627040390000|2021-07-23 11:39:50|4111.5||4111.5||4111.5||4111.5||236
1627040400000|2021-07-23 11:40:00|4112|4111|4112|4111|4112|4111|4111.5|4111|49
1627040410000|2021-07-23 11:40:10|4111.5||4112||4112||4111.5||0
1627040420000|2021-07-23 11:40:20|4111.5|4110.5|4112|4111|4112|4111|4111|4110.5|1346
1627040430000|2021-07-23 11:40:30|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|0
1627040450000|2021-07-23 11:40:50|||||||||10
1627040460000|2021-07-23 11:41:00|||||||||222
1627040480000|2021-07-23 11:41:20|4111|4110|4110|4109|4111|4110.5|4109.5|4109|3125
1627040490000|2021-07-23 11:41:30|4109.5|4108.5|4110|4108.5|4110|4108.5|4109|4108.5|825
1627040520000|2021-07-23 11:42:00|4109.5|4108|4109|4107.5|4109.5|4108|4108.5|4107.5|2455
1627040530000|2021-07-23 11:42:10|4108.5|4108|4105.5|4104.5|4109|4108|4105|4104.5|9444
1627040540000|2021-07-23 11:42:20|4105|4104|4103.5|4102.5|4105|4104|4103.5|4102.5|4200
1627040570000|2021-07-23 11:42:50|4103|4102|4102.5|4101.5|4103.5|4102|4102|4101.5|2227
1627040580000|2021-07-23 11:43:00|4103|4102|4103|4102|4103.5|4102.5|4103|4101.5|1092
1627040590000|2021-07-23 11:43:10|4103.5|4102.5|4104|4102.5|4104|4103.5|4103.5|4102.5|837
1627040600000|2021-07-23 11:43:20|4104.5|4103|4104.5|4103.5|4104.5|4103.5|4104.5|4103|1654
1627040610000|2021-07-23 11:43:30|4104||4104.5||4104.5||4104||0
1627040620000|2021-07-23 11:43:40|4104|4103|4104|4103|4104.5|4103.5|4103.5|4102.5|1368
1627040630000|2021-07-23 11:43:50|4104.5|4103.5|4104.5|4103.5|4104.5|4104|4104.5|4103.5|3
1627040640000|2021-07-23 11:44:00|||||||||24
1627040650000|2021-07-23 11:44:10|4104||4104.5||4104.5||4104||306
1627040670000|2021-07-23 11:44:30|4104|4103|4104|4102.5|4104|4103|4103.5|4102.5|771
1627040710000|2021-07-23 11:45:10|4104.5|4103|4104.5|4103.5|4104.5|4104|4104.5|4103|815
1627040720000|2021-07-23 11:45:20||4104||4103.5||4104||4103.5|380
1627040730000|2021-07-23 11:45:30|4104||4104.5||4104.5||4104||0
1627040750000|2021-07-23 11:45:50|4104||4104||4104||4104||301
1627040760000|2021-07-23 11:46:00|4103.5|4103|4104|4103|4104|4103|4103.5|4102.5|746
1627040770000|2021-07-23 11:46:10||4103.5||4103||4103.5||4103|356
1627040780000|2021-07-23 11:46:20|||||||||2
1627040790000|2021-07-23 11:46:30|4103.5|4102.5|4103.5|4103|4103.5|4103|4103|4102.5|1103
1627040800000|2021-07-23 11:46:40|4104|4103.5|4104.5|4103.5|4104.5|4104|4104|4103.5|672
1627040810000|2021-07-23 11:46:50|||||||||134
1627040830000|2021-07-23 11:47:10|||||||||239
1627040850000|2021-07-23 11:47:30|4104|4103|4104|4103.5|4104.5|4103.5|4103.5|4103|552
1627040870000|2021-07-23 11:47:50|||||||||2
1627040880000|2021-07-23 11:48:00|4103.5|4103|4103.5|4103|4103.5|4103|4103.5|4103|521
1627040890000|2021-07-23 11:48:10|4103|4102.5|4103.5|4102.5|4103.5|4103|4103|4102.5|1521
1627040920000|2021-07-23 11:48:40|||||||||5
1627040940000|2021-07-23 11:49:00|4103|4102|4103|4102|4103.5|4102|4102.5|4102|475
1627040950000|2021-07-23 11:49:10|||||||||245
1627040960000|2021-07-23 11:49:20||4102.5||4102.5||4102.5||4102.5|49
1627040970000|2021-07-23 11:49:30|4102.5|4102|4101.5|4100.5|4102.5|4102|4101|4100.5|3000
1627040980000|2021-07-23 11:49:40|4102|4101|4103.5|4102.5|4103.5|4102.5|4102|4101|700
1627040990000|2021-07-23 11:49:50|||||||||299
1627041000000|2021-07-23 11:50:00|4104|4103|4105|4104|4105|4104|4103.5|4103|1030
1627041020000|2021-07-23 11:50:20|4104.5|4103.5|4104.5|4103.5|4104.5|4103.5|4104.5|4103.5|397
1627041030000|2021-07-23 11:50:30|||||||||48
1627041050000|2021-07-23 11:50:50||4104||4104||4104||4104|242
1627041060000|2021-07-23 11:51:00|4105|4104.5|4105|4104.5|4105|4104.5|4105|4104.5|320
1627041080000|2021-07-23 11:51:20|4105.5|4105|4106|4105.5|4106|4105.5|4105.5|4105|4180
1627041090000|2021-07-23 11:51:30|||||||||1
1627041100000|2021-07-23 11:51:40|4106.5|4106|4106.5|4105.5|4106.5|4106|4106|4105.5|1187
1627041110000|2021-07-23 11:51:50|4106||4106||4106.5||4106||0
1627041120000|2021-07-23 11:52:00|4106.5|4106|4107|4106|4107|4106.5|4106|4105.5|444
1627041130000|2021-07-23 11:52:10|4106.5|4106.5|4106.5|4105.5|4107|4106.5|4106|4105.5|1565
1627041140000|2021-07-23 11:52:20|4107|4106|4107|4105.5|4107|4106|4107|4105.5|0
1627041150000|2021-07-23 11:52:30||4106||4106||4106||4106|0
1627041160000|2021-07-23 11:52:40|4107.5|4106.5|4107|4106|4108|4107|4107|4106|1050
1627041170000|2021-07-23 11:52:50|||||||||322
1627041180000|2021-07-23 11:53:00|||||||||6
1627041200000|2021-07-23 11:53:20|4106.5||4107||4107||4106.5||74
1627041220000|2021-07-23 11:53:40|4107.5|4106.5|4108|4107.5|4108|4107.5|4107.5|4106.5|655
1627041240000|2021-07-23 11:54:00|4108.5|4108|4108.5|4107.5|4108.5|4108|4108.5|4107.5|717
1627041280000|2021-07-23 11:54:40|4108||4108||4108||4108||50
1627041300000|2021-07-23 11:55:00|4108.5|4108|4108.5|4108|4108.5|4108|4108|4107.5|1530
1627041320000|2021-07-23 11:55:20|4108|4107.5|4107.5|4106.5|4108|4107.5|4107.5|4106.5|2717
1627041330000|2021-07-23 11:55:30|4107||4107.5||4107.5||4107||192
1627041360000|2021-07-23 11:56:00|4107|4106|4107.5|4106.5|4107.5|4107|4106.5|4105.5|903
1627041370000|2021-07-23 11:56:10|||||||||5
1627041380000|2021-07-23 11:56:20|4108|4107|4108.5|4107.5|4108.5|4107.5|4108|4107|2303
1627041390000|2021-07-23 11:56:30|4108|4108|4108.5|4107.5|4108.5|4108|4108|4107|407
1627041400000|2021-07-23 11:56:40|4108|4108|4108|4107.5|4108|4108|4108|4107.5|1659
1627041410000|2021-07-23 11:56:50|4108.5||4108.5||4108.5||4108||0
1627041420000|2021-07-23 11:57:00|4108|4107|4107.5|4106.5|4108.5|4107.5|4107.5|4106.5|1362
1627041430000|2021-07-23 11:57:10|4108|4107|4108|4106.5|4108|4107|4108|4106.5|178
1627041440000|2021-07-23 11:57:20|4108.5|4107|4108.5|4107.5|4108.5|4107.5|4108.5|4107|2
1627041470000|2021-07-23 11:57:50|4108||4108||4108||4108||0
1627041480000|2021-07-23 11:58:00|4107.5|4107|4108|4107.5|4108|4107.5|4107.5|4107|1735
1627041490000|2021-07-23 11:58:10|||||||||506
1627041500000|2021-07-23 11:58:20|4108.5|4108|4108.5|4108|4108.5|4108|4108.5|4108|76
1627041510000|2021-07-23 11:58:30|4108|4107.5|4108.5|4107.5|4108.5|4107.5|4108|4107.5|845
1627041520000|2021-07-23 11:58:40|4108||4108||4108||4108||0
1627041540000|2021-07-23 11:59:00|4108.5||4108.5||4108.5||4108||195
1627041550000|2021-07-23 11:59:10|4108|4107|4107|4106.5|4108|4107|4107|4106|1184
1627041560000|2021-07-23 11:59:20|4107.5|4107|4108|4107|4108|4107|4107.5|4107|228
1627041570000|2021-07-23 11:59:30|4108.5|4107.5|4108|4107.5|4108.5|4108|4108|4107.5|424
1627041590000|2021-07-23 11:59:50|4108.5||4108.5||4108.5||4108||674
1627041600000|2021-07-23 12:00:00|4108|4107|4108|4107|4108|4107|4107.5|4107|2243
1627041610000|2021-07-23 12:00:10|||||||||725
1627041630000|2021-07-23 12:00:30|||||||||59
1627041640000|2021-07-23 12:00:40|4108.5|4107.5|4109|4108.5|4109|4108.5|4108.5|4107.5|3084
1627041650000|2021-07-23 12:00:50||4108||4108.5||4108.5||4108|600
1627041660000|2021-07-23 12:01:00|4108.5|4108|4109|4108|4109|4108|4108.5|4108|786
1627041670000|2021-07-23 12:01:10|4108.5|4107.5|4108.5|4107.5|4108.5|4108|4108|4107.5|776
1627041680000|2021-07-23 12:01:20|4108|4107|4106.5|4105.5|4108|4107|4106|4105.5|2040
1627041690000|2021-07-23 12:01:30||4106||4106||4106||4106|331
1627041700000|2021-07-23 12:01:40|4107|4105.5|4107|4106|4107|4106|4107|4105.5|1226
1627041710000|2021-07-23 12:01:50|4107.5|4106.5|4108.5|4107|4108.5|4107|4107.5|4106|70
1627041720000|2021-07-23 12:02:00|||||||||15
1627041730000|2021-07-23 12:02:10|4108|4106.5|4107.5|4106.5|4108|4106.5|4107.5|4106.5|680
1627041740000|2021-07-23 12:02:20|4107||4107.5||4107.5||4107||1713
1627041750000|2021-07-23 12:02:30||4107||4106.5||4107||4106.5|0
1627041760000|2021-07-23 12:02:40|||||||||369
1627041770000|2021-07-23 12:02:50|4108|4107|4108|4107|4108|4107|4108|4107|295
1627041780000|2021-07-23 12:03:00||4107.5||4107||4107.5||4107|453
1627041790000|2021-07-23 12:03:10|4107.5|4106.5|4106|4105|4107.5|4106.5|4106|4105|1374
1627041810000|2021-07-23 12:03:30|4105.5|4104.5|4105|4104|4106|4104.5|4105|4104|898
1627041820000|2021-07-23 12:03:40|4104.5|4103.5|4102.5|4101.5|4105|4103.5|4102|4101.5|2373
1627041830000|2021-07-23 12:03:50|4103|4102|4102|4101.5|4103|4102.5|4102|4101.5|325
1627041840000|2021-07-23 12:04:00|4102.5|4102|4101|4100.5|4102.5|4102|4101|4100.5|629
1627041850000|2021-07-23 12:04:10|4100.5|4100|4100.5|4100|4101|4100|4100.5|4100|814
1627041860000|2021-07-23 12:04:20|4100|4099.5|4098.5|4097.5|4100|4099.5|4098|4097.5|2207
1627041870000|2021-07-23 12:04:30|4098||4098||4098||4098||0
1627041880000|2021-07-23 12:04:40|4098.5|4098|4099.5|4098.5|4099.5|4098.5|4098.5|4098|1914
1627041890000|2021-07-23 12:04:50|4100|4099|4100.5|4099.5|4100.5|4100|4100|4098.5|5138
1627041900000|2021-07-23 12:05:00|4100|4099|4099.5|4098.5|4100.5|4099|4099|4098|372
1627041910000|2021-07-23 12:05:10|4100|4099|4098.5|4097.5|4100|4099|4098|4097.5|1637
1627041920000|2021-07-23 12:05:20|4098|4097|4098|4097|4098|4097|4098|4097|163
1627041930000|2021-07-23 12:05:30|4097.5|4096.5|4098|4096.5|4098|4096.5|4097.5|4096.5|111
1627041940000|2021-07-23 12:05:40|4097.5||4097.5||4097.5||4097.5||0
1627041950000|2021-07-23 12:05:50|4097|4096|4097|4096|4097|4096|4097|4096|734
1627041960000|2021-07-23 12:06:00|4097.5|4096.5|4098.5|4097|4099|4098|4097|4096.5|3323
1627041970000|2021-07-23 12:06:10|4098|4097.5|4098.5|4097.5|4098.5|4097.5|4098|4097.5|52
1627041980000|2021-07-23 12:06:20|4098|4097|4097|4095.5|4098|4097.5|4096.5|4095.5|1182
1627041990000|2021-07-23 12:06:30|4096.5|4096|4097|4096|4097|4096.5|4096.5|4096|401
1627042000000|2021-07-23 12:06:40|4097.5|4096.5|4097.5|4096.5|4098|4097|4097|4096.5|110
1627042010000|2021-07-23 12:06:50|4097||4097||4097.5||4097||0
1627042020000|2021-07-23 12:07:00|4096.5|4096|4097|4096|4097|4096|4096|4095|2420
1627042030000|2021-07-23 12:07:10|4096.5|4095.5|4097|4096|4097|4096|4096.5|4095.5|4
1627042040000|2021-07-23 12:07:20|4096.5|4095.5|4097|4096|4097|4096|4096|4095|878
1627042050000|2021-07-23 12:07:30|4097.5|4096.5|4098|4097.5|4098.5|4097.5|4097|4096.5|364
1627042060000|2021-07-23 12:07:40|4098.5|4098|4099|4098|4099|4098|4098.5|4098|126
1627042070000|2021-07-23 12:07:50|4099.5||4099||4099.5||4099||40
1627042080000|2021-07-23 12:08:00|4098.5||4098.5||4098.5||4098.5||60
1627042090000|2021-07-23 12:08:10|4099|4098.5|4099|4098.5|4099|4098.5|4099|4098.5|65
1627042100000|2021-07-23 12:08:20|4098.5|4098|4099|4098|4099|4098|4098.5|4098|560
1627042110000|2021-07-23 12:08:30|||||||||18
1627042150000|2021-07-23 12:09:10||4098.5||4098.5||4098.5||4098.5|12
1627042160000|2021-07-23 12:09:20|||||||||530
1627042170000|2021-07-23 12:09:30||4098||4098||4098||4098|1026
1627042190000|2021-07-23 12:09:50|||||||||49
1627042200000|2021-07-23 12:10:00|||||||||121
1627042210000|2021-07-23 12:10:10|4098.5|4097.5|4098.5|4097.5|4098.5|4097.5|4098.5|4097.5|1527
1627042220000|2021-07-23 12:10:20|4099|4098|4099|4098|4099|4098.5|4099|4098|71
1627042230000|2021-07-23 12:10:30||4097.5||4097.5||4098.5||4097.5|405
1627042240000|2021-07-23 12:10:40||4098||4097.5||4098||4097.5|0
1627042250000|2021-07-23 12:10:50|4098.5|4098|4099|4098|4099|4098|4098.5|4098|0
1627042260000|2021-07-23 12:11:00|4099.5|4098.5|4099.5|4098.5|4100|4099|4099.5|4098.5|830
1627042270000|2021-07-23 12:11:10|4099|4098|4099|4098|4099|4098|4098.5|4098|285
1627042280000|2021-07-23 12:11:20|||||||||2
1627042300000|2021-07-23 12:11:40|4099.5|4098.5|4101|4100|4101|4100|4099.5|4098.5|1370
1627042310000|2021-07-23 12:11:50|||||||||1
1627042320000|2021-07-23 12:12:00|4100.5|4099.5|4099|4098|4100.5|4099.5|4099|4098|3635
1627042330000|2021-07-23 12:12:10|4098.5|4097.5|4099|4098|4099|4098|4098.5|4097.5|150
1627042340000|2021-07-23 12:12:20||4097.5||4097.5||4097.5||4097.5|0
1627042350000|2021-07-23 12:12:30|4099.5|4098|4099|4098|4099.5|4099|4099|4098|1810
1627042360000|2021-07-23 12:12:40|4098.5||4098.5||4098.5||4098.5||21
1627042370000|2021-07-23 12:12:50|4099||4099||4099||4099||204
1627042420000|2021-07-23 12:13:40|4099.5|4098.5|4099.5|4099|4099.5|4099|4099.5|4098.5|546
1627042450000|2021-07-23 12:14:10|4100|4099.5|4099|4098.5|4100|4099.5|4099|4098.5|3076
1627042460000|2021-07-23 12:14:20|4098.5|4098|4098.5|4098|4098.5|4098|4098.5|4098|1223
1627042470000|2021-07-23 12:14:30||4097.5||4098||4098||4097.5|83
1627042480000|2021-07-23 12:14:40|||||||||3
1627042490000|2021-07-23 12:14:50|4099||4099||4099||4099||85
1627042510000|2021-07-23 12:15:10|4099.5|4098.5|4099.5|4099|4100|4099|4099.5|4098.5|76
1627042520000|2021-07-23 12:15:20|||||||||150
1627042530000|2021-07-23 12:15:30|4100|4098.5|4100|4099|4100|4099|4100|4098.5|522
1627042540000|2021-07-23 12:15:40||4099.5||4099||4099.5||4099|17
1627042580000|2021-07-23 12:16:20|4099.5|4098.5|4099|4098|4099.5|4098.5|4099|4098|1871
1627042590000|2021-07-23 12:16:30|4099.5|4098.5|4099|4098.5|4099.5|4098.5|4099|4098|58
1627042600000|2021-07-23 12:16:40||4098||4098||4098||4098|100
1627042630000|2021-07-23 12:17:10|4099.5|4098.5|4100.5|4099.5|4100.5|4099.5|4099.5|4098.5|389
1627042660000|2021-07-23 12:17:40|4101|4100|4101.5|4100.5|4102|4101.5|4101|4099.5|4810
1627042670000|2021-07-23 12:17:50||4101||4101||4101||4101|95
1627042680000|2021-07-23 12:18:00|4102|4101.5|4102|4101.5|4102|4101.5|4102|4101|481
1627042690000|2021-07-23 12:18:10|4101.5|4101|4101.5|4100.5|4101.5|4101|4101|4100.5|1028
1627042710000|2021-07-23 12:18:30|||||||||90
1627042720000|2021-07-23 12:18:40|4101|4101|4101|4100.5|4101|4101|4101|4100.5|489
1627042730000|2021-07-23 12:18:50|4100.5|4100|4099.5|4099|4101|4100.5|4099.5|4099|1699
1627042740000|2021-07-23 12:19:00|4100|4099.5|4099|4098|4100|4099.5|4098.5|4098|3334
1627042750000|2021-07-23 12:19:10|4098.5|4097.5|4098|4097.5|4098.5|4097.5|4097.5|4096.5|1719
1627042760000|2021-07-23 12:19:20|4098.5||4098||4098.5||4098||265
1627042770000|2021-07-23 12:19:30|4098.5|4096.5|4097.5|4096.5|4098.5|4097|4097.5|4096.5|354
1627042790000|2021-07-23 12:19:50|4097|4096|4096|4094.5|4097|4096|4096|4094.5|1531
1627042800000|2021-07-23 12:20:00|4095.5|4094|4096|4095|4096.5|4095.5|4095|4094|973
1627042810000|2021-07-23 12:20:10|4096.5|4095.5|4096.5|4095.5|4097|4096|4096.5|4095.5|97
1627042820000|2021-07-23 12:20:20||4096||4095.5||4096||4095.5|0
1627042830000|2021-07-23 12:20:30|4096|4096|4097|4095.5|4097|4096|4096|4095.5|919
1627042860000|2021-07-23 12:21:00|4096.5|4095|4095.5|4094|4096.5|4095|4095|4094|1097
1627042880000|2021-07-23 12:21:20|4096|4094.5|4096|4095|4096|4095|4096|4094.5|379
1627042890000|2021-07-23 12:21:30|||||||||24
1627042920000|2021-07-23 12:22:00|4095.5|4095.5|4095|4094|4096|4095.5|4094.5|4094|1870
1627042930000|2021-07-23 12:22:10|4094.5|4093.5|4095|4093.5|4095|4094|4094|4093.5|928
1627042940000|2021-07-23 12:22:20||4094||4094||4094||4094|0
1627042950000|2021-07-23 12:22:30|4095.5|4094.5|4095|4094|4096|4095|4094.5|4094|2083
1627042960000|2021-07-23 12:22:40|||||||||190
1627042970000|2021-07-23 12:22:50|4095.5|4094.5|4095.5|4094.5|4095.5|4095|4095.5|4094.5|368
1627042980000|2021-07-23 12:23:00|4095|4095|4095|4094|4095|4095|4094.5|4094|375
1627042990000|2021-07-23 12:23:10|4094.5|4093.5|4094.5|4093.5|4094.5|4093.5|4094|4093.5|842
1627043000000|2021-07-23 12:23:20|4094|4093|4093.5|4092.5|4094|4093|4092.5|4092|2392
1627043010000|2021-07-23 12:23:30|4094|4093|4094|4093.5|4094|4093.5|4094|4092.5|219
1627043020000|2021-07-23 12:23:40|4093.5|4093|4094|4092.5|4094|4093|4093.5|4092.5|0
1627043030000|2021-07-23 12:23:50|4093.5||4094||4094||4093.5||0
1627043040000|2021-07-23 12:24:00|4093.5||4093.5||4093.5||4093.5||24
1627043050000|2021-07-23 12:24:10|4093|4092|4093.5|4092.5|4093.5|4092.5|4093|4092|883
1627043060000|2021-07-23 12:24:20|4094|4093|4094|4093|4094|4093|4094|4093|221
1627043070000|2021-07-23 12:24:30||4093.5||4093.5||4093.5||4093.5|78
1627043080000|2021-07-23 12:24:40||4093||4093||4093||4093|378
1627043090000|2021-07-23 12:24:50|4093.5|4092.5|4093.5|4092.5|4093.5|4092.5|4093.5|4092.5|761
1627043100000|2021-07-23 12:25:00|4094|4093|4093.5|4092.5|4094|4093|4093.5|4092.5|934
1627043110000|2021-07-23 12:25:10|4094|4093|4094.5|4093.5|4094.5|4093.5|4094|4092.5|529
1627043130000|2021-07-23 12:25:30|4094|4093|4094.5|4093.5|4094.5|4093.5|4094|4093|868
1627043140000|2021-07-23 12:25:40|4094|4092.5|4094|4093|4094|4093|4093.5|4092.5|404
1627043150000|2021-07-23 12:25:50|4093.5||4093.5||4093.5||4093.5||218
1627043160000|2021-07-23 12:26:00|4093|4092.5|4093|4092|4093|4092.5|4093|4092|590
1627043170000|2021-07-23 12:26:10|4092.5||4093||4093||4092.5||189
1627043190000|2021-07-23 12:26:30|4092.5|4091.5|4092|4091|4093|4091.5|4091.5|4091|814
1627043200000|2021-07-23 12:26:40|4091.5|4091.5|4092|4091.5|4092|4091.5|4091.5|4091.5|201
1627043210000|2021-07-23 12:26:50|4092.5|4092|4092.5|4092|4092.5|4092|4092.5|4091.5|710
1627043220000|2021-07-23 12:27:00|||||||||200
1627043240000|2021-07-23 12:27:20|4093|4091.5|4092|4091|4093|4092.5|4092|4091|2054
1627043250000|2021-07-23 12:27:30|4092.5|4091.5|4094.5|4093.5|4094.5|4093.5|4092.5|4091|4391
1627043260000|2021-07-23 12:27:40||4093||4093||4093||4093|0
1627043280000|2021-07-23 12:28:00|4094||4093.5||4094||4093.5||374
1627043300000|2021-07-23 12:28:20||4092.5||4092.5||4093||4092.5|1555
1627043310000|2021-07-23 12:28:30||4093||4092.5||4093||4092.5|88
1627043330000|2021-07-23 12:28:50||4093||4093||4093||4093|0
1627043340000|2021-07-23 12:29:00|4094|4092.5|4094.5|4093.5|4094.5|4093.5|4094|4092.5|323
1627043350000|2021-07-23 12:29:10|4095|4094|4096|4095.5|4096.5|4095.5|4095|4094|858
1627043360000|2021-07-23 12:29:20|4097|4096|4097|4096|4097|4096|4097|4096|743
1627043390000|2021-07-23 12:29:50||4096.5||4096.5||4096.5||4096.5|26
1627043400000|2021-07-23 12:30:00|||||||||165
1627043410000|2021-07-23 12:30:10|4096.5|4096|4097|4096|4097|4096|4096|4095.5|2766
1627043420000|2021-07-23 12:30:20|4097.5|4096.5|4098.5|4097.5|4098.5|4097.5|4097.5|4096|547
1627043430000|2021-07-23 12:30:30|4099|4098|4098.5|4098|4099|4098|4098.5|4098|330
1627043460000|2021-07-23 12:31:00|4099|4098.5|4099.5|4099|4099.5|4099|4099|4098.5|459
1627043470000|2021-07-23 12:31:10|||||||||480
1627043480000|2021-07-23 12:31:20|4100|4099.5|4100.5|4099.5|4100.5|4099.5|4100|4099.5|83
1627043490000|2021-07-23 12:31:30|||||||||242
1627043500000|2021-07-23 12:31:40|4100|4099|4100.5|4099.5|4100.5|4099.5|4099.5|4099|2478
1627043510000|2021-07-23 12:31:50|4100|4099|4099.5|4098.5|4100|4099|4099.5|4098.5|2640
1627043520000|2021-07-23 12:32:00|4100||4100||4100||4100||0
1627043530000|2021-07-23 12:32:10|4099.5|4098|4099|4098|4099.5|4098.5|4099|4098|545
1627043550000|2021-07-23 12:32:30|4098.5|4098.5|4099|4098.5|4099.5|4098.5|4098.5|4098.5|796
1627043560000|2021-07-23 12:32:40||4098||4098||4098||4098|53
1627043570000|2021-07-23 12:32:50|4098.5||4099||4099||4098.5||0
1627043580000|2021-07-23 12:33:00|4098.5||4098.5||4098.5||4098.5||0
1627043590000|2021-07-23 12:33:10|4099|4097.5|4098|4097.5|4099|4097.5|4098|4097|1968
1627043600000|2021-07-23 12:33:20|||||||||29
1627043610000|2021-07-23 12:33:30|4098.5|4098|4099|4098|4099.5|4098.5|4098.5|4097.5|1263
1627043620000|2021-07-23 12:33:40|||||||||308
1627043630000|2021-07-23 12:33:50|||||||||25
1627043650000|2021-07-23 12:34:10|||||||||20
1627043660000|2021-07-23 12:34:20|4098.5||4099||4099||4098.5||0
1627043670000|2021-07-23 12:34:30|4098.5|4097.5|4099.5|4098.5|4099.5|4099|4098.5|4097.5|3003
1627043680000|2021-07-23 12:34:40|4100|4099|4100|4099|4100.5|4099.5|4100|4099|558
1627043690000|2021-07-23 12:34:50|4099.5||4100||4100||4099.5||272
1627043700000|2021-07-23 12:35:00|4099.5||4099.5||4099.5||4099.5||0
1627043710000|2021-07-23 12:35:10|4100|4098.5|4099|4098.5|4100|4098.5|4098.5|4097.5|2224
1627043720000|2021-07-23 12:35:20||4098||4098||4098||4098|0
1627043730000|2021-07-23 12:35:30|4098.5|4097.5|4099|4098|4099|4098|4098.5|4097.5|1076
1627043740000|2021-07-23 12:35:40|4099.5|4098.5|4099|4098|4099.5|4099|4099|4098|2031
1627043750000|2021-07-23 12:35:50|||||||||138
1627043760000|2021-07-23 12:36:00|4099.5|4098.5|4100|4099|4100|4099.5|4099.5|4098.5|630
1627043770000|2021-07-23 12:36:10|4100.5|4099.5|4101|4100|4101|4100.5|4100.5|4099|367
1627043780000|2021-07-23 12:36:20||4100.5||4100||4100.5||4100|844
1627043790000|2021-07-23 12:36:30|4100.5|4099.5|4101|4099.5|4101|4100|4100.5|4099.5|1285
1627043810000|2021-07-23 12:36:50|||||||||375
1627043820000|2021-07-23 12:37:00|4100.5|4100|4100.5|4099.5|4100.5|4100|4100|4099.5|189
1627043830000|2021-07-23 12:37:10|4101|4100|4101.5|4101|4102|4101|4101|4100|500
1627043840000|2021-07-23 12:37:20|4101|4100.5|4101.5|4100.5|4101.5|4101|4101|4100.5|1054
1627043860000|2021-07-23 12:37:40|4101|4100|4099.5|4099|4101|4100.5|4099.5|4098.5|3007
1627043870000|2021-07-23 12:37:50|4100|4098.5|4100.5|4100|4100.5|4100|4100|4098.5|966
1627043880000|2021-07-23 12:38:00|4100|4099.5|4099.5|4098.5|4100.5|4099.5|4099|4098.5|1986
1627043910000|2021-07-23 12:38:30|4099|4098|4098.5|4098|4099|4098.5|4098|4097.5|1875
1627043920000|2021-07-23 12:38:40|4098|4097.5|4098.5|4097.5|4098.5|4098|4098|4097.5|660
1627043940000|2021-07-23 12:39:00|4098||4098.5||4098.5||4098||270
1627043950000|2021-07-23 12:39:10|4099|4098|4099.5|4098.5|4099.5|4099|4099|4097.5|1245
1627043960000|2021-07-23 12:39:20|4100|4099|4099.5|4099|4100|4099|4099.5|4098.5|649
1627043970000|2021-07-23 12:39:30|4099|4098.5|4099|4098|4099.5|4099|4099|4098|2631
1627043990000|2021-07-23 12:39:50|||||||||132
1627044000000|2021-07-23 12:40:00|4098.5|4098.5|4099|4098|4099|4098.5|4098.5|4098|386
1627044020000|2021-07-23 12:40:20|4099.5|4098.5|4099|4098|4099.5|4099|4099|4098|1653
1627044050000|2021-07-23 12:40:50|||||||||514
1627044070000|2021-07-23 12:41:10|||||||||120
1627044080000|2021-07-23 12:41:20|4099.5|4098.5|4100|4099.5|4100.5|4099.5|4099.5|4098|408
1627044090000|2021-07-23 12:41:30|4099.5|4099|4099.5|4098|4100|4099.5|4099|4098|2773
1627044100000|2021-07-23 12:41:40|4099||4098.5||4099||4098.5||536
1627044110000|2021-07-23 12:41:50||4097.5||4097.5||4098||4097.5|184
1627044130000|2021-07-23 12:42:10|4098|4097|4098|4097|4098.5|4097.5|4097.5|4097|1036
1627044140000|2021-07-23 12:42:20|4097.5|4096.5|4097.5|4096.5|4098|4096.5|4097.5|4096.5|282
1627044150000|2021-07-23 12:42:30|4098|4097|4097.5|4096.5|4098|4097|4097.5|4096.5|272
1627044160000|2021-07-23 12:42:40|4097|4096|4096|4095|4097|4096|4095.5|4094.5|2449
1627044180000|2021-07-23 12:43:00|4095.5|4094.5|4096|4095|4096|4095|4095.5|4094.5|411
1627044190000|2021-07-23 12:43:10|4095.5|4094.5|4095.5|4095|4096|4095|4095.5|4094.5|50
1627044200000|2021-07-23 12:43:20|4096|4094.5|4095.5|4094.5|4096|4094.5|4095|4094.5|749
1627044210000|2021-07-23 12:43:30|4095||4095||4095||4095||0
1627044220000|2021-07-23 12:43:40|4094.5|4094|4094.5|4093.5|4094.5|4094|4094.5|4093.5|1955
1627044240000|2021-07-23 12:44:00|4095|4094|4095.5|4094.5|4096|4095|4095|4093.5|1167
1627044250000|2021-07-23 12:44:10|4096|4095|4096|4095|4096|4095|4096|4095|0
1627044260000|2021-07-23 12:44:20|||||||||387
1627044280000|2021-07-23 12:44:40|||||||||425
1627044300000|2021-07-23 12:45:00|4096.5|4095.5|4097|4096.5|4097|4096.5|4096.5|4095.5|2997
1627044310000|2021-07-23 12:45:10|4097.5|4097|4096.5|4095.5|4097.5|4097|4096.5|4095.5|3706
1627044320000|2021-07-23 12:45:20|4096|4095|4094.5|4093.5|4096.5|4095|4094|4093.5|2723
1627044330000|2021-07-23 12:45:30|4094|4093|4094.5|4093.5|4094.5|4093.5|4094|4093|50
1627044340000|2021-07-23 12:45:40|4095|4094|4095|4094|4095.5|4094.5|4095|4094|1489
1627044350000|2021-07-23 12:45:50|4095.5|4094.5|4095|4094|4095.5|4095|4095|4094|1100
1627044360000|2021-07-23 12:46:00|4095.5|4094.5|4095.5|4094|4095.5|4094.5|4095.5|4094|567
1627044390000|2021-07-23 12:46:30|4095|4094.5|4095.5|4094.5|4095.5|4095|4095|4094.5|315
1627044400000|2021-07-23 12:46:40|4095||4095||4095||4095||50
1627044410000|2021-07-23 12:46:50|4094.5|4094|4095|4094|4095|4094.5|4094.5|4094|1432
1627044420000|2021-07-23 12:47:00|4094.5|4093.5|4095|4094|4095|4094.5|4094|4093.5|1191
1627044430000|2021-07-23 12:47:10||4094.5||4094.5||4094.5||4094.5|28
1627044440000|2021-07-23 12:47:20|4095.5|4095|4095.5|4095|4096|4095|4095.5|4094.5|450
1627044450000|2021-07-23 12:47:30|4096|4095.5|4095.5|4094.5|4096|4095.5|4095.5|4094.5|1670
1627044460000|2021-07-23 12:47:40|||||||||126
1627044470000|2021-07-23 12:47:50|4095|4094|4094|4093|4095|4094|4094|4093|501
1627044480000|2021-07-23 12:48:00|4094.5|4093.5|4095|4094|4095.5|4094.5|4094.5|4093.5|824
1627044490000|2021-07-23 12:48:10|4094.5|4093.5|4094.5|4093.5|4095|4093.5|4094.5|4093.5|374
1627044500000|2021-07-23 12:48:20|4095|4094|4095|4094|4095|4094|4095|4094|1
1627044510000|2021-07-23 12:48:30||4094.5||4094.5||4094.5||4094.5|0
1627044520000|2021-07-23 12:48:40|4095.5|4095|4095.5|4095|4095.5|4095|4095.5|4095|22
1627044530000|2021-07-23 12:48:50|4096|4094.5|4093|4092|4096|4095|4093|4092|5030
1627044540000|2021-07-23 12:49:00|4092.5|4091.5|4094|4093|4094|4093|4092.5|4091.5|1285
1627044550000|2021-07-23 12:49:10|4094.5|4093.5|4093.5|4092.5|4095|4094.5|4093.5|4092.5|3296
1627044560000|2021-07-23 12:49:20|4093|4092|4092.5|4091|4093|4092|4092.5|4091|63
1627044570000|2021-07-23 12:49:30|4092|4091.5|4092|4091|4092|4091.5|4091.5|4091|147
1627044580000|2021-07-23 12:49:40||4091.5||4091||4091.5||4091|581
1627044590000|2021-07-23 12:49:50||4091.5||4091||4091.5||4091|212
1627044600000|2021-07-23 12:50:00|4092.5|4091.5|4093.5|4092|4093.5|4092.5|4092.5|4091.5|704
1627044610000|2021-07-23 12:50:10|4094|4092.5|4094.5|4094|4095|4094.5|4094|4092|4137
1627044620000|2021-07-23 12:50:20|4095||4095||4095||4095||0
1627044630000|2021-07-23 12:50:30|||||||||101
1627044640000|2021-07-23 12:50:40|4094.5|4094.5|4095|4094|4095|4094.5|4094.5|4094|2162
1627044650000|2021-07-23 12:50:50|||||||||200
1627044660000|2021-07-23 12:51:00|||||||||576
1627044670000|2021-07-23 12:51:10|4095.5|4094.5|4095.5|4095|4096|4095|4095.5|4094|1245
1627044680000|2021-07-23 12:51:20|4096||4096||4096||4096||0
1627044690000|2021-07-23 12:51:30|4095.5|4095.5|4096|4095|4096|4095.5|4095.5|4094.5|1401
1627044700000|2021-07-23 12:51:40|4095.5||4096||4096||4095.5||311
1627044710000|2021-07-23 12:51:50|||||||||72
1627044720000|2021-07-23 12:52:00|4096.5|4095.5|4096.5|4095.5|4097|4096|4095.5|4094.5|2982
1627044730000|2021-07-23 12:52:10|4096|4095|4096|4095|4096|4095.5|4095.5|4095|362
1627044740000|2021-07-23 12:52:20|4095.5|4095.5|4095.5|4094.5|4096.5|4096|4095.5|4094.5|3544
1627044770000|2021-07-23 12:52:50|4095||4095||4095||4095||0
1627044780000|2021-07-23 12:53:00|4095.5|4094|4095|4094|4095.5|4094.5|4094|4093.5|1543
1627044790000|2021-07-23 12:53:10|4094.5|4094.5|4095|4094.5|4095|4094.5|4094.5|4093.5|368
1627044820000|2021-07-23 12:53:40|||||||||55
1627044830000|2021-07-23 12:53:50|4095.5|4095|4095.5|4094.5|4095.5|4095|4095.5|4094.5|767
1627044840000|2021-07-23 12:54:00|4095|4094|4095.5|4094.5|4095.5|4095|4094.5|4093.5|1726
1627044860000|2021-07-23 12:54:20|4096|4095|4096|4095|4096.5|4095.5|4096|4095|427
1627044870000|2021-07-23 12:54:30|4096.5|4095.5|4096.5|4095.5|4096.5|4095.5|4096.5|4095.5|294
1627044880000|2021-07-23 12:54:40|4096|4096|4095.5|4094.5|4096.5|4096|4095.5|4094.5|1822
1627044890000|2021-07-23 12:54:50|4095||4095||4095.5||4095||498
1627044900000|2021-07-23 12:55:00|4095.5|4095|4094.5|4094|4095.5|4095|4094.5|4094|1528
1627044910000|2021-07-23 12:55:10|4095||4095||4095||4095||310
1627044920000|2021-07-23 12:55:20||4094.5||4094.5||4094.5||4094.5|109
1627044930000|2021-07-23 12:55:30|4096|4095|4096|4095|4096|4095|4096|4095|74
1627044940000|2021-07-23 12:55:40|4095.5||4095.5||4095.5||4095.5||283
1627044950000|2021-07-23 12:55:50|4096|4095.5|4096|4095|4096|4095.5|4096|4095|129
1627044960000|2021-07-23 12:56:00|4095.5||4095.5||4095.5||4095.5||0
1627044980000|2021-07-23 12:56:20|4096|4095.5|4096|4095.5|4096|4095.5|4095.5|4095.5|77
1627045000000|2021-07-23 12:56:40|4096.5|4096|4096.5|4095.5|4096.5|4096|4096|4095.5|1965
1627045020000|2021-07-23 12:57:00|4096|4096|4096.5|4095.5|4096.5|4096|4096|4095.5|410
1627045030000|2021-07-23 12:57:10|||||||||366
1627045060000|2021-07-23 12:57:40||4096||4096||4096||4096|456
1627045080000|2021-07-23 12:58:00|4097|4096.5|4096.5|4096|4097|4096.5|4096.5|4096|1767
1627045090000|2021-07-23 12:58:10|4097|4096.5|4097.5|4097|4097.5|4097|4097|4096|806
1627045100000|2021-07-23 12:58:20|4098|4097.5|4098|4097.5|4098.5|4097.5|4098|4097.5|476
1627045110000|2021-07-23 12:58:30|||||||||771
1627045120000|2021-07-23 12:58:40|4097.5|4097|4096.5|4096|4097.5|4097|4096.5|4096|3286
1627045130000|2021-07-23 12:58:50|4097|4096.5|4098|4097|4098|4097|4097|4096.5|191
1627045140000|2021-07-23 12:59:00|4097.5|4096.5|4096.5|4095.5|4097.5|4096.5|4096.5|4095.5|1905
1627045150000|2021-07-23 12:59:10|||||||||160
1627045170000|2021-07-23 12:59:30|4096|4096|4096.5|4096|4096.5|4096|4096|4096|500
1627045180000|2021-07-23 12:59:40||4095.5||4095.5||4095.5||4095.5|0
1627045190000|2021-07-23 12:59:50|||||||||166
1627045200000|2021-07-23 13:00:00|4097|4096|4097|4096.5|4097|4096.5|4096.5|4096|2551
1627045210000|2021-07-23 13:00:10|4097.5|4097|4097.5|4096.5|4097.5|4097|4097|4096.5|1674
1627045220000|2021-07-23 13:00:20|4098|4097|4098|4097.5|4098|4097.5|4098|4097|446
1627045230000|2021-07-23 13:00:30|4098.5|4098|4097.5|4096.5|4099|4098.5|4097.5|4096.5|2869
1627045240000|2021-07-23 13:00:40|4097|4096|4096.5|4096|4097|4096|4096.5|4096|350
1627045250000|2021-07-23 13:00:50|4097|4096.5|4097.5|4097|4098|4097|4097|4096.5|1224
1627045260000|2021-07-23 13:01:00|4098.5|4097.5|4099|4098|4099.5|4098.5|4098|4097.5|469
1627045270000|2021-07-23 13:01:10|4098.5|4098.5|4099.5|4099|4099.5|4099|4098.5|4098|72
1627045280000|2021-07-23 13:01:20|4099|4098.5|4099.5|4099|4099.5|4099|4099|4098.5|61
1627045290000|2021-07-23 13:01:30|4099|4098.5|4100.5|4100|4100.5|4100|4099|4098.5|2938
1627045300000|2021-07-23 13:01:40|4101|4100.5|4099.5|4098.5|4101|4100.5|4099.5|4098.5|1474
1627045310000|2021-07-23 13:01:50|||||||||313
1627045320000|2021-07-23 13:02:00|4100|4099|4100|4099.5|4100.5|4100|4100|4098.5|279
1627045330000|2021-07-23 13:02:10|4100.5|4100|4100.5|4100|4101.5|4100.5|4100.5|4099.5|2301
1627045340000|2021-07-23 13:02:20|4101|4100.5|4101|4100.5|4101|4100.5|4101|4100.5|694
1627045350000|2021-07-23 13:02:30|4101.5|4101|4102|4101.5|4102|4101.5|4101.5|4101|698
1627045360000|2021-07-23 13:02:40|4101.5|4101|4101.5|4100.5|4101.5|4101|4101.5|4100.5|178
1627045370000|2021-07-23 13:02:50|4102||4101.5||4102||4101.5||48
1627045380000|2021-07-23 13:03:00|4102|4101|4102|4100.5|4102|4101|4101.5|4100.5|255
1627045390000|2021-07-23 13:03:10|4101.5|4101|4101.5|4100.5|4102|4101.5|4101|4100.5|3508
1627045400000|2021-07-23 13:03:20|4101|4101|4101.5|4100.5|4101.5|4101|4101|4100.5|1696
1627045410000|2021-07-23 13:03:30|4101|4101|4100.5|4099.5|4101.5|4101|4100|4099|2538
1627045420000|2021-07-23 13:03:40|4100|4099|4100.5|4099.5|4100.5|4100|4100|4099|488
1627045440000|2021-07-23 13:04:00||4100||4100||4100||4099.5|117
1627045450000|2021-07-23 13:04:10|4101|4100.5|4100|4099.5|4101|4100.5|4099.5|4098.5|1180
1627045460000|2021-07-23 13:04:20|4101|4099|4101|4099.5|4101|4100|4100.5|4099|682
1627045470000|2021-07-23 13:04:30||4100||4100||4100||4100|0
1627045480000|2021-07-23 13:04:40|4101.5|4100.5|4101.5|4101|4101.5|4101|4101.5|4100|203
1627045490000|2021-07-23 13:04:50|||||||||2
1627045500000|2021-07-23 13:05:00|4102|4101.5|4102|4101|4102|4101.5|4101.5|4101|836
1627045510000|2021-07-23 13:05:10|||||||||34
1627045520000|2021-07-23 13:05:20||4101.5||4101.5||4101.5||4101.5|0
1627045530000|2021-07-23 13:05:30|4102.5|4102|4101.5|4101|4102.5|4102|4101.5|4100|4531
1627045540000|2021-07-23 13:05:40|4102|4100.5|4101.5|4100.5|4102|4101|4101|4100.5|729
1627045550000|2021-07-23 13:05:50|4102.5|4101|4102|4101|4102.5|4101.5|4102|4101|479
1627045560000|2021-07-23 13:06:00|||||||||128
1627045570000|2021-07-23 13:06:10|4101.5||4102||4102||4101.5||9
1627045580000|2021-07-23 13:06:20|4101.5||4101.5||4101.5||4101.5||0
1627045610000|2021-07-23 13:06:50|4102|4101.5|4102.5|4101.5|4102.5|4102|4102|4101.5|1916
1627045620000|2021-07-23 13:07:00||4102||4102||4102||4102|538
1627045630000|2021-07-23 13:07:10|||||||||295
1627045640000|2021-07-23 13:07:20|4103|4102.5|4103|4102|4103|4102.5|4102.5|4102|2524
1627045660000|2021-07-23 13:07:40|4102.5||4103||4103||4102.5||499
1627045670000|2021-07-23 13:07:50|4102.5||4103||4103||4102.5||0
1627045680000|2021-07-23 13:08:00|||||||||29
1627045690000|2021-07-23 13:08:10|4102.5||4103||4103||4102.5||328
1627045700000|2021-07-23 13:08:20||4102.5||4102.5||4102.5||4102.5|0
1627045710000|2021-07-23 13:08:30|4103.5|4103|4103.5|4102.5|4103.5|4103|4103|4101.5|3241
1627045720000|2021-07-23 13:08:40|4103|4102|4102.5|4102|4103|4102.5|4102.5|4102|1025
1627045730000|2021-07-23 13:08:50|4103|4101.5|4102.5|4102|4103|4102.5|4102.5|4101.5|690
1627045740000|2021-07-23 13:09:00|||||||||358
1627045750000|2021-07-23 13:09:10|4103|4102.5|4103.5|4102.5|4103.5|4102.5|4103|4102.5|226
1627045760000|2021-07-23 13:09:20|4104|4103|4103.5|4103|4104|4103.5|4103.5|4103|840
1627045770000|2021-07-23 13:09:30|4104||4104||4104||4104||0
1627045790000|2021-07-23 13:09:50|||||||||55
1627045800000|2021-07-23 13:10:00|4103.5|4103.5|4104|4103.5|4104.5|4104|4103.5|4103|1670
1627045810000|2021-07-23 13:10:10|||||||||113
1627045820000|2021-07-23 13:10:20|4104.5|4104|4105|4104.5|4105|4104.5|4104.5|4104|715
1627045830000|2021-07-23 13:10:30|4104.5|4104|4104|4103|4104.5|4104|4103.5|4103|4450
1627045860000|2021-07-23 13:11:00||4103.5||4103.5||4103.5||4103.5|304
1627045870000|2021-07-23 13:11:10|4104.5|4104|4104.5|4103.5|4105|4104|4104.5|4103.5|751
1627045880000|2021-07-23 13:11:20|4105|4104|4105.5|4104.5|4105.5|4105|4105|4103.5|4952
1627045890000|2021-07-23 13:11:30|4105|4104|4105.5|4105|4105.5|4105|4105|4104|344
1627045900000|2021-07-23 13:11:40|4106|4105.5|4106.5|4106|4106.5|4106|4105.5|4105|992
1627045910000|2021-07-23 13:11:50|4106|4105.5|4106.5|4105.5|4106.5|4105.5|4106|4105.5|841
1627045920000|2021-07-23 13:12:00||4106||4106||4106||4106|26
1627045930000|2021-07-23 13:12:10||4105.5||4105.5||4105.5||4105.5|509
1627045940000|2021-07-23 13:12:20|4106||4106||4106.5||4106||909
1627045950000|2021-07-23 13:12:30|4106.5|4106|4106.5|4106|4106.5|4106|4106.5|4106|773
1627045970000|2021-07-23 13:12:50|4106|4105.5|4106.5|4105.5|4106.5|4105.5|4106|4105.5|821
1627046000000|2021-07-23 13:13:20|4107|4106|4109|4108|4109|4108.5|4107|4105.5|19129
1627046010000|2021-07-23 13:13:30|4108.5|4107.5|4109|4108|4109|4108.5|4108.5|4107.5|915
1627046020000|2021-07-23 13:13:40|4108.5|4107.5|4109|4108|4109|4108.5|4108.5|4107.5|2180
1627046030000|2021-07-23 13:13:50|4108.5||4108.5||4108.5||4108.5||478
1627046040000|2021-07-23 13:14:00|4109|4107.5|4108.5|4107.5|4109|4107.5|4107.5|4107|2332
1627046050000|2021-07-23 13:14:10|4108||4108||4108||4108||0
1627046060000|2021-07-23 13:14:20|4107.5|4107|4107.5|4107|4108|4107|4107.5|4107|1078
1627046070000|2021-07-23 13:14:30|4108|4107.5|4107.5|4106.5|4108|4107.5|4107|4106.5|2546
1627046090000|2021-07-23 13:14:50||4107||4106.5||4107||4106.5|0
1627046100000|2021-07-23 13:15:00||4107||4107||4107||4106.5|556
1627046110000|2021-07-23 13:15:10|4108|4107.5|4108|4107|4108.5|4107.5|4107.5|4107|415
1627046120000|2021-07-23 13:15:20|4107.5|4107.5|4107.5|4107|4108|4107.5|4107.5|4107|1481
1627046130000|2021-07-23 13:15:30|4108||4108||4108||4108||0
1627046150000|2021-07-23 13:15:50|4107.5|4107.5|4108|4107.5|4108|4107.5|4107.5|4107.5|842
1627046160000|2021-07-23 13:16:00|4108.5|4108|4108.5|4107.5|4109|4108|4108|4107.5|1311
1627046170000|2021-07-23 13:16:10|4108|4107|4108.5|4108|4108.5|4108|4107.5|4107|1406
1627046180000|2021-07-23 13:16:20|4109|4108.5|4109|4108|4109.5|4108.5|4109|4108|1521
1627046190000|2021-07-23 13:16:30|4108.5|4108.5|4109|4108.5|4109|4108.5|4108.5|4108.5|0
1627046200000|2021-07-23 13:16:40|4109.5||4109||4109.5||4109||424
1627046210000|2021-07-23 13:16:50|||||||||533
1627046220000|2021-07-23 13:17:00|4109.5|4108|4108.5|4107.5|4109.5|4108|4108.5|4107.5|881
1627046230000|2021-07-23 13:17:10|4109|4108|4110|4109|4110.5|4109.5|4109|4107.5|1689
1627046240000|2021-07-23 13:17:20|4109.5||4110||4110||4109.5||89
1627046250000|2021-07-23 13:17:30|4109.5|4109.5|4110|4109.5|4110|4109.5|4109.5|4109|1281
1627046260000|2021-07-23 13:17:40|4110.5|4110|4110.5|4110|4110.5|4110|4110.5|4110|466
1627046270000|2021-07-23 13:17:50|4111|4110.5|4111|4110|4111|4110.5|4111|4110|528
1627046280000|2021-07-23 13:18:00|4111.5|4110.5|4111|4110.5|4111.5|4111|4111|4110|362
1627046290000|2021-07-23 13:18:10|4111.5|4111|4111.5|4110.5|4112|4111.5|4111.5|4110.5|1443
1627046300000|2021-07-23 13:18:20|4112|4111|4112|4111|4112|4111|4112|4111|300
1627046310000|2021-07-23 13:18:30|4111.5|4111.5|4111|4110.5|4112|4111.5|4110.5|4110|5431
1627046320000|2021-07-23 13:18:40|4110.5|4110|4110.5|4110|4111|4110|4110|4109.5|2484
1627046330000|2021-07-23 13:18:50|||||||||235
1627046340000|2021-07-23 13:19:00|4110|4109.5|4109.5|4108.5|4111|4109.5|4109.5|4108.5|3566
1627046350000|2021-07-23 13:19:10|4109|4108|4109.5|4108.5|4109.5|4109|4108|4107.5|3591
1627046360000|2021-07-23 13:19:20|4110|4109|4109.5|4108.5|4110|4109.5|4109.5|4108.5|569
1627046370000|2021-07-23 13:19:30|4110|4109|4110|4109|4110|4109|4110|4109|112
1627046390000|2021-07-23 13:19:50|4110.5|4109.5|4111|4110.5|4111|4110.5|4110.5|4109|1058
1627046400000|2021-07-23 13:20:00|4111.5|4111|4111.5|4110.5|4112|4111|4111|4110.5|636
1627046420000|2021-07-23 13:20:20|4112|4111|4112|4111.5|4113.5|4112.5|4111.5|4111|4813
1627046430000|2021-07-23 13:20:30|4112.5|4111|4112.5|4111.5|4112.5|4112|4112.5|4111|349
1627046450000|2021-07-23 13:20:50|4113|4112|4112.5|4112|4113|4112.5|4112.5|4112|1189
1627046460000|2021-07-23 13:21:00|4113|4112.5|4113|4112.5|4113|4112.5|4113|4112|918
1627046470000|2021-07-23 13:21:10|4112.5|4112|4112.5|4111.5|4113|4112|4112|4111.5|3122
1627046480000|2021-07-23 13:21:20|4113|4112|4112.5|4112|4113|4112.5|4112.5|4111.5|1594
1627046490000|2021-07-23 13:21:30|4113|4111.5|4111.5|4110.5|4113|4111.5|4111|4110.5|4008
1627046510000|2021-07-23 13:21:50|4112|4111|4112|4111.5|4112|4111.5|4112|4111|156
1627046520000|2021-07-23 13:22:00|4112.5|4112|4112|4111|4112.5|4112|4111.5|4111|2412
1627046550000|2021-07-23 13:22:30|4112.5|4111.5|4112.5|4111.5|4112.5|4112|4112.5|4111.5|646
1627046560000|2021-07-23 13:22:40|4113|4112|4113|4112|4113|4112.5|4112.5|4111.5|998
1627046580000|2021-07-23 13:23:00|4113.5|4112.5|4113.5|4112.5|4113.5|4113|4113.5|4112.5|1172
1627046590000|2021-07-23 13:23:10|4113|4113|4113.5|4112.5|4113.5|4113|4113|4112.5|2063
1627046610000|2021-07-23 13:23:30|4113|4113|4112|4111.5|4113|4113|4112|4111.5|2609
1627046620000|2021-07-23 13:23:40|4112.5|4112|4113|4112.5|4113.5|4112.5|4112.5|4112|294
1627046630000|2021-07-23 13:23:50|||||||||120
1627046640000|2021-07-23 13:24:00|4113.5|4113|4113.5|4112.5|4113.5|4113|4113.5|4112.5|195
1627046650000|2021-07-23 13:24:10|4113|4112|4112.5|4112|4113.5|4112|4112.5|4112|2005
1627046660000|2021-07-23 13:24:20|4113|4111.5|4112.5|4111.5|4113|4112|4112|4111.5|1919
1627046670000|2021-07-23 13:24:30|4112||4112.5||4112.5||4112||195
1627046690000|2021-07-23 13:24:50|4113|4112|4113|4112|4113|4112|4113|4112|248
1627046700000|2021-07-23 13:25:00|4112.5|4111.5|4113|4112|4113|4112|4112|4111.5|3736
1627046710000|2021-07-23 13:25:10|4112.5|4112.5|4113|4112|4113|4112.5|4112.5|4112|432
1627046720000|2021-07-23 13:25:20|4112.5||4113||4113||4112.5||305
1627046730000|2021-07-23 13:25:30|||||||||30
1627046740000|2021-07-23 13:25:40|4113.5|4112.5|4113.5|4113|4114.5|4113.5|4113.5|4112|2159
1627046750000|2021-07-23 13:25:50|4114|4112.5|4113.5|4112.5|4114|4113|4113|4112.5|1704
1627046760000|2021-07-23 13:26:00|4113|4112|4111|4110.5|4113.5|4112|4111|4110.5|1986
1627046770000|2021-07-23 13:26:10|4111.5|4111|4111|4110.5|4111.5|4111|4111|4110.5|812
1627046780000|2021-07-23 13:26:20|||||||||102
1627046790000|2021-07-23 13:26:30|4111.5||4111.5||4111.5||4111||94
1627046810000|2021-07-23 13:26:50|4111||4111||4111||4111||61
1627046820000|2021-07-23 13:27:00|4111.5|4111|4112|4111|4112|4111|4111.5|4111|708
1627046830000|2021-07-23 13:27:10|4112.5|4111.5|4112.5|4112|4113|4112.5|4112.5|4111.5|2395
1627046840000|2021-07-23 13:27:20|4113|4112.5|4113|4112.5|4113|4112.5|4113|4112.5|2681
1627046850000|2021-07-23 13:27:30|4113.5|4112|4111.5|4111|4113.5|4112|4111.5|4110.5|4855
1627046860000|2021-07-23 13:27:40|4111|4110.5|4111.5|4110.5|4111.5|4110.5|4111|4110.5|337
1627046870000|2021-07-23 13:27:50|4112|4111|4112|4111|4112|4111|4112|4111|217
1627046880000|2021-07-23 13:28:00|4111.5|4110.5|4110|4109|4112|4110.5|4109.5|4109|4403
1627046890000|2021-07-23 13:28:10|4110.5|4109.5|4110.5|4109.5|4110.5|4110|4109.5|4109|2134
1627046900000|2021-07-23 13:28:20|4111|4110|4111.5|4110.5|4111.5|4110.5|4110.5|4110|297
1627046910000|2021-07-23 13:28:30|4111|4110|4111|4110.5|4111|4110.5|4111|4110|100
1627046920000|2021-07-23 13:28:40|||||||||109
1627046930000|2021-07-23 13:28:50|4110.5|4110|4110|4109.5|4110.5|4110|4109.5|4109|2824
1627046940000|2021-07-23 13:29:00|4110.5|4110|4111.5|4110.5|4111.5|4110.5|4110.5|4109.5|1318
1627046950000|2021-07-23 13:29:10|4111|4110|4111.5|4110.5|4111.5|4110.5|4111|4110|161
1627046960000|2021-07-23 13:29:20|4112|4111|4111.5|4110.5|4112|4111.5|4111.5|4110.5|1658
1627046980000|2021-07-23 13:29:40|||||||||19
1627046990000|2021-07-23 13:29:50|4111|4110|4107.5|4106.5|4111|4110.5|4107.5|4106.5|13462
1627047000000|2021-07-23 13:30:00|4107|4106|4109|4108.5|4110|4109|4105.5|4104.5|18700
1627047010000|2021-07-23 13:30:10|4109.5|4109|4110|4109|4110.5|4109.5|4109|4108.5|4374
1627047020000|2021-07-23 13:30:20|4111|4109.5|4110.5|4109|4111|4110|4110|4109|3967
1627047030000|2021-07-23 13:30:30|4110|4109.5|4109.5|4108.5|4110.5|4109.5|4108.5|4107.5|4635
1627047040000|2021-07-23 13:30:40|4110|4109|4110|4109|4110|4109|4109|4108.5|2780
1627047050000|2021-07-23 13:30:50|4109.5|4108.5|4109|4108|4110|4109|4108|4107.5|3772
1627047060000|2021-07-23 13:31:00|4108.5|4107.5|4103.5|4102.5|4108.5|4108|4103.5|4102.5|12034
1627047070000|2021-07-23 13:31:10|4104|4103|4103.5|4102.5|4104|4103|4102.5|4102|6043
1627047080000|2021-07-23 13:31:20|4104|4103|4103.5|4102.5|4104|4103|4102|4101.5|1630
1627047090000|2021-07-23 13:31:30|4103|4103|4104.5|4104|4105|4104.5|4103|4103|2992
1627047100000|2021-07-23 13:31:40|4105|4103.5|4107|4105.5|4107|4105.5|4105|4103.5|1024
1627047110000|2021-07-23 13:31:50|4106.5|4105|4107.5|4107|4107.5|4107|4105.5|4105|2660
1627047120000|2021-07-23 13:32:00|4108|4106.5|4108.5|4108|4110.5|4109.5|4108|4106.5|5447
1627047130000|2021-07-23 13:32:10|4108|4107.5|4106.5|4105.5|4108|4107.5|4106.5|4105.5|3890
1627047140000|2021-07-23 13:32:20|4107|4106|4107|4106|4107|4106|4106.5|4105.5|342
1627047150000|2021-07-23 13:32:30|||||||||300
1627047160000|2021-07-23 13:32:40|4107.5|4106.5|4107.5|4106.5|4108|4107.5|4107.5|4106.5|1245
1627047170000|2021-07-23 13:32:50|4108|4106|4105.5|4105|4108|4106|4105|4104|7416
1627047180000|2021-07-23 13:33:00|4106|4104.5|4105|4104|4106|4105.5|4104.5|4104|2616
1627047190000|2021-07-23 13:33:10|4105.5|4104.5|4104.5|4103.5|4106|4105|4104.5|4103.5|3454
1627047200000|2021-07-23 13:33:20|4104|4103|4102.5|4101.5|4104.5|4103|4102.5|4101.5|3534
1627047210000|2021-07-23 13:33:30|4103|4102|4102.5|4101.5|4103|4102|4102|4101|2256
1627047220000|2021-07-23 13:33:40|4103|4102|4102.5|4101.5|4104|4103|4102|4101|7713
1627047230000|2021-07-23 13:33:50|4102|4101|4102.5|4101.5|4102.5|4101.5|4102|4101|415
1627047240000|2021-07-23 13:34:00|4103|4102|4103.5|4102.5|4103.5|4103|4103|4102|1164
1627047250000|2021-07-23 13:34:10|4104|4103|4105.5|4104.5|4106|4105|4104|4103|2320
1627047260000|2021-07-23 13:34:20|4105|4104|4104|4103|4105|4104|4104|4103|2919
1627047270000|2021-07-23 13:34:30|4103.5|4102.5|4104|4102.5|4104|4102.5|4103|4102.5|746
1627047280000|2021-07-23 13:34:40|4103.5|4103|4103.5|4102.5|4104|4103|4103|4102.5|1199
1627047290000|2021-07-23 13:34:50|4103|4101.5|4103|4102|4103.5|4102.5|4102.5|4101.5|1255
1627047300000|2021-07-23 13:35:00|4102.5|4102.5|4103.5|4103|4104|4103|4102.5|4102|2411
1627047310000|2021-07-23 13:35:10|4103|4102.5|4104|4103|4104|4103|4103|4102|1050
1627047320000|2021-07-23 13:35:20|4104.5|4103.5|4103.5|4102.5|4104.5|4103.5|4103.5|4102.5|1121
1627047330000|2021-07-23 13:35:30|4103|4103|4103.5|4102.5|4104.5|4103.5|4103|4102.5|1961
1627047340000|2021-07-23 13:35:40|4104|4103|4104.5|4104|4104.5|4104|4104|4103|469
1627047350000|2021-07-23 13:35:50|4105|4104.5|4105.5|4105|4105.5|4105|4105|4104|1156
1627047360000|2021-07-23 13:36:00|4106|4105.5|4108|4107.5|4109|4108|4106|4105.5|1972
1627047370000|2021-07-23 13:36:10|4108.5|4107|4109.5|4108|4109.5|4108.5|4108.5|4107|1649
1627047380000|2021-07-23 13:36:20|4109|4108.5|4111.5|4110.5|4111.5|4110.5|4109|4108|2125
1627047390000|2021-07-23 13:36:30|4111||4111.5||4111.5||4111||913
1627047400000|2021-07-23 13:36:40|4112|4111|4113.5|4112.5|4114|4113.5|4112|4111|3584
1627047410000|2021-07-23 13:36:50|4113|4112|4109.5|4108.5|4113|4112|4109.5|4108.5|3136
1627047420000|2021-07-23 13:37:00|4109|4108|4108.5|4107.5|4109|4108|4107.5|4107|2896
1627047430000|2021-07-23 13:37:10|4108|4107|4108.5|4107.5|4109|4108|4108|4107|476
1627047440000|2021-07-23 13:37:20|4108|4108|4108.5|4107.5|4109|4108|4108|4107.5|1121
1627047450000|2021-07-23 13:37:30|4108|4107|4107.5|4107|4108.5|4107.5|4107.5|4106.5|3109
1627047460000|2021-07-23 13:37:40|4108|4107.5|4107.5|4106.5|4108|4107.5|4107.5|4106.5|654
1627047470000|2021-07-23 13:37:50|4107||4107||4107.5||4107||1122
1627047480000|2021-07-23 13:38:00|4106.5|4106|4106.5|4105.5|4108|4107|4106.5|4105.5|3342
1627047490000|2021-07-23 13:38:10|4106||4106.5||4106.5||4106||538
1627047500000|2021-07-23 13:38:20|4106||4106.5||4106.5||4106||250
1627047510000|2021-07-23 13:38:30|4106|4105|4104|4103|4106.5|4105|4104|4103|4288
1627047520000|2021-07-23 13:38:40|4103.5|4102.5|4100.5|4099.5|4103.5|4102.5|4099|4098|6821
1627047530000|2021-07-23 13:38:50|4101|4100|4100.5|4099.5|4102.5|4101|4100.5|4099.5|1933
1627047540000|2021-07-23 13:39:00|4101|4100|4102|4101|4103|4102|4101|4100|1945
1627047550000|2021-07-23 13:39:10|4102.5|4101.5|4102.5|4101.5|4103|4102|4102|4101.5|1418
1627047560000|2021-07-23 13:39:20|4103|4102|4102|4101|4104|4103|4102|4101|5655
1627047570000|2021-07-23 13:39:30|||||||||250
1627047580000|2021-07-23 13:39:40|4102.5|4101.5|4103|4101.5|4103.5|4102|4102.5|4101.5|636
1627047590000|2021-07-23 13:39:50|4103.5|4102|4103|4102|4104|4103|4103|4101.5|1289
1627047600000|2021-07-23 13:40:00|4103.5|4102.5|4102|4101|4103.5|4102.5|4101.5|4101|3356
1627047610000|2021-07-23 13:40:10|4102.5|4101.5|4104|4103|4104|4103|4102.5|4101.5|1253
1627047620000|2021-07-23 13:40:20|4104.5|4103.5|4102.5|4102|4105|4104|4102.5|4102|3301
1627047630000|2021-07-23 13:40:30|4103|4102.5|4104|4103.5|4105|4103.5|4102.5|4102|2456
1627047640000|2021-07-23 13:40:40|4103.5|4103|4104|4103|4104.5|4103|4103.5|4103|541
1627047650000|2021-07-23 13:40:50|4104.5|4103.5|4106.5|4105.5|4106.5|4105.5|4104.5|4103.5|316
1627047660000|2021-07-23 13:41:00|4106|4105|4106|4104.5|4106.5|4105|4105.5|4104.5|937
1627047680000|2021-07-23 13:41:20|4106.5|4105|4105.5|4104.5|4107|4106|4105|4104.5|2885
1627047690000|2021-07-23 13:41:30|4106|4105|4105.5|4104.5|4106.5|4105|4105|4104|2900
1627047700000|2021-07-23 13:41:40|4106|4105|4106|4105|4106.5|4105.5|4106|4105|859
1627047710000|2021-07-23 13:41:50|4105.5|4104|4106.5|4105.5|4106.5|4105.5|4105|4104|816
1627047720000|2021-07-23 13:42:00|4106|4105|4106.5|4105|4107|4106|4105.5|4105|3037
1627047730000|2021-07-23 13:42:10|4106|4105.5|4105|4103.5|4106|4105.5|4104.5|4103.5|2449
1627047740000|2021-07-23 13:42:20|4105.5|4104|4106|4105|4106|4105.5|4105.5|4104|237
1627047750000|2021-07-23 13:42:30|4106.5|4105.5|4104.5|4103.5|4106.5|4106|4104|4103.5|2490
1627047760000|2021-07-23 13:42:40|||||||||1500
1627047770000|2021-07-23 13:42:50|4104|4103|4104.5|4103.5|4105|4104|4103.5|4103|2478
1627047780000|2021-07-23 13:43:00|4104|4103|4103|4101.5|4104|4103|4103|4101.5|2667
1627047790000|2021-07-23 13:43:10|4103.5|4102|4104|4102.5|4104|4102.5|4103.5|4102|234
1627047800000|2021-07-23 13:43:20|4103.5|4103|4103.5|4102.5|4104|4103|4103.5|4102.5|1265
1627047810000|2021-07-23 13:43:30|4104|4103|4103|4102.5|4104.5|4103.5|4103|4102.5|1401
1627047820000|2021-07-23 13:43:40|4103.5|4103|4102.5|4101.5|4104|4103|4102.5|4101.5|1837
1627047830000|2021-07-23 13:43:50|4102|4101|4104|4103|4104|4103|4102|4101|1854
1627047840000|2021-07-23 13:44:00|4103.5|4102.5|4104|4103|4104.5|4103.5|4103.5|4102.5|517
1627047850000|2021-07-23 13:44:10|4104.5||4104.5||4104.5||4104.5||98
1627047860000|2021-07-23 13:44:20|4104|4102.5|4103|4102|4104.5|4103|4103|4102|2108
1627047870000|2021-07-23 13:44:30|4103.5|4102.5|4102|4101.5|4103.5|4103|4102|4101|1590
1627047880000|2021-07-23 13:44:40|4102.5|4102|4101.5|4100.5|4102.5|4102|4101|4100|2918
1627047890000|2021-07-23 13:44:50|4102|4101|4103.5|4102.5|4103.5|4102.5|4101.5|4100.5|1709
1627047900000|2021-07-23 13:45:00|4103|4102|4103|4102|4103.5|4102.5|4102.5|4101.5|1395
1627047910000|2021-07-23 13:45:10|4103.5|4102.5|4104.5|4103.5|4104.5|4103.5|4103|4102.5|4666
1627047920000|2021-07-23 13:45:20|4105|4103|4105.5|4104.5|4105.5|4104.5|4105|4103|597
1627047930000|2021-07-23 13:45:30|4105|4105|4106.5|4105.5|4107|4106|4105|4104.5|4473
1627047940000|2021-07-23 13:45:40|4106|4105|4106.5|4105.5|4107|4106|4105|4104.5|1694
1627047950000|2021-07-23 13:45:50|4106|4105|4105|4104|4106.5|4106|4104|4103.5|6789
1627047960000|2021-07-23 13:46:00|4105.5|4104.5|4109|4108|4109|4108|4105.5|4104.5|2529
1627047970000|2021-07-23 13:46:10|4108.5|4107.5|4108|4107.5|4108.5|4107.5|4108|4107.5|183
1627047980000|2021-07-23 13:46:20|4107.5|4107|4108|4107|4108|4107|4107|4106|2063
1627047990000|2021-07-23 13:46:30|4107.5|4106.5|4107.5|4106.5|4108|4106.5|4107|4106.5|1320
1627048000000|2021-07-23 13:46:40|4108|4107|4107|4106|4108.5|4107.5|4106|4105.5|5107
1627048010000|2021-07-23 13:46:50|4107.5|4106.5|4108.5|4107.5|4108.5|4107.5|4107|4106.5|1196
1627048020000|2021-07-23 13:47:00|4109|4108|4109.5|4108.5|4109.5|4108.5|4108|4107|2483
1627048030000|2021-07-23 13:47:10|4110|4108|4110|4109|4110|4109|4110|4108|166
1627048040000|2021-07-23 13:47:20|4109.5|4108.5|4109|4108|4110|4109.5|4109|4108|2736
1627048050000|2021-07-23 13:47:30|4109.5|4108.5|4110|4108.5|4110|4108.5|4109.5|4108.5|2
1627048060000|2021-07-23 13:47:40|4110.5|4109|4111|4109.5|4111|4110|4110.5|4109|687
1627048070000|2021-07-23 13:47:50||4110||4110||4110||4110|0
1627048080000|2021-07-23 13:48:00|4111.5|4110.5|4112|4111.5|4112|4111.5|4110.5|4110|1822
1627048090000|2021-07-23 13:48:10|4112.5|4111|4112.5|4112|4112.5|4112|4112.5|4111|785
1627048100000|2021-07-23 13:48:20|4112|4111.5|4111|4110|4112.5|4111.5|4111|4110|3893
1627048110000|2021-07-23 13:48:30|4110.5|4109.5|4110.5|4109.5|4111|4109.5|4110.5|4109.5|146
1627048120000|2021-07-23 13:48:40|4110|4109|4112|4111|4112|4111|4109.5|4108.5|1546
1627048130000|2021-07-23 13:48:50|4111.5||4112||4112||4111.5||976
1627048140000|2021-07-23 13:49:00|||||||||121
1627048150000|2021-07-23 13:49:10|4112.5|4111.5|4113|4112|4113|4112.5|4112.5|4111|1421
1627048160000|2021-07-23 13:49:20|4112.5||4113||4113||4112.5||114
1627048170000|2021-07-23 13:49:30|4112.5|4111|4114.5|4113.5|4114.5|4113.5|4112|4111|2827
1627048180000|2021-07-23 13:49:40|4115.5|4114|4116|4115|4116.5|4115|4115|4114|230
1627048190000|2021-07-23 13:49:50|4115.5|4115.5|4115|4114.5|4116|4115.5|4114.5|4113.5|2713
1627048200000|2021-07-23 13:50:00|4114.5|4114|4115.5|4114.5|4115.5|4115|4114.5|4114|985
1627048210000|2021-07-23 13:50:10|4116.5|4115|4116.5|4115.5|4116.5|4115.5|4116.5|4115|148
1627048220000|2021-07-23 13:50:20|4117|4116|4118|4116.5|4118|4117|4117|4116|3004
1627048230000|2021-07-23 13:50:30|4117.5|4117|4117.5|4116.5|4118|4117|4117|4116.5|1397
1627048240000|2021-07-23 13:50:40|4118|4117|4120|4119|4120.5|4119|4118|4117|1104
1627048250000|2021-07-23 13:50:50|4120.5|4118.5|4117|4116.5|4120.5|4118.5|4117|4115.5|4060
1627048260000|2021-07-23 13:51:00|4117.5|4117|4118|4116.5|4118|4117|4117.5|4116.5|150
1627048270000|2021-07-23 13:51:10|||||||||100
1627048280000|2021-07-23 13:51:20|4117.5|4117|4118|4117|4118.5|4117.5|4117.5|4117|1665
1627048290000|2021-07-23 13:51:30|4118.5|4116.5|4118.5|4118|4118.5|4118|4118|4116.5|616
1627048300000|2021-07-23 13:51:40|4118|4117.5|4118|4117|4118.5|4117.5|4118|4117|1248
1627048310000|2021-07-23 13:51:50|4117.5|4116.5|4116.5|4115.5|4118|4116.5|4115.5|4115|4153
1627048320000|2021-07-23 13:52:00|4117|4116|4117|4116|4117|4116|4116.5|4115.5|631
1627048330000|2021-07-23 13:52:10|4117.5|4116.5|4118|4117|4118|4117|4116|4115|1501
1627048340000|2021-07-23 13:52:20|4118.5|4117.5|4119.5|4119|4119.5|4119|4118.5|4117.5|273
1627048350000|2021-07-23 13:52:30|4120.5|4119.5|4119.5|4118.5|4120.5|4119.5|4119.5|4118.5|1371
1627048360000|2021-07-23 13:52:40|4119|4118|4118|4116.5|4119.5|4118|4118|4116.5|1132
1627048370000|2021-07-23 13:52:50|4118.5|4117|4119|4118|4119|4118.5|4118.5|4117|669
1627048380000|2021-07-23 13:53:00|4119.5|4118.5|4121|4120.5|4121|4120.5|4119.5|4118.5|835
1627048390000|2021-07-23 13:53:10|4121.5|4120|4123|4121.5|4123|4121.5|4121.5|4120|1106
1627048400000|2021-07-23 13:53:20|4122.5||4122.5||4123||4122||312
1627048410000|2021-07-23 13:53:30|4123|4122|4122.5|4121.5|4123|4122|4122.5|4121.5|1476
1627048420000|2021-07-23 13:53:40|4122|4121|4121.5|4120|4122.5|4121|4121|4120|2627
1627048430000|2021-07-23 13:53:50|4121|4119.5|4120.5|4119.5|4121|4120|4120.5|4119.5|200
1627048440000|2021-07-23 13:54:00|4121|4120|4119.5|4118.5|4121|4120|4119.5|4118.5|4542
1627048450000|2021-07-23 13:54:10|4119|4118|4120|4119|4120.5|4119.5|4118|4117.5|2908
1627048460000|2021-07-23 13:54:20|4120.5|4119.5|4119|4118|4120.5|4119.5|4118|4117|4071
1627048470000|2021-07-23 13:54:30|4118.5|4117.5|4118|4116.5|4119|4117.5|4117.5|4116.5|522
1627048480000|2021-07-23 13:54:40|4118.5|4117|4118.5|4117.5|4119|4117.5|4118.5|4117|2011
1627048490000|2021-07-23 13:54:50|4119|4118|4119|4118|4119|4118|4119|4118|1217
1627048500000|2021-07-23 13:55:00|4119.5|4118.5|4119.5|4118.5|4119.5|4119|4118.5|4117.5|2059
1627048510000|2021-07-23 13:55:10|4119|4118|4117.5|4116|4119|4118|4117|4115.5|2166
1627048520000|2021-07-23 13:55:20|4118|4116.5|4118.5|4117.5|4119.5|4118|4118|4116.5|1064
1627048530000|2021-07-23 13:55:30|4118|4116.5|4118|4116.5|4118.5|4117|4117.5|4116.5|917
1627048540000|2021-07-23 13:55:40|4117.5|4117|4118|4117.5|4118.5|4117.5|4117.5|4116.5|151
1627048550000|2021-07-23 13:55:50||4117||4117||4117||4117|1300
1627048560000|2021-07-23 13:56:00|4118.5|4117.5|4118.5|4117.5|4118.5|4117.5|4117.5|4117|1858
1627048570000|2021-07-23 13:56:10|4118||4118.5||4118.5||4118||547
1627048580000|2021-07-23 13:56:20|4118|4118|4117.5|4117|4118.5|4118|4117.5|4117|2083
1627048590000|2021-07-23 13:56:30|4118.5|4117.5|4118.5|4117.5|4119|4118|4118.5|4117.5|1670
1627048600000|2021-07-23 13:56:40|4119|4118|4121.5|4120|4121.5|4120.5|4118.5|4117.5|1338
1627048610000|2021-07-23 13:56:50|4121|4119.5|4119.5|4118.5|4121|4120|4119|4118|2928
1627048620000|2021-07-23 13:57:00||4118||4118||4118||4118|0
1627048630000|2021-07-23 13:57:10|4120|4118.5|4120.5|4119.5|4120.5|4119.5|4120|4118.5|841
1627048640000|2021-07-23 13:57:20|4120|4120|4120.5|4119.5|4121|4120.5|4120|4119.5|1905
1627048650000|2021-07-23 13:57:30|4120|4119|4120|4119|4120|4119.5|4119.5|4118.5|2726
1627048660000|2021-07-23 13:57:40|4120.5|4119.5|4121|4120|4121|4120|4120.5|4119.5|4496
1627048670000|2021-07-23 13:57:50|4121.5|4120.5|4120.5|4120|4121.5|4120.5|4120.5|4120|1152
1627048680000|2021-07-23 13:58:00|4121|4120.5|4121|4120|4121.5|4121|4120.5|4120|3595
1627048690000|2021-07-23 13:58:10|4120.5|4119.5|4121|4120|4121|4120|4119|4118.5|4101
1627048700000|2021-07-23 13:58:20|4120.5|4120.5|4119|4118|4121|4120.5|4118.5|4117.5|4417
1627048710000|2021-07-23 13:58:30|4119.5|4118.5|4118.5|4117.5|4120|4119|4118|4117.5|2587
1627048720000|2021-07-23 13:58:40|4119|4118|4119.5|4118.5|4119.5|4118.5|4119|4118|272
1627048730000|2021-07-23 13:58:50|4119|4118|4120|4119.5|4120|4119.5|4119|4118|1130
1627048740000|2021-07-23 13:59:00|4120.5|4120|4122|4121|4122|4121|4120.5|4119.5|2493
1627048750000|2021-07-23 13:59:10|4121.5|4120|4122|4121|4122.5|4121|4121|4120|1122
1627048770000|2021-07-23 13:59:30|||||||||1
1627048780000|2021-07-23 13:59:40|4122.5|4121.5|4123.5|4123|4123.5|4123|4122.5|4121.5|3303
1627048790000|2021-07-23 13:59:50|4123|4122.5|4122|4121|4123.5|4122.5|4122|4121|3748
1627048800000|2021-07-23 14:00:00|4121.5|4120.5|4123.5|4122.5|4123.5|4122.5|4121.5|4120.5|775
1627048810000|2021-07-23 14:00:10|4123|4123|4124|4123|4124|4123.5|4123|4123|1052
1627048820000|2021-07-23 14:00:20|4123.5|4123.5|4124|4123|4124|4123.5|4123|4122|2028
1627048830000|2021-07-23 14:00:30|4123.5|4122.5|4125|4124|4125|4124.5|4123.5|4122|1514
1627048840000|2021-07-23 14:00:40|4125.5|4124.5|4126.5|4125|4126.5|4125.5|4125.5|4124.5|418
1627048850000|2021-07-23 14:00:50|4126||4126.5||4126.5||4126||39
1627048860000|2021-07-23 14:01:00|4127|4125.5|4127|4126.5|4128|4127.5|4127|4125|3679
1627048870000|2021-07-23 14:01:10|4126.5|4126|4126.5|4125|4126.5|4126|4126|4125|936
1627048880000|2021-07-23 14:01:20|4126|4124|4126|4125|4126|4125|4124.5|4123.5|1901
1627048890000|2021-07-23 14:01:30|4125.5|4124.5|4125.5|4124.5|4125.5|4124.5|4124.5|4123.5|2486
1627048900000|2021-07-23 14:01:40|4125|4124|4125|4124|4125|4124|4124.5|4124|133
1627048920000|2021-07-23 14:02:00|4124.5|4123.5|4124|4123|4125|4124.5|4123.5|4123|2836
1627048930000|2021-07-23 14:02:10|4123.5|4122.5|4124|4123|4124.5|4124|4123|4122.5|2622
1627048940000|2021-07-23 14:02:20|4124.5|4123.5|4124|4122|4125|4124|4122|4121.5|5613
1627048950000|2021-07-23 14:02:30|4125|4122.5|4124.5|4124|4125.5|4124.5|4124.5|4122.5|1761
1627048960000|2021-07-23 14:02:40|4125||4125||4125||4125||207
1627048970000|2021-07-23 14:02:50|4125.5|4124.5|4126|4125|4126|4125.5|4125.5|4124.5|1337
1627048980000|2021-07-23 14:03:00|4126.5|4125.5|4127|4126|4127|4126|4126.5|4125.5|1785
1627048990000|2021-07-23 14:03:10|4128|4125.5|4127.5|4126.5|4128.5|4127.5|4127|4125.5|1351
1627049000000|2021-07-23 14:03:20|4127|4127|4128.5|4127.5|4128.5|4127.5|4127|4126.5|666
1627049010000|2021-07-23 14:03:30|4129|4128|4128.5|4128|4129|4128.5|4128|4127.5|994
1627049020000|2021-07-23 14:03:40|4129|4128.5|4129|4128|4129.5|4128.5|4128.5|4128|2106
1627049030000|2021-07-23 14:03:50|4128.5|4127.5|4127.5|4126.5|4129|4127.5|4127.5|4126.5|3153
1627049040000|2021-07-23 14:04:00|4128|4127|4128.5|4127.5|4128.5|4128|4128|4126.5|48285
1627049050000|2021-07-23 14:04:10|4129|4128|4128|4127|4129.5|4128.5|4127.5|4126.5|3660
1627049060000|2021-07-23 14:04:20|4128.5|4127.5|4129|4128.5|4129|4128.5|4128|4127.5|146
1627049070000|2021-07-23 14:04:30|4129.5|4129|4128.5|4127|4129.5|4129|4127.5|4127|4647
1627049080000|2021-07-23 14:04:40|4128|4127.5|4128.5|4127.5|4128.5|4127.5|4127.5|4126.5|1162
1627049090000|2021-07-23 14:04:50|4128|4126.5|4128|4127|4128|4127|4127.5|4126.5|257
1627049100000|2021-07-23 14:05:00|4127.5|4127.5|4130.5|4130|4130.5|4130|4127.5|4127.5|3343
1627049110000|2021-07-23 14:05:10|4131|4130.5|4129.5|4128|4131.5|4130.5|4129|4128|5435
1627049120000|2021-07-23 14:05:20|4130|4128.5|4130|4129|4130|4129|4130|4128.5|151
1627049130000|2021-07-23 14:05:30|4130.5|4129.5|4130.5|4129.5|4130.5|4129.5|4129.5|4129|2650
1627049140000|2021-07-23 14:05:40|4130|4129|4129.5|4128.5|4130.5|4129|4129|4128.5|1763
1627049150000|2021-07-23 14:05:50|4130|4129|4130.5|4130|4130.5|4130|4130|4129|660
1627049160000|2021-07-23 14:06:00|4131|4130.5|4129|4128|4131|4130.5|4129|4128|2676
1627049170000|2021-07-23 14:06:10|4129.5|4128.5|4129.5|4128.5|4130|4129|4129|4128|1240
1627049180000|2021-07-23 14:06:20|4130|4129|4130|4129|4130|4129.5|4129.5|4128.5|1256
1627049190000|2021-07-23 14:06:30|4130.5|4129.5|4131|4130|4131|4130|4130.5|4129.5|122
1627049200000|2021-07-23 14:06:40|4130.5|4129.5|4130|4129.5|4130.5|4129.5|4130|4129.5|2895
1627049220000|2021-07-23 14:07:00|4129.5|4129|4129|4128|4130|4129|4128|4127.5|4436
1627049230000|2021-07-23 14:07:10||4128.5||4128||4128.5||4128|2021
1627049240000|2021-07-23 14:07:20|4129.5|4128.5|4129|4128|4129.5|4128.5|4129|4128|618
1627049250000|2021-07-23 14:07:30|4128.5|4127.5|4127|4126|4128.5|4127.5|4127|4126|2448
1627049260000|2021-07-23 14:07:40|4127.5||4127.5||4127.5||4127||0
1627049270000|2021-07-23 14:07:50|4127|4126.5|4129|4128|4129|4128|4127|4126.5|1175
1627049280000|2021-07-23 14:08:00|4128.5|4127.5|4127.5|4126.5|4128.5|4127.5|4127.5|4126.5|2132
1627049290000|2021-07-23 14:08:10|4128|4127|4128|4127|4128|4127.5|4127.5|4126.5|1142
1627049300000|2021-07-23 14:08:20|4127.5|4126.5|4127|4126|4128|4126.5|4127|4126|1176
1627049310000|2021-07-23 14:08:30|4126.5|4125.5|4127|4126|4127.5|4126|4126.5|4125.5|2638
1627049320000|2021-07-23 14:08:40|4126.5|4126.5|4127|4126|4127|4126.5|4126.5|4126|656
1627049330000|2021-07-23 14:08:50|4126.5|4125.5|4126|4125.5|4126.5|4126|4126|4125|1813
1627049340000|2021-07-23 14:09:00|4126.5|4126|4126|4125.5|4127.5|4126.5|4126|4125.5|3821
1627049350000|2021-07-23 14:09:10|4126.5||4126.5||4126.5||4126.5||112
1627049360000|2021-07-23 14:09:20|4126|4125|4125|4124.5|4126.5|4125|4125|4124.5|3866
1627049370000|2021-07-23 14:09:30|4124.5|4124|4126|4125|4126|4125|4124.5|4124|2261
1627049380000|2021-07-23 14:09:40|4126.5|4125.5|4126|4125|4126.5|4126|4126|4125|2604
1627049390000|2021-07-23 14:09:50|4126.5|4125.5|4126.5|4125.5|4126.5|4126|4126|4125|1249
1627049400000|2021-07-23 14:10:00|4126|4125|4125|4124|4126|4125|4124.5|4124|3521
1627049410000|2021-07-23 14:10:10|4124.5|4124.5|4124|4123|4124.5|4124.5|4124|4123|2132
1627049420000|2021-07-23 14:10:20|4123.5|4123.5|4124|4123|4124.5|4123.5|4123|4122.5|3112
1627049430000|2021-07-23 14:10:30|4124.5|4123.5|4124.5|4123.5|4124.5|4123.5|4124.5|4123.5|70
1627049440000|2021-07-23 14:10:40|4125|4124|4125.5|4124.5|4125.5|4124.5|4125|4124|868
1627049450000|2021-07-23 14:10:50|4125|4124|4125|4124|4125.5|4125|4125|4124|649
1627049460000|2021-07-23 14:11:00|4124.5|4124.5|4123.5|4122.5|4125|4124.5|4123|4122|8282
1627049470000|2021-07-23 14:11:10|4123|4122|4123.5|4122|4123.5|4122|4122.5|4122|562
1627049480000|2021-07-23 14:11:20|4123|4121.5|4123|4122|4123.5|4122.5|4122|4121.5|1568
1627049490000|2021-07-23 14:11:30|4122.5|4122.5|4122.5|4122|4123.5|4123|4122.5|4122|1628
1627049500000|2021-07-23 14:11:40|4123|4122.5|4125|4124|4125|4124|4123|4121.5|1229
1627049510000|2021-07-23 14:11:50|||||||||120
1627049520000|2021-07-23 14:12:00|4125.5|4124.5|4127.5|4127|4128|4127|4125.5|4124|6659
1627049530000|2021-07-23 14:12:10|4127|4126.5|4126.5|4126|4127.5|4127|4126|4125.5|3202
1627049540000|2021-07-23 14:12:20|4127|4126.5|4127|4126|4127.5|4126.5|4126.5|4126|549
1627049550000|2021-07-23 14:12:30|4127.5|4125.5|4126.5|4125.5|4127.5|4126|4126|4125.5|3711
1627049560000|2021-07-23 14:12:40|4127|4126|4127.5|4126.5|4127.5|4126.5|4127|4126|73
1627049570000|2021-07-23 14:12:50|4128|4127.5|4127|4126|4128|4127.5|4126.5|4126|3656
1627049580000|2021-07-23 14:13:00|4127.5|4126.5|4128.5|4127.5|4128.5|4127.5|4127.5|4126.5|763
1627049590000|2021-07-23 14:13:10|4128|4128|4129|4128|4129|4128|4128|4128|1352
1627049610000|2021-07-23 14:13:30|4129.5|4128.5|4131|4130|4131.5|4130.5|4129.5|4128.5|3807
1627049620000|2021-07-23 14:13:40|4130.5|4130.5|4128.5|4127.5|4131|4130.5|4128|4127.5|7408
1627049630000|2021-07-23 14:13:50|4129|4128|4129.5|4128.5|4129.5|4128.5|4129|4127.5|215
1627049640000|2021-07-23 14:14:00|4129|4128|4130.5|4129.5|4130.5|4129.5|4128.5|4128|1959
1627049650000|2021-07-23 14:14:10|4131|4130|4131|4130|4131|4130|4131|4130|241
1627049660000|2021-07-23 14:14:20|4130.5||4131||4131||4130.5||150
1627049670000|2021-07-23 14:14:30|4130.5|4130.5|4131|4130.5|4131|4130.5|4130.5|4130.5|205
1627049680000|2021-07-23 14:14:40|4132|4130|4131|4130|4132|4130.5|4130.5|4130|4346
1627049690000|2021-07-23 14:14:50|4130.5||4130.5||4130.5||4130.5||9371
1627049700000|2021-07-23 14:15:00|4131|4130.5|4131.5|4130.5|4131.5|4130.5|4130.5|4130|2289
1627049710000|2021-07-23 14:15:10|4131|4130|4131.5|4131|4131.5|4131|4131|4130|1438
1627049720000|2021-07-23 14:15:20|4131|4130.5|4131.5|4131|4131.5|4131|4131|4130.5|2830
1627049730000|2021-07-23 14:15:30||4130.5||4130.5||4130.5||4130.5|681
1627049740000|2021-07-23 14:15:40|4132|4131|4134|4132.5|4134|4132.5|4132|4130.5|3056
1627049750000|2021-07-23 14:15:50|4133.5||4134||4134||4133.5||6
1627049760000|2021-07-23 14:16:00|4134.5|4133|4135.5|4134.5|4135.5|4134.5|4134.5|4133|2428
1627049770000|2021-07-23 14:16:10|4135|4134|4133|4132|4135|4134|4132.5|4132|5943
1627049780000|2021-07-23 14:16:20|4132.5|4131.5|4132|4131|4133|4132|4131|4130.5|6577
1627049790000|2021-07-23 14:16:30|4131.5|4130.5|4132|4130.5|4132|4131|4131.5|4130.5|150
1627049800000|2021-07-23 14:16:40|4131.5|4131|4131.5|4130.5|4131.5|4131.5|4131.5|4130.5|1946
1627049810000|2021-07-23 14:16:50|4131|4129.5|4130.5|4130|4131|4130.5|4130|4129.5|4424
1627049820000|2021-07-23 14:17:00|4131|4130.5|4130.5|4130|4131|4130.5|4130.5|4130|99067
1627049830000|2021-07-23 14:17:10|4131||4130.5||4131||4130.5||1342
1627049840000|2021-07-23 14:17:20|4131||4131||4131||4130.5||1341
1627049850000|2021-07-23 14:17:30|4131.5|4130.5|4131.5|4131|4131.5|4131|4131|4130.5|1355
1627049860000|2021-07-23 14:17:40|4131|4130.5|4130.5|4130|4131.5|4130.5|4130.5|4130|1217
1627049870000|2021-07-23 14:17:50|4131|4130.5|4131.5|4130.5|4132|4131|4131|4130.5|1217
1627049880000|2021-07-23 14:18:00|4132.5|4131|4133|4132|4133|4132|4132|4131|3024
1627049890000|2021-07-23 14:18:10|4133.5|4132.5|4134.5|4133.5|4135|4134|4133.5|4132.5|1389
1627049900000|2021-07-23 14:18:20|4134|4134|4133.5|4132.5|4134.5|4134|4133|4132|8214
1627049910000|2021-07-23 14:18:30|4133||4133.5||4133.5||4133||1126
1627049930000|2021-07-23 14:18:50|4134|4132|4132|4131|4134|4132|4131|4130.5|3550
1627049940000|2021-07-23 14:19:00||4131.5||4131||4131.5||4131|1811
1627049950000|2021-07-23 14:19:10|4131.5|4130.5|4130.5|4129.5|4131.5|4130.5|4130.5|4129.5|1857
1627049960000|2021-07-23 14:19:20|4130|4130|4130.5|4130|4130.5|4130|4130|4130|903
1627049970000|2021-07-23 14:19:30|4131|4130.5|4131|4130.5|4132|4131|4131|4130.5|1075
1627049980000|2021-07-23 14:19:40|4130.5|4130|4131|4130.5|4131|4130.5|4130.5|4130|65
1627049990000|2021-07-23 14:19:50||4130||4130||4130||4130|621
1627050000000|2021-07-23 14:20:00|4131.5|4130.5|4131.5|4131|4132|4131.5|4131.5|4130.5|9178
1627050010000|2021-07-23 14:20:10|4132|4131.5|4132|4131|4132.5|4132|4131.5|4131|862
1627050020000|2021-07-23 14:20:20|4132.5|4131.5|4132.5|4131.5|4132.5|4131.5|4132.5|4131.5|818
1627050030000|2021-07-23 14:20:30|4132|4132|4131.5|4130.5|4132.5|4132|4131.5|4130.5|7566
1627050040000|2021-07-23 14:20:40|4132|4131|4132|4131|4132|4131.5|4132|4131|415
1627050050000|2021-07-23 14:20:50|4132.5|4131.5|4133.5|4132.5|4133.5|4132.5|4132.5|4131.5|1539
1627050060000|2021-07-23 14:21:00||4133||4132.5||4133||4132.5|1509
1627050070000|2021-07-23 14:21:10|4133|4132|4132|4131.5|4133.5|4132|4132|4131.5|2694
1627050080000|2021-07-23 14:21:20||4131||4131.5||4131.5||4131|390
1627050090000|2021-07-23 14:21:30|4131.5|4131|4130.5|4129.5|4132|4131.5|4130.5|4129.5|3750
1627050100000|2021-07-23 14:21:40|4131|4130|4130.5|4129.5|4131|4130.5|4130.5|4129.5|2150
1627050110000|2021-07-23 14:21:50|4130||4130.5||4130.5||4130||200
1627050120000|2021-07-23 14:22:00|4131|4130|4131|4130|4131|4130.5|4131|4129.5|2308
1627050130000|2021-07-23 14:22:10|4131.5|4130.5|4133|4132|4133|4132|4131|4130.5|2203
1627050140000|2021-07-23 14:22:20|4132.5||4133||4133||4132.5||294
1627050160000|2021-07-23 14:22:40|4132.5|4131.5|4132|4131|4132.5|4132|4131|4130|6305
1627050180000|2021-07-23 14:23:00|4131.5||4132||4132||4131.5||7533
1627050190000|2021-07-23 14:23:10|4132.5|4131.5|4133.5|4133|4133.5|4133|4132|4131.5|3206
1627050200000|2021-07-23 14:23:20|4134|4133.5|4134|4133|4134|4133.5|4133.5|4132.5|3560
1627050210000|2021-07-23 14:23:30|4134.5|4133.5|4134|4133.5|4135|4134|4134|4133.5|1451
1627050220000|2021-07-23 14:23:40|4134.5|4134|4135.5|4135|4135.5|4135|4134.5|4134|794
1627050230000|2021-07-23 14:23:50|4136|4135.5|4134.5|4133.5|4136|4135.5|4134|4133|10290
1627050240000|2021-07-23 14:24:00|4135|4134|4135|4134|4135|4134|4134.5|4134|797
1627050250000|2021-07-23 14:24:10|4134.5|4134.5|4135|4134|4135|4134.5|4134.5|4134|754
1627050260000|2021-07-23 14:24:20|4134.5|4134.5|4134.5|4133.5|4135.5|4135|4134.5|4133.5|18879
1627050270000|2021-07-23 14:24:30|||||||||173
1627050280000|2021-07-23 14:24:40|4134|4133|4133.5|4132.5|4134.5|4133|4133.5|4132.5|5978
1627050290000|2021-07-23 14:24:50|4133|4132|4132.5|4131.5|4133.5|4132|4132|4131|2429
1627050300000|2021-07-23 14:25:00|4132|4131|4132|4131|4132|4131|4131.5|4131|1095
1627050310000|2021-07-23 14:25:10|4131.5||4131.5||4131.5||4131.5||71
1627050320000|2021-07-23 14:25:20|4132|4130.5|4131|4130.5|4132|4131|4131|4130.5|857
1627050330000|2021-07-23 14:25:30|4131.5|4130|4131.5|4130.5|4131.5|4131|4131.5|4130|834
1627050340000|2021-07-23 14:25:40|4131||4131||4131||4131||278
1627050350000|2021-07-23 14:25:50|4130.5|4130|4129|4128.5|4130.5|4130|4128.5|4128|4301
1627050360000|2021-07-23 14:26:00|4129.5|4128|4130|4129|4130|4129|4128|4127.5|2088
1627050370000|2021-07-23 14:26:10||4129.5||4129.5||4129.5||4129.5|146
1627050380000|2021-07-23 14:26:20|4129.5|4129|4129.5|4128.5|4129.5|4129|4129|4128.5|1712
1627050400000|2021-07-23 14:26:40|4129|4128|4129|4128.5|4129.5|4128.5|4128.5|4128|947
1627050410000|2021-07-23 14:26:50|4128.5|4128|4127|4126|4129|4128|4126.5|4126|5193
1627050420000|2021-07-23 14:27:00|4126|4125.5|4128|4127|4128|4127.5|4126|4125.5|2055
1627050430000|2021-07-23 14:27:10|4128.5|4127.5|4129|4128|4129|4128.5|4128.5|4127.5|1105
1627050440000|2021-07-23 14:27:20|4128.5|4127.5|4129|4127.5|4129|4127.5|4128.5|4127.5|725
1627050450000|2021-07-23 14:27:30|4128.5|4128|4128.5|4127.5|4128.5|4128|4128|4127.5|218
1627050460000|2021-07-23 14:27:40|4128|4127|4127|4126|4128.5|4127|4127|4126|1458
1627050470000|2021-07-23 14:27:50|4126.5|4125.5|4124.5|4123.5|4127|4125.5|4124|4123.5|4056
1627050480000|2021-07-23 14:28:00|4125|4124|4125|4124|4125.5|4124.5|4125|4124|790
1627050490000|2021-07-23 14:28:10|4125.5|4124.5|4125.5|4124.5|4125.5|4124.5|4125.5|4124.5|345
1627050500000|2021-07-23 14:28:20||4125||4125||4125||4125|526
1627050510000|2021-07-23 14:28:30|4126|4125.5|4126|4125.5|4126|4125.5|4125.5|4125.5|578
1627050520000|2021-07-23 14:28:40|4125|4125|4125.5|4124.5|4125.5|4125|4125|4124.5|2916
1627050530000|2021-07-23 14:28:50|4125|4124|4125|4124.5|4125|4124.5|4124.5|4124|344
1627050540000|2021-07-23 14:29:00|4125.5|4125|4126|4125.5|4126|4125.5|4125|4124.5|1453
1627050550000|2021-07-23 14:29:10|4126.5|4126|4126.5|4125.5|4126.5|4126|4126|4125.5|1199
1627050570000|2021-07-23 14:29:30|4126|4125|4125.5|4124.5|4126|4125|4125|4124.5|1800
1627050580000|2021-07-23 14:29:40|4125|4124|4125|4124|4125.5|4124.5|4124|4123.5|3588
1627050590000|2021-07-23 14:29:50|4124.5|4124.5|4124.5|4123.5|4125|4124.5|4124.5|4123.5|3652
1627050600000|2021-07-23 14:30:00|4124|4123|4123.5|4123|4124|4123.5|4123.5|4123|678
1627050610000|2021-07-23 14:30:10|4124||4124||4124||4124||180
1627050620000|2021-07-23 14:30:20||4123.5||4123||4123.5||4123|59
1627050630000|2021-07-23 14:30:30|4124.5|4123.5|4125.5|4124.5|4125.5|4125|4124.5|4123|10309
1627050650000|2021-07-23 14:30:50|4125|4124|4125.5|4124.5|4125.5|4125|4124.5|4124|7989
1627050660000|2021-07-23 14:31:00|4126|4125|4126|4125|4126.5|4126|4125.5|4125|4845
1627050670000|2021-07-23 14:31:10|4125.5|4124.5|4125|4124.5|4125.5|4124.5|4124.5|4123.5|5431
1627050680000|2021-07-23 14:31:20|4125.5|4125|4126.5|4125.5|4127|4126|4125.5|4124.5|1421
1627050690000|2021-07-23 14:31:30|4126|4125|4127|4126|4127|4126|4126|4125|2442
1627050700000|2021-07-23 14:31:40|||||||||81
1627050710000|2021-07-23 14:31:50|||||||||200
1627050720000|2021-07-23 14:32:00|4127.5|4126.5|4128.5|4127.5|4128.5|4127.5|4127.5|4126.5|1086
1627050730000|2021-07-23 14:32:10|4129|4128|4129.5|4128.5|4129.5|4129|4128.5|4127.5|3584
1627050740000|2021-07-23 14:32:20|4129|4129|4129|4128|4129.5|4129|4128.5|4128|6179
1627050750000|2021-07-23 14:32:30|4128.5|4128.5|4130|4129|4130|4129|4128.5|4128|3305
1627050760000|2021-07-23 14:32:40|4130.5|4129.5|4130.5|4129.5|4130.5|4129.5|4130.5|4129.5|1255
1627050770000|2021-07-23 14:32:50|4130||4130||4130||4130||2325
1627050780000|2021-07-23 14:33:00|4129.5|4129|4130|4129|4130|4129|4129|4128|3417
1627050790000|2021-07-23 14:33:10|4130.5|4129.5|4130.5|4129.5|4131|4130|4130|4129.5|2379
1627050800000|2021-07-23 14:33:20|4130||4130.5||4130.5||4130||410
1627050810000|2021-07-23 14:33:30|4130||4130||4130||4130||259
1627050820000|2021-07-23 14:33:40|4130.5||4130||4130.5||4130||0
1627050830000|2021-07-23 14:33:50|4130.5|4130|4130.5|4129.5|4130.5|4130|4129.5|4129|3397
1627050840000|2021-07-23 14:34:00|4131|4130|4131|4130|4131|4130.5|4130.5|4129.5|597
1627050850000|2021-07-23 14:34:10|4130.5|4130.5|4130.5|4130|4131|4130.5|4130.5|4130|1673
1627050860000|2021-07-23 14:34:20|4130|4129.5|4130|4129|4130.5|4130|4128.5|4127.5|7955
1627050870000|2021-07-23 14:34:30||4129.5||4129||4129.5||4129|435
1627050880000|2021-07-23 14:34:40|||||||||67
1627050900000|2021-07-23 14:35:00|4129.5|4128.5|4129.5|4128.5|4130|4129|4129|4128.5|3099
1627050910000|2021-07-23 14:35:10|4130|4129|4130|4129|4130.5|4130|4130|4129|1757
1627050920000|2021-07-23 14:35:20|4129.5|4128.5|4129|4128.5|4129.5|4128.5|4129|4128|2092
1627050930000|2021-07-23 14:35:30|4128.5|4128|4129.5|4128.5|4129.5|4128.5|4128.5|4128|1000
1627050940000|2021-07-23 14:35:40|4130|4129|4131|4130|4131|4130|4130|4129|474
1627050950000|2021-07-23 14:35:50|4130.5||4130.5||4130.5||4130.5||466
1627050960000|2021-07-23 14:36:00|4131|4130.5|4132.5|4131.5|4132.5|4131.5|4131|4130.5|2672
1627050970000|2021-07-23 14:36:10|4132|4131|4132|4131|4132|4131|4132|4131|2102
1627050980000|2021-07-23 14:36:20|4131.5|4130.5|4132.5|4131.5|4132.5|4131.5|4131|4130.5|1075
1627051000000|2021-07-23 14:36:40|4133|4132|4134.5|4133.5|4134.5|4133.5|4133|4132|1036
1627051010000|2021-07-23 14:36:50|4134|4134|4134.5|4134|4134.5|4134|4134|4133.5|597
1627051020000|2021-07-23 14:37:00|4135|4134.5|4135|4134|4135|4134.5|4134.5|4133.5|1463
1627051030000|2021-07-23 14:37:10|4135.5|4134.5|4135.5|4135|4135.5|4135|4135.5|4134|627
1627051040000|2021-07-23 14:37:20|4136|4135.5|4136.5|4135.5|4136.5|4135.5|4135.5|4135|4913
1627051050000|2021-07-23 14:37:30|4137|4136|4137|4136.5|4137.5|4136.5|4137|4135.5|751
1627051060000|2021-07-23 14:37:40|4137.5||4137.5||4137.5||4137.5||998
1627051070000|2021-07-23 14:37:50|4137|4136|4135.5|4134.5|4137.5|4136|4135.5|4134.5|4635
1627051080000|2021-07-23 14:38:00|4135||4135.5||4135.5||4135||242
1627051090000|2021-07-23 14:38:10|4136|4135|4136|4135|4136|4135.5|4136|4134.5|351
1627051100000|2021-07-23 14:38:20|4135.5|4134.5|4135.5|4134.5|4136|4134.5|4135.5|4134.5|442
1627051120000|2021-07-23 14:38:40|4135|4135|4135|4134|4136|4135.5|4134.5|4134|11026
1627051130000|2021-07-23 14:38:50|4134.5|4134.5|4134|4133|4134.5|4134.5|4134|4133|1277
1627051140000|2021-07-23 14:39:00|4134.5|4133.5|4135|4134|4135|4134.5|4134.5|4133.5|1712
1627051150000|2021-07-23 14:39:10|4134.5|4134.5|4134.5|4133.5|4135|4134.5|4134|4133.5|3883
1627051160000|2021-07-23 14:39:20|4134|4133|4134|4133|4134|4133.5|4134|4133|1559
1627051170000|2021-07-23 14:39:30|4133.5|4132.5|4133.5|4132.5|4133.5|4132.5|4132.5|4131.5|599
1627051180000|2021-07-23 14:39:40|4134|4133|4134|4133|4134|4133.5|4133.5|4132.5|115
1627051190000|2021-07-23 14:39:50|4133.5|4132.5|4134|4133|4134|4133.5|4133.5|4132.5|450
1627051200000|2021-07-23 14:40:00|4134.5|4133.5|4135|4134|4135|4134.5|4134.5|4132.5|2581
1627051210000|2021-07-23 14:40:10|4135.5|4134.5|4135.5|4134.5|4136|4135|4135|4134.5|4853
1627051220000|2021-07-23 14:40:20|4135|4135|4135|4134|4135|4135|4134.5|4133.5|7605
1627051230000|2021-07-23 14:40:30|4134.5|4133.5|4134.5|4133.5|4134.5|4134|4134.5|4133.5|4733
1627051240000|2021-07-23 14:40:40|4134|4133|4133|4132|4134|4133.5|4132.5|4132|2422
1627051250000|2021-07-23 14:40:50||4132.5||4132.5||4132.5||4132.5|0
1627051260000|2021-07-23 14:41:00|4132.5|4132|4133|4132|4133|4132|4132.5|4132|153
1627051270000|2021-07-23 14:41:10|4133.5|4132.5|4134|4133|4134.5|4134|4133.5|4132.5|2266
1627051280000|2021-07-23 14:41:20|4133.5||4133.5||4133.5||4133.5||202
1627051290000|2021-07-23 14:41:30|4134|4133.5|4134|4133|4134|4133.5|4133.5|4133|610
1627051300000|2021-07-23 14:41:40|4133.5||4134||4134||4133.5||738
1627051310000|2021-07-23 14:41:50|4133.5|4132.5|4133.5|4132.5|4133.5|4133|4133|4132.5|2975
1627051320000|2021-07-23 14:42:00|4133|4133|4133.5|4133|4133.5|4133|4133|4133|1448
1627051330000|2021-07-23 14:42:10|4133|4132.5|4133|4132.5|4133|4132.5|4133|4132.5|1785
1627051340000|2021-07-23 14:42:20|4133.5|4133|4133.5|4133|4133.5|4133|4133|4133|1719
1627051350000|2021-07-23 14:42:30|4133|4132.5|4133.5|4132.5|4133.5|4132.5|4133|4132.5|292
1627051360000|2021-07-23 14:42:40|4134|4133|4134|4133|4134.5|4134|4134|4132.5|1394
1627051370000|2021-07-23 14:42:50|4134.5|4133.5|4134.5|4133.5|4134.5|4133.5|4134.5|4133.5|526
1627051380000|2021-07-23 14:43:00|4134|4133|4131.5|4130.5|4134.5|4133|4131.5|4130.5|6777
1627051390000|2021-07-23 14:43:10|4132|4131|4132.5|4131.5|4132.5|4131.5|4132|4131|370
1627051400000|2021-07-23 14:43:20|||||||||101
1627051410000|2021-07-23 14:43:30|||||||||431
1627051420000|2021-07-23 14:43:40|4133|4132|4133|4132|4133|4132.5|4133|4132|954
1627051430000|2021-07-23 14:43:50|4132.5|4132.5|4133.5|4133|4133.5|4133|4132.5|4132.5|342
1627051440000|2021-07-23 14:44:00|||||||||1976
1627051450000|2021-07-23 14:44:10|||||||||58
1627051460000|2021-07-23 14:44:20|4134|4133.5|4134.5|4134|4135|4134|4134|4133.5|4997
1627051470000|2021-07-23 14:44:30|4135|4134.5|4136|4135|4136|4135|4134.5|4134.5|3792
1627051480000|2021-07-23 14:44:40|4135.5|4134.5|4134.5|4134|4135.5|4134.5|4134.5|4134|3799
1627051490000|2021-07-23 14:44:50|4135|4134.5|4135|4134.5|4135|4134.5|4135|4134.5|337
1627051500000|2021-07-23 14:45:00|4135.5|4135|4136|4135.5|4136|4135.5|4135.5|4135|647
1627051510000|2021-07-23 14:45:10|4135.5|4135|4137|4136|4137|4136|4135.5|4135|2089
1627051520000|2021-07-23 14:45:20|4136.5|4135.5|4137|4136|4137|4136|4136|4135|3259
1627051530000|2021-07-23 14:45:30|4136.5|4135.5|4136.5|4135.5|4136.5|4135.5|4136.5|4135.5|0
1627051540000|2021-07-23 14:45:40|4136|4136|4136.5|4135.5|4136.5|4136|4136|4135.5|2151
1627051560000|2021-07-23 14:46:00|4136||4136||4136.5||4136||196
1627051570000|2021-07-23 14:46:10|4135.5|4135|4135.5|4135|4136|4135.5|4135|4134.5|4996
1627051580000|2021-07-23 14:46:20|4136||4136||4136||4136||199
1627051590000|2021-07-23 14:46:30|4135.5|4134.5|4136|4135|4136|4135.5|4135|4134.5|4238
1627051600000|2021-07-23 14:46:40|4135.5|4135.5|4137.5|4136|4137.5|4137|4135.5|4135.5|10792
1627051610000|2021-07-23 14:46:50|4138|4136.5|4138|4137|4138|4137|4138|4136.5|376
1627051620000|2021-07-23 14:47:00|||||||||73
1627051630000|2021-07-23 14:47:10|4137.5|4136.5|4137.5|4137|4137.5|4137|4136.5|4135.5|5092
1627051640000|2021-07-23 14:47:20|4138|4136.5|4138.5|4137.5|4138.5|4138|4138|4136.5|640
1627051650000|2021-07-23 14:47:30|4138||4138||4138||4138||0
1627051660000|2021-07-23 14:47:40|4138.5|4138|4139|4138.5|4139|4138.5|4138.5|4138|1353
1627051670000|2021-07-23 14:47:50|4138.5|4138|4139|4138|4139|4138.5|4138.5|4138|1362
1627051680000|2021-07-23 14:48:00|4138.5|4137.5|4137.5|4136.5|4138.5|4138|4137.5|4136.5|5407
1627051700000|2021-07-23 14:48:20|4137|4137|4138.5|4137.5|4138.5|4137.5|4137|4137|2224
1627051710000|2021-07-23 14:48:30|||||||||1921
1627051720000|2021-07-23 14:48:40|4139|4138|4138.5|4138|4139|4138.5|4138.5|4137.5|2574
1627051730000|2021-07-23 14:48:50|4139|4138.5|4138|4137|4140|4139|4138|4137|7271
1627051740000|2021-07-23 14:49:00|4137.5|4136.5|4137.5|4136.5|4138|4137|4137|4136.5|619
1627051750000|2021-07-23 14:49:10|4138|4137|4137.5|4137|4138|4137|4137.5|4137|334
1627051760000|2021-07-23 14:49:20|||||||||103
1627051770000|2021-07-23 14:49:30|4137|4136.5|4138|4137.5|4138.5|4138|4137|4136.5|3259
1627051780000|2021-07-23 14:49:40|4138.5|4138|4137|4136.5|4138.5|4138|4137|4136.5|2579
1627051790000|2021-07-23 14:49:50|4136.5|4136|4136|4135|4136.5|4136|4136|4135|1310
1627051800000|2021-07-23 14:50:00|4135.5|4134.5|4135|4134|4136|4135|4135|4134|3344
1627051810000|2021-07-23 14:50:10|4135.5|4134.5|4136|4135|4136|4135.5|4135.5|4134.5|846
1627051820000|2021-07-23 14:50:20|4135.5||4136||4136||4135.5||1427
1627051830000|2021-07-23 14:50:30|4135.5|4135.5|4136|4135|4136.5|4136|4135.5|4135|1305
1627051840000|2021-07-23 14:50:40|4135.5|4134.5|4134|4133|4136|4134.5|4134|4133|4340
1627051850000|2021-07-23 14:50:50|||||||||1
1627051860000|2021-07-23 14:51:00|||||||||439
1627051870000|2021-07-23 14:51:10|||||||||457
1627051880000|2021-07-23 14:51:20|4133.5|4133.5|4135.5|4134.5|4136|4135|4133.5|4133.5|14476
1627051890000|2021-07-23 14:51:30|4136|4135|4136|4135|4137|4136.5|4135.5|4135|4900
1627051900000|2021-07-23 14:51:40|4135.5|4134.5|4135.5|4134|4135.5|4134.5|4134.5|4134|2167
1627051910000|2021-07-23 14:51:50|4135|4134.5|4135.5|4135|4135.5|4135|4135|4134.5|1309
1627051920000|2021-07-23 14:52:00|4135|4134.5|4135|4134.5|4135|4134.5|4135|4134.5|146
1627051930000|2021-07-23 14:52:10|4134.5|4134|4135.5|4134.5|4136|4135|4134.5|4134|2600
1627051940000|2021-07-23 14:52:20|4135||4135.5||4135.5||4135||0
1627051950000|2021-07-23 14:52:30|4135|4134|4135|4134|4135.5|4134|4134.5|4134|2896
1627051960000|2021-07-23 14:52:40|4135.5|4134.5|4136|4135|4138|4137|4135.5|4134.5|17012
1627051970000|2021-07-23 14:52:50|4135.5|4134.5|4135.5|4134.5|4136|4134.5|4135.5|4134.5|148
1627051980000|2021-07-23 14:53:00|4135||4135||4135||4135||0
1627051990000|2021-07-23 14:53:10|4135.5|4135|4136|4134.5|4136|4135|4135|4134.5|1557
1627052000000|2021-07-23 14:53:20|4135.5|4135|4135|4134.5|4136.5|4136|4135|4134.5|4436
1627052010000|2021-07-23 14:53:30|4134.5|4134|4135|4133.5|4135|4134|4134.5|4133.5|484
1627052020000|2021-07-23 14:53:40|4134.5||4134.5||4134.5||4134||468
1627052030000|2021-07-23 14:53:50|4134|4133|4133.5|4132.5|4134.5|4134|4133.5|4132.5|1403
1627052040000|2021-07-23 14:54:00|4133|4133|4134|4133|4134|4133.5|4133|4133|1281
1627052050000|2021-07-23 14:54:10|4134.5|4133.5|4135|4134.5|4135|4134.5|4134.5|4133|567
1627052060000|2021-07-23 14:54:20|4135.5|4135|4136|4135.5|4136|4135.5|4135.5|4135|787
1627052070000|2021-07-23 14:54:30|4135.5|4135|4135.5|4135|4136|4135|4135.5|4135|996
1627052080000|2021-07-23 14:54:40|4136|4135.5|4138|4137.5|4138|4137.5|4136|4135.5|964
1627052090000|2021-07-23 14:54:50|4138.5||4138.5||4139||4138||0
1627052100000|2021-07-23 14:55:00|4138|4137|4137.5|4137|4138|4137.5|4137.5|4136.5|3347
1627052110000|2021-07-23 14:55:10|4137|4136.5|4137|4136|4137|4136.5|4136.5|4136|1083
1627052120000|2021-07-23 14:55:20|4137.5|4136.5|4137.5|4136.5|4138|4137|4137.5|4136|2045
1627052130000|2021-07-23 14:55:30|4137|4137|4137.5|4137|4137.5|4137|4137|4137|54
1627052140000|2021-07-23 14:55:40|4138|4136.5|4136.5|4135.5|4138|4136.5|4136|4135.5|3739
1627052150000|2021-07-23 14:55:50|4137|4136|4137|4136|4137|4136|4137|4136|302
1627052180000|2021-07-23 14:56:20|4137.5|4136.5|4138|4137|4138|4137.5|4137.5|4136|2529
1627052190000|2021-07-23 14:56:30|4137.5||4137.5||4137.5||4137.5||468
1627052200000|2021-07-23 14:56:40|4137|4136.5|4137.5|4136.5|4137.5|4137|4137|4136.5|1423
1627052210000|2021-07-23 14:56:50|4137||4137||4137||4137||1405
1627052220000|2021-07-23 14:57:00|4137.5|4137|4137.5|4136.5|4138.5|4137.5|4137|4136.5|3787
1627052230000|2021-07-23 14:57:10|4137|4136|4137|4136.5|4137.5|4136.5|4137|4136|1306
1627052240000|2021-07-23 14:57:20|4137.5|4137|4138|4137.5|4138.5|4138|4137.5|4137|2366
1627052250000|2021-07-23 14:57:30|4137.5|4137|4137.5|4136|4137.5|4137.5|4137|4136|4218
1627052260000|2021-07-23 14:57:40|4138|4136.5|4138|4137.5|4138|4137.5|4138|4136.5|1667
1627052270000|2021-07-23 14:57:50|4138.5|4137|4138|4137|4138.5|4138|4138|4137|2113
1627052280000|2021-07-23 14:58:00|4137.5|4136.5|4137|4136.5|4138|4137|4136.5|4136|3718
1627052290000|2021-07-23 14:58:10|4136.5|4136|4137|4136|4137|4136|4136.5|4136|458
1627052300000|2021-07-23 14:58:20|4136.5|4135.5|4136.5|4135.5|4137|4136|4136.5|4135.5|2496
1627052310000|2021-07-23 14:58:30|4136|4135|4136|4135|4136.5|4135.5|4135.5|4135|504
1627052320000|2021-07-23 14:58:40|4136.5|4135.5|4136.5|4136|4137|4136.5|4136.5|4135.5|612
1627052330000|2021-07-23 14:58:50|4137|4136.5|4137|4136|4137.5|4137|4137|4136|3789
1627052340000|2021-07-23 14:59:00|4136.5|4135.5|4136.5|4136|4136.5|4136|4136.5|4135.5|324
1627052350000|2021-07-23 14:59:10|4136|4135.5|4136.5|4135.5|4136.5|4135.5|4136|4135.5|503
1627052360000|2021-07-23 14:59:20|4136|4136|4136.5|4135.5|4136.5|4136|4136|4135.5|765
1627052370000|2021-07-23 14:59:30|4136||4136||4136.5||4136||105
1627052380000|2021-07-23 14:59:40|4135.5|4135|4136|4135|4136|4135.5|4135.5|4135|2773
1627052400000|2021-07-23 15:00:00|4136.5|4135.5|4137|4136|4137|4136|4136|4135|3372
1627052410000|2021-07-23 15:00:10|4136.5|4136.5|4136.5|4136|4137|4136.5|4136.5|4136|790
1627052420000|2021-07-23 15:00:20|4137||4137||4137||4137||123
1627052430000|2021-07-23 15:00:30|4137.5|4136.5|4139|4138|4139|4138|4137.5|4136.5|4828
1627052440000|2021-07-23 15:00:40|4138.5|4137.5|4137|4136.5|4138.5|4137.5|4137|4136.5|5978
1627052450000|2021-07-23 15:00:50|4137.5||4137.5||4137.5||4137||127
1627052460000|2021-07-23 15:01:00|4137|4137|4137.5|4137|4138.5|4137.5|4137|4137|1773
1627052470000|2021-07-23 15:01:10|4138|4137.5|4138.5|4137.5|4139.5|4139|4138|4137.5|5680
1627052480000|2021-07-23 15:01:20|4139|4138|4139|4138|4139|4138.5|4139|4138|1442
1627052490000|2021-07-23 15:01:30|4138.5|4138.5|4140|4139|4140|4139.5|4138.5|4138|2458
1627052500000|2021-07-23 15:01:40|4139.5|4138.5|4138|4137.5|4139.5|4138.5|4138|4137.5|2584
1627052510000|2021-07-23 15:01:50|4138.5||4138.5||4138.5||4138.5||558
1627052530000|2021-07-23 15:02:10|4139|4138|4138.5|4138|4139|4138.5|4138.5|4138|1550
1627052540000|2021-07-23 15:02:20|4139|4137.5|4137.5|4137|4139|4138|4137.5|4137|2628
1627052550000|2021-07-23 15:02:30|4137|4136.5|4137|4136|4137|4136.5|4137|4136|1029
1627052560000|2021-07-23 15:02:40|4137.5|4136.5|4138|4137|4138|4137|4137.5|4136.5|985
1627052570000|2021-07-23 15:02:50|4137.5||4138||4138||4137.5||50
1627052580000|2021-07-23 15:03:00|4137.5|4137.5|4139|4138|4139|4138|4137.5|4137|2755
1627052590000|2021-07-23 15:03:10|4139.5|4138.5|4139|4138|4140|4138.5|4138.5|4138|6377
1627052610000|2021-07-23 15:03:30|4139.5|4138.5|4139|4138|4140.5|4140|4139|4138|5739
1627052630000|2021-07-23 15:03:50|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|996
1627052640000|2021-07-23 15:04:00|4139|4139|4139.5|4139|4141.5|4141|4139|4138.5|11231
1627052650000|2021-07-23 15:04:10|4139|4138.5|4139.5|4139|4140|4139|4139|4138.5|1352
1627052660000|2021-07-23 15:04:20|4139|4138.5|4139.5|4138.5|4139.5|4139|4139|4138.5|777
1627052670000|2021-07-23 15:04:30|4139||4139.5||4139.5||4139||1357
1627052680000|2021-07-23 15:04:40|4139|4139|4140|4139.5|4140.5|4139.5|4139|4139|830
1627052690000|2021-07-23 15:04:50|4139.5|4139|4140|4139|4140|4139.5|4139.5|4139|1107
1627052700000|2021-07-23 15:05:00|4139.5|4139.5|4140|4139|4140|4139.5|4139.5|4139|636
1627052710000|2021-07-23 15:05:10|4139.5|4138.5|4139|4138.5|4139.5|4138.5|4139|4138.5|2489
1627052720000|2021-07-23 15:05:20|4139.5|4139|4139.5|4138.5|4139.5|4139|4139.5|4138.5|73
1627052730000|2021-07-23 15:05:30|4140|4139|4140|4139.5|4140|4139.5|4140|4139|623
1627052740000|2021-07-23 15:05:40|4140.5|4140|4140.5|4139.5|4140.5|4140|4140|4139.5|1904
1627052750000|2021-07-23 15:05:50|4140||4140.5||4140.5||4140||309
1627052770000|2021-07-23 15:06:10|4140|4140|4141|4140.5|4141.5|4141|4140|4139.5|2246
1627052780000|2021-07-23 15:06:20|4141.5|4141|4142|4141|4142.5|4142|4141.5|4141|1871
1627052790000|2021-07-23 15:06:30|4141.5|4140.5|4140.5|4139.5|4141.5|4140.5|4140|4139.5|2919
1627052800000|2021-07-23 15:06:40|4141|4140|4141.5|4140.5|4141.5|4140.5|4140.5|4140|275
1627052810000|2021-07-23 15:06:50|4141|4140|4140.5|4140|4141|4140|4140.5|4140|1281
1627052820000|2021-07-23 15:07:00|4140|4139.5|4139.5|4138.5|4140|4139.5|4139|4138.5|2762
1627052830000|2021-07-23 15:07:10|4139|4138|4139.5|4138.5|4139.5|4139|4139|4138|899
1627052850000|2021-07-23 15:07:30|4140|4139|4140.5|4139.5|4140.5|4140|4140|4139|1807
1627052860000|2021-07-23 15:07:40|4140|4140|4140|4139|4140.5|4140|4140|4139|2600
1627052880000|2021-07-23 15:08:00|4139.5|4139.5|4139|4138.5|4140.5|4140|4139|4138.5|3170
1627052890000|2021-07-23 15:08:10|4138.5|4138|4138.5|4137.5|4139|4138|4138.5|4137.5|311
1627052940000|2021-07-23 15:09:00|4138|4138|4138.5|4138|4139|4138.5|4138|4137.5|3423
1627052950000|2021-07-23 15:09:10|4138|4137.5|4138.5|4137.5|4139|4138.5|4138|4137.5|977
1627052960000|2021-07-23 15:09:20|4139|4138|4139.5|4139|4139.5|4139|4139|4138|460
1627052970000|2021-07-23 15:09:30|4139|4138.5|4139.5|4138.5|4139.5|4138.5|4139|4138.5|1079
1627052980000|2021-07-23 15:09:40|||||||||5
1627052990000|2021-07-23 15:09:50|||||||||69
1627053000000|2021-07-23 15:10:00|4139||4139||4139.5||4139||1771
1627053010000|2021-07-23 15:10:10|4139.5|4139|4139|4138.5|4140|4139.5|4139|4138|8485
1627053020000|2021-07-23 15:10:20|4139.5|4139|4139|4138|4139.5|4139|4139|4138|1041
1627053030000|2021-07-23 15:10:30|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|1067
1627053040000|2021-07-23 15:10:40|4139|4139|4140|4139|4140|4139|4139|4138.5|2302
1627053050000|2021-07-23 15:10:50|||||||||200
1627053060000|2021-07-23 15:11:00|4139.5|4139.5|4140|4139|4140.5|4140|4139.5|4139|6322
1627053080000|2021-07-23 15:11:20|4140.5|4139.5|4141|4140|4141.5|4140.5|4140|4139|2738
1627053090000|2021-07-23 15:11:30|4141.5|4140.5|4140|4139.5|4141.5|4141|4140|4139.5|1185
1627053100000|2021-07-23 15:11:40|4139.5|4139|4139.5|4138.5|4139.5|4139|4139.5|4138.5|777
1627053110000|2021-07-23 15:11:50|4139|4138|4139|4138|4139|4138|4139|4138|1081
1627053120000|2021-07-23 15:12:00|4138.5|4137.5|4139.5|4138.5|4139.5|4139|4138|4137.5|2041
1627053130000|2021-07-23 15:12:10|4140|4139|4139.5|4138.5|4140|4139|4139|4138.5|967
1627053140000|2021-07-23 15:12:20|4139||4139.5||4139.5||4139||805
1627053160000|2021-07-23 15:12:40|4139|4139|4139.5|4138.5|4139.5|4139|4139|4138.5|867
1627053170000|2021-07-23 15:12:50|4139|4139|4140|4138.5|4140|4139|4139|4138.5|2794
1627053180000|2021-07-23 15:13:00|4139.5|4139|4139.5|4138.5|4140|4139|4139.5|4138.5|648
1627053190000|2021-07-23 15:13:10|4139|4139|4140|4139|4140.5|4139.5|4139|4139|1633
1627053200000|2021-07-23 15:13:20|4139.5||4140||4140||4139.5||332
1627053210000|2021-07-23 15:13:30|4139.5|4139.5|4140|4139|4140|4139.5|4139.5|4138.5|2491
1627053220000|2021-07-23 15:13:40|4139.5||4140||4140||4139.5||785
1627053230000|2021-07-23 15:13:50|4139.5|4139.5|4140|4139.5|4140|4139.5|4139.5|4139|2268
1627053240000|2021-07-23 15:14:00|4140.5|4140|4139.5|4138.5|4140.5|4140|4139|4138.5|6248
1627053250000|2021-07-23 15:14:10|4140|4139|4140|4139|4140.5|4139.5|4140|4139|1717
1627053260000|2021-07-23 15:14:20|4140.5|4139.5|4140|4139|4140.5|4139.5|4139.5|4139|1124
1627053270000|2021-07-23 15:14:30|4139.5||4140||4140||4139.5||100
1627053280000|2021-07-23 15:14:40|4139.5|4139.5|4140|4139|4140|4139.5|4139.5|4139|1072
1627053290000|2021-07-23 15:14:50|4139.5|4139.5|4140.5|4139.5|4140.5|4140|4139.5|4139|3293
1627053300000|2021-07-23 15:15:00|4140|4139|4140|4139|4140.5|4139|4139.5|4139|1330
1627053310000|2021-07-23 15:15:10|4140.5|4139.5|4140|4139.5|4140.5|4140|4140|4139|3338
1627053320000|2021-07-23 15:15:20|4139.5|4139|4141|4140|4141|4140|4139.5|4139|6344
1627053330000|2021-07-23 15:15:30|4141.5|4140.5|4142|4141|4142|4141.5|4140.5|4140|4234
1627053340000|2021-07-23 15:15:40|4141.5|4141.5|4141|4140|4142|4141.5|4140.5|4140|4860
1627053350000|2021-07-23 15:15:50|4140.5|4139.5|4140|4139|4140.5|4139.5|4139.5|4139|2549
1627053370000|2021-07-23 15:16:10|4139.5|4139.5|4140|4139|4140|4139.5|4139.5|4139|1234
1627053380000|2021-07-23 15:16:20|4140.5|4139.5|4140|4139|4140.5|4140|4139.5|4139|2043
1627053390000|2021-07-23 15:16:30|4139.5|4138.5|4140|4139|4140|4139|4139|4138.5|2268
1627053400000|2021-07-23 15:16:40|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|1234
1627053410000|2021-07-23 15:16:50|4139|4138|4139|4138|4139|4138.5|4139|4138|1002
1627053420000|2021-07-23 15:17:00|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|4139|4138.5|1033
1627053430000|2021-07-23 15:17:10|4140|4139|4140|4139|4140|4139.5|4140|4139|1146
1627053440000|2021-07-23 15:17:20|||||||||2
1627053450000|2021-07-23 15:17:30|4139.5|4138.5|4140|4139.5|4140|4139.5|4139.5|4138.5|2221
1627053460000|2021-07-23 15:17:40||4139||4139||4139||4139|693
1627053470000|2021-07-23 15:17:50|4139.5|4139.5|4140.5|4139.5|4141|4140.5|4139.5|4139|7510
1627053480000|2021-07-23 15:18:00|4140|4140|4140.5|4139.5|4140.5|4140|4140|4139.5|1468
1627053490000|2021-07-23 15:18:10|4140|4139|4139.5|4139|4140|4139.5|4139.5|4139|969
1627053500000|2021-07-23 15:18:20|4140|4139.5|4140|4139|4140.5|4139.5|4139.5|4139|3684
1627053520000|2021-07-23 15:18:40|4140.5|4139.5|4142|4141|4142|4141.5|4140.5|4139|2365
1627053530000|2021-07-23 15:18:50|4142.5|4141.5|4142.5|4141.5|4142.5|4142|4142.5|4141.5|494
1627053540000|2021-07-23 15:19:00|4143|4142|4142|4141|4143|4142|4141.5|4141|3287
1627053550000|2021-07-23 15:19:10|4141.5||4141.5||4141.5||4141.5||1627
1627053560000|2021-07-23 15:19:20|4142|4140.5|4142|4141|4142|4141|4141.5|4140.5|1120
1627053570000|2021-07-23 15:19:30|4141.5|4141.5|4142|4141|4142.5|4141.5|4141.5|4141|2170
1627053580000|2021-07-23 15:19:40|4142.5|4141.5|4142.5|4141.5|4142.5|4141.5|4142.5|4141.5|644
1627053590000|2021-07-23 15:19:50|4142|4142|4142|4141|4142.5|4142|4141.5|4140.5|4182
1627053600000|2021-07-23 15:20:00|4142.5|4141.5|4142.5|4141.5|4142.5|4141.5|4142|4141.5|925
1627053610000|2021-07-23 15:20:10|4143|4142|4143|4142.5|4143.5|4143|4142.5|4142|2063
1627053620000|2021-07-23 15:20:20|4142.5|4142|4142|4141.5|4143|4142|4142|4141.5|3397
1627053630000|2021-07-23 15:20:30|||||||||24
1627053640000|2021-07-23 15:20:40|4142.5|4142|4142|4141.5|4143|4142|4142|4141.5|3285
1627053650000|2021-07-23 15:20:50|||||||||41
1627053660000|2021-07-23 15:21:00|4141.5|4141|4142.5|4141.5|4142.5|4142|4141.5|4141|3452
1627053680000|2021-07-23 15:21:20|4143|4142|4142.5|4142|4143|4142.5|4142|4141.5|1927
1627053690000|2021-07-23 15:21:30|4143|4142.5|4143.5|4143|4144|4143|4143|4142|2601
1627053700000|2021-07-23 15:21:40|4143|4142.5|4143|4142|4143|4142.5|4143|4142|3189
1627053730000|2021-07-23 15:22:10|||||||||120
1627053750000|2021-07-23 15:22:30|4143.5|4142.5|4143|4142.5|4143.5|4143|4143|4142.5|1997
1627053760000|2021-07-23 15:22:40|4143.5|4143|4142|4141|4144|4143.5|4142|4141|6364
1627053770000|2021-07-23 15:22:50|4141.5|4140.5|4141.5|4140.5|4141.5|4141|4141|4140.5|488
1627053780000|2021-07-23 15:23:00|4141|4140|4141|4140|4141.5|4140.5|4140.5|4139.5|654
1627053800000|2021-07-23 15:23:20|4141.5|4140.5|4141|4140.5|4141.5|4141|4140.5|4139.5|1832
1627053810000|2021-07-23 15:23:30|4140.5|4140|4140.5|4140|4141|4140|4140|4139|4435
1627053820000|2021-07-23 15:23:40|4140|4139.5|4140|4139.5|4140.5|4140|4140|4139.5|2252
1627053830000|2021-07-23 15:23:50|4140.5|4140|4140.5|4140|4141|4140.5|4140|4139.5|2724
1627053840000|2021-07-23 15:24:00|4140|4139.5|4140|4139.5|4140.5|4139.5|4140|4139.5|190
1627053850000|2021-07-23 15:24:10|4140.5|4140|4140.5|4140|4140.5|4140|4140.5|4139.5|805
1627053860000|2021-07-23 15:24:20|4140|4139.5|4140.5|4139.5|4140.5|4139.5|4140|4139.5|682
1627053870000|2021-07-23 15:24:30|4140|4139|4140|4139.5|4140.5|4139.5|4139.5|4139|2662
1627053880000|2021-07-23 15:24:40|4139|4139|4139.5|4139|4139.5|4139|4138.5|4138|4691
1627053890000|2021-07-23 15:24:50|4139|4138.5|4139|4138|4139.5|4139|4139|4138|3601
1627053900000|2021-07-23 15:25:00|4138.5|4138.5|4138.5|4138|4138.5|4138.5|4138|4137.5|1561
1627053910000|2021-07-23 15:25:10|4138|4137.5|4138|4137.5|4138|4137.5|4138|4137|617
1627053920000|2021-07-23 15:25:20|4138.5|4138|4139|4138.5|4139|4138.5|4138.5|4138|850
1627053930000|2021-07-23 15:25:30|4138.5|4138|4138.5|4138|4139|4138.5|4138.5|4138|1294
1627053940000|2021-07-23 15:25:40|4139|4138.5|4137.5|4136.5|4139.5|4138.5|4137.5|4136.5|9980
1627053950000|2021-07-23 15:25:50|4137|4136|4137.5|4136.5|4137.5|4136.5|4136.5|4135.5|2411
1627053960000|2021-07-23 15:26:00|4138|4137|4138|4137.5|4138|4137.5|4138|4136.5|3080
1627053970000|2021-07-23 15:26:10|4138.5|4138|4138.5|4138|4138.5|4138|4138.5|4138|1137
1627053980000|2021-07-23 15:26:20|||||||||234
1627053990000|2021-07-23 15:26:30|4139|4138.5|4138.5|4138|4139|4138.5|4138.5|4138|7190
1627054000000|2021-07-23 15:26:40|4138|4137.5|4138|4137|4138|4137.5|4137.5|4136.5|4585
1627054010000|2021-07-23 15:26:50|4138.5|4137.5|4139|4138|4139.5|4138.5|4138.5|4137.5|2813
1627054020000|2021-07-23 15:27:00|4138.5|4137.5|4139|4138|4139|4138|4138.5|4137.5|398
1627054030000|2021-07-23 15:27:10|||||||||85
1627054040000|2021-07-23 15:27:20|4139.5|4138.5|4139.5|4139|4140|4139.5|4139.5|4138.5|4468
1627054050000|2021-07-23 15:27:30|4140|4139.5|4140|4139|4140.5|4140|4139.5|4139|5420
1627054060000|2021-07-23 15:27:40|4140.5|4139.5|4141|4140|4141|4140|4140.5|4139.5|928
1627054070000|2021-07-23 15:27:50|4141.5|4140.5|4141|4140|4141.5|4141|4139.5|4139|4773
1627054080000|2021-07-23 15:28:00|4140.5|4140.5|4140.5|4139.5|4140.5|4140.5|4140|4139|3357
1627054090000|2021-07-23 15:28:10|4140|4139|4139.5|4139|4140|4139|4139.5|4138.5|1334
1627054100000|2021-07-23 15:28:20|4140|4139.5|4140|4139.5|4141.5|4141|4140|4139.5|2314
1627054110000|2021-07-23 15:28:30|4140.5|4140|4141.5|4140.5|4141.5|4141|4140.5|4140|2155
1627054120000|2021-07-23 15:28:40|4142|4141|4141.5|4141|4142|4141.5|4141.5|4141|1115
1627054130000|2021-07-23 15:28:50|4142|4141.5|4143.5|4142.5|4143.5|4142.5|4142|4141.5|998
1627054140000|2021-07-23 15:29:00|4144|4143|4145.5|4144.5|4145.5|4144.5|4144|4143|2668
1627054150000|2021-07-23 15:29:10|4145|4144|4145|4143.5|4145.5|4145|4144|4143.5|6571
1627054160000|2021-07-23 15:29:20|4144.5|4144|4144.5|4143.5|4145|4144.5|4144.5|4143|2857
1627054170000|2021-07-23 15:29:30|4145|4144|4146.5|4145|4147|4146.5|4145|4144|3156
1627054180000|2021-07-23 15:29:40|4146|4145.5|4146.5|4145|4146.5|4145.5|4146|4145|1003
1627054190000|2021-07-23 15:29:50|4147|4146|4147|4145.5|4148|4147.5|4146|4145|5038
1627282810000|2021-07-26 07:00:10|4120|4116|4122|4116.5|4122.5|4117|4119.5|4116|2253
1627282820000|2021-07-26 07:00:20|4122.5|4117|4126.5|4119.5|4129|4125|4119|4115.5|8592
1627282830000|2021-07-26 07:00:30|4125.5|4119|4125.5|4121.5|4126.5|4122.5|4123|4116.5|1195
1627282840000|2021-07-26 07:00:40|4125|4122|4126|4123|4126|4123|4125|4120|1365
1627282850000|2021-07-26 07:00:50|4125.5|4122.5|4126.5|4122.5|4126.5|4122.5|4125.5|4121.5|464
1627282860000|2021-07-26 07:01:00|4125.5|4123|4132|4128|4132|4128|4124.5|4122.5|1223
1627282870000|2021-07-26 07:01:10|4133|4128.5|4139|4135.5|4139|4135.5|4133|4128.5|443
1627282880000|2021-07-26 07:01:20|4141|4136|4141|4137.5|4141|4137.5|4141|4136|0
1627282890000|2021-07-26 07:01:30|4140.5|4137|4141.5|4137.5|4143|4140|4140.5|4136.5|455
1627282900000|2021-07-26 07:01:40|4141|4137|4133|4131|4141|4137.5|4133|4131|1750
1627282910000|2021-07-26 07:01:50|4133.5|4131.5|4132|4128|4134.5|4131.5|4131.5|4128|185
1627282920000|2021-07-26 07:02:00|4131.5|4125.5|4126|4123|4131.5|4125.5|4125.5|4122.5|617
1627282930000|2021-07-26 07:02:10|4125.5|4121.5|4127|4124|4128.5|4125|4124|4120.5|2474
1627282940000|2021-07-26 07:02:20|4127.5|4124.5|4127.5|4124|4127.5|4124.5|4127.5|4124|873
1627282950000|2021-07-26 07:02:30|4127|4122.5|4124.5|4121|4127|4122.5|4121.5|4118.5|907
1627282960000|2021-07-26 07:02:40|4125|4121.5|4134.5|4130|4135.5|4131|4125|4121.5|2310
1627282970000|2021-07-26 07:02:50|4134|4129|4128.5|4126.5|4134|4129.5|4128.5|4126.5|455
1627282980000|2021-07-26 07:03:00|4129|4127|4131.5|4128|4132.5|4129|4127.5|4125|2424
1627282990000|2021-07-26 07:03:10|4131|4127.5|4132|4129|4132.5|4129|4128|4125.5|1132
1627283000000|2021-07-26 07:03:20|4131.5|4129.5|4127.5|4125.5|4131.5|4129.5|4127|4125|3294
1627283010000|2021-07-26 07:03:30|4127|4125|4127.5|4125|4127.5|4125|4124.5|4122|547
1627283020000|2021-07-26 07:03:40|4127|4124.5|4128.5|4126|4129|4126.5|4127|4123.5|563
1627283030000|2021-07-26 07:03:50|4129.5|4126.5|4131|4128|4131.5|4128.5|4128.5|4126|783
1627283040000|2021-07-26 07:04:00|4130.5|4127|4125|4123|4130.5|4127.5|4125|4123|2013
1627283050000|2021-07-26 07:04:10|4125.5|4122.5|4123|4121|4125.5|4123.5|4122.5|4120.5|1931
1627283060000|2021-07-26 07:04:20|4123.5|4120.5|4121.5|4119|4123.5|4121.5|4121|4119|376
1627283070000|2021-07-26 07:04:30|4121|4118.5|4121|4118.5|4122.5|4120|4121|4118.5|210
1627283080000|2021-07-26 07:04:40|4120.5|4118|4119.5|4117.5|4121|4118|4119.5|4117|97
1627283090000|2021-07-26 07:04:50|4120|4118|4119.5|4117.5|4120.5|4118|4119.5|4117|1296
1627283100000|2021-07-26 07:05:00|4119|4117|4115|4113|4119|4117|4115|4112|5057
1627283110000|2021-07-26 07:05:10|4115.5|4113.5|4114.5|4113|4115.5|4114|4113|4110.5|3307
1627283120000|2021-07-26 07:05:20|4114|4112.5|4113|4111|4114.5|4112.5|4112|4110.5|2110
1627283130000|2021-07-26 07:05:30|4112.5|4110.5|4110.5|4108.5|4112.5|4110.5|4110.5|4108.5|2148
1627283140000|2021-07-26 07:05:40|4110|4108|4110.5|4109|4110.5|4109|4108|4105.5|5190
1627283150000|2021-07-26 07:05:50|4111|4109.5|4112|4110.5|4114|4112|4110.5|4109|2922
1627283160000|2021-07-26 07:06:00|4111.5|4110|4110|4107.5|4111.5|4110|4108|4106.5|6736
1627283170000|2021-07-26 07:06:10|4109.5|4108|4109|4107.5|4109.5|4108|4109|4107.5|961
1627283180000|2021-07-26 07:06:20|4108.5|4108|4108.5|4107.5|4109.5|4108|4108.5|4107.5|4018
1627283190000|2021-07-26 07:06:30|4109|4108|4108.5|4107.5|4109|4108|4108|4107.5|5237
1627283200000|2021-07-26 07:06:40|4109|4108|4108|4106.5|4110|4109|4107.5|4106.5|4132
1627283210000|2021-07-26 07:06:50|4107.5|4107|4107.5|4106.5|4108|4107|4107.5|4106.5|2357
1627283220000|2021-07-26 07:07:00|4107|4106|4103.5|4101.5|4107|4106|4103|4101.5|6202
1627283230000|2021-07-26 07:07:10|4103|4102|4103.5|4101.5|4103.5|4102|4103|4101.5|414
1627283240000|2021-07-26 07:07:20|4103|4100.5|4101|4100|4103|4100.5|4101|4100|1151
1627283250000|2021-07-26 07:07:30|4100.5|4099.5|4101|4099.5|4101|4099.5|4100|4098|1554
1627283260000|2021-07-26 07:07:40|4102.5|4100|4101.5|4100.5|4103|4101|4101.5|4100|2728
1627283270000|2021-07-26 07:07:50|4102|4101|4104|4102.5|4106|4104|4102|4101|1338
1627283280000|2021-07-26 07:08:00|||||||||1290
1627283290000|2021-07-26 07:08:10|4103.5|4102|4102|4100.5|4103.5|4102.5|4101.5|4100|2847
1627283300000|2021-07-26 07:08:20|4101.5|4100|4100.5|4099|4101.5|4100|4100.5|4099|628
1627283310000|2021-07-26 07:08:30|4101|4099.5|4102.5|4101.5|4103|4101.5|4101|4099.5|2698
1627283320000|2021-07-26 07:08:40|4103|4102|4105|4104|4107|4104.5|4103|4102|2367
1627283330000|2021-07-26 07:08:50|4104.5|4103.5|4105.5|4104|4106|4104.5|4104.5|4103.5|3497
1627283340000|2021-07-26 07:09:00|4106|4104.5|4109|4107.5|4109|4107.5|4105.5|4104|1431
1627283350000|2021-07-26 07:09:10|4109.5|4108|4109|4108|4110|4109|4108|4107.5|3035
1627283360000|2021-07-26 07:09:20|4109.5|4108.5|4110|4108.5|4110|4109|4109|4108.5|195
1627283370000|2021-07-26 07:09:30|4111|4109|4113|4111.5|4113|4111.5|4110.5|4109|509
1627283380000|2021-07-26 07:09:40|4113.5|4112|4112.5|4111.5|4114.5|4113|4112.5|4111.5|2541
1627283390000|2021-07-26 07:09:50|4113|4112|4114|4113|4115|4113|4113|4112|526
1627283400000|2021-07-26 07:10:00|4113.5|4112|4110.5|4109|4113.5|4112|4110.5|4109|3784
1627283410000|2021-07-26 07:10:10|4111|4109.5|4112|4109.5|4112|4111|4110|4109.5|735
1627283420000|2021-07-26 07:10:20|4112.5|4110|4115|4113.5|4115|4113.5|4112.5|4110|558
1627283430000|2021-07-26 07:10:30|4114.5|4112.5|4113.5|4111.5|4114.5|4113|4113|4111|1549
1627283440000|2021-07-26 07:10:40||4111||4111||4111||4111|23
1627283450000|2021-07-26 07:10:50|4113|4111.5|4113|4111.5|4113|4111.5|4112.5|4111|1372
1627283460000|2021-07-26 07:11:00|4113.5|4112|4114.5|4113|4115.5|4114|4113.5|4112|1303
1627283470000|2021-07-26 07:11:10|4115|4113.5|4114.5|4113|4115|4113.5|4114.5|4113|138
1627283480000|2021-07-26 07:11:20||4113.5||4113||4113.5||4113|120
1627283490000|2021-07-26 07:11:30|4115|4113.5|4117.5|4116|4118.5|4117|4114.5|4113|4679
1627283500000|2021-07-26 07:11:40|4117|4115.5|4117.5|4116|4117.5|4116.5|4116|4114.5|4125
1627283510000|2021-07-26 07:11:50|4117|4115.5|4116.5|4115|4117.5|4116|4115.5|4115|4695
1627283520000|2021-07-26 07:12:00|4117|4115.5|4118|4116.5|4118.5|4117|4116.5|4115|2377
1627283530000|2021-07-26 07:12:10|4117.5|4117|4118|4116.5|4118.5|4117|4117.5|4116.5|500
1627283540000|2021-07-26 07:12:20|4117.5|4117|4117.5|4116.5|4118|4117|4117.5|4116.5|197
1627283550000|2021-07-26 07:12:30|4118|4117|4118|4116.5|4118.5|4117.5|4117.5|4116.5|970
1627283560000|2021-07-26 07:12:40|4118.5|4117|4119|4117|4119.5|4118|4117.5|4117|3416
1627283570000|2021-07-26 07:12:50|4118.5|4116.5|4115.5|4114.5|4118.5|4117|4115.5|4114.5|4842
1627283580000|2021-07-26 07:13:00|4115|4115|4115|4114|4115.5|4115|4114|4113|1582
1627283590000|2021-07-26 07:13:10|4115.5|4113.5|4115.5|4114|4115.5|4114.5|4115|4113.5|180
1627283600000|2021-07-26 07:13:20|4115|4113.5|4117|4115|4117.5|4116.5|4115|4113.5|2255
1627283610000|2021-07-26 07:13:30|4116|4114.5|4117|4114.5|4117|4115.5|4115|4114|1287
1627283620000|2021-07-26 07:13:40|4116.5|4115|4116|4114.5|4116.5|4115|4116|4114.5|61
1627283640000|2021-07-26 07:14:00|4116.5|4115|4116|4115|4116.5|4115|4116|4115|510
1627283650000|2021-07-26 07:14:10|4115.5|4114.5|4116|4114.5|4116.5|4115|4115|4114|1096
1627283660000|2021-07-26 07:14:20|4115.5|4114|4116|4114|4116|4114.5|4114.5|4114|650
1627283670000|2021-07-26 07:14:30||4114.5||4114.5||4115||4114|324
1627283680000|2021-07-26 07:14:40|4115.5|4114|4115|4114|4116|4114.5|4115|4114|50
1627283690000|2021-07-26 07:14:50|4114.5|4113.5|4114|4113|4114.5|4114|4114|4113|1259
1627283700000|2021-07-26 07:15:00|4114.5|4113.5|4115|4113.5|4115.5|4114.5|4114|4113|1557
1627283710000|2021-07-26 07:15:10|4114|4113|4113.5|4113|4114|4113|4113|4112.5|1362
1627283720000|2021-07-26 07:15:20|4114|4112.5|4115|4113|4115|4113|4114|4112.5|432
1627283730000|2021-07-26 07:15:30|4115.5|4113.5|4118|4117|4118|4117|4115.5|4113.5|4824
1627283740000|2021-07-26 07:15:40|4117.5|4116.5|4117.5|4116.5|4118|4117.5|4117.5|4116.5|2226
1627283750000|2021-07-26 07:15:50|4117|4117|4116.5|4115|4118.5|4118|4115|4114.5|7004
1627283760000|2021-07-26 07:16:00|4116|4114.5|4116|4114.5|4116.5|4114.5|4115.5|4114.5|407
1627283770000|2021-07-26 07:16:10|4115.5|4115|4116|4115|4116|4115|4115|4114.5|1184
1627283780000|2021-07-26 07:16:20|4115.5|4114.5|4113.5|4113|4115.5|4115|4113.5|4112.5|3759
1627283790000|2021-07-26 07:16:30|4114|4113.5|4115.5|4113.5|4115.5|4113.5|4114|4113|1668
1627283800000|2021-07-26 07:16:40|4115|4114|4115|4114.5|4115.5|4114.5|4115|4114|1
1627283810000|2021-07-26 07:16:50|4115.5|4114|4115.5|4114|4115.5|4114|4113.5|4113|1309
1627283820000|2021-07-26 07:17:00|4116|4114.5|4116.5|4115|4117.5|4116.5|4115.5|4114.5|3291
1627283830000|2021-07-26 07:17:10|4117|4115.5|4117|4115.5|4117|4115.5|4117|4115.5|599
1627283840000|2021-07-26 07:17:20|4116.5|4116|4116.5|4115.5|4116.5|4116|4116.5|4115.5|688
1627283850000|2021-07-26 07:17:30|4117|4115|4116.5|4115.5|4117|4116|4115.5|4115|1971
1627283860000|2021-07-26 07:17:40|4117.5|4116|4116.5|4115.5|4117.5|4116|4116.5|4115.5|116
1627283870000|2021-07-26 07:17:50|4117|4116|4117.5|4116|4117.5|4116|4116.5|4115.5|1361
1627283880000|2021-07-26 07:18:00|||||||||300
1627283890000|2021-07-26 07:18:10|4117|4116.5|4117.5|4116|4117.5|4116.5|4117|4116|1090
1627283900000|2021-07-26 07:18:20|4117|4115.5|4117|4115.5|4117|4116|4116|4115|7428
1627283910000|2021-07-26 07:18:30|4117.5|4116|4118.5|4117.5|4118.5|4117.5|4117|4116|671
1627283920000|2021-07-26 07:18:40|4119|4118|4119|4117.5|4119.5|4118|4118.5|4117.5|655
1627283930000|2021-07-26 07:18:50|4118.5||4119||4119||4118.5||0
1627283940000|2021-07-26 07:19:00|4118.5|4118|4116.5|4115.5|4119|4118|4116.5|4115.5|4012
1627283950000|2021-07-26 07:19:10|||||||||29
1627283960000|2021-07-26 07:19:20|||||||||403
1627283980000|2021-07-26 07:19:40||4116||4116||4116||4116|5
1627283990000|2021-07-26 07:19:50|4116|4115.5|4115|4114|4116|4116|4115|4114|2792
1627284000000|2021-07-26 07:20:00|4115.5|4114.5|4115.5|4114.5|4115.5|4115|4114|4113|1654
1627284010000|2021-07-26 07:20:10|4115|4114|4114.5|4113.5|4115.5|4114|4114|4113.5|451
1627284020000|2021-07-26 07:20:20|4114|4113|4114|4112.5|4114.5|4113|4112.5|4111.5|1523
1627284030000|2021-07-26 07:20:30|4113.5|4112|4112.5|4111.5|4113.5|4112|4112.5|4111.5|331
1627284040000|2021-07-26 07:20:40|4112|4111|4111.5|4110.5|4112|4111|4111.5|4110.5|109
1627284050000|2021-07-26 07:20:50|4112|4111|4111.5|4110.5|4112|4111|4111|4110.5|89
1627284060000|2021-07-26 07:21:00|4112|4111|4111.5|4111|4112.5|4111.5|4111.5|4111|509
1627284070000|2021-07-26 07:21:10|4111|4110.5|4110.5|4109.5|4111.5|4111|4110.5|4109.5|472
1627284080000|2021-07-26 07:21:20|4111|4110|4111|4110|4111|4110|4110.5|4110|202
1627284090000|2021-07-26 07:21:30|4110.5|4109.5|4110.5|4109.5|4110.5|4110|4110|4109|328
1627284100000|2021-07-26 07:21:40|4111|4110|4111|4110|4111.5|4110.5|4110.5|4109.5|341
1627284110000|2021-07-26 07:21:50|4111.5|4110.5|4111|4110|4112|4110.5|4111|4110|577
1627284120000|2021-07-26 07:22:00|4111.5|4110.5|4112.5|4111.5|4112.5|4111.5|4111.5|4110.5|3252
1627284130000|2021-07-26 07:22:10|4112|4111|4112|4111|4112|4111|4111.5|4111|758
1627284150000|2021-07-26 07:22:30|4112.5|4111.5|4112.5|4111|4112.5|4111.5|4112|4111|993
1627284160000|2021-07-26 07:22:40|4112|4111.5|4113.5|4112|4113.5|4113|4112|4111|1362
1627284170000|2021-07-26 07:22:50|4113|4112.5|4114.5|4113|4114.5|4113.5|4113|4112|1534
1627284180000|2021-07-26 07:23:00|4114|4112.5|4114.5|4113|4114.5|4113|4113.5|4112.5|1419
1627284190000|2021-07-26 07:23:10|4114|4113.5|4116|4114.5|4116|4114.5|4114|4113|415
1627284200000|2021-07-26 07:23:20|4115.5|4115|4116|4114.5|4116|4115|4115.5|4114.5|132
1627284210000|2021-07-26 07:23:30|4116.5|4115|4116|4115|4116.5|4115|4116|4115|100
1627284220000|2021-07-26 07:23:40|4116.5|4114.5|4115|4114|4116.5|4114.5|4114.5|4113.5|4678
1627284230000|2021-07-26 07:23:50|4115.5|4114.5|4115.5|4114|4115.5|4114.5|4115.5|4114|86
1627284240000|2021-07-26 07:24:00|||||||||363
1627284250000|2021-07-26 07:24:10|4115||4115||4115.5||4115||0
1627284270000|2021-07-26 07:24:30|4115.5|4114.5|4115|4114|4116|4114.5|4115|4114|0
1627284280000|2021-07-26 07:24:40|4114.5|4113.5|4115|4114|4115.5|4114|4113.5|4113|1166
1627284290000|2021-07-26 07:24:50|4114.5||4115||4115||4114.5||0
1627284300000|2021-07-26 07:25:00|4114.5|4113.5|4114|4113|4115|4113.5|4113.5|4112.5|1468
1627284310000|2021-07-26 07:25:10|4113.5|4112.5|4113|4112|4113.5|4113|4113|4112|621
1627284320000|2021-07-26 07:25:20|4113.5|4112.5|4113|4112|4113.5|4112.5|4113|4112|29
1627284330000|2021-07-26 07:25:30|4112.5|4111.5|4112|4111|4112.5|4112|4112|4111|614
1627284340000|2021-07-26 07:25:40|4112.5|4111.5|4114.5|4113|4115|4113.5|4112.5|4111|841
1627284350000|2021-07-26 07:25:50|4115|4113.5|4114|4113|4115.5|4114|4114|4113|753
1627284360000|2021-07-26 07:26:00|4114.5|4113.5|4114.5|4113|4115|4113.5|4114|4113|26
1627284370000|2021-07-26 07:26:10|4115|4113.5|4115.5|4114.5|4116|4115|4114.5|4113.5|2189
1627284380000|2021-07-26 07:26:20|4116|4115|4115|4114|4116.5|4115.5|4115|4114|1511
1627284390000|2021-07-26 07:26:30|4114.5|4113.5|4114.5|4113.5|4114.5|4114|4114.5|4113|1098
1627284400000|2021-07-26 07:26:40|4114|4113|4113|4112|4114|4113|4113|4111.5|512
1627284410000|2021-07-26 07:26:50|4112.5|4111.5|4112.5|4112|4112.5|4112|4112|4111|50
1627284420000|2021-07-26 07:27:00||4111.5||4111.5||4112||4111.5|602
1627284430000|2021-07-26 07:27:10|4112||4112.5||4112.5||4112||0
1627284440000|2021-07-26 07:27:20|4112|4111|4112|4110.5|4112.5|4111|4111|4110|1206
1627284450000|2021-07-26 07:27:30|4111.5|4110|4110|4109|4112|4110|4110|4108.5|344
1627284460000|2021-07-26 07:27:40|4109.5|4108.5|4111.5|4110.5|4111.5|4110.5|4109.5|4108.5|1062
1627284470000|2021-07-26 07:27:50|||||||||50
1627284480000|2021-07-26 07:28:00|4111|4111|4111.5|4110.5|4111.5|4111|4111|4110.5|580
1627284500000|2021-07-26 07:28:20|4111||4111||4111.5||4111||254
1627284510000|2021-07-26 07:28:30|4111.5||4111.5||4111.5||4111||563
1627284520000|2021-07-26 07:28:40|4111|4111|4111.5|4110.5|4111.5|4111|4111|4110.5|2214
1627284530000|2021-07-26 07:28:50|4111||4111.5||4111.5||4111||0
1627284540000|2021-07-26 07:29:00|4111|4111|4111.5|4110.5|4111.5|4111|4111|4110.5|554
1627284550000|2021-07-26 07:29:10|4112|4111|4112|4111|4112|4111|4112|4111|464
1627284560000|2021-07-26 07:29:20|4111.5|4110.5|4111.5|4111|4112|4111|4111.5|4110.5|434
1627284580000|2021-07-26 07:29:40|4111|4110.5|4109.5|4108.5|4111.5|4110.5|4109.5|4108.5|3273
1627284590000|2021-07-26 07:29:50|4109|4108|4108.5|4107.5|4109|4108.5|4108.5|4107|170
1627284600000|2021-07-26 07:30:00|4108|4107|4107.5|4106.5|4108|4107|4107|4106|431
1627284610000|2021-07-26 07:30:10|4108|4107|4107.5|4106.5|4108|4107|4107|4106.5|209
1627284620000|2021-07-26 07:30:20|4108|4107|4109|4108.5|4109.5|4108.5|4108|4106.5|2287
1627284630000|2021-07-26 07:30:30|4109.5|4109|4108.5|4107.5|4110|4109|4108.5|4107.5|1728
1627284640000|2021-07-26 07:30:40|4108|4106.5|4107|4106.5|4108.5|4107|4107|4106.5|580
1627284650000|2021-07-26 07:30:50|4107.5|4107|4107|4106.5|4107.5|4107|4107|4106.5|29
1627284660000|2021-07-26 07:31:00|4107.5|4107|4108|4106.5|4108|4107|4107.5|4106.5|194
1627284670000|2021-07-26 07:31:10|4107.5||4107.5||4107.5||4107.5||170
1627284680000|2021-07-26 07:31:20|4107|4107|4109.5|4108.5|4110.5|4110|4107|4107|2815
1627284690000|2021-07-26 07:31:30|4109|4108|4109.5|4108|4109.5|4108|4109|4108|425
1627284700000|2021-07-26 07:31:40|4109|4107.5|4107|4106.5|4109|4107.5|4107|4106.5|1618
1627284710000|2021-07-26 07:31:50|4107.5|4106|4107|4106|4107.5|4106|4106|4105.5|1705
1627284720000|2021-07-26 07:32:00|4107.5|4106.5|4108|4107|4108|4107|4107|4106.5|355
1627284730000|2021-07-26 07:32:10|4108.5||4108.5||4108.5||4108||0
1627284740000|2021-07-26 07:32:20|4108||4108||4108.5||4108||0
1627284750000|2021-07-26 07:32:30|4109|4107.5|4108.5|4107.5|4109|4108|4108|4107|1120
1627284760000|2021-07-26 07:32:40|4108|4107|4107.5|4106.5|4108.5|4107|4107|4106.5|873
1627284770000|2021-07-26 07:32:50|4108|4107|4107|4105.5|4108|4107|4106|4105.5|2349
1627284780000|2021-07-26 07:33:00|4106.5|4106|4105|4104|4107|4106|4105|4104|162
1627284790000|2021-07-26 07:33:10|4105.5|4104.5|4107|4105.5|4107|4105.5|4105.5|4104.5|359
1627284800000|2021-07-26 07:33:20|4106.5||4107||4107||4106.5||0
1627284810000|2021-07-26 07:33:30|4106.5||4107||4107||4106.5||0
1627284820000|2021-07-26 07:33:40|4107.5|4106|4108|4106.5|4108|4106.5|4107.5|4106|329
1627284830000|2021-07-26 07:33:50|4107.5|4107|4108.5|4106.5|4108.5|4107.5|4107.5|4106.5|431
1627284840000|2021-07-26 07:34:00|4108|4107|4108|4107.5|4108.5|4107.5|4108|4107|167
1627284850000|2021-07-26 07:34:10|4107.5|4107|4107.5|4106.5|4108.5|4107.5|4107.5|4106.5|2444
1627284860000|2021-07-26 07:34:20|4108|4106|4109|4108|4109|4108|4108|4106|172
1627284870000|2021-07-26 07:34:30|4109.5|4108.5|4108.5|4107.5|4109.5|4108.5|4108.5|4107.5|373
1627284880000|2021-07-26 07:34:40|4109|4108|4109.5|4108.5|4109.5|4108.5|4109|4108|330
1627284890000|2021-07-26 07:34:50|||||||||150
1627284900000|2021-07-26 07:35:00|4109|4108|4108|4107|4109.5|4108.5|4107.5|4106.5|1341
1627284910000|2021-07-26 07:35:10|4107.5|4106.5|4106|4105.5|4108|4106.5|4105|4104.5|1805
1627284920000|2021-07-26 07:35:20|4106.5|4105|4106.5|4105.5|4106.5|4105.5|4106|4105|251
1627284930000|2021-07-26 07:35:30|4107|4106|4106.5|4105.5|4107|4106|4106|4105.5|57
1627284940000|2021-07-26 07:35:40|4107|4106|4107|4106|4107|4106|4107|4105.5|35
1627284960000|2021-07-26 07:36:00|4106.5|4105.5|4104.5|4103.5|4107|4105.5|4104.5|4103.5|2369
1627284970000|2021-07-26 07:36:10|||||||||709
1627284980000|2021-07-26 07:36:20|4105|4104|4105|4104|4105|4104.5|4105|4104|62
1627285000000|2021-07-26 07:36:40|4105.5|4104.5|4109.5|4108|4109.5|4108.5|4105.5|4104.5|1251
1627285010000|2021-07-26 07:36:50|4109|4108.5|4109.5|4108.5|4109.5|4108.5|4109|4108.5|92
1627285020000|2021-07-26 07:37:00|4109|4108|4109|4108|4109.5|4108.5|4108.5|4108|830
1627285030000|2021-07-26 07:37:10|4108.5|4107.5|4108.5|4107.5|4108.5|4107.5|4108|4107.5|18
1627285040000|2021-07-26 07:37:20|4109.5|4108|4109.5|4108.5|4109.5|4108.5|4108.5|4107.5|493
1627285050000|2021-07-26 07:37:30|4109|4108|4109.5|4109|4109.5|4109|4108|4107.5|2702
1627285060000|2021-07-26 07:37:40|4109|4108.5|4110.5|4109.5|4110.5|4109.5|4109|4108.5|376
1627285070000|2021-07-26 07:37:50|||||||||746
1627285080000|2021-07-26 07:38:00|4110|4109|4110|4109|4110|4109.5|4109.5|4109|1720
1627285090000|2021-07-26 07:38:10|4109.5||4110||4110||4109.5||105
1627285100000|2021-07-26 07:38:20|4110.5|4109.5|4110.5|4109.5|4110.5|4109.5|4110.5|4109|0
1627285110000|2021-07-26 07:38:30|4110|4109|4110.5|4109.5|4110.5|4110|4110|4109|3232
1627285120000|2021-07-26 07:38:40|4110|4109|4109|4108|4110|4109.5|4109|4108|2356
1627285130000|2021-07-26 07:38:50|4109.5|4108.5|4109.5|4108.5|4110|4109|4109.5|4108.5|90
1627285140000|2021-07-26 07:39:00|4110|4108|4108.5|4108|4110|4108.5|4108|4107.5|1176
1627285150000|2021-07-26 07:39:10||4107.5||4108||4108||4107.5|0
1627285160000|2021-07-26 07:39:20|4109|4107.5|4107.5|4106|4109|4107.5|4107|4106|2271
1627285170000|2021-07-26 07:39:30|4107|4105.5|4106.5|4106|4107|4106|4106.5|4105.5|513
1627285180000|2021-07-26 07:39:40|4106|4105.5|4106|4104.5|4106|4105.5|4106|4104.5|531
1627285190000|2021-07-26 07:39:50|4105.5||4105||4105.5||4105||0
1627285200000|2021-07-26 07:40:00|4105.5||4105||4105.5||4105||114
1627285210000|2021-07-26 07:40:10|4105.5|4105|4106.5|4105.5|4107|4105.5|4105.5|4105|244
1627285220000|2021-07-26 07:40:20|4106|4105|4107|4106|4107|4106|4106|4105|573
1627285230000|2021-07-26 07:40:30|4107.5|4106.5|4106.5|4105.5|4108|4106.5|4106|4105|1651
1627285250000|2021-07-26 07:40:50|4106|4105|4105.5|4104.5|4106|4105.5|4105|4104.5|737
1627285260000|2021-07-26 07:41:00|4105||4105||4105||4105||23
1627285270000|2021-07-26 07:41:10|4104.5|4103.5|4105.5|4104.5|4105.5|4104.5|4104.5|4103.5|746
1627285280000|2021-07-26 07:41:20|4105|4104|4104.5|4103.5|4105|4104|4104.5|4103|229
1627285290000|2021-07-26 07:41:30|4104|4103|4104|4103|4104.5|4103.5|4103.5|4103|691
1627285300000|2021-07-26 07:41:40|4103.5|4102.5|4104|4103|4104|4103|4103|4101.5|305
1627285310000|2021-07-26 07:41:50|4104.5|4103.5|4105|4104|4105.5|4104|4104.5|4103.5|67
1627285320000|2021-07-26 07:42:00|4104.5||4105||4105||4104.5||4
1627285340000|2021-07-26 07:42:20|4104.5|4103.5|4104.5|4103.5|4105|4104|4104|4103.5|406
1627285350000|2021-07-26 07:42:30|4105|4104|4105|4104|4105|4104|4104.5|4104|0
1627285360000|2021-07-26 07:42:40|4104.5|4103.5|4104.5|4103.5|4105|4104|4104|4103.5|116
1627285370000|2021-07-26 07:42:50|4105|4104|4104.5|4104|4105|4104|4104.5|4103.5|791
1627285380000|2021-07-26 07:43:00|4104|4103.5|4103.5|4103|4104|4103.5|4103.5|4103|674
1627285390000|2021-07-26 07:43:10|4103|4102.5|4103|4102.5|4103.5|4103|4103|4102.5|170
1627285400000|2021-07-26 07:43:20|4103.5||4103.5||4103.5||4103.5||7
1627285410000|2021-07-26 07:43:30||4103||4102.5||4103||4102.5|0
1627285420000|2021-07-26 07:43:40||4103||4102.5||4103||4102.5|67
1627285430000|2021-07-26 07:43:50|4104|4103|4104|4103|4104.5|4103.5|4104|4102.5|829
1627285440000|2021-07-26 07:44:00|4104.5|4103.5|4104.5|4103.5|4104.5|4104|4104.5|4103.5|35
1627285450000|2021-07-26 07:44:10|4105|4104|4106|4104.5|4106|4104.5|4105|4103.5|340
1627285460000|2021-07-26 07:44:20|4105.5|4105|4106.5|4105.5|4107|4105.5|4105.5|4105|864
1627285470000|2021-07-26 07:44:30|||||||||304
1627285480000|2021-07-26 07:44:40|4107|4106|4107|4106|4107|4106.5|4106.5|4106|1377
1627285490000|2021-07-26 07:44:50|4106.5|4105.5|4105|4104|4107|4105.5|4105|4104|2674
1627285500000|2021-07-26 07:45:00|4104.5|4103.5|4102.5|4102|4104.5|4103.5|4102|4101.5|2071
1627285510000|2021-07-26 07:45:10|4102|4101.5|4100|4099|4102|4101.5|4100|4099|1407
1627285520000|2021-07-26 07:45:20|4099.5|4099.5|4100|4099.5|4100|4099.5|4099.5|4099.5|460
1627285530000|2021-07-26 07:45:30|4099.5|4099|4100|4099|4100|4099|4098.5|4097.5|2159
1627285540000|2021-07-26 07:45:40|4100.5|4099.5|4101|4099.5|4101|4099.5|4100.5|4099.5|211
1627285550000|2021-07-26 07:45:50|4100.5|4100|4101|4100|4101.5|4100.5|4100.5|4100|256
1627285570000|2021-07-26 07:46:10|4101.5|4100.5|4101.5|4100.5|4101.5|4100.5|4101.5|4100.5|1072
1627285580000|2021-07-26 07:46:20|4102|4101|4102|4101.5|4102|4101.5|4102|4101|34
1627285590000|2021-07-26 07:46:30|4101.5|4101|4101|4100.5|4102|4101.5|4101|4100.5|1626
1627285600000|2021-07-26 07:46:40||4100||4100||4100.5||4100|339
1627285610000|2021-07-26 07:46:50||4100.5||4100||4100.5||4100|50
1627285620000|2021-07-26 07:47:00|4101.5|4100.5|4103|4102|4103|4102|4101.5|4100|842
1627285630000|2021-07-26 07:47:10|4102.5|4101.5|4103|4102|4103|4102|4102.5|4101.5|41
1627285640000|2021-07-26 07:47:20|4102.5|4101.5|4103|4102|4103|4102|4102|4101.5|618
1627285650000|2021-07-26 07:47:30|4104|4102.5|4103.5|4103|4104|4103|4103.5|4102.5|136
1627285660000|2021-07-26 07:47:40|4103|4102.5|4103.5|4102.5|4103.5|4103|4103|4102.5|187
1627285680000|2021-07-26 07:48:00|4103|4103|4103.5|4102.5|4103.5|4103|4103|4102.5|507
1627285690000|2021-07-26 07:48:10|4103|4102|4103|4102.5|4103.5|4102.5|4103|4102|1109
1627285700000|2021-07-26 07:48:20|4102.5|4102|4102.5|4101.5|4102.5|4102|4101|4100.5|2414
1627285710000|2021-07-26 07:48:30|4102|4101|4101.5|4101|4102|4101|4101.5|4100.5|163
1627285720000|2021-07-26 07:48:40|4101|4100.5|4101|4100.5|4101.5|4101|4101|4100.5|108
1627285730000|2021-07-26 07:48:50||4100||4100.5||4100.5||4100|123
1627285740000|2021-07-26 07:49:00|4101.5|4100|4101.5|4100.5|4102|4100.5|4100.5|4100|997
1627285750000|2021-07-26 07:49:10|4102||4102||4102||4102||0
1627285760000|2021-07-26 07:49:20|4101.5|4101|4102.5|4101|4102.5|4101|4101|4101|1539
1627285770000|2021-07-26 07:49:30|4102|4101.5|4102.5|4101.5|4102.5|4101.5|4102|4101.5|0
1627285780000|2021-07-26 07:49:40|4102|4101|4102.5|4101.5|4102.5|4101.5|4101.5|4101|239
1627285790000|2021-07-26 07:49:50|4103|4102|4103|4102|4103|4102.5|4103|4102|147
1627285800000|2021-07-26 07:50:00|||||||||81
1627285820000|2021-07-26 07:50:20|4103.5|4102.5|4103.5|4102|4103.5|4103|4103.5|4102|380
1627285830000|2021-07-26 07:50:30|4103||4103.5||4103.5||4102.5||0
1627285840000|2021-07-26 07:50:40|4103|4102.5|4103|4102|4103|4102.5|4102.5|4102|206
1627285850000|2021-07-26 07:50:50|4103.5|4102.5|4103.5|4103|4103.5|4103|4103.5|4102.5|10
1627285860000|2021-07-26 07:51:00|4104|4103.5|4104.5|4103.5|4105|4104|4104|4103.5|1065
1627285870000|2021-07-26 07:51:10|4104|4103|4103|4102|4104|4103|4103|4102|1367
1627285880000|2021-07-26 07:51:20|4103.5|4102.5|4104|4103|4104|4103|4103.5|4102.5|605
1627285900000|2021-07-26 07:51:40|4103.5|4102|4101.5|4101|4103.5|4102.5|4101.5|4101|3862
1627285910000|2021-07-26 07:51:50|4102|4101.5|4102.5|4101|4102.5|4101.5|4102|4101|110
1627285920000|2021-07-26 07:52:00|4102||4102||4102||4101.5||426
1627285930000|2021-07-26 07:52:10|4102.5|4101.5|4104.5|4103.5|4104.5|4103.5|4102.5|4101.5|625
1627285940000|2021-07-26 07:52:20|4105|4104|4106|4105|4106|4105|4105|4104|507
1627285950000|2021-07-26 07:52:30|4106.5|4105.5|4106|4105|4106.5|4105.5|4105.5|4104.5|164
1627285960000|2021-07-26 07:52:40|4105.5||4106||4106||4105.5||609
1627285970000|2021-07-26 07:52:50|4105.5|4104.5|4105.5|4104.5|4105.5|4105|4105|4104|1426
1627285990000|2021-07-26 07:53:10|4105|4104|4107.5|4106|4107.5|4106|4105|4104|1024
1627286000000|2021-07-26 07:53:20|4108|4106.5|4107|4106|4108|4107.5|4106.5|4106|393
1627286010000|2021-07-26 07:53:30|4106.5|4106.5|4107|4106|4107|4106.5|4106.5|4106|934
1627286030000|2021-07-26 07:53:50|4107.5|4106.5|4108|4107|4108|4107|4107.5|4106.5|1473
1627286040000|2021-07-26 07:54:00|4107.5|4106.5|4107.5|4107|4108|4107|4107|4106|2256
1627286050000|2021-07-26 07:54:10|4107|4106|4106.5|4106|4107|4106.5|4106.5|4106|942
1627286060000|2021-07-26 07:54:20|4106|4105.5|4106|4105.5|4106.5|4106|4106|4105.5|1029
1627286080000|2021-07-26 07:54:40|4106.5|4106|4107|4106.5|4108|4107.5|4106.5|4106|1588
1627286090000|2021-07-26 07:54:50|4107.5|4107|4107.5|4107|4107.5|4107|4107.5|4106.5|375
1627286100000|2021-07-26 07:55:00|4107|4106.5|4106.5|4106|4107|4106.5|4106.5|4105.5|1809
1627286110000|2021-07-26 07:55:10|4106|4105.5|4107|4106|4107|4106|4106|4105.5|657
1627286120000|2021-07-26 07:55:20|4106.5|4105.5|4107|4106|4107|4106.5|4106|4105.5|583
1627286140000|2021-07-26 07:55:40|4106.5||4106.5||4106.5||4106.5||441
1627286150000|2021-07-26 07:55:50|||||||||22
1627286160000|2021-07-26 07:56:00|4106|4105.5|4105.5|4105|4106.5|4106|4105.5|4105|1263
1627286170000|2021-07-26 07:56:10|4106|4104.5|4104|4103.5|4106|4105.5|4104|4103.5|861
1627286180000|2021-07-26 07:56:20|4104.5|4104|4105|4104|4105|4104|4104.5|4104|240
1627286200000|2021-07-26 07:56:40|4105.5|4104.5|4105.5|4104.5|4106|4104.5|4105.5|4104.5|8
1627286210000|2021-07-26 07:56:50|4105|4104|4105.5|4104.5|4105.5|4104.5|4105|4104|200
1627286220000|2021-07-26 07:57:00|4106|4105|4107|4105.5|4107|4105.5|4106|4105|381
1627286230000|2021-07-26 07:57:10|4106.5||4106.5||4107||4106.5||0
1627286240000|2021-07-26 07:57:20|4107|4106|4107|4106|4107|4106|4106.5|4106|0
1627286250000|2021-07-26 07:57:30|4107.5|4106.5|4107.5|4106.5|4107.5|4106.5|4107|4106|0
1627286260000|2021-07-26 07:57:40|4107|4106|4107|4106|4107|4106|4107|4106|0
1627286270000|2021-07-26 07:57:50|4106.5|4105.5|4106|4105.5|4107|4106|4106|4105.5|2042
1627286280000|2021-07-26 07:58:00|4105.5|4105|4104.5|4104|4105.5|4105.5|4104.5|4104|530
1627286300000|2021-07-26 07:58:20|4104|4103.5|4104|4103.5|4104.5|4103.5|4103.5|4103|568
1627286310000|2021-07-26 07:58:30||4103||4103||4103||4103|36
1627286330000|2021-07-26 07:58:50|4104.5|4103.5|4104.5|4103.5|4105|4104|4104.5|4103.5|643
1627286350000|2021-07-26 07:59:10|||||||||76
1627286370000|2021-07-26 07:59:30|||||||||301
1627286400000|2021-07-26 08:00:00|4104|4103|4103.5|4102.5|4104|4103|4103|4102.5|1493
1627286410000|2021-07-26 08:00:10|4103|4101.5|4102|4101.5|4103|4101.5|4102|4101.5|886
1627286420000|2021-07-26 08:00:20|4102.5|4101|4102.5|4101.5|4102.5|4102|4101.5|4100.5|818
1627286430000|2021-07-26 08:00:30|4102||4102.5||4102.5||4102||0
1627286440000|2021-07-26 08:00:40|4102|4101|4101.5|4100.5|4102|4101|4101|4100.5|770
1627286450000|2021-07-26 08:00:50|4102|4101|4102|4100.5|4102|4101.5|4102|4100.5|1291
1627286460000|2021-07-26 08:01:00|4102.5|4101|4102.5|4101.5|4102.5|4101.5|4102.5|4100.5|455
1627286470000|2021-07-26 08:01:10|4102|4101|4102.5|4101.5|4102.5|4101.5|4101.5|4101|1979
1627286490000|2021-07-26 08:01:30|4102|4101|4101|4100.5|4102|4101.5|4101|4100.5|1129
1627286500000|2021-07-26 08:01:40|4101.5|4101|4101|4100|4101.5|4101|4100.5|4100|1392
1627286510000|2021-07-26 08:01:50|4101.5|4100.5|4101.5|4100.5|4101.5|4100.5|4101.5|4100.5|264
1627286520000|2021-07-26 08:02:00|4102|4101|4102.5|4102|4102.5|4102|4102|4100.5|2832
1627286530000|2021-07-26 08:02:10|4103|4101.5|4102.5|4101.5|4103|4102.5|4102.5|4101.5|990
1627286540000|2021-07-26 08:02:20|4103|4102|4106|4105|4106|4105|4103|4102|7794
1627286550000|2021-07-26 08:02:30|4106.5|4105.5|4106.5|4105.5|4107|4105.5|4106.5|4105.5|116
1627286560000|2021-07-26 08:02:40|4106|4105|4105|4104|4106.5|4105.5|4104.5|4104|4192
1627286570000|2021-07-26 08:02:50||4104.5||4104||4104.5||4104|215
1627286580000|2021-07-26 08:03:00|4105.5|4104.5|4105|4104.5|4105.5|4105|4105|4104|311
1627286590000|2021-07-26 08:03:10|4105.5|4105|4107.5|4106.5|4107.5|4106.5|4105.5|4105|554
1627286600000|2021-07-26 08:03:20|4107|4106|4107|4106|4107|4106.5|4106.5|4106|973
1627286610000|2021-07-26 08:03:30|4106.5|4105.5|4106|4104.5|4106.5|4105.5|4105|4104.5|3264
1627286620000|2021-07-26 08:03:40|4105.5|4104|4105|4104|4105.5|4104.5|4104.5|4104|396
1627286630000|2021-07-26 08:03:50|4105.5|4104.5|4106|4105|4106|4105.5|4105.5|4104.5|506
1627286640000|2021-07-26 08:04:00|4105.5|4104.5|4106|4105|4106|4105.5|4105|4104.5|261
1627286650000|2021-07-26 08:04:10||4105.5||4105||4105.5||4105|0
1627286660000|2021-07-26 08:04:20|4106.5|4105.5|4106.5|4105|4107|4106|4106|4105|501
1627286670000|2021-07-26 08:04:30|4106|4105.5|4106|4105|4106.5|4105.5|4106|4105|0
1627286690000|2021-07-26 08:04:50|4105.5|4104.5|4105|4104.5|4105.5|4104.5|4105|4104|992
1627286700000|2021-07-26 08:05:00|4105.5|4105|4105.5|4104.5|4106|4105|4105|4104.5|401
1627286710000|2021-07-26 08:05:10|4106|4105|4106.5|4106|4106.5|4106|4106|4104.5|1460
1627286720000|2021-07-26 08:05:20|4107|4106.5|4107.5|4106.5|4107.5|4106.5|4107|4106.5|76
1627286730000|2021-07-26 08:05:30|4107|4107|4107.5|4106.5|4107.5|4107|4107|4106.5|231
1627286740000|2021-07-26 08:05:40|4107|4106|4107|4106|4107|4106.5|4106.5|4106|1156
1627286750000|2021-07-26 08:05:50|||||||||10
1627286760000|2021-07-26 08:06:00|4107.5|4106.5|4107.5|4106.5|4107.5|4107|4107|4106.5|290
1627286770000|2021-07-26 08:06:10||4107||4106.5||4107||4106.5|3068
1627286790000|2021-07-26 08:06:30|4107|4107|4107|4106|4107|4107|4106.5|4106|4405
1627286800000|2021-07-26 08:06:40|4106.5|4105.5|4107|4106|4107.5|4107|4106|4105.5|2141
1627286810000|2021-07-26 08:06:50|4106.5|4105.5|4106.5|4105.5|4107|4106|4106|4105.5|1633
1627286820000|2021-07-26 08:07:00|4107|4106|4107|4106|4107|4106|4106.5|4105.5|0
1627286840000|2021-07-26 08:07:20|4106.5||4107||4107||4106.5||34
1627286850000|2021-07-26 08:07:30|4106.5|4105.5|4105|4104.5|4107|4106|4105|4104.5|3148
1627286860000|2021-07-26 08:07:40|4105.5|4105|4105|4104.5|4105.5|4105|4105|4104.5|110
1627286870000|2021-07-26 08:07:50|4105.5|4105|4105.5|4104.5|4105.5|4105|4105.5|4104.5|0
1627286880000|2021-07-26 08:08:00|||||||||4
1627286890000|2021-07-26 08:08:10|4106|4105|4107|4106|4107|4106|4106|4105|1084
1627286900000|2021-07-26 08:08:20|4106.5|4105.5|4105.5|4105|4107|4105.5|4105|4104.5|2597
1627286910000|2021-07-26 08:08:30|4106|4104.5|4106.5|4105.5|4106.5|4105.5|4106|4104.5|232
1627286920000|2021-07-26 08:08:40|4107|4106|4107|4106|4107|4106|4106.5|4106|4
1627286930000|2021-07-26 08:08:50|4107.5|4106.5|4107.5|4106|4107.5|4106.5|4107.5|4106|329
1627286940000|2021-07-26 08:09:00|4107|4105.5|4107.5|4106.5|4107.5|4106.5|4106|4105.5|1940
1627286950000|2021-07-26 08:09:10|4108|4107|4107.5|4106.5|4108|4107|4107.5|4106.5|28
1627286960000|2021-07-26 08:09:20|4108||4108||4108||4107.5||0
1627286970000|2021-07-26 08:09:30|4107.5|4107|4108|4106.5|4108|4107|4107.5|4106.5|62
1627286980000|2021-07-26 08:09:40|4107.5||4107.5||4108||4107.5||0
1627286990000|2021-07-26 08:09:50|4108|4107|4107|4106.5|4108.5|4107.5|4107|4106.5|848
1627287000000|2021-07-26 08:10:00|4106.5|4106|4104.5|4103.5|4106.5|4106|4104|4103.5|3191
1627287010000|2021-07-26 08:10:10|4105||4105||4105||4104.5||5
1627287020000|2021-07-26 08:10:20|4105.5|4104|4107|4106|4107|4106.5|4105.5|4104|596
1627287030000|2021-07-26 08:10:30|4106.5|4106.5|4107.5|4106.5|4107.5|4107|4106.5|4106|852
1627287040000|2021-07-26 08:10:40|4107|4106|4106.5|4105.5|4107.5|4106|4106|4105.5|2575
1627287050000|2021-07-26 08:10:50|4107|4106|4106.5|4105.5|4107|4106|4106.5|4105.5|118
1627287060000|2021-07-26 08:11:00|4106|4105|4105.5|4104.5|4106|4105|4105|4104.5|578
1627287070000|2021-07-26 08:11:10|||||||||23
1627287080000|2021-07-26 08:11:20|||||||||25
1627287090000|2021-07-26 08:11:30|4106|4105|4107|4106|4107|4106.5|4106|4104.5|922
1627287100000|2021-07-26 08:11:40|4106.5|4105.5|4107|4106|4107|4106|4106|4105|388
1627287110000|2021-07-26 08:11:50|4106.5|4105.5|4106|4105.5|4107|4105.5|4105.5|4105|1579
1627287120000|2021-07-26 08:12:00|4105.5|4105|4107|4106|4107.5|4106|4105.5|4105|1987
1627287130000|2021-07-26 08:12:10|4106.5|4106.5|4107.5|4107|4107.5|4107|4106.5|4106.5|958
1627287140000|2021-07-26 08:12:20|4108|4107.5|4107.5|4107|4108|4107.5|4107.5|4107|1877
1627287150000|2021-07-26 08:12:30|4107|4106.5|4107.5|4106|4107.5|4106.5|4107|4106|1356
1627287160000|2021-07-26 08:12:40||4106.5||4106.5||4106.5||4106.5|0
1627287170000|2021-07-26 08:12:50|||||||||12
1627287180000|2021-07-26 08:13:00|4107|4107|4107|4106.5|4107|4107|4107|4106.5|1470
1627287190000|2021-07-26 08:13:10|4107.5||4107.5||4107.5||4107.5||97
1627287200000|2021-07-26 08:13:20|4108|4107|4107.5|4106.5|4108|4107|4107.5|4106.5|72
1627287220000|2021-07-26 08:13:40|4108|4107|4107.5|4106.5|4108|4107|4107|4106.5|189
1627287230000|2021-07-26 08:13:50|||||||||118
1627287240000|2021-07-26 08:14:00|4107|4107|4107|4106.5|4107|4107|4107|4106.5|914
1627287250000|2021-07-26 08:14:10|4106.5|4106|4106.5|4106|4106.5|4106|4106.5|4106|1407
1627287260000|2021-07-26 08:14:20|4107|4106.5|4107.5|4106.5|4107.5|4106.5|4107|4106.5|695
1627287270000|2021-07-26 08:14:30|4107||4107.5||4107.5||4107||0
1627287290000|2021-07-26 08:14:50|4108|4107|4108.5|4108|4108.5|4108|4108|4107|939
1627287300000|2021-07-26 08:15:00|4108|4107.5|4108|4107|4108|4107.5|4108|4107|1227
1627287310000|2021-07-26 08:15:10|4107.5||4107.5||4107.5||4107.5||57
1627287320000|2021-07-26 08:15:20|4107|4106.5|4107|4106.5|4107|4106.5|4107|4106.5|803
1627287340000|2021-07-26 08:15:40|4107.5|4107|4111|4110|4111|4110|4107.5|4106.5|21508
1627287350000|2021-07-26 08:15:50|4110.5|4110.5|4111|4110|4111.5|4110.5|4110.5|4110|2613
1627287360000|2021-07-26 08:16:00|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|4111|4110.5|922
1627287370000|2021-07-26 08:16:10|||||||||30
1627287380000|2021-07-26 08:16:20|4111|4111|4112.5|4112|4112.5|4112|4111|4111|2009
1627287390000|2021-07-26 08:16:30|4113|4112.5|4113.5|4113|4114|4113|4112.5|4112.5|844
1627287400000|2021-07-26 08:16:40|4114|4113.5|4113.5|4112.5|4114.5|4113.5|4113|4112.5|3035
1627287410000|2021-07-26 08:16:50|4113|4112|4113|4112|4113.5|4112.5|4112.5|4112|716
1627287420000|2021-07-26 08:17:00|4112.5|4111.5|4112|4111|4112.5|4111.5|4112|4111|1108
1627287430000|2021-07-26 08:17:10||4111.5||4111||4111.5||4111|917
1627287440000|2021-07-26 08:17:20|4111.5|4110.5|4111|4110|4111.5|4110.5|4111|4110|4846
1627287450000|2021-07-26 08:17:30|4111.5|4110.5|4112|4111.5|4112|4111.5|4111.5|4110|631
1627287460000|2021-07-26 08:17:40|4112.5|4112|4113|4112|4113|4112|4112.5|4112|53
1627287470000|2021-07-26 08:17:50|||||||||301
1627287480000|2021-07-26 08:18:00|4112.5|4111.5|4111|4110.5|4113|4111.5|4111|4110|2823
1627287490000|2021-07-26 08:18:10|4110.5|4110|4110.5|4110|4110.5|4110|4110.5|4109.5|1411
1627287500000|2021-07-26 08:18:20|4110|4109.5|4108|4107|4110|4109.5|4108|4107|2685
1627287510000|2021-07-26 08:18:30|||||||||100
1627287520000|2021-07-26 08:18:40|||||||||19
1627287530000|2021-07-26 08:18:50|4107.5|4107.5|4107.5|4107|4108|4107.5|4107|4106.5|2352
1627287540000|2021-07-26 08:19:00||4106.5||4107||4107||4106.5|1850
1627287550000|2021-07-26 08:19:10||4106.5||4106.5||4106.5||4106.5|6
1627287560000|2021-07-26 08:19:20|||||||||17
1627287570000|2021-07-26 08:19:30|||||||||1529
1627287580000|2021-07-26 08:19:40|4107|4106|4107.5|4106.5|4107.5|4107|4106.5|4106|3412
1627287590000|2021-07-26 08:19:50|4107|4106|4106.5|4105.5|4107|4106|4105.5|4104.5|2721
1627287600000|2021-07-26 08:20:00|4107|4106|4107|4106.5|4107|4106.5|4107|4105.5|667
1627287610000|2021-07-26 08:20:10||4106||4106.5||4106.5||4106|977
1627287620000|2021-07-26 08:20:20|4106.5|4106|4106.5|4106|4106.5|4106|4106.5|4106|0
1627287640000|2021-07-26 08:20:40|4107|4106.5|4109|4108.5|4109|4108.5|4107|4106.5|1287
1627287650000|2021-07-26 08:20:50|4109.5|4108|4108.5|4108|4109.5|4108|4108.5|4108|636
1627287660000|2021-07-26 08:21:00|4109|4108.5|4109|4108|4109|4108.5|4108.5|4108|10275
1627287670000|2021-07-26 08:21:10|4108.5|4108.5|4108|4107|4108.5|4108.5|4108|4107|4301
1627287680000|2021-07-26 08:21:20|4107.5|4106.5|4106.5|4106|4107.5|4106.5|4106.5|4106|1723
1627287690000|2021-07-26 08:21:30|4107|4106.5|4107.5|4106.5|4107.5|4106.5|4107|4106.5|595
1627287700000|2021-07-26 08:21:40||4107||4106.5||4107||4106.5|342
1627287720000|2021-07-26 08:22:00|||||||||285
1627287730000|2021-07-26 08:22:10|4107|4106|4106.5|4106|4107|4106|4106.5|4106|999
1627287740000|2021-07-26 08:22:20|4107||4106.5||4107||4106.5||234
1627287750000|2021-07-26 08:22:30|4107|4106.5|4107.5|4106.5|4107.5|4106.5|4107|4106.5|234
1627287760000|2021-07-26 08:22:40|4107|4107|4107.5|4106.5|4107.5|4107|4107|4106.5|2369
1627287780000|2021-07-26 08:23:00|4108|4107|4107.5|4106.5|4108|4107.5|4107.5|4106.5|1519
1627287790000|2021-07-26 08:23:10|4107|4106|4107|4106.5|4107|4106.5|4106.5|4106|1128
1627287800000|2021-07-26 08:23:20|4107.5|4107|4108.5|4107.5|4108.5|4107.5|4107.5|4107|395
1627287810000|2021-07-26 08:23:30|4108|4107|4108|4107|4108.5|4107|4108|4107|989
1627287820000|2021-07-26 08:23:40|4107.5||4108||4108||4107.5||150
1627287830000|2021-07-26 08:23:50|4107.5|4106.5|4106|4105|4107.5|4106.5|4106|4105|1008
1627287840000|2021-07-26 08:24:00|4105.5|4104.5|4104.5|4104|4105.5|4104.5|4104.5|4104|0
1627287850000|2021-07-26 08:24:10|4104|4103.5|4103.5|4102.5|4104|4103.5|4103.5|4102.5|170
1627287860000|2021-07-26 08:24:20|4103||4103||4103||4103||0
1627287870000|2021-07-26 08:24:30|4103.5|4103|4104|4103|4104|4103.5|4103.5|4103|637
1627287880000|2021-07-26 08:24:40|4104.5|4103.5|4103.5|4103|4104.5|4103.5|4103.5|4103|1308
1627287890000|2021-07-26 08:24:50|4104.5|4103.5|4104.5|4103.5|4104.5|4103.5|4104.5|4103.5|2
1627287900000|2021-07-26 08:25:00|4105|4104|4104.5|4104|4105|4104|4104|4103.5|93
1627287910000|2021-07-26 08:25:10|4104|4103.5|4104.5|4104|4104.5|4104|4104|4103|1431
1627287920000|2021-07-26 08:25:20|4105||4105||4105||4105||0
1627287930000|2021-07-26 08:25:30|4104.5|4103.5|4104.5|4103.5|4105|4104|4104|4103.5|1588
1627287940000|2021-07-26 08:25:40|4104||4104||4104||4104||16
1627287950000|2021-07-26 08:25:50|4103.5|4103|4104|4103.5|4104|4103.5|4103.5|4102.5|411
1627287960000|2021-07-26 08:26:00|||||||||393
1627287970000|2021-07-26 08:26:10|4103.5|4102.5|4104|4103|4104|4103.5|4103.5|4102.5|282
1627287980000|2021-07-26 08:26:20|4103.5|4102.5|4104|4103|4104|4103|4103.5|4102.5|61
1627287990000|2021-07-26 08:26:30|4103.5|4102.5|4104|4103|4104|4103|4103|4102.5|195
1627288000000|2021-07-26 08:26:40|||||||||50
1627288010000|2021-07-26 08:26:50|4104.5|4103.5|4104|4103.5|4104.5|4103.5|4104|4103.5|79
1627288020000|2021-07-26 08:27:00|4104.5||4104||4104.5||4104||141
1627288030000|2021-07-26 08:27:10|4104.5|4104|4105|4103.5|4105|4104|4104|4103.5|1555
1627288040000|2021-07-26 08:27:20|4104.5||4104.5||4105||4104.5||0
1627288050000|2021-07-26 08:27:30||4104||4104||4104||4103.5|4
1627288060000|2021-07-26 08:27:40|4105|4104.5|4105|4104.5|4105|4104.5|4105|4104.5|211
1627288070000|2021-07-26 08:27:50|4104.5|4104|4104|4103.5|4105|4104|4104|4103.5|2004
1627288080000|2021-07-26 08:28:00|4104.5||4104||4104.5||4104||3
1627288090000|2021-07-26 08:28:10|4103.5|4103|4103.5|4103|4103.5|4103|4103.5|4103|257
1627288100000|2021-07-26 08:28:20|4103|4102.5|4102.5|4101.5|4103|4102.5|4102.5|4101.5|844
1627288110000|2021-07-26 08:28:30|4102|4101|4102|4100.5|4102|4101|4101|4100|683
1627288160000|2021-07-26 08:29:20|4101.5|4101|4101.5|4101|4101.5|4101.5|4101.5|4101|1573
1627288170000|2021-07-26 08:29:30|4101|4100.5|4100.5|4100|4101.5|4101|4100.5|4100|1780
1627288180000|2021-07-26 08:29:40|4100|4099.5|4100|4099.5|4100.5|4100|4099.5|4098.5|1639
1627288190000|2021-07-26 08:29:50|||||||||102
1627288200000|2021-07-26 08:30:00|4100.5|4100|4100.5|4099.5|4101.5|4100|4100.5|4099.5|671
1627288220000|2021-07-26 08:30:20|||||||||1033
1627288230000|2021-07-26 08:30:30|4100||4100||4100||4100||4
1627288240000|2021-07-26 08:30:40|4100.5||4100.5||4100.5||4100||371
1627288250000|2021-07-26 08:30:50|4100|4100|4100.5|4100|4100.5|4100|4100|4099.5|818
1627288260000|2021-07-26 08:31:00|4100|4099.5|4100.5|4100|4100.5|4100|4100|4099.5|60
1627288270000|2021-07-26 08:31:10|4101|4100.5|4102|4101|4102|4101|4101|4100.5|400
1627288280000|2021-07-26 08:31:20|4101.5|4101.5|4101.5|4101|4102|4101.5|4101.5|4101|552
1627288290000|2021-07-26 08:31:30|4102||4102||4102||4102||0
1627288300000|2021-07-26 08:31:40|4101.5||4102||4102||4101.5||100
1627288310000|2021-07-26 08:31:50|||||||||4
1627288320000|2021-07-26 08:32:00|4102.5|4101.5|4103.5|4102.5|4103.5|4102.5|4102.5|4101|2115
1627288340000|2021-07-26 08:32:20|4104|4103|4103.5|4102.5|4104|4103|4103|4102.5|1283
1627288350000|2021-07-26 08:32:30|4103|4102|4102|4101|4103.5|4102|4102|4101|1929
1627288360000|2021-07-26 08:32:40|4101.5|4100|4101|4100|4101.5|4100.5|4100.5|4099.5|829
1627288380000|2021-07-26 08:33:00|4100.5||4101||4101||4100.5||286
1627288390000|2021-07-26 08:33:10|4100.5|4099.5|4100|4099|4100.5|4099.5|4099.5|4098.5|447
1627288400000|2021-07-26 08:33:20|4099.5||4100||4100||4099.5||86
1627288430000|2021-07-26 08:33:50||4099.5||4099||4099.5||4099|2
1627288450000|2021-07-26 08:34:10|4100.5|4099.5|4101|4100|4101|4100|4100|4099.5|1846
1627288460000|2021-07-26 08:34:20|4101.5|4100.5|4101.5|4100.5|4101.5|4100.5|4101.5|4100.5|678
1627288470000|2021-07-26 08:34:30||4101||4101||4101||4101|93
1627288480000|2021-07-26 08:34:40|4102|4101.5|4101.5|4101|4102.5|4101.5|4101.5|4101|669
1627288490000|2021-07-26 08:34:50|4102||4101.5||4102||4101.5||370
1627288500000|2021-07-26 08:35:00|4102||4101.5||4102||4101.5||222
1627288510000|2021-07-26 08:35:10|4102||4102||4102||4101.5||0
1627288520000|2021-07-26 08:35:20|4101.5||4102||4102||4101.5||72
1627288530000|2021-07-26 08:35:30|||||||||222
1627288540000|2021-07-26 08:35:40|4102.5|4101.5|4103|4102|4103|4102|4102.5|4101|876
1627288550000|2021-07-26 08:35:50|4103.5|4102.5|4104.5|4103.5|4104.5|4103.5|4103.5|4102.5|584
1627288560000|2021-07-26 08:36:00|4105|4104|4105.5|4104|4105.5|4104.5|4105|4104|48
1627288570000|2021-07-26 08:36:10|4105||4105||4105||4105||24
1627288580000|2021-07-26 08:36:20|4104.5||4105||4105||4104.5||397
1627288590000|2021-07-26 08:36:30|4105.5||4105.5||4105.5||4105||0
1627288600000|2021-07-26 08:36:40|4105||4105||4105.5||4105||0
1627288610000|2021-07-26 08:36:50|4104.5|4104.5|4105.5|4104.5|4105.5|4104.5|4104.5|4104.5|332
1627288630000|2021-07-26 08:37:10|4105|4104|4106|4105|4106|4105|4104.5|4104|3572
1627288650000|2021-07-26 08:37:30|4106.5|4105.5|4107|4106|4107|4106|4106|4105.5|927
1627288660000|2021-07-26 08:37:40|4107.5|4106.5|4107.5|4106.5|4108|4107|4107|4106.5|4405
1627288680000|2021-07-26 08:38:00|4108|4107|4108.5|4107.5|4109|4108|4108|4107|2846
1627288690000|2021-07-26 08:38:10|4109|4108|4109.5|4108|4109.5|4108.5|4108.5|4108|170
1627288700000|2021-07-26 08:38:20|4109|4107.5|4108.5|4107.5|4109|4107.5|4108.5|4107.5|952
1627288710000|2021-07-26 08:38:30|4108|4107|4108|4107.5|4108.5|4107.5|4108|4107|552
1627288720000|2021-07-26 08:38:40|4107.5|4107|4107.5|4106.5|4108|4107|4107.5|4106.5|645
1627288730000|2021-07-26 08:38:50||4107||4107||4107||4107|100
1627288740000|2021-07-26 08:39:00|4108|4107.5|4108|4107.5|4108.5|4107.5|4108|4107.5|280
1627288750000|2021-07-26 08:39:10|4107.5|4107|4108|4107|4108|4107|4107.5|4107|1397
1627288760000|2021-07-26 08:39:20|4107.5|4106.5|4107.5|4107|4107.5|4107|4107|4106.5|1700
1627288770000|2021-07-26 08:39:30|4107|4106.5|4107|4106.5|4107|4106.5|4107|4106.5|184
1627288780000|2021-07-26 08:39:40|||||||||26
1627288790000|2021-07-26 08:39:50|4106.5|4106|4107|4106|4107|4106.5|4106.5|4106|576
1627288800000|2021-07-26 08:40:00|4106.5|4105.5|4106|4105.5|4107|4106|4106|4105.5|503
1627288810000|2021-07-26 08:40:10|4105.5|4105|4105.5|4104.5|4105.5|4105|4105.5|4104.5|412
1627288820000|2021-07-26 08:40:20|||||||||175
1627288840000|2021-07-26 08:40:40|||||||||270
1627288850000|2021-07-26 08:40:50|4105||4105||4105||4105||262
1627288860000|2021-07-26 08:41:00|4105.5|4104|4105.5|4104.5|4105.5|4104.5|4105|4104|621
1627288870000|2021-07-26 08:41:10|4105||4105||4105||4105||6
1627288880000|2021-07-26 08:41:20|4105.5||4105.5||4105.5||4105.5||117
1627288890000|2021-07-26 08:41:30|4105|4104|4103.5|4102.5|4105|4104.5|4103|4102.5|4538
1627288900000|2021-07-26 08:41:40|4103|4103|4104|4103|4104.5|4103.5|4103|4102.5|955
1627288910000|2021-07-26 08:41:50|4103.5|4102.5|4104|4103|4104|4103.5|4103.5|4102.5|1205
1627288920000|2021-07-26 08:42:00|4103.5|4102.5|4103.5|4102.5|4103.5|4102.5|4103|4102.5|121
1627288930000|2021-07-26 08:42:10||4103||4102.5||4103||4102.5|0
1627288940000|2021-07-26 08:42:20|||||||||24
1627288960000|2021-07-26 08:42:40|4103|4103|4104.5|4103.5|4105|4104|4103|4102|3256
1627288970000|2021-07-26 08:42:50|4105|4104|4105|4104|4105.5|4104|4105|4104|0
1627288980000|2021-07-26 08:43:00|4105.5|4104.5|4105.5|4104.5|4105.5|4104.5|4105|4104.5|188
1627289000000|2021-07-26 08:43:20|4105|4104|4104|4103|4105.5|4104|4103.5|4102.5|2966
1627289030000|2021-07-26 08:43:50|4103.5|4102.5|4104|4103|4104|4103|4102.5|4102|1817
1627289040000|2021-07-26 08:44:00||4103.5||4103||4103.5||4103|1
1627289050000|2021-07-26 08:44:10|4103.5||4104||4104||4103.5||0
1627289060000|2021-07-26 08:44:20|||||||||4
1627289070000|2021-07-26 08:44:30|||||||||50
1627289080000|2021-07-26 08:44:40|4103.5|4102.5|4102|4101|4104|4103|4102|4101|1476
1627289090000|2021-07-26 08:44:50|4101.5||4102||4102||4101.5||162
1627289110000|2021-07-26 08:45:10|4101.5||4101.5||4101.5||4101.5||515
1627289120000|2021-07-26 08:45:20|4102|4100.5|4101.5|4100.5|4102|4100.5|4101|4100.5|144
1627289130000|2021-07-26 08:45:30|4102|4101|4102.5|4101|4102.5|4101.5|4102|4101|742
1627289150000|2021-07-26 08:45:50||4101.5||4101.5||4102||4101.5|36
1627289160000|2021-07-26 08:46:00|4103|4102|4103|4102.5|4103.5|4102.5|4103|4102|337
1627289170000|2021-07-26 08:46:10|4103.5||4103.5||4103.5||4103.5||30
1627289180000|2021-07-26 08:46:20|4104|4103|4104|4103.5|4104.5|4103.5|4104|4103|128
1627289190000|2021-07-26 08:46:30|4104.5|4103|4104|4103.5|4104.5|4103.5|4103.5|4102.5|143
1627289210000|2021-07-26 08:46:50|4103.5|4103|4103.5|4103|4104|4103.5|4103.5|4103|351
1627289220000|2021-07-26 08:47:00|4103|4102.5|4103.5|4102.5|4103.5|4102.5|4103|4102|808
1627289230000|2021-07-26 08:47:10|4104|4103|4103|4102.5|4104|4103|4103|4102.5|786
1627289240000|2021-07-26 08:47:20|4102.5|4102|4102.5|4102|4103|4102.5|4102.5|4102|819
1627289250000|2021-07-26 08:47:30|4102|4101.5|4103|4102|4103|4102|4101.5|4101|1030
1627289260000|2021-07-26 08:47:40|4102.5||4102.5||4102.5||4102.5||0
1627289270000|2021-07-26 08:47:50|4103||4103||4103||4103||0
1627289280000|2021-07-26 08:48:00|||||||||147
1627289300000|2021-07-26 08:48:20|||||||||58
1627289310000|2021-07-26 08:48:30|||||||||324
1627289320000|2021-07-26 08:48:40|4103.5|4102.5|4103.5|4103|4103.5|4103|4103.5|4102.5|195
1627289330000|2021-07-26 08:48:50|4103|4102.5|4102.5|4102|4103.5|4103|4102.5|4102|205
1627289340000|2021-07-26 08:49:00|4102|4101.5|4102.5|4101.5|4102.5|4102|4102|4101.5|1499
1627289360000|2021-07-26 08:49:20|4103|4102|4103.5|4103|4103.5|4103|4103|4102|277
1627289370000|2021-07-26 08:49:30|4103|4102.5|4103|4102.5|4103.5|4103|4103|4102|485
1627289380000|2021-07-26 08:49:40|4102.5|4102|4102.5|4102|4102.5|4102|4102.5|4102|775
1627289400000|2021-07-26 08:50:00|4103|4102.5|4103|4102|4103|4102.5|4103|4102|1138
1627289410000|2021-07-26 08:50:10|4102.5|4102.5|4103|4102|4103|4102.5|4102.5|4102|939
1627289420000|2021-07-26 08:50:20|4103.5|4102.5|4103.5|4102.5|4103.5|4102.5|4103.5|4102.5|225
1627289430000|2021-07-26 08:50:30|4103|4103|4103.5|4102.5|4103.5|4103|4103|4102.5|287
1627289440000|2021-07-26 08:50:40|4104|4103|4104|4103.5|4104|4103.5|4104|4103|678
1627289450000|2021-07-26 08:50:50|4104.5|4104|4104.5|4103.5|4105|4104|4104.5|4103.5|333
1627289480000|2021-07-26 08:51:20|4104|4103|4104|4103|4104.5|4103.5|4104|4103|1110
1627289490000|2021-07-26 08:51:30||4103.5||4103.5||4103.5||4103.5|0
1627289500000|2021-07-26 08:51:40|4104.5|4104|4104.5|4104|4104.5|4104|4104.5|4103.5|186
1627289520000|2021-07-26 08:52:00|4104|4103.5|4104|4103.5|4104|4103.5|4104|4103|885
1627289540000|2021-07-26 08:52:20|4103.5|4103|4103|4102.5|4104|4103|4103|4102.5|1016
1627289550000|2021-07-26 08:52:30|4102.5|4102|4102.5|4101|4103|4102|4101.5|4100.5|1521
1627289560000|2021-07-26 08:52:40||4101.5||4101||4101.5||4101|267
1627289570000|2021-07-26 08:52:50|4102|4101.5|4102.5|4101.5|4102.5|4101.5|4102|4101.5|0
1627289580000|2021-07-26 08:53:00|4102|4101|4101.5|4100.5|4102|4101|4101.5|4100.5|290
1627289600000|2021-07-26 08:53:20|||||||||11
1627289620000|2021-07-26 08:53:40|||||||||12
1627289630000|2021-07-26 08:53:50|4101|4101|4101.5|4101|4101.5|4101|4101|4100.5|384
1627289640000|2021-07-26 08:54:00|4102|4101.5|4102|4101|4102.5|4101.5|4102|4101|1072
1627289650000|2021-07-26 08:54:10|||||||||776
1627289670000|2021-07-26 08:54:30|4101.5||4101.5||4101.5||4101.5||173
1627289680000|2021-07-26 08:54:40|4101|4100.5|4101.5|4100.5|4101.5|4100.5|4101|4100.5|563
1627289700000|2021-07-26 08:55:00|4102|4101|4102.5|4101|4102.5|4101.5|4102|4101|220
1627289710000|2021-07-26 08:55:10|4102|4100.5|4101|4100.5|4102|4100.5|4101|4100.5|856
1627289720000|2021-07-26 08:55:20|4101.5|4101|4101.5|4100.5|4102|4101|4101|4100.5|1192
1627289730000|2021-07-26 08:55:30|4101|4100|4101.5|4100|4101.5|4100|4101|4100|559
1627289740000|2021-07-26 08:55:40|4101||4101||4101||4101||0
1627289750000|2021-07-26 08:55:50|4101.5||4101||4101.5||4101||0
1627289770000|2021-07-26 08:56:10|4101.5||4101||4101.5||4101||0
1627289780000|2021-07-26 08:56:20|4100.5|4099.5|4100|4099.5|4100.5|4099.5|4100|4099.5|793
1627289790000|2021-07-26 08:56:30|4099.5|4099|4099.5|4098.5|4099.5|4099|4099.5|4098.5|421
1627289800000|2021-07-26 08:56:40|4099|4098|4099|4098|4099|4098|4098.5|4098|45
1627289820000|2021-07-26 08:57:00|4098.5|4097.5|4098|4097|4098.5|4097.5|4097.5|4097|34
1627289840000|2021-07-26 08:57:20||4097.5||4097.5||4097.5||4097.5|0
1627289850000|2021-07-26 08:57:30|4098.5|4098|4099|4097.5|4099|4098|4098.5|4097.5|313
1627289860000|2021-07-26 08:57:40|||||||||142
1627289870000|2021-07-26 08:57:50||4098||4098||4098||4098|248
1627289880000|2021-07-26 08:58:00|4098.5|4097.5|4098.5|4098|4098.5|4098.5|4098.5|4097.5|175
1627289890000|2021-07-26 08:58:10||4097.5||4097.5||4097.5||4097.5|0
1627289900000|2021-07-26 08:58:20||4098||4097.5||4098||4097.5|365
1627289910000|2021-07-26 08:58:30|4098||4098||4098.5||4098||5
1627289920000|2021-07-26 08:58:40|4098.5||4098.5||4098.5||4098.5||96
1627289930000|2021-07-26 08:58:50|4098||4098.5||4098.5||4098||573
1627289940000|2021-07-26 08:59:00|4098||4098.5||4098.5||4098||35
1627289950000|2021-07-26 08:59:10|4098|4097|4098|4097|4098|4097|4097.5|4097|983
1627289960000|2021-07-26 08:59:20|||||||||200
1627289990000|2021-07-26 08:59:50|||||||||19
1627290000000|2021-07-26 09:00:00|4097.5|4096.5|4096.5|4095.5|4098|4096.5|4096.5|4095.5|1668
1627290010000|2021-07-26 09:00:10|||||||||120
1627290020000|2021-07-26 09:00:20|||||||||60
1627290030000|2021-07-26 09:00:30|4096|4095|4095.5|4095|4096|4095|4095.5|4095|1565
1627290060000|2021-07-26 09:01:00|4096|4095.5|4096|4095|4096|4095.5|4096|4095|388
1627290070000|2021-07-26 09:01:10|4095.5|4095.5|4095.5|4095|4095.5|4095.5|4095.5|4095|1529
1627290080000|2021-07-26 09:01:20||4094.5||4095||4095||4094.5|371
1627290090000|2021-07-26 09:01:30|4095|4094.5|4095|4094.5|4095|4095|4095|4094.5|1436
1627290100000|2021-07-26 09:01:40|4094.5|4093.5|4094|4093.5|4095|4094|4094|4093.5|1492
1627290110000|2021-07-26 09:01:50|4094.5|4094|4094.5|4093.5|4094.5|4094|4094.5|4093.5|53
1627290120000|2021-07-26 09:02:00|4095|4094|4095|4094.5|4096|4095|4095|4094|2857
1627290130000|2021-07-26 09:02:10||4094||4094||4094||4094|321
1627290140000|2021-07-26 09:02:20||4094.5||4094||4094.5||4094|0
1627290150000|2021-07-26 09:02:30|4095.5|4094.5|4095.5|4094.5|4096|4094.5|4095.5|4094.5|1660
1627290160000|2021-07-26 09:02:40|4096|4095|4096.5|4095.5|4096.5|4095.5|4095.5|4095|166
1627290170000|2021-07-26 09:02:50|4096|4096|4096.5|4095.5|4096.5|4096|4096|4095.5|91
1627290180000|2021-07-26 09:03:00|4097|4096|4097.5|4096.5|4097.5|4096.5|4097|4096|378
1627290190000|2021-07-26 09:03:10||4096||4096.5||4096.5||4096|234
1627290200000|2021-07-26 09:03:20||4096||4096||4096||4096|0
1627290240000|2021-07-26 09:04:00||4096.5||4096.5||4097||4096.5|571
1627290250000|2021-07-26 09:04:10||4097||4097||4097||4097|2
1627290260000|2021-07-26 09:04:20|4097|4096.5|4097.5|4096.5|4097.5|4097|4097|4096.5|1138
1627290270000|2021-07-26 09:04:30|4097||4097.5||4097.5||4097||1
1627290280000|2021-07-26 09:04:40|||||||||133
1627290290000|2021-07-26 09:04:50|4098|4097|4098.5|4097.5|4098.5|4098|4098|4096.5|938
1627290300000|2021-07-26 09:05:00||4098||4098||4098||4098|35
1627290310000|2021-07-26 09:05:10|4098|4097.5|4098.5|4097.5|4098.5|4097.5|4098|4097.5|961
1627290340000|2021-07-26 09:05:40||4098||4097.5||4098||4097.5|91
1627290350000|2021-07-26 09:05:50|4099|4098|4102.5|4102|4102.5|4102|4099|4097.5|5325
1627290360000|2021-07-26 09:06:00|4102|4101.5|4102.5|4101|4102.5|4102|4101.5|4101|2510
1627290370000|2021-07-26 09:06:10|4102||4102||4102||4101.5||0
1627290390000|2021-07-26 09:06:30||4101.5||4101||4101.5||4101|24
1627290400000|2021-07-26 09:06:40|4101.5|4100.5|4099.5|4098.5|4101.5|4101|4099.5|4098.5|3826
1627290410000|2021-07-26 09:06:50|4099|4098|4099.5|4098|4099.5|4098.5|4098.5|4098|598
1627290420000|2021-07-26 09:07:00|4099|4097.5|4098.5|4097.5|4099|4097.5|4098.5|4097.5|264
1627290470000|2021-07-26 09:07:50|4099|4098|4099|4098|4099|4098|4099|4098|1041
1627290480000|2021-07-26 09:08:00|4099.5|4098.5|4098|4097.5|4099.5|4098.5|4098|4097.5|1897
1627290490000|2021-07-26 09:08:10|4098.5|4098|4099|4097.5|4099|4098|4098.5|4097.5|118
1627290500000|2021-07-26 09:08:20||4098||4098||4098.5||4098|93
1627290510000|2021-07-26 09:08:30||4097.5||4097.5||4098||4097.5|0
1627290520000|2021-07-26 09:08:40||4098||4098||4098||4097.5|0
1627290530000|2021-07-26 09:08:50|4098.5|4097.5|4098|4097|4098.5|4097.5|4097.5|4096.5|1043
1627290550000|2021-07-26 09:09:10|4098.5|4097.5|4098.5|4097.5|4099|4098|4098.5|4097|818
1627290560000|2021-07-26 09:09:20|4099|4098|4098|4097.5|4099|4098.5|4098|4097.5|1456
1627290570000|2021-07-26 09:09:30|4098.5||4098.5||4098.5||4098.5||614
1627290600000|2021-07-26 09:10:00|||||||||382
1627290610000|2021-07-26 09:10:10|4098|4097|4097|4096.5|4098|4097|4097|4096.5|1760
1627290620000|2021-07-26 09:10:20|4096.5|4096|4096|4095|4096.5|4096|4095.5|4095|303
1627290640000|2021-07-26 09:10:40|||||||||237
1627290650000|2021-07-26 09:10:50|4096.5|4095.5|4096.5|4095.5|4096.5|4095.5|4096.5|4095.5|175
1627290660000|2021-07-26 09:11:00|4097|4096|4097|4096.5|4097.5|4096.5|4097|4096|370
1627290670000|2021-07-26 09:11:10|4096.5|4096|4096.5|4095.5|4096.5|4096.5|4096.5|4095.5|132
1627290680000|2021-07-26 09:11:20|||||||||259
1627290690000|2021-07-26 09:11:30|||||||||252
1627290710000|2021-07-26 09:11:50|||||||||330
1627290720000|2021-07-26 09:12:00|4096|4096|4097.5|4096.5|4097.5|4097|4096|4096|741
1627290730000|2021-07-26 09:12:10||4096||4096||4096||4096|488
1627290740000|2021-07-26 09:12:20|4097|4096.5|4097|4096|4097.5|4097|4097|4096|536
1627290750000|2021-07-26 09:12:30|||||||||250
1627290760000|2021-07-26 09:12:40|||||||||100
1627290770000|2021-07-26 09:12:50|4096.5|4095.5|4096|4095|4096.5|4095.5|4095.5|4095|3531
1627290780000|2021-07-26 09:13:00|4095.5|4094.5|4095.5|4094.5|4095.5|4094.5|4095.5|4094.5|642
1627290790000|2021-07-26 09:13:10|4096|4095|4097|4095.5|4097|4096|4096|4095|403
1627290810000|2021-07-26 09:13:30||4096||4096||4096||4096|298
1627290820000|2021-07-26 09:13:40|4097.5|4096.5|4097|4096.5|4098|4097|4097|4096.5|173
1627290830000|2021-07-26 09:13:50|4097.5||4097.5||4097.5||4097.5||52
1627290840000|2021-07-26 09:14:00|4098|4097|4098.5|4097.5|4098.5|4097.5|4098|4097|225
1627290860000|2021-07-26 09:14:20|||||||||8035
1627290870000|2021-07-26 09:14:30||4098||4098||4098||4098|124
1627290880000|2021-07-26 09:14:40|4098|4097.5|4097|4096.5|4098|4097.5|4097|4096.5|1045
1627290890000|2021-07-26 09:14:50|4096.5|4096|4095|4094.5|4096.5|4096|4095|4094.5|1261
1627290900000|2021-07-26 09:15:00|4095.5|4094|4093|4092.5|4095.5|4094|4093|4092.5|2553
1627290910000|2021-07-26 09:15:10|4092.5|4092|4092|4091|4092.5|4092|4091.5|4090|885
1627290930000|2021-07-26 09:15:30|4091.5|4090.5|4091.5|4090.5|4091.5|4091|4090.5|4090|662
1627290940000|2021-07-26 09:15:40|4092|4091|4093.5|4092.5|4093.5|4092.5|4092|4090.5|9557
1627290950000|2021-07-26 09:15:50|4093|4093|4094|4093.5|4094|4093.5|4093|4092.5|980
1627290960000|2021-07-26 09:16:00|4094.5|4094|4095|4094|4095|4094|4094.5|4094|152
1627290970000|2021-07-26 09:16:10|4095.5|4094.5|4095.5|4094.5|4095.5|4094.5|4095.5|4094.5|300
1627290980000|2021-07-26 09:16:20|4096|4095|4095.5|4095|4096|4095|4095|4094.5|1190
1627290990000|2021-07-26 09:16:30|4096|4095.5|4096.5|4095.5|4096.5|4095.5|4095.5|4095|375
1627291000000|2021-07-26 09:16:40|4097||4096.5||4097||4096.5||100
1627291020000|2021-07-26 09:17:00|4097|4096|4098|4097|4098|4097|4097|4096|1562
1627291040000|2021-07-26 09:17:20|||||||||56
1627291050000|2021-07-26 09:17:30|||||||||39
1627291080000|2021-07-26 09:18:00|4097.5|4096.5|4097|4096|4098|4096.5|4097|4096|4040
1627291090000|2021-07-26 09:18:10|4097.5|4096.5|4098|4097|4098|4097.5|4097.5|4096.5|158
1627291100000|2021-07-26 09:18:20||4097.5||4097.5||4097.5||4097.5|0
1627291110000|2021-07-26 09:18:30|||||||||200
1627291140000|2021-07-26 09:19:00|||||||||231
1627291150000|2021-07-26 09:19:10|4098.5|4098|4098.5|4097.5|4098.5|4098|4098|4097.5|338
1627291160000|2021-07-26 09:19:20|4098|4097|4097.5|4096.5|4098.5|4097|4097.5|4096.5|976
1627291170000|2021-07-26 09:19:30|4098|4097|4097.5|4096.5|4098|4097.5|4097.5|4096.5|0
1627291180000|2021-07-26 09:19:40|4097|4096|4097|4096|4097|4096|4097|4096|672
1627291190000|2021-07-26 09:19:50|4097.5|4096.5|4097.5|4096.5|4097.5|4096.5|4097.5|4096.5|250
1627291210000|2021-07-26 09:20:10|4097|4096|4097|4096|4097|4096|4097|4096|418
1627291220000|2021-07-26 09:20:20|||||||||100
1627291230000|2021-07-26 09:20:30|4096.5|4095.5|4096.5|4096|4096.5|4096|4095|4094.5|3482
1627291240000|2021-07-26 09:20:40|4097||4097||4097||4097||419
1627291250000|2021-07-26 09:20:50|||||||||50
1627291260000|2021-07-26 09:21:00|4096.5||4097||4097||4096.5||100
1627291290000|2021-07-26 09:21:30|4096.5||4096.5||4096.5||4096.5||964
1627291300000|2021-07-26 09:21:40|4097|4096.5|4097.5|4097|4097.5|4097|4097|4096.5|1485
1627291310000|2021-07-26 09:21:50|4097|4096.5|4096.5|4096|4097|4096.5|4096.5|4096|1203
1627291320000|2021-07-26 09:22:00|4097||4097.5||4097.5||4097||908
1627291360000|2021-07-26 09:22:40|4097|4095.5|4096.5|4095.5|4097|4096|4096.5|4095.5|1051
1627291370000|2021-07-26 09:22:50||4096||4096||4096||4096|0
1627291380000|2021-07-26 09:23:00|4096|4095.5|4096.5|4095.5|4097|4096|4096|4095.5|1193
1627291390000|2021-07-26 09:23:10|4097||4097||4097||4097||0
1627291410000|2021-07-26 09:23:30|4096.5||4096.5||4096.5||4096.5||0
1627291430000|2021-07-26 09:23:50|||||||||737
1627291440000|2021-07-26 09:24:00|4096|4095|4095|4094.5|4096|4095|4095|4094.5|643
1627291450000|2021-07-26 09:24:10|4095.5|4095|4095.5|4094.5|4095.5|4095|4095.5|4094.5|593
1627291490000|2021-07-26 09:24:50|4095|4094|4093.5|4092|4095.5|4094|4093|4092|3470
1627291500000|2021-07-26 09:25:00|4094|4092.5|4096.5|4095.5|4096.5|4095.5|4094|4092|3556
1627291510000|2021-07-26 09:25:10|4096|4095|4096.5|4095|4096.5|4095.5|4096|4095|100
1627291520000|2021-07-26 09:25:20||4095.5||4095.5||4095.5||4095.5|0
1627291550000|2021-07-26 09:25:50|4096|4095|4096|4095|4096.5|4095.5|4095.5|4095|408
1627291570000|2021-07-26 09:26:10|4095.5|4095.5|4096.5|4095.5|4097|4096|4095.5|4095|512
1627291580000|2021-07-26 09:26:20|4096||4096.5||4096.5||4096||261
1627291590000|2021-07-26 09:26:30|||||||||12
1627291600000|2021-07-26 09:26:40|4096|4095|4093.5|4093|4096.5|4095|4092.5|4091.5|3980
1627291610000|2021-07-26 09:26:50|4094|4092.5|4094.5|4093.5|4094.5|4093.5|4094|4092.5|217
1627291620000|2021-07-26 09:27:00|4095||4095||4095||4094.5||0
1627291630000|2021-07-26 09:27:10|4095.5|4094|4095.5|4094.5|4095.5|4094.5|4095.5|4094|106
1627291650000|2021-07-26 09:27:30|4095|4094|4095.5|4094.5|4096|4095|4094.5|4094|119
1627291660000|2021-07-26 09:27:40|4095|4094|4095|4094|4095|4094|4095|4094|79
1627291670000|2021-07-26 09:27:50|4094.5|4093.5|4095|4094|4095|4094|4094|4093.5|1022
1627291680000|2021-07-26 09:28:00||4094.5||4094.5||4094.5||4094.5|0
1627291690000|2021-07-26 09:28:10|4095.5|4095|4095.5|4094.5|4096|4095|4095.5|4094.5|110
1627291700000|2021-07-26 09:28:20|4095|4094|4095|4094|4095|4094|4095|4094|985
1627291710000|2021-07-26 09:28:30|||||||||73
1627291750000|2021-07-26 09:29:10|||||||||121
1627291760000|2021-07-26 09:29:20|4094.5||4094.5||4094.5||4094.5||6
1627291770000|2021-07-26 09:29:30|||||||||207
1627291780000|2021-07-26 09:29:40|4095.5|4094.5|4096|4095|4096|4095|4095|4094.5|409
1627291790000|2021-07-26 09:29:50|4096.5|4095.5|4096.5|4095.5|4096.5|4095.5|4096|4095|1218
1627291800000|2021-07-26 09:30:00|4097|4096|4096|4095|4097|4096|4095|4094.5|4240
1627291810000|2021-07-26 09:30:10|4096.5|4095.5|4097|4096|4097|4096|4096.5|4095.5|225
1627291820000|2021-07-26 09:30:20|4097.5|4096.5|4097|4096.5|4097.5|4096.5|4097|4096.5|100
1627291830000|2021-07-26 09:30:30|4096.5|4096|4097|4096|4097|4096|4096.5|4096|445
1627291840000|2021-07-26 09:30:40|||||||||113
1627291860000|2021-07-26 09:31:00|4096.5||4097||4097||4096.5||0
1627291870000|2021-07-26 09:31:10||4096.5||4096.5||4096.5||4096|104
1627291890000|2021-07-26 09:31:30|4096.5|4096|4096|4095|4096.5|4096|4096|4095|1356
1627291910000|2021-07-26 09:31:50|4096.5|4095.5|4097|4096|4097|4096.5|4096.5|4095|383
1627291920000|2021-07-26 09:32:00|4096.5|4095.5|4097|4095.5|4097|4096|4096|4095.5|945
1627291930000|2021-07-26 09:32:10|4096.5||4096.5||4096.5||4096.5||0
1627291950000|2021-07-26 09:32:30|4096|4096|4096.5|4096|4096.5|4096|4096|4096|246
1627291960000|2021-07-26 09:32:40|4096|4095.5|4096.5|4095.5|4096.5|4096|4096|4095.5|642
1627291970000|2021-07-26 09:32:50|4096|4095|4095.5|4095|4096|4095.5|4095.5|4095|1183
1627291980000|2021-07-26 09:33:00|4095|4094.5|4095|4094.5|4095|4094.5|4095|4094.5|147
1627291990000|2021-07-26 09:33:10|4094.5|4094|4094.5|4093.5|4094.5|4094|4094.5|4093.5|312
1627292000000|2021-07-26 09:33:20|4094||4094||4094.5||4094||461
1627292010000|2021-07-26 09:33:30|||||||||24
1627292020000|2021-07-26 09:33:40|||||||||19
1627292040000|2021-07-26 09:34:00|4094.5|4094|4095|4094|4095|4094|4094.5|4094|1720
1627292050000|2021-07-26 09:34:10|4095.5|4094.5|4095|4094|4095.5|4095|4094.5|4094|1118
1627292070000|2021-07-26 09:34:30|4094.5|4093.5|4094.5|4094|4094.5|4094|4094|4093.5|694
1627292080000|2021-07-26 09:34:40||4093.5||4094||4094||4093.5|114
1627292090000|2021-07-26 09:34:50||4093.5||4093.5||4093.5||4093.5|3
1627292100000|2021-07-26 09:35:00|4094|4094|4095.5|4094.5|4095.5|4094.5|4094|4094|1041
1627292110000|2021-07-26 09:35:10|4095|4094|4094|4093.5|4095|4094|4094|4093.5|963
1627292120000|2021-07-26 09:35:20|4094.5|4093|4093.5|4092.5|4094.5|4093|4093.5|4092.5|475
1627292130000|2021-07-26 09:35:30|4093|4092|4093|4092|4093|4092.5|4092.5|4092|732
1627292140000|2021-07-26 09:35:40|4092.5|4091.5|4092|4091|4092.5|4092|4092|4091|168
1627292150000|2021-07-26 09:35:50||4090.5||4091||4091||4090.5|14
1627292160000|2021-07-26 09:36:00|4091.5|4090.5|4091|4090|4091.5|4090.5|4091|4090|0
1627292170000|2021-07-26 09:36:10|4090.5|4089.5|4090|4089|4090.5|4089.5|4090|4089|850
1627292180000|2021-07-26 09:36:20|4089.5|4089.5|4089.5|4088.5|4090|4089.5|4089|4088.5|695
1627292200000|2021-07-26 09:36:40|4089|4089|4090.5|4090|4091|4090|4089|4089|5902
1627292210000|2021-07-26 09:36:50||4089.5||4089.5||4089.5||4089.5|0
1627292220000|2021-07-26 09:37:00|4091|4090|4090|4089|4091.5|4091|4089.5|4089|3852
1627292230000|2021-07-26 09:37:10|4089.5||4090||4090||4089.5||236
1627292250000|2021-07-26 09:37:30|||||||||7
1627292260000|2021-07-26 09:37:40|4089.5||4090||4090||4089.5||265
1627292270000|2021-07-26 09:37:50|4089.5|4088.5|4089.5|4088.5|4089.5|4088.5|4089|4088.5|1236
1627292310000|2021-07-26 09:38:30|4090|4089|4091|4090|4091.5|4090|4089.5|4089|704
1627292340000|2021-07-26 09:39:00|4091.5|4090.5|4092|4091|4092|4091.5|4091.5|4090|1234
1627292350000|2021-07-26 09:39:10|4091.5|4090.5|4091.5|4090.5|4091.5|4090.5|4091.5|4090.5|0
1627292370000|2021-07-26 09:39:30|4091|4090|4090.5|4090|4091.5|4090.5|4090.5|4090|2097
1627292380000|2021-07-26 09:39:40|4091|4090.5|4091|4090|4091|4090.5|4091|4090|179
1627292400000|2021-07-26 09:40:00|||||||||263
1627292420000|2021-07-26 09:40:20|4091.5|4090.5|4092|4091|4092.5|4092|4091.5|4090.5|1484
1627292440000|2021-07-26 09:40:40|||||||||31
1627292470000|2021-07-26 09:41:10|4091.5|4090.5|4091.5|4090.5|4092|4091|4091|4090.5|1658
1627292490000|2021-07-26 09:41:30|4091|4090|4090.5|4089|4091.5|4090|4090.5|4089|867
1627292500000|2021-07-26 09:41:40|4090|4088.5|4089.5|4088.5|4090|4088.5|4089.5|4088.5|362
1627292510000|2021-07-26 09:41:50|4090|4089|4090|4089|4090|4089.5|4090|4089|50
1627292520000|2021-07-26 09:42:00|4089.5|4088.5|4089.5|4088.5|4089.5|4089|4089|4088.5|291
1627292540000|2021-07-26 09:42:20|4089|4088|4089|4088|4089|4088|4088.5|4088|335
1627292550000|2021-07-26 09:42:30|4088.5||4088.5||4088.5||4088.5||0
1627292570000|2021-07-26 09:42:50|4088|4087.5|4089|4088|4089|4088.5|4088|4087.5|1762
1627292580000|2021-07-26 09:43:00|4089.5|4088.5|4090|4089|4090|4089|4089.5|4088.5|996
1627292590000|2021-07-26 09:43:10|||||||||70
1627292610000|2021-07-26 09:43:30|4089.5||4089.5||4089.5||4089.5||132
1627292630000|2021-07-26 09:43:50|4089|4088.5|4088.5|4087.5|4089|4088.5|4088|4087|2583
1627292650000|2021-07-26 09:44:10|4088|4087|4087.5|4086|4088.5|4087|4087.5|4086|338
1627292660000|2021-07-26 09:44:20||4086.5||4086.5||4086.5||4086.5|0
1627292670000|2021-07-26 09:44:30|||||||||237
1627292700000|2021-07-26 09:45:00|4087|4086|4087|4086|4087|4086|4086.5|4086|397
1627292710000|2021-07-26 09:45:10|4086.5|4085.5|4085.5|4084.5|4086.5|4085.5|4085.5|4084.5|1327
1627292720000|2021-07-26 09:45:20|4085|4084|4085|4084|4085|4084|4085|4084|150
1627292760000|2021-07-26 09:46:00|4085.5|4084.5|4085.5|4085|4085.5|4085|4085.5|4084|466
1627292770000|2021-07-26 09:46:10|||||||||744
1627292780000|2021-07-26 09:46:20||4084.5||4084.5||4084.5||4084.5|76
1627292790000|2021-07-26 09:46:30|4085|4084|4085|4084|4085|4084|4084.5|4084|796
1627292800000|2021-07-26 09:46:40|4085.5||4085.5||4085.5||4085.5||0
1627292820000|2021-07-26 09:47:00|4085||4085.5||4085.5||4085||95
1627292830000|2021-07-26 09:47:10|4086|4084.5|4086|4085.5|4086.5|4085.5|4086|4084.5|807
1627292840000|2021-07-26 09:47:20|4085.5|4085|4085|4084|4086|4085|4085|4084|1452
1627292850000|2021-07-26 09:47:30|||||||||243
1627292860000|2021-07-26 09:47:40|||||||||103
1627292870000|2021-07-26 09:47:50|||||||||110
1627292900000|2021-07-26 09:48:20|4084.5|4084.5|4085|4084|4085|4084.5|4084.5|4084|511
1627292910000|2021-07-26 09:48:30|||||||||70
1627292950000|2021-07-26 09:49:10|4084.5||4084.5||4085||4084.5||161
1627292960000|2021-07-26 09:49:20|4085|4084.5|4085|4084|4085|4084.5|4084.5|4084|94
1627292970000|2021-07-26 09:49:30|4085.5|4084.5|4086|4085|4086|4085|4085.5|4084|1148
1627292990000|2021-07-26 09:49:50|4086.5|4085.5|4086|4085.5|4086.5|4086|4086|4085.5|1655
1627293000000|2021-07-26 09:50:00|4085.5|4085|4085|4084.5|4086|4085|4085|4084.5|2716
1627293010000|2021-07-26 09:50:10|4084.5|4084|4084|4083|4084.5|4084|4084|4083|1027
1627293020000|2021-07-26 09:50:20|4083.5|4082.5|4083.5|4082.5|4083.5|4083|4083|4082.5|2196
1627293030000|2021-07-26 09:50:30|4083||4083||4083||4083||39
1627293040000|2021-07-26 09:50:40|4083.5|4083|4083.5|4082.5|4083.5|4083|4083|4082.5|504
1627293060000|2021-07-26 09:51:00|4083||4083||4083||4083||0
1627293070000|2021-07-26 09:51:10|4084|4083|4083.5|4082.5|4084|4083|4083|4082.5|513
1627293110000|2021-07-26 09:51:50|4083|4082|4082.5|4081.5|4083.5|4082.5|4082|4081.5|1345
1627293120000|2021-07-26 09:52:00|||||||||471
1627293160000|2021-07-26 09:52:40|||||||||24
1627293200000|2021-07-26 09:53:20|||||||||326
1627293210000|2021-07-26 09:53:30|||||||||964
1627293230000|2021-07-26 09:53:50|4083|4082|4083.5|4083|4083.5|4083|4082.5|4081.5|2434
1627293240000|2021-07-26 09:54:00|4083|4082.5|4083|4082.5|4083.5|4083|4083|4082.5|503
1627293250000|2021-07-26 09:54:10|4083.5||4083.5||4083.5||4083.5||24
1627293260000|2021-07-26 09:54:20|4084|4083|4084|4083.5|4084.5|4084|4084|4083|1579
1627293270000|2021-07-26 09:54:30|4084.5|4084|4084.5|4084|4085|4084|4084|4084|242
1627293280000|2021-07-26 09:54:40|4085|4084.5|4085.5|4084|4085.5|4084.5|4084.5|4084|590
1627293300000|2021-07-26 09:55:00|||||||||558
1627293310000|2021-07-26 09:55:10||4084.5||4084.5||4084.5||4084.5|5
1627293320000|2021-07-26 09:55:20|4086|4085|4087|4086|4087|4086|4086|4085|1872
1627293340000|2021-07-26 09:55:40||4086.5||4086||4086.5||4086|1
1627293360000|2021-07-26 09:56:00|4087.5|4086.5|4088|4087.5|4088|4087.5|4087.5|4086.5|1019
1627293370000|2021-07-26 09:56:10|4088.5|4088|4089|4088|4089|4088|4088.5|4088|53
1627293410000|2021-07-26 09:56:50|4088.5|4088.5|4090|4089|4090|4089|4088.5|4088.5|2509
1627293420000|2021-07-26 09:57:00|4090.5|4088.5|4089.5|4088.5|4090.5|4089|4089|4088.5|2186
1627293430000|2021-07-26 09:57:10|||||||||62
1627293440000|2021-07-26 09:57:20|||||||||100
1627293450000|2021-07-26 09:57:30|||||||||85
1627293460000|2021-07-26 09:57:40|4089|4088|4088.5|4088|4089|4088|4088|4087.5|3281
1627293470000|2021-07-26 09:57:50|4089|4088.5|4089|4088|4089|4088.5|4088.5|4088|257
1627293480000|2021-07-26 09:58:00|||||||||62
1627293500000|2021-07-26 09:58:20|||||||||36
1627293510000|2021-07-26 09:58:30|4088.5|4087.5|4088|4087.5|4088.5|4088|4088|4087.5|3173
1627293520000|2021-07-26 09:58:40|||||||||598
1627293530000|2021-07-26 09:58:50|4087.5|4087|4088|4087.5|4088|4087.5|4087.5|4087|266
1627293540000|2021-07-26 09:59:00|4087.5|4087|4087.5|4087|4087.5|4087|4087|4086.5|1568
1627293550000|2021-07-26 09:59:10|4088|4087.5|4088|4087.5|4088|4087.5|4087.5|4087|1470
1627293560000|2021-07-26 09:59:20|4087.5|4087|4087.5|4087|4088|4087|4087.5|4087|596
1627293580000|2021-07-26 09:59:40|4088|4087.5|4090|4089|4090|4089|4087.5|4087|3869
1627293590000|2021-07-26 09:59:50|4089.5|4088.5|4089.5|4088.5|4090|4089|4089.5|4088.5|887
1627293600000|2021-07-26 10:00:00|4089|4089|4088.5|4088|4089|4089|4088.5|4088|2628
1627293610000|2021-07-26 10:00:10|4088|4087.5|4088.5|4088|4088.5|4088|4088|4087.5|768
1627293620000|2021-07-26 10:00:20|4089||4089||4089||4089||440
1627293630000|2021-07-26 10:00:30|||||||||10
1627293650000|2021-07-26 10:00:50|4088.5|4087|4088|4087|4088.5|4087|4088|4087|1441
1627293660000|2021-07-26 10:01:00|4087.5||4087.5||4087.5||4087.5||157
1627293670000|2021-07-26 10:01:10|4087|4086.5|4087|4086.5|4087.5|4087|4087|4086.5|688
1627293680000|2021-07-26 10:01:20|4086.5|4086|4086.5|4085.5|4086.5|4086|4086|4085.5|435
1627293700000|2021-07-26 10:01:40|4086|4086|4086.5|4086|4087|4086.5|4086|4085.5|737
1627293720000|2021-07-26 10:02:00|||||||||17
1627293730000|2021-07-26 10:02:10|4086|4085.5|4086.5|4085.5|4086.5|4086|4086|4085.5|3051
1627293780000|2021-07-26 10:03:00|4086|4086|4086.5|4085.5|4087|4086.5|4086|4085.5|2102
1627293790000|2021-07-26 10:03:10|4086|4086|4085|4084|4086.5|4086|4084.5|4084|1914
1627293800000|2021-07-26 10:03:20|4084.5|4083.5|4084.5|4083.5|4084.5|4083.5|4084.5|4083.5|480
1627293810000|2021-07-26 10:03:30|||||||||732
1627293820000|2021-07-26 10:03:40|4084||4084||4084||4084||1
1627293830000|2021-07-26 10:03:50|4084.5||4084.5||4084.5||4084.5||333
1627293840000|2021-07-26 10:04:00|4084|4083|4084|4083|4084|4083|4083.5|4083|529
1627293850000|2021-07-26 10:04:10|4083.5||4084||4084||4083.5||80
1627293860000|2021-07-26 10:04:20|4083.5|4082.5|4083.5|4082.5|4083.5|4082.5|4083|4082.5|453
1627293870000|2021-07-26 10:04:30|4083||4083.5||4083.5||4083||987
1627293890000|2021-07-26 10:04:50|||||||||342
1627293900000|2021-07-26 10:05:00|||||||||100
1627293910000|2021-07-26 10:05:10|||||||||73
1627293920000|2021-07-26 10:05:20|4084|4083|4084.5|4083.5|4084.5|4084|4084|4083|2049
1627293930000|2021-07-26 10:05:30|4084|4083|4083.5|4083|4084.5|4083.5|4083.5|4083|1517
1627293940000|2021-07-26 10:05:40|||||||||235
1627293950000|2021-07-26 10:05:50|4084||4084.5||4084.5||4084||709
1627293960000|2021-07-26 10:06:00|4084||4084||4084||4084||0
1627293980000|2021-07-26 10:06:20|4084.5|4083.5|4084.5|4084|4084.5|4084|4084|4083|1515
1627293990000|2021-07-26 10:06:30|4085|4085.5|4090|4089|4090|4089|4085|4084|16776
1627294000000|2021-07-26 10:06:40|4089.5|4088.5|4089.5|4088.5|4090|4089|4089|4088.5|1812
1627294010000|2021-07-26 10:06:50|4090|4089|4089.5|4089|4090|4089|4089|4088.5|3733
1627294020000|2021-07-26 10:07:00|4090|4089.5|4087.5|4086.5|4090|4089.5|4087.5|4086.5|3347
1627294030000|2021-07-26 10:07:10|4087|4086|4087|4086|4087|4086|4087|4086|719
1627294040000|2021-07-26 10:07:20|4086.5|4085.5|4086.5|4085.5|4086.5|4085.5|4086.5|4085.5|50
1627294050000|2021-07-26 10:07:30|4086|4084.5|4085.5|4084.5|4086|4084.5|4085.5|4084.5|201
1627294060000|2021-07-26 10:07:40|4085|4085|4086|4085.5|4086|4085.5|4085|4085|2017
1627294070000|2021-07-26 10:07:50|4086.5|4086|4086.5|4085.5|4087|4086|4086|4085.5|429
1627294090000|2021-07-26 10:08:10|4087|4086|4087|4086.5|4087.5|4086.5|4087|4086|917
1627294100000|2021-07-26 10:08:20|4086.5|4086|4087|4086|4087|4086|4086.5|4086|708
1627294110000|2021-07-26 10:08:30|4086.5|4086.5|4086.5|4085.5|4086.5|4086.5|4086.5|4085.5|348
1627294120000|2021-07-26 10:08:40|||||||||253
1627294150000|2021-07-26 10:09:10|||||||||47
1627294160000|2021-07-26 10:09:20|4086|4085|4084.5|4083.5|4086|4085|4084.5|4083.5|2910
1627294170000|2021-07-26 10:09:30|4085|4084|4085|4084|4085|4084.5|4085|4084|124
1627294190000|2021-07-26 10:09:50|4084.5|4084.5|4085|4084|4085|4084.5|4084.5|4084|852
1627294200000|2021-07-26 10:10:00|4084.5||4084.5||4084.5||4084.5||0
1627294210000|2021-07-26 10:10:10|4085||4085||4085||4085||196
1627294220000|2021-07-26 10:10:20|||||||||974
1627294250000|2021-07-26 10:10:50|4085.5|4084.5|4086.5|4085.5|4087|4085.5|4085.5|4084|829
1627294260000|2021-07-26 10:11:00|4086|4086|4086.5|4085.5|4087|4086|4086|4085.5|1052
1627294270000|2021-07-26 10:11:10|4086|4085|4086|4085|4086.5|4085|4086|4085|985
1627294290000|2021-07-26 10:11:30|||||||||15
1627294300000|2021-07-26 10:11:40|||||||||126
1627294310000|2021-07-26 10:11:50|4085.5|4084.5|4084|4083|4086|4084.5|4084|4083|1109
1627294320000|2021-07-26 10:12:00||4083.5||4083.5||4083.5||4083.5|237
1627294330000|2021-07-26 10:12:10||4083||4083||4083||4083|0
1627294340000|2021-07-26 10:12:20|||||||||25
1627294350000|2021-07-26 10:12:30|4084.5|4083.5|4084.5|4084|4085|4084|4084.5|4083|504
1627294360000|2021-07-26 10:12:40||4083.5||4083.5||4083.5||4083.5|1
1627294370000|2021-07-26 10:12:50|||||||||4
1627294380000|2021-07-26 10:13:00|4084|4083|4083.5|4082.5|4084|4083|4083.5|4082.5|751
1627294400000|2021-07-26 10:13:20|4083|4082|4083|4082|4083|4082|4082.5|4081.5|383
1627294410000|2021-07-26 10:13:30||4081.5||4082||4082||4081.5|0
1627294420000|2021-07-26 10:13:40||4082.5||4082||4082.5||4082|0
1627294430000|2021-07-26 10:13:50|||||||||35
1627294450000|2021-07-26 10:14:10||4082.5||4082||4082.5||4082|59
1627294460000|2021-07-26 10:14:20|4082.5|4082.5|4082.5|4082|4083|4082.5|4082.5|4082|882
1627294470000|2021-07-26 10:14:30|4083||4083||4083||4083||161
1627294480000|2021-07-26 10:14:40|4083.5|4082.5|4083.5|4082.5|4084|4083|4083.5|4082|1028
1627294500000|2021-07-26 10:15:00|||||||||1
1627294510000|2021-07-26 10:15:10|4083||4083.5||4083.5||4083||1857
1627294520000|2021-07-26 10:15:20||4083||4082.5||4083||4082.5|100
1627294530000|2021-07-26 10:15:30|4083||4083||4083||4083||207
1627294550000|2021-07-26 10:15:50|4083.5|4083|4084.5|4083.5|4084.5|4083.5|4083.5|4082.5|1516
1627294560000|2021-07-26 10:16:00|4085|4084|4085.5|4084.5|4086|4085|4085|4084|540
1627294590000|2021-07-26 10:16:30|||||||||20
1627294610000|2021-07-26 10:16:50|4086|4085|4085.5|4084.5|4086.5|4085.5|4085.5|4084.5|1082
1627294620000|2021-07-26 10:17:00|||||||||1139
1627294660000|2021-07-26 10:17:40|4085|4084|4084.5|4083.5|4085|4084|4084.5|4083.5|1485
1627294690000|2021-07-26 10:18:10||4084||4084||4084||4084|93
1627294700000|2021-07-26 10:18:20|4085|4084.5|4086|4085|4086|4085.5|4085|4084|1779
1627294710000|2021-07-26 10:18:30|4085.5||4085.5||4085.5||4085.5||260
1627294720000|2021-07-26 10:18:40|||||||||43
1627294740000|2021-07-26 10:19:00|4085|4084.5|4085|4084|4085|4084.5|4085|4084|1853
1627294810000|2021-07-26 10:20:10|4085.5|4084.5|4086|4085|4086|4085.5|4085.5|4084.5|810
1627294820000|2021-07-26 10:20:20|||||||||260
1627294830000|2021-07-26 10:20:30|||||||||200
1627294840000|2021-07-26 10:20:40|||||||||48
1627294860000|2021-07-26 10:21:00|4085.5|4085.5|4086|4085.5|4086|4085.5|4085.5|4085|533
1627294870000|2021-07-26 10:21:10|||||||||392
1627294880000|2021-07-26 10:21:20|4085.5|4085|4086|4085|4086|4085|4085.5|4085|648
1627294890000|2021-07-26 10:21:30|4086.5|4085.5|4086.5|4085.5|4086.5|4086|4086.5|4085.5|473
1627294900000|2021-07-26 10:21:40|||||||||34
1627294910000|2021-07-26 10:21:50|||||||||24
1627294920000|2021-07-26 10:22:00|4087|4086|4088.5|4087.5|4088.5|4087.5|4087|4085.5|897
1627294930000|2021-07-26 10:22:10|4088|4088|4089|4088|4089.5|4088|4088|4088|184
1627294940000|2021-07-26 10:22:20|||||||||3
1627294950000|2021-07-26 10:22:30|||||||||3433
1627294980000|2021-07-26 10:23:00|4088.5|4087.5|4087.5|4087|4089|4088|4087.5|4087|1894
1627294990000|2021-07-26 10:23:10|4088|4087.5|4088|4087|4088|4087.5|4088|4087|391
1627295020000|2021-07-26 10:23:40|4087.5|4086.5|4087.5|4086.5|4088|4086.5|4087|4086|689
1627295030000|2021-07-26 10:23:50|4087|4086|4087|4086.5|4087|4086.5|4087|4086|0
1627295040000|2021-07-26 10:24:00|||||||||108
1627295050000|2021-07-26 10:24:10|4086.5|4086|4087|4086|4087|4086|4086.5|4086|1024
1627295060000|2021-07-26 10:24:20|4086.5||4086.5||4086.5||4086.5||382
1627295070000|2021-07-26 10:24:30|4087|4086.5|4086.5|4086|4087|4086.5|4086.5|4086|1419
1627295080000|2021-07-26 10:24:40|4086|4085.5|4086|4085|4086|4085.5|4086|4085|243
1627295090000|2021-07-26 10:24:50||4084.5||4085||4085||4084.5|0
1627295100000|2021-07-26 10:25:00|||||||||100
1627295110000|2021-07-26 10:25:10||4085.5||4085||4085.5||4085|0
1627295120000|2021-07-26 10:25:20|||||||||317
1627295130000|2021-07-26 10:25:30|4086.5|4085.5|4086|4085.5|4086.5|4086|4086|4085|822
1627295140000|2021-07-26 10:25:40|||||||||201
1627295150000|2021-07-26 10:25:50|||||||||68
1627295160000|2021-07-26 10:26:00|4085.5|4085|4085.5|4085|4085.5|4085|4085.5|4085|381
1627295170000|2021-07-26 10:26:10|4085|4084.5|4085.5|4084.5|4085.5|4084.5|4085|4084|370
1627295180000|2021-07-26 10:26:20|4085|4085|4085.5|4084.5|4085.5|4085|4085|4084.5|896
1627295200000|2021-07-26 10:26:40|4085|4084|4084.5|4083.5|4085.5|4084|4084.5|4083.5|1216
1627295210000|2021-07-26 10:26:50|4084|4084|4084.5|4084|4084.5|4084|4084|4084|240
1627295220000|2021-07-26 10:27:00|4085|4083.5|4085.5|4084|4085.5|4084.5|4085|4083.5|219
1627295240000|2021-07-26 10:27:20|4085|4084.5|4085|4084.5|4085|4085|4085|4084.5|1176
1627295250000|2021-07-26 10:27:30|4085.5|4085|4085.5|4084.5|4085.5|4085|4085.5|4084.5|333
1627295260000|2021-07-26 10:27:40|4086|4085|4085.5|4084.5|4086|4085|4085.5|4084.5|166
1627295270000|2021-07-26 10:27:50|4086|4085|4086|4085.5|4086|4085.5|4085.5|4085|569
1627295280000|2021-07-26 10:28:00||4085||4085||4085.5||4085|410
1627295290000|2021-07-26 10:28:10|4085.5|4085.5|4086|4085.5|4086|4085.5|4085.5|4085|624
1627295300000|2021-07-26 10:28:20|4086.5|4086|4086.5|4085.5|4086.5|4086|4086|4085.5|524
1627295310000|2021-07-26 10:28:30|4087|4086|4087|4086|4087.5|4086.5|4087|4086|822
1627295330000|2021-07-26 10:28:50|4087.5|4086.5|4087.5|4086.5|4088|4087|4087|4086|886
1627295340000|2021-07-26 10:29:00|4088|4087|4088|4087|4088|4087|4088|4087|47
1627295360000|2021-07-26 10:29:20|4087.5|4087.5|4088|4087|4088|4087.5|4087.5|4087|80
1627295380000|2021-07-26 10:29:40|4088.5|4087.5|4088.5|4088|4088.5|4088|4088.5|4087.5|35
1627295390000|2021-07-26 10:29:50|4089|4087.5|4088.5|4088|4090|4089|4088.5|4087.5|1248
1627295400000|2021-07-26 10:30:00|4089|4087.5|4089|4087.5|4089|4087.5|4089|4087.5|183
1627295410000|2021-07-26 10:30:10|4089.5|4088|4089|4088|4089.5|4088.5|4089|4088|667
1627295420000|2021-07-26 10:30:20|4088.5|4087.5|4088.5|4087.5|4088.5|4088|4088.5|4087.5|71
1627295430000|2021-07-26 10:30:30|||||||||250
1627295440000|2021-07-26 10:30:40|4088|4087|4086|4085|4088|4087|4086|4085|2670
1627295450000|2021-07-26 10:30:50|||||||||10
1627295460000|2021-07-26 10:31:00|4085.5||4085.5||4085.5||4085.5||395
1627295470000|2021-07-26 10:31:10|4086||4085.5||4086||4085.5||283
1627295500000|2021-07-26 10:31:40|4085|4084.5|4085.5|4084.5|4085.5|4084.5|4085|4084|454
1627295520000|2021-07-26 10:32:00|||||||||67
1627295550000|2021-07-26 10:32:30|4085||4085||4085||4085||304
1627295560000|2021-07-26 10:32:40|4085.5|4085|4085.5|4084.5|4085.5|4085|4085.5|4084.5|893
1627295580000|2021-07-26 10:33:00|4085||4085||4085||4085||152
1627295590000|2021-07-26 10:33:10|4085.5|4085|4085.5|4085|4085.5|4085|4085.5|4085|146
1627295610000|2021-07-26 10:33:30|||||||||145
1627295620000|2021-07-26 10:33:40|4085|4084.5|4085.5|4085|4085.5|4085|4085|4084|859
1627295630000|2021-07-26 10:33:50|4085|4084.5|4085|4084|4085|4084.5|4084.5|4084|344
1627295640000|2021-07-26 10:34:00|4084.5|4083.5|4084|4083|4084.5|4084|4084|4083|750
1627295650000|2021-07-26 10:34:10|||||||||10
1627295690000|2021-07-26 10:34:50|4084.5|4083.5|4084.5|4084|4084.5|4084|4084.5|4083.5|1572
1627295700000|2021-07-26 10:35:00||4083.5||4083.5||4083.5||4083.5|36
1627295710000|2021-07-26 10:35:10|4084|4083|4082.5|4081.5|4084|4083|4082.5|4081.5|759
1627295720000|2021-07-26 10:35:20|4082|4082|4082|4081|4082|4082|4082|4081|100
1627295730000|2021-07-26 10:35:30|4081.5|4080.5|4081.5|4080.5|4082|4081.5|4081.5|4080.5|1435
1627295780000|2021-07-26 10:36:20|4081|4080|4080.5|4080|4081.5|4080|4080|4079.5|2621
1627295810000|2021-07-26 10:36:50|4081|4080.5|4082|4081.5|4082|4081.5|4081|4080.5|1642
1627295830000|2021-07-26 10:37:10|||||||||111
1627295860000|2021-07-26 10:37:40|4081.5|4081|4081.5|4080.5|4082|4081.5|4081.5|4080.5|2022
1627295870000|2021-07-26 10:37:50|4082|4081|4082|4081.5|4082|4081.5|4082|4081|169
1627295880000|2021-07-26 10:38:00|||||||||620
1627295900000|2021-07-26 10:38:20|4081.5|4081|4081.5|4080.5|4081.5|4081|4081|4080.5|1095
1627295910000|2021-07-26 10:38:30|4081|4080|4080.5|4079.5|4081|4080|4080.5|4079.5|659
1627295930000|2021-07-26 10:38:50|4081|4080|4081.5|4081|4081.5|4081|4081|4079.5|2269
1627295940000|2021-07-26 10:39:00|||||||||441
1627295950000|2021-07-26 10:39:10|4082|4081.5|4082|4081.5|4082|4081.5|4082|4081|645
1627295970000|2021-07-26 10:39:30|4081.5|4081|4081.5|4081|4081.5|4081|4081.5|4081|984
1627295980000|2021-07-26 10:39:40|4081|4080.5|4081|4080|4081|4080.5|4081|4080|818
1627295990000|2021-07-26 10:39:50|4080.5||4081||4081||4080.5||898
1627296000000|2021-07-26 10:40:00|4081.5|4080.5|4082|4081.5|4082|4081.5|4081.5|4080|1373
1627296020000|2021-07-26 10:40:20|4082.5|4082|4082.5|4082|4083|4082|4082.5|4081.5|1129
1627296030000|2021-07-26 10:40:30|4083|4081.5|4082.5|4082|4083|4082.5|4082.5|4081.5|1004
1627296040000|2021-07-26 10:40:40|4083|4082.5|4082.5|4082|4083.5|4082.5|4082.5|4082|2984
1627296050000|2021-07-26 10:40:50|4082|4081.5|4082|4081.5|4082|4081.5|4081.5|4081|1727
1627296060000|2021-07-26 10:41:00|4081.5|4081|4081.5|4080.5|4081.5|4081|4081.5|4080.5|429
1627296070000|2021-07-26 10:41:10|4081||4081||4081.5||4081||369
1627296080000|2021-07-26 10:41:20|4081.5|4081|4081|4080.5|4081.5|4081|4081|4080.5|397
1627296090000|2021-07-26 10:41:30|||||||||27
1627296110000|2021-07-26 10:41:50|||||||||190
1627296120000|2021-07-26 10:42:00|||||||||116
1627296130000|2021-07-26 10:42:10|4081.5|4081|4081|4080.5|4081.5|4081|4081|4080.5|1315
1627296140000|2021-07-26 10:42:20|4080.5|4080|4080.5|4079.5|4080.5|4080|4080.5|4079.5|917
1627296150000|2021-07-26 10:42:30|4080|4080|4080.5|4080|4080.5|4080|4080|4080|310
1627296160000|2021-07-26 10:42:40|4081|4080.5|4081|4080|4081|4080.5|4080.5|4080|3265
1627296170000|2021-07-26 10:42:50|4080.5|4080.5|4080.5|4080|4081|4080.5|4080.5|4080|2173
1627296180000|2021-07-26 10:43:00|4081|4080.5|4081|4080.5|4081|4080.5|4081|4080.5|316
1627296200000|2021-07-26 10:43:20|4080.5|4080|4081|4080.5|4081|4080.5|4080.5|4080|2715
1627296210000|2021-07-26 10:43:30|4080.5|4080|4080.5|4080|4081|4080|4080.5|4080|322
1627296220000|2021-07-26 10:43:40|4080|4079.5|4080.5|4079.5|4080.5|4080|4079.5|4079|9050
1627296230000|2021-07-26 10:43:50|4080|4080|4083|4082.5|4083|4082.5|4080|4079.5|4948
1627296240000|2021-07-26 10:44:00|4083.5|4083|4082.5|4081.5|4083.5|4083|4082.5|4081.5|4988
1627296270000|2021-07-26 10:44:30|||||||||885
1627296280000|2021-07-26 10:44:40|4082||4082.5||4082.5||4082||937
1627296290000|2021-07-26 10:44:50|4082|4081|4082.5|4081.5|4082.5|4082|4081.5|4081|1580
1627296300000|2021-07-26 10:45:00|||||||||512
1627296310000|2021-07-26 10:45:10|4082||4082.5||4082.5||4082||1292
1627296320000|2021-07-26 10:45:20|4082|4082|4082.5|4082|4082.5|4082|4082|4081.5|315
1627296330000|2021-07-26 10:45:30|4083|4082.5|4082.5|4082|4083.5|4082.5|4082.5|4082|3341
1627296340000|2021-07-26 10:45:40|||||||||304
1627296350000|2021-07-26 10:45:50|||||||||100
1627296360000|2021-07-26 10:46:00|||||||||168
1627296370000|2021-07-26 10:46:10|4082|4081.5|4082.5|4081.5|4082.5|4082|4082|4081.5|537
1627296390000|2021-07-26 10:46:30||4082||4081.5||4082||4081.5|24
1627296400000|2021-07-26 10:46:40|4082|4081|4082|4081|4082|4081.5|4081.5|4081|1018
1627296410000|2021-07-26 10:46:50|4081.5|4080.5|4080.5|4080|4081.5|4080.5|4080.5|4080|485
1627296420000|2021-07-26 10:47:00|4080|4079.5|4081|4080|4081|4080.5|4080|4079.5|951
1627296430000|2021-07-26 10:47:10|||||||||243
1627296440000|2021-07-26 10:47:20|4081.5|4080.5|4082|4080.5|4082|4081|4081.5|4080|443
1627296450000|2021-07-26 10:47:30|||||||||36
1627296460000|2021-07-26 10:47:40|4081.5||4081||4081.5||4081||13
1627296470000|2021-07-26 10:47:50|||||||||2
1627296480000|2021-07-26 10:48:00|||||||||53
1627296490000|2021-07-26 10:48:10|4080.5|4080|4080.5|4079.5|4080.5|4080|4080.5|4079.5|1331
1627296510000|2021-07-26 10:48:30|4080|4080|4080.5|4080|4080.5|4080|4080|4080|260
1627296520000|2021-07-26 10:48:40|4081|4080.5|4080.5|4079.5|4081|4080.5|4080.5|4079.5|3402
1627296550000|2021-07-26 10:49:10|||||||||147
1627296560000|2021-07-26 10:49:20|4081|4080|4082|4081.5|4082|4081.5|4081|4079.5|1054
1627296570000|2021-07-26 10:49:30|4081.5|4081|4082|4081|4082|4081|4081.5|4081|685
1627296580000|2021-07-26 10:49:40|||||||||430
1627296590000|2021-07-26 10:49:50|||||||||20
1627296600000|2021-07-26 10:50:00|4082.5|4081.5|4083|4082|4083|4082|4082|4081.5|450
1627296640000|2021-07-26 10:50:40|||||||||223
1627296660000|2021-07-26 10:51:00||4082.5||4082.5||4082.5||4082.5|1
1627296670000|2021-07-26 10:51:10|||||||||18
1627296680000|2021-07-26 10:51:20|4084|4083|4083.5|4083|4084|4083|4083|4082.5|1027
1627296690000|2021-07-26 10:51:30|4083|4082.5|4083|4082.5|4083|4082.5|4083|4082.5|2376
1627296700000|2021-07-26 10:51:40|4083.5|4083|4083.5|4083|4083.5|4083|4083.5|4083|374
1627296710000|2021-07-26 10:51:50|4084|4083.5|4084|4083.5|4084.5|4083.5|4084|4083.5|233
1627296720000|2021-07-26 10:52:00|4084.5|4084|4084|4083.5|4085|4084|4084|4083|1773
1627296730000|2021-07-26 10:52:10|4083.5|4083|4083.5|4083|4083.5|4083|4083|4082.5|719
1627296740000|2021-07-26 10:52:20|4084|4082.5|4084|4083|4084|4083.5|4084|4082.5|819
1627296750000|2021-07-26 10:52:30||4082.5||4082.5||4082.5||4082.5|0
1627296760000|2021-07-26 10:52:40|4083.5||4083.5||4083.5||4083.5||69
1627296770000|2021-07-26 10:52:50|||||||||36
1627296780000|2021-07-26 10:53:00|||||||||1
1627296800000|2021-07-26 10:53:20|4083||4083||4083||4083||0
1627296820000|2021-07-26 10:53:40|4083.5|4083|4084.5|4083.5|4084.5|4083.5|4083.5|4083|612
1627296830000|2021-07-26 10:53:50|4084|4083|4084|4083|4084|4083|4083.5|4083|335
1627296840000|2021-07-26 10:54:00|4083.5||4083.5||4083.5||4083.5||333
1627296850000|2021-07-26 10:54:10|||||||||10
1627296860000|2021-07-26 10:54:20|4084||4084||4084||4084||0
1627296870000|2021-07-26 10:54:30|||||||||180
1627296900000|2021-07-26 10:55:00|4083.5|4083.5|4084|4083.5|4084|4083.5|4083.5|4083.5|368
1627296910000|2021-07-26 10:55:10|||||||||47
1627296920000|2021-07-26 10:55:20|4083.5|4083|4082.5|4082|4083.5|4083|4082.5|4082|2485
1627296930000|2021-07-26 10:55:30|||||||||223
1627296950000|2021-07-26 10:55:50|4082|4081.5|4081.5|4080.5|4082|4081.5|4081.5|4080.5|1551
1627296960000|2021-07-26 10:56:00|4082|4081|4082|4081.5|4082.5|4082|4082|4081|1250
1627296970000|2021-07-26 10:56:10|4082.5||4082.5||4082.5||4082.5||50
1627296980000|2021-07-26 10:56:20|4082||4082.5||4082.5||4082||79
1627296990000|2021-07-26 10:56:30|4082|4081|4081.5|4081|4082.5|4081|4081.5|4080.5|1314
1627297000000|2021-07-26 10:56:40|4082|4080.5|4081|4080.5|4082|4080.5|4081|4080.5|0
1627297010000|2021-07-26 10:56:50||4080||4080||4080.5||4080|28
1627297020000|2021-07-26 10:57:00|4080.5|4079.5|4080.5|4079.5|4080.5|4079.5|4080.5|4079.5|0
1627297050000|2021-07-26 10:57:30|4081|4080|4081.5|4080.5|4081.5|4081|4081|4079.5|3531
1627297060000|2021-07-26 10:57:40|||||||||12
1627297100000|2021-07-26 10:58:20|4081||4081||4081.5||4081||1245
1627297110000|2021-07-26 10:58:30|4080.5|4080|4080.5|4079.5|4080.5|4080|4080|4079.5|2128
1627297140000|2021-07-26 10:59:00|||||||||62
1627297180000|2021-07-26 10:59:40|||||||||21
1627297190000|2021-07-26 10:59:50|4080|4079|4080.5|4080|4080.5|4080|4080|4079|5157
1627297200000|2021-07-26 11:00:00|4081|4080.5|4081|4080|4081|4080.5|4081|4080|2430
1627297210000|2021-07-26 11:00:10|||||||||2452
1627297220000|2021-07-26 11:00:20|4080.5|4079.5|4080.5|4080|4081|4080|4080|4079|4021
1627297230000|2021-07-26 11:00:30|||||||||200
1627297250000|2021-07-26 11:00:50|4080|4079.5|4080.5|4080|4080.5|4080|4080|4079|2755
1627297260000|2021-07-26 11:01:00|||||||||13
1627297270000|2021-07-26 11:01:10|4080|4079.5|4080.5|4079.5|4080.5|4080|4080|4079.5|931
1627297280000|2021-07-26 11:01:20||4080||4080||4080||4080|49
1627297290000|2021-07-26 11:01:30|4081|4080.5|4081.5|4081|4081.5|4081|4081|4080.5|1511
1627297310000|2021-07-26 11:01:50|||||||||559
1627297320000|2021-07-26 11:02:00|4081|4080.5|4081|4080.5|4081|4080.5|4081|4080.5|666
1627297330000|2021-07-26 11:02:10|||||||||12
1627297340000|2021-07-26 11:02:20|4080.5|4080|4080.5|4080|4080.5|4080|4080|4079|2178
1627297350000|2021-07-26 11:02:30|4080|4079.5|4080.5|4079.5|4080.5|4080|4080|4079.5|1229
1627297360000|2021-07-26 11:02:40|4080||4080.5||4080.5||4080||240
1627297370000|2021-07-26 11:02:50|||||||||100
1627297390000|2021-07-26 11:03:10|4080|4080|4080.5|4079.5|4080.5|4080|4080|4079.5|945
1627297400000|2021-07-26 11:03:20|4080|4080|4080.5|4080|4080.5|4080|4080|4080|2096
1627297410000|2021-07-26 11:03:30|||||||||833
1627297420000|2021-07-26 11:03:40|4081|4080.5|4081|4080.5|4081|4080.5|4081|4080.5|1560
1627297440000|2021-07-26 11:04:00|4080.5|4080|4080.5|4080|4080.5|4080|4080|4079.5|3217
1627297450000|2021-07-26 11:04:10|4080|4079.5|4080.5|4080|4080.5|4080|4080|4079.5|1212
1627297460000|2021-07-26 11:04:20||4079.5||4079.5||4079.5||4079.5|0
1627297510000|2021-07-26 11:05:10|||||||||70
1627297520000|2021-07-26 11:05:20|4080|4080|4080.5|4079.5|4080.5|4080|4080|4079.5|219
1627297560000|2021-07-26 11:06:00||4080||4080||4080||4080|924
1627297570000|2021-07-26 11:06:10|||||||||14
1627297590000|2021-07-26 11:06:30|4081|4080.5|4080.5|4079.5|4081|4080.5|4080.5|4079.5|3623
1627297600000|2021-07-26 11:06:40|4080|4080|4080.5|4079.5|4080.5|4080|4080|4079.5|3546
1627297610000|2021-07-26 11:06:50|||||||||60
1627297630000|2021-07-26 11:07:10|||||||||45
1627297660000|2021-07-26 11:07:40|4081|4080|4082.5|4082|4082.5|4082|4081|4079.5|1525
1627297670000|2021-07-26 11:07:50||4081.5||4082||4082||4081.5|20
1627297680000|2021-07-26 11:08:00|4082|4081.5|4082|4081.5|4082.5|4081.5|4082|4081.5|434
1627297710000|2021-07-26 11:08:30|4081.5|4081|4081.5|4080.5|4081.5|4081|4081.5|4080.5|1108
1627297740000|2021-07-26 11:09:00|||||||||111
1627297780000|2021-07-26 11:09:40|||||||||146
1627297790000|2021-07-26 11:09:50|4081|4081|4081.5|4081|4081.5|4081|4081|4080.5|210
1627297800000|2021-07-26 11:10:00|||||||||2021
1627297810000|2021-07-26 11:10:10|||||||||65
1627297830000|2021-07-26 11:10:30|||||||||12
1627297870000|2021-07-26 11:11:10|||||||||100
1627297880000|2021-07-26 11:11:20|||||||||24
1627297900000|2021-07-26 11:11:40|4081|4080.5|4081|4080.5|4081.5|4081|4081|4080|2090
1627297910000|2021-07-26 11:11:50|4080.5|4080|4080.5|4079.5|4081|4080|4080.5|4079.5|1166
1627297920000|2021-07-26 11:12:00|||||||||161
1627297930000|2021-07-26 11:12:10|||||||||67
1627297940000|2021-07-26 11:12:20|||||||||120
1627297970000|2021-07-26 11:12:50|4080|4080|4080.5|4080|4080.5|4080|4080|4079.5|458
1627297980000|2021-07-26 11:13:00|4080|4079.5|4080.5|4079.5|4080.5|4080|4080|4079.5|1785
1627297990000|2021-07-26 11:13:10|4080||4080.5||4080.5||4080||314
1627298010000|2021-07-26 11:13:30|4080|4080|4080.5|4080|4081.5|4081|4080|4079.5|11893
1627298020000|2021-07-26 11:13:40|4080|4079.5|4081|4080|4081.5|4080.5|4080|4079|5060
1627298030000|2021-07-26 11:13:50|||||||||146
1627298040000|2021-07-26 11:14:00|4080.5|4079.5|4079|4078.5|4081|4080|4079|4078.5|5117
1627298050000|2021-07-26 11:14:10|4078.5|4078|4078.5|4078|4078.5|4078|4078.5|4078|0
1627298070000|2021-07-26 11:14:30|4078|4077.5|4078.5|4077.5|4078.5|4077.5|4078|4077.5|350
1627298080000|2021-07-26 11:14:40|||||||||100
1627298110000|2021-07-26 11:15:10|4079|4078|4080|4079.5|4080|4079.5|4079|4077.5|3203
1627298120000|2021-07-26 11:15:20|4079.5|4079|4079.5|4078.5|4080|4079|4079|4078.5|2606
1627298140000|2021-07-26 11:15:40|4079|4079|4079.5|4078.5|4079.5|4079|4079|4078.5|258
1627298150000|2021-07-26 11:15:50|||||||||197
1627298160000|2021-07-26 11:16:00|||||||||189
1627298170000|2021-07-26 11:16:10|||||||||158
1627298190000|2021-07-26 11:16:30|||||||||11
1627298200000|2021-07-26 11:16:40|4080|4079|4079.5|4079|4080.5|4080|4079.5|4079|4655
1627298210000|2021-07-26 11:16:50|4079|4078.5|4078.5|4078|4079|4078.5|4078.5|4078|1834
1627298220000|2021-07-26 11:17:00|4078|4077.5|4078|4077|4078|4077.5|4078|4077|687
1627298230000|2021-07-26 11:17:10|4077.5||4077.5||4078||4077.5||100
1627298240000|2021-07-26 11:17:20|||||||||121
1627298250000|2021-07-26 11:17:30|4078||4077.5||4078||4077.5||1249
1627298260000|2021-07-26 11:17:40|4078|4077.5|4078|4077|4079|4078|4078|4077|1157
1627298280000|2021-07-26 11:18:00|4077.5||4077.5||4077.5||4077.5||201
1627298290000|2021-07-26 11:18:10|4078|4077.5|4078|4077|4078|4077.5|4078|4077|139
1627298300000|2021-07-26 11:18:20|4077.5||4077.5||4077.5||4077.5||388
1627298310000|2021-07-26 11:18:30|4077|4076.5|4076.5|4076|4077|4076.5|4076.5|4076|958
1627298320000|2021-07-26 11:18:40|4076|4075.5|4076|4075.5|4076|4075.5|4076|4075.5|1867
1627298330000|2021-07-26 11:18:50|||||||||100
1627298340000|2021-07-26 11:19:00|||||||||62
1627298360000|2021-07-26 11:19:20|||||||||12
1627298380000|2021-07-26 11:19:40|4075.5|4075|4075.5|4075|4076|4075|4075.5|4075|1105
1627298390000|2021-07-26 11:19:50|||||||||214
1627298400000|2021-07-26 11:20:00|4076|4075.5|4076|4075|4076.5|4075.5|4075.5|4075|1357
1627298410000|2021-07-26 11:20:10|4075.5|4074.5|4075.5|4074.5|4075.5|4075|4075|4074.5|1552
1627298420000|2021-07-26 11:20:20|4075|4074|4074.5|4074|4075|4074|4074.5|4074|197
1627298430000|2021-07-26 11:20:30|4074|4073.5|4074|4073.5|4074|4073.5|4074|4073.5|145
1627298440000|2021-07-26 11:20:40|4073.5|4073|4074|4073.5|4074|4073.5|4073.5|4073|135
1627298450000|2021-07-26 11:20:50|||||||||18
1627298460000|2021-07-26 11:21:00|4074.5|4074|4074|4073.5|4075|4074|4074|4073.5|2235
1627298470000|2021-07-26 11:21:10|4074.5|4074|4074.5|4073.5|4075|4074|4074.5|4073.5|400
1627298480000|2021-07-26 11:21:20|4074|4074|4074.5|4073.5|4074.5|4074|4074|4073.5|363
1627298510000|2021-07-26 11:21:50|||||||||18
1627298520000|2021-07-26 11:22:00|||||||||37
1627298540000|2021-07-26 11:22:20|||||||||200
1627298550000|2021-07-26 11:22:30|||||||||231
1627298560000|2021-07-26 11:22:40|||||||||150
1627298570000|2021-07-26 11:22:50|||||||||122
1627298580000|2021-07-26 11:23:00|||||||||1
1627298590000|2021-07-26 11:23:10|4075|4074|4075|4074.5|4075|4074.5|4075|4073.5|961
1627298600000|2021-07-26 11:23:20|4075.5|4075|4075.5|4074.5|4076|4075|4075.5|4074.5|101
1627298610000|2021-07-26 11:23:30|4075||4075||4075||4075||836
1627298630000|2021-07-26 11:23:50|4075.5|4075|4075.5|4074.5|4075.5|4075|4075.5|4074.5|1045
1627298640000|2021-07-26 11:24:00|||||||||10
1627298700000|2021-07-26 11:25:00|4076|4075|4076.5|4075.5|4076.5|4076|4076|4075|1710
1627298710000|2021-07-26 11:25:10||4076||4076||4076||4076|586
1627298730000|2021-07-26 11:25:30|||||||||24
1627298740000|2021-07-26 11:25:40|4076|4075.5|4076.5|4075.5|4076.5|4075.5|4076|4075|2365
1627298760000|2021-07-26 11:26:00|4077|4076|4078|4077|4078|4077|4077|4075.5|802
1627298770000|2021-07-26 11:26:10|||||||||298
1627298800000|2021-07-26 11:26:40|4077.5||4077.5||4077.5||4077.5||35
1627298810000|2021-07-26 11:26:50|4077|4076.5|4077.5|4076.5|4077.5|4077|4077|4076.5|2026
1627298840000|2021-07-26 11:27:20|4077|4077|4077.5|4076.5|4077.5|4077|4077|4076.5|50
1627298870000|2021-07-26 11:27:50|4077|4077|4077.5|4076.5|4078|4077.5|4077|4076.5|2273
1627298880000|2021-07-26 11:28:00|4077||4077.5||4077.5||4077||286
1627298900000|2021-07-26 11:28:20|4077|4076|4076.5|4076|4077.5|4076.5|4076|4075.5|2321
1627298910000|2021-07-26 11:28:30|4076|4075.5|4077|4075.5|4077|4076.5|4076|4075.5|1087
1627298920000|2021-07-26 11:28:40||4076||4075.5||4076||4075.5|0
1627298930000|2021-07-26 11:28:50||4076||4076||4076||4076|0
1627298940000|2021-07-26 11:29:00|||||||||17
1627298950000|2021-07-26 11:29:10|||||||||60
1627298960000|2021-07-26 11:29:20|4076.5|4075.5|4076.5|4075.5|4076.5|4075.5|4076.5|4075.5|132
1627299000000|2021-07-26 11:30:00|4076||4076||4076||4076||179
1627299020000|2021-07-26 11:30:20|4075.5|4075|4075.5|4075|4075.5|4075|4075.5|4075|678
1627299030000|2021-07-26 11:30:30|4076|4074.5|4074.5|4073.5|4076|4074.5|4074.5|4073.5|885
1627299040000|2021-07-26 11:30:40|4074|4074|4075|4074|4075|4074.5|4074|4073.5|578
1627299050000|2021-07-26 11:30:50|||||||||5
1627299060000|2021-07-26 11:31:00|4074.5||4074.5||4074.5||4074.5||0
1627299090000|2021-07-26 11:31:30|4074|4073.5|4074|4073|4074|4073.5|4074|4073|407
1627299100000|2021-07-26 11:31:40||4073.5||4073||4073.5||4073|583
1627299110000|2021-07-26 11:31:50|4073.5||4074||4074||4073.5||198
1627299130000|2021-07-26 11:32:10|4073.5|4072.5|4072|4071|4074|4072.5|4072|4071|1115
1627299160000|2021-07-26 11:32:40||4070.5||4070.5||4070.5||4070.5|0
1627299170000|2021-07-26 11:32:50|4071.5||4071.5||4071.5||4071||32
1627299190000|2021-07-26 11:33:10|4072|4071|4072|4071|4072|4071.5|4071.5|4071|2416
1627299200000|2021-07-26 11:33:20|||||||||190
1627299220000|2021-07-26 11:33:40|4071.5|4070.5|4071|4070.5|4071.5|4070.5|4071|4070.5|751
1627299240000|2021-07-26 11:34:00|4070.5|4070|4071|4070|4071|4070|4070.5|4070|651
1627299260000|2021-07-26 11:34:20|4071.5|4070.5|4072|4071|4072|4071|4071.5|4070|893
1627299270000|2021-07-26 11:34:30|4072.5|4071.5|4072.5|4072|4072.5|4072|4072.5|4071.5|222
1627299280000|2021-07-26 11:34:40|4073|4072.5|4073|4072|4073|4072.5|4073|4072|272
1627299290000|2021-07-26 11:34:50|||||||||1
1627299320000|2021-07-26 11:35:20||4072.5||4072.5||4072.5||4072|61
1627299330000|2021-07-26 11:35:30|4073.5|4073|4074.5|4073.5|4074.5|4073.5|4073.5|4072.5|1165
1627299340000|2021-07-26 11:35:40|||||||||72
1627299360000|2021-07-26 11:36:00|4074|4073|4073.5|4072.5|4074.5|4073|4073|4072.5|2601
1627299370000|2021-07-26 11:36:10|4073|4072|4073|4072|4073|4072.5|4072.5|4072|801
1627299380000|2021-07-26 11:36:20|4073.5|4072.5|4073.5|4072.5|4073.5|4073|4073.5|4072.5|462
1627299390000|2021-07-26 11:36:30|4073||4073||4073||4073||0
1627299400000|2021-07-26 11:36:40|4072.5|4072|4072.5|4072|4072.5|4072|4072.5|4072|1044
1627299420000|2021-07-26 11:37:00|4072|4071.5|4072.5|4071.5|4072.5|4071.5|4072|4071.5|1604
1627299430000|2021-07-26 11:37:10|4072|4071|4071.5|4070.5|4072|4071|4071.5|4070.5|198
1627299440000|2021-07-26 11:37:20|4072|4071|4072|4071|4072|4071|4072|4071|653
1627299450000|2021-07-26 11:37:30||4070.5||4070.5||4070.5||4070.5|0
1627299470000|2021-07-26 11:37:50||4071||4071||4071||4071|0
1627299480000|2021-07-26 11:38:00|4071.5|4070.5|4072|4071|4072|4071.5|4071.5|4070.5|850
1627299500000|2021-07-26 11:38:20|4072.5|4071.5|4073|4072.5|4073|4072.5|4072|4071|8037
1627299510000|2021-07-26 11:38:30|4072.5|4072|4073|4072|4073|4072.5|4072.5|4072|1463
1627299520000|2021-07-26 11:38:40|||||||||134
1627299530000|2021-07-26 11:38:50|4072.5|4071.5|4072|4070.5|4073|4072|4071.5|4070.5|3138
1627299540000|2021-07-26 11:39:00|4071.5||4071.5||4071.5||4071.5||0
1627299550000|2021-07-26 11:39:10|4072|4071|4072|4071|4072|4071.5|4072|4071|612
1627299560000|2021-07-26 11:39:20||4071.5||4071||4071.5||4071|58
1627299570000|2021-07-26 11:39:30|4072.5|4071.5|4072.5|4071.5|4072.5|4072|4072.5|4071|501
1627299580000|2021-07-26 11:39:40||4072||4071.5||4072||4071.5|0
1627299600000|2021-07-26 11:40:00|||||||||120
1627299610000|2021-07-26 11:40:10||4072||4072||4072||4072|117
1627299620000|2021-07-26 11:40:20|4073|4072.5|4073|4072.5|4073|4072.5|4073|4072.5|537
1627299630000|2021-07-26 11:40:30||4072||4072||4072||4072|0
1627299640000|2021-07-26 11:40:40|4072.5|4072.5|4072|4071|4073|4072.5|4071.5|4071|1733
1627299660000|2021-07-26 11:41:00|||||||||244
1627299670000|2021-07-26 11:41:10|||||||||24
1627299680000|2021-07-26 11:41:20|4071.5||4071.5||4071.5||4071.5||486
1627299690000|2021-07-26 11:41:30|4072||4072||4072||4072||0
1627299700000|2021-07-26 11:41:40|4071.5|4070.5|4071.5|4071|4072|4071|4071|4070.5|6766
1627299710000|2021-07-26 11:41:50|4070.5|4070|4073|4072.5|4073|4072.5|4070.5|4070|7380
1627299720000|2021-07-26 11:42:00|4072.5|4072|4073|4072|4073|4072|4072.5|4072|1997
1627299740000|2021-07-26 11:42:20|4072.5|4071.5|4072|4071.5|4073|4071.5|4072|4071|1302
1627299770000|2021-07-26 11:42:50|4071.5|4071|4071.5|4071|4071.5|4071|4071|4070.5|639
1627299780000|2021-07-26 11:43:00|4072||4072||4072||4072||365
1627299790000|2021-07-26 11:43:10|||||||||241
1627299840000|2021-07-26 11:44:00|4071.5||4071.5||4072||4071.5||178
1627299850000|2021-07-26 11:44:10|4072||4072||4072||4072||364
1627299880000|2021-07-26 11:44:40|4071.5||4072||4072||4071.5||155
1627299890000|2021-07-26 11:44:50|4071.5|4070.5|4070.5|4070|4071.5|4070.5|4070.5|4070|3904
1627299900000|2021-07-26 11:45:00|||||||||690
1627299910000|2021-07-26 11:45:10|4071|4070.5|4071|4070.5|4071.5|4070.5|4070.5|4070|8091
1627299920000|2021-07-26 11:45:20|4070.5|4070|4069|4068|4070.5|4070.5|4069|4068|2032
1627299930000|2021-07-26 11:45:30||4068.5||4068.5||4068.5||4068.5|0
1627299940000|2021-07-26 11:45:40|4069.5|4069|4069.5|4069|4069.5|4069|4069|4068.5|897
1627299950000|2021-07-26 11:45:50|4070|4069.5|4071|4070|4071|4070|4070|4069.5|2043
1627299960000|2021-07-26 11:46:00|4071.5|4070.5|4071.5|4071|4071.5|4071|4071.5|4070|408
1627299970000|2021-07-26 11:46:10|4072|4071.5|4072.5|4071.5|4073|4071.5|4072|4071.5|125
1627299980000|2021-07-26 11:46:20|4072|4072|4072.5|4071.5|4073|4072|4072|4071.5|656
1627299990000|2021-07-26 11:46:30|4072|4072|4072|4071.5|4072|4072|4072|4071.5|1069
1627300000000|2021-07-26 11:46:40|4072.5|4072|4072.5|4071.5|4072.5|4072|4072.5|4071.5|155
1627300010000|2021-07-26 11:46:50|||||||||97
1627300030000|2021-07-26 11:47:10|4073|4072|4073.5|4072.5|4073.5|4072.5|4073|4072|569
1627300050000|2021-07-26 11:47:30|||||||||180
1627300060000|2021-07-26 11:47:40|4073||4073.5||4073.5||4073||0
1627300080000|2021-07-26 11:48:00||4073||4073||4073||4073|64
1627300090000|2021-07-26 11:48:10||4072.5||4073||4073||4072.5|146
1627300100000|2021-07-26 11:48:20|4074|4073.5|4074|4073.5|4074.5|4074|4074|4073.5|725
1627300110000|2021-07-26 11:48:30|4074.5||4074.5||4074.5||4074||368
1627300140000|2021-07-26 11:49:00|4075|4074|4076|4075.5|4076|4075.5|4075|4074|3188
1627300150000|2021-07-26 11:49:10|||||||||1029
1627300160000|2021-07-26 11:49:20|||||||||235
1627300170000|2021-07-26 11:49:30|||||||||30
1627300180000|2021-07-26 11:49:40|||||||||679
1627300190000|2021-07-26 11:49:50|||||||||20
1627300200000|2021-07-26 11:50:00|4075.5|4075|4075|4074.5|4076|4075.5|4075|4074.5|2443
1627300210000|2021-07-26 11:50:10|||||||||1
1627300220000|2021-07-26 11:50:20|4074.5|4074|4074.5|4074|4074.5|4074|4074.5|4074|398
1627300230000|2021-07-26 11:50:30|4074|4073.5|4074|4073|4074|4073.5|4074|4073|677
1627300240000|2021-07-26 11:50:40|4073.5|4072.5|4073.5|4072.5|4073.5|4072.5|4073.5|4072.5|531
1627300250000|2021-07-26 11:50:50|4073|4072|4072.5|4071.5|4073|4072|4072.5|4071.5|1491
1627300260000|2021-07-26 11:51:00|||||||||350
1627300270000|2021-07-26 11:51:10|4072||4072||4072||4072||0
1627300280000|2021-07-26 11:51:20|4071.5|4071|4071.5|4070.5|4071.5|4071|4071|4070.5|3234
1627300290000|2021-07-26 11:51:30|4071|4071|4071.5|4071|4071.5|4071|4071|4071|345
1627300300000|2021-07-26 11:51:40|||||||||223
1627300310000|2021-07-26 11:51:50|4071|4070.5|4071|4070.5|4071|4070.5|4071|4070.5|514
1627300320000|2021-07-26 11:52:00|||||||||65
1627300340000|2021-07-26 11:52:20|4071.5|4071|4070.5|4070|4071.5|4071|4070.5|4070|4435
1627300350000|2021-07-26 11:52:30|4070|4069.5|4070|4069|4070|4069.5|4070|4069|922
1627300370000|2021-07-26 11:52:50|4069.5|4068.5|4069|4068.5|4069.5|4068.5|4069|4068.5|517
1627300380000|2021-07-26 11:53:00|4068.5|4068|4068|4067|4069.5|4068.5|4068|4067|1670
1627300390000|2021-07-26 11:53:10|4067.5|4066.5|4067.5|4066.5|4067.5|4067|4067|4066.5|3590
1627300400000|2021-07-26 11:53:20|||||||||281
1627300410000|2021-07-26 11:53:30|4067|4067|4067.5|4066.5|4067.5|4067|4067|4066.5|456
1627300420000|2021-07-26 11:53:40|4068|4067|4068|4067.5|4068|4067.5|4067.5|4066.5|3587
1627300430000|2021-07-26 11:53:50|||||||||199
1627300440000|2021-07-26 11:54:00|4068.5|4068|4069.5|4069|4070|4069|4068.5|4068|3797
1627300450000|2021-07-26 11:54:10|4069|4068.5|4069.5|4068.5|4069.5|4068.5|4069|4068.5|930
1627300470000|2021-07-26 11:54:30|4069|4068|4069|4068|4069.5|4068.5|4068.5|4067.5|1954
1627300490000|2021-07-26 11:54:50|4069.5|4068.5|4070|4069|4070|4069|4069.5|4068|1723
1627300500000|2021-07-26 11:55:00|4069.5|4068.5|4069.5|4068.5|4069.5|4069|4069.5|4068.5|50
1627300530000|2021-07-26 11:55:30|4069|4068|4068|4067|4069|4068|4067.5|4067|1293
1627300540000|2021-07-26 11:55:40|4068.5|4067.5|4068|4067|4068.5|4068|4068|4067|191
1627300550000|2021-07-26 11:55:50|4068.5||4068||4068.5||4068||0
1627300560000|2021-07-26 11:56:00|||||||||36
1627300580000|2021-07-26 11:56:20|||||||||138
1627300590000|2021-07-26 11:56:30|4068.5|4067.5|4069.5|4068.5|4069.5|4068.5|4068.5|4067|1283
1627300600000|2021-07-26 11:56:40|4070|4069|4070|4069|4070|4069|4070|4069|864
1627300610000|2021-07-26 11:56:50|4070.5|4068.5|4071.5|4071|4071.5|4071|4070.5|4068.5|2915
1627300620000|2021-07-26 11:57:00|4072|4070.5|4073|4072|4073.5|4072.5|4071.5|4070.5|2662
1627300630000|2021-07-26 11:57:10|4072.5|4071.5|4072.5|4071.5|4072.5|4072|4072|4071.5|2633
1627300650000|2021-07-26 11:57:30|4073|4072|4072.5|4072|4073|4072.5|4072.5|4071.5|1387
1627300660000|2021-07-26 11:57:40|4073|4072.5|4073|4072.5|4073|4072.5|4072.5|4072|537
1627300670000|2021-07-26 11:57:50|4073.5|4073|4072.5|4072|4073.5|4073|4072.5|4072|2588
1627300680000|2021-07-26 11:58:00|4073|4071.5|4072|4071.5|4073|4071.5|4072|4071|1015
1627300690000|2021-07-26 11:58:10|4072.5|4072|4073|4072|4073|4072|4072.5|4072|332
1627300700000|2021-07-26 11:58:20||4071.5||4071.5||4071.5||4071.5|0
1627300710000|2021-07-26 11:58:30|4072.5||4072.5||4072.5||4072.5||0
1627300720000|2021-07-26 11:58:40|4073|4072|4073|4071.5|4073|4072|4073|4071.5|278
1627300730000|2021-07-26 11:58:50|4072.5|4072|4072.5|4071.5|4072.5|4072|4072|4071.5|427
1627300750000|2021-07-26 11:59:10|4073|4072|4072.5|4071.5|4073.5|4073|4072|4071.5|5578
1627300760000|2021-07-26 11:59:20|4072||4072.5||4072.5||4072||0
1627300790000|2021-07-26 11:59:50|4072|4072|4071.5|4070.5|4072.5|4072|4071|4070.5|3016
1627300800000|2021-07-26 12:00:00|4071|4070|4071|4070|4071.5|4070.5|4070.5|4069.5|1956
1627300810000|2021-07-26 12:00:10|4070.5|4069.5|4071|4070|4071.5|4070.5|4070.5|4069.5|1321
1627300820000|2021-07-26 12:00:20|4070.5|4069.5|4070|4069|4070.5|4069.5|4069.5|4069|2089
1627300830000|2021-07-26 12:00:30|4069.5|4068.5|4069.5|4068.5|4069.5|4069|4069|4068|40
1627300840000|2021-07-26 12:00:40|4070|4069|4069.5|4068.5|4070|4069|4069.5|4068.5|59
1627300850000|2021-07-26 12:00:50|4069|4068|4069|4068|4069|4068|4069|4068|0
1627300870000|2021-07-26 12:01:10|4069.5|4068.5|4070|4069|4070.5|4069.5|4069.5|4068.5|1551
1627300880000|2021-07-26 12:01:20|||||||||20
1627300890000|2021-07-26 12:01:30||4069.5||4069.5||4069.5||4069.5|149
1627300910000|2021-07-26 12:01:50|4069.5|4069|4068.5|4068|4069.5|4069|4068.5|4068|2452
1627300920000|2021-07-26 12:02:00|4069||4069||4069||4069||291
1627300950000|2021-07-26 12:02:30|4068.5||4069||4069||4068.5||342
1627300960000|2021-07-26 12:02:40|4069.5|4068.5|4070.5|4069.5|4070.5|4069.5|4069.5|4068|1645
1627300970000|2021-07-26 12:02:50||4070||4069.5||4070||4069.5|0
1627300990000|2021-07-26 12:03:10|4071|4070|4071|4070|4071.5|4070.5|4071|4070|839
1627301010000|2021-07-26 12:03:30|4070.5||4071||4071||4070.5||0
1627301020000|2021-07-26 12:03:40|4070.5||4070.5||4070.5||4070.5||610
1627301030000|2021-07-26 12:03:50|4071||4071||4071||4071||118
1627301040000|2021-07-26 12:04:00|4071.5|4070.5|4070.5|4070|4071.5|4071|4070.5|4070|4050
1627301050000|2021-07-26 12:04:10|||||||||210
1627301060000|2021-07-26 12:04:20|||||||||201
1627301070000|2021-07-26 12:04:30|4071|4070.5|4071|4070|4071|4070.5|4070.5|4070|242
1627301100000|2021-07-26 12:05:00|4071.5|4070.5|4070.5|4069.5|4071.5|4071|4070|4069.5|4680
1627301120000|2021-07-26 12:05:20|4070|4069|4069.5|4068.5|4070|4069|4069|4068.5|1112
1627301130000|2021-07-26 12:05:30|4070|4069|4070|4069|4070.5|4069.5|4070|4068.5|675
1627301140000|2021-07-26 12:05:40|||||||||1588
1627301150000|2021-07-26 12:05:50|4069.5||4069.5||4069.5||4069.5||0
1627301170000|2021-07-26 12:06:10|4070|4069.5|4069.5|4069|4070|4069.5|4069.5|4069|1590
1627301180000|2021-07-26 12:06:20|4070|4069.5|4071|4069.5|4071|4070|4069.5|4069|2692
1627301190000|2021-07-26 12:06:30||4070||4070||4070||4070|0
1627301210000|2021-07-26 12:06:50||4070.5||4070.5||4070.5||4070|0
1627301220000|2021-07-26 12:07:00|4071.5|4071|4071.5|4070.5|4071.5|4071|4071|4070.5|2475
1627301240000|2021-07-26 12:07:20|4071||4071||4071.5||4071||0
1627301250000|2021-07-26 12:07:30|4071.5|4071|4072|4071|4072|4071|4071.5|4070.5|18
1627301260000|2021-07-26 12:07:40||4071.5||4071.5||4071.5||4071.5|341
1627301270000|2021-07-26 12:07:50|4071.5|4071|4070.5|4069.5|4071.5|4071|4070.5|4069.5|3492
1627301280000|2021-07-26 12:08:00|4070|4070|4071|4070|4071|4070|4070|4070|885
1627301290000|2021-07-26 12:08:10|4071.5|4070.5|4071|4070.5|4072|4071|4071|4070.5|352
1627301300000|2021-07-26 12:08:20|4070.5|4070|4071|4070|4071|4070|4070.5|4070|416
1627301320000|2021-07-26 12:08:40|4070.5|4069.5|4070.5|4069|4071|4069.5|4070|4069|1667
1627301330000|2021-07-26 12:08:50|4070||4070||4070||4070||2
1627301340000|2021-07-26 12:09:00||4069.5||4069||4069.5||4069|563
1627301350000|2021-07-26 12:09:10|||||||||123
1627301360000|2021-07-26 12:09:20|4070.5|4069.5|4070.5|4069.5|4071|4070|4070.5|4069|980
1627301380000|2021-07-26 12:09:40|4071|4070|4071.5|4070.5|4071.5|4070.5|4071|4069.5|178
1627301400000|2021-07-26 12:10:00|||||||||224
1627301440000|2021-07-26 12:10:40||4071||4071||4071||4071|145
1627301450000|2021-07-26 12:10:50|4071|4070.5|4070.5|4069.5|4071|4070.5|4070.5|4069.5|2242
1627301460000|2021-07-26 12:11:00|4070|4070|4069.5|4068.5|4070.5|4070|4069.5|4068.5|735
1627301470000|2021-07-26 12:11:10|4070|4069|4071|4069.5|4071|4069.5|4070|4069|1374
1627301480000|2021-07-26 12:11:20|4070.5||4071||4071||4070.5||182
1627301500000|2021-07-26 12:11:40|||||||||61
1627301510000|2021-07-26 12:11:50|||||||||73
1627301520000|2021-07-26 12:12:00|4070.5|4069|4069.5|4069|4070.5|4069|4069.5|4069|776
1627301550000|2021-07-26 12:12:30|4070|4069.5|4070|4069.5|4070|4069.5|4070|4069.5|588
1627301560000|2021-07-26 12:12:40|4070.5|4069|4071.5|4070|4071.5|4070|4070.5|4069|262
1627301570000|2021-07-26 12:12:50|4071|4070.5|4071|4070|4071.5|4071|4071|4070|138
1627301600000|2021-07-26 12:13:20|||||||||48
1627301630000|2021-07-26 12:13:50|4070.5|4070.5|4071|4070|4071|4070.5|4070.5|4070|1069
1627301640000|2021-07-26 12:14:00|4070.5||4071||4071||4070.5||277
1627301660000|2021-07-26 12:14:20||4070.5||4070.5||4070.5||4070.5|1362
1627301670000|2021-07-26 12:14:30|4071.5|4071|4071|4070|4071.5|4071|4070.5|4070|3515
1627301700000|2021-07-26 12:15:00|4071.5|4070.5|4072|4071|4072|4071|4071|4070.5|325
1627301710000|2021-07-26 12:15:10|4071.5|4071.5|4072|4071.5|4072.5|4071.5|4071.5|4071.5|40
1627301720000|2021-07-26 12:15:20|4072.5||4072||4072.5||4072||166
1627301750000|2021-07-26 12:15:50|4072.5|4072|4072.5|4072|4073|4072.5|4072.5|4072|1697
1627301760000|2021-07-26 12:16:00|4073||4073.5||4073.5||4073||188
1627301770000|2021-07-26 12:16:10||4072.5||4072.5||4072.5||4072.5|0
1627301780000|2021-07-26 12:16:20|4074|4073|4075|4074|4075|4074|4074|4073|351
1627301790000|2021-07-26 12:16:30|4074.5||4074.5||4075||4074.5||0
1627301800000|2021-07-26 12:16:40|4075|4074.5|4075|4074.5|4075|4074.5|4075|4074.5|1205
1627301810000|2021-07-26 12:16:50|4075.5|4075|4075.5|4074.5|4076|4075|4075|4074|2473
1627301820000|2021-07-26 12:17:00|||||||||277
1627301830000|2021-07-26 12:17:10|4076|4075|4076|4075|4076|4075|4076|4075|50
1627301860000|2021-07-26 12:17:40|4075.5|4075.5|4076|4075|4076|4075.5|4075.5|4075|200
1627301870000|2021-07-26 12:17:50|4076.5|4075.5|4075.5|4074.5|4076.5|4076|4075|4074.5|4638
1627301880000|2021-07-26 12:18:00|4075|4075|4075.5|4075|4075.5|4075|4075|4075|958
1627301890000|2021-07-26 12:18:10|4075|4074.5|4074.5|4074|4075|4074.5|4074.5|4073.5|3037
1627301900000|2021-07-26 12:18:20|4075||4074.5||4075||4074.5||247
1627301910000|2021-07-26 12:18:30|4074|4073.5|4074.5|4073.5|4074.5|4073.5|4074|4073.5|7
1627301920000|2021-07-26 12:18:40|4074||4074.5||4074.5||4074||151
1627301960000|2021-07-26 12:19:20|4074||4074.5||4074.5||4074||50
1627301980000|2021-07-26 12:19:40|4075|4074|4076|4075|4076|4075|4075|4073.5|1689
1627301990000|2021-07-26 12:19:50||4075.5||4075.5||4075.5||4075.5|0
1627302000000|2021-07-26 12:20:00|4075.5|4075|4074.5|4073.5|4076|4075.5|4074.5|4073.5|3148
1627302010000|2021-07-26 12:20:10|4074|4073|4074|4073|4074|4073|4074|4073|300
1627302020000|2021-07-26 12:20:20|4074.5|4073.5|4074.5|4073.5|4074.5|4074|4074|4073.5|534
1627302030000|2021-07-26 12:20:30|||||||||216
1627302040000|2021-07-26 12:20:40|||||||||245
1627302050000|2021-07-26 12:20:50|||||||||100
1627302060000|2021-07-26 12:21:00|4074|4073|4074|4073|4074|4073.5|4073.5|4073|1271
1627302070000|2021-07-26 12:21:10|4073.5|4072.5|4073|4072|4074|4072.5|4073|4072|403
1627302080000|2021-07-26 12:21:20|4072.5|4072.5|4073|4072.5|4073|4072.5|4072.5|4072|373
1627302100000|2021-07-26 12:21:40|4072.5|4072|4072.5|4072|4072.5|4072|4072.5|4071.5|355
1627302110000|2021-07-26 12:21:50|4073|4072.5|4073|4072|4073|4072.5|4072.5|4072|100
1627302120000|2021-07-26 12:22:00|||||||||9
1627302150000|2021-07-26 12:22:30|||||||||1
1627302160000|2021-07-26 12:22:40|||||||||11
1627302170000|2021-07-26 12:22:50|4073.5|4072.5|4073|4072.5|4074|4073|4073|4072|1659
1627302180000|2021-07-26 12:23:00|4072.5|4072|4073|4072.5|4073|4072.5|4072.5|4072|487
1627302190000|2021-07-26 12:23:10|4073.5|4073|4073|4072.5|4073.5|4073|4073|4072.5|287
1627302200000|2021-07-26 12:23:20||4072||4072||4072.5||4072|3456
1627302210000|2021-07-26 12:23:30|4072.5|4071.5|4072|4071|4072.5|4071.5|4072|4071|718
1627302220000|2021-07-26 12:23:40|4071.5|4070.5|4071|4070|4071.5|4070.5|4071|4070|1930
1627302230000|2021-07-26 12:23:50|4070.5||4071||4071||4070.5||105
1627302240000|2021-07-26 12:24:00|||||||||1000
1627302270000|2021-07-26 12:24:30|||||||||68
1627302280000|2021-07-26 12:24:40|4071.5|4070.5|4071.5|4071|4071.5|4071|4071|4070.5|1242
1627302290000|2021-07-26 12:24:50|4072||4072||4072||4072||555
1627302300000|2021-07-26 12:25:00|4071.5|4070.5|4071|4070|4071.5|4070.5|4070.5|4070|1324
1627302310000|2021-07-26 12:25:10|4070.5||4071||4071||4070.5||0
1627302330000|2021-07-26 12:25:30|||||||||1
1627302340000|2021-07-26 12:25:40|4070.5||4070.5||4070.5||4070.5||0
1627302350000|2021-07-26 12:25:50|4071|4070.5|4069.5|4069|4071|4070.5|4069.5|4069|2293
1627302360000|2021-07-26 12:26:00|||||||||204
1627302370000|2021-07-26 12:26:10|||||||||208
1627302380000|2021-07-26 12:26:20|4070|4069.5|4070|4069.5|4070.5|4069.5|4069.5|4069|3661
1627302390000|2021-07-26 12:26:30|4070.5|4069|4070.5|4069.5|4071|4070|4070.5|4069|376
1627302400000|2021-07-26 12:26:40|4071|4070|4071.5|4070.5|4071.5|4070.5|4071|4070|818
1627302410000|2021-07-26 12:26:50|4071|4071|4071.5|4070.5|4071.5|4071|4071|4070.5|888
1627302420000|2021-07-26 12:27:00|4071|4071|4072|4071|4072|4071|4071|4071|3489
1627302430000|2021-07-26 12:27:10|4072.5|4071.5|4073|4072|4073|4072|4072.5|4071|2957
1627302450000|2021-07-26 12:27:30|||||||||24
1627302470000|2021-07-26 12:27:50|4073.5|4072.5|4073.5|4073|4073.5|4073|4073.5|4072.5|335
1627302480000|2021-07-26 12:28:00|4074|4073.5|4074|4073.5|4074|4073.5|4074|4073.5|57
1627302490000|2021-07-26 12:28:10|4074.5|4074|4074|4073.5|4074.5|4074|4074|4073.5|980
1627302500000|2021-07-26 12:28:20|4074.5|4074|4073.5|4073|4074.5|4074|4073.5|4073|1075
1627302510000|2021-07-26 12:28:30|4073|4072.5|4073|4072.5|4073|4072.5|4073|4072.5|778
1627302520000|2021-07-26 12:28:40|4073.5||4073.5||4073.5||4073.5||183
1627302540000|2021-07-26 12:29:00|4073||4073||4073.5||4073||159
1627302550000|2021-07-26 12:29:10|4073.5|4072|4073|4072.5|4073.5|4072.5|4072.5|4072|4370
1627302560000|2021-07-26 12:29:20||4072||4072||4072||4072|0
1627302570000|2021-07-26 12:29:30|4072.5||4072.5||4072.5||4072.5||336
1627302580000|2021-07-26 12:29:40|4072|4071.5|4072.5|4071.5|4072.5|4071.5|4072|4071.5|960
1627302590000|2021-07-26 12:29:50|4072|4071|4070.5|4070|4072.5|4071|4070|4069.5|6128
1627302600000|2021-07-26 12:30:00|4071|4070.5|4070|4069.5|4071.5|4070.5|4070|4069.5|2135
1627302620000|2021-07-26 12:30:20|4069.5|4069|4070|4069|4070|4069|4069.5|4069|911
1627302630000|2021-07-26 12:30:30|4069.5|4069.5|4070.5|4069.5|4070.5|4070|4069.5|4069.5|1190
1627302640000|2021-07-26 12:30:40|4070||4070||4070||4070||0
1627302650000|2021-07-26 12:30:50|4070.5||4070.5||4070.5||4070.5||182
1627302660000|2021-07-26 12:31:00|4070||4070.5||4070.5||4070||3
1627302670000|2021-07-26 12:31:10|4071|4070|4072|4071|4072|4071.5|4071|4069.5|4587
1627302680000|2021-07-26 12:31:20|4071.5|4070.5|4071.5|4070.5|4072|4070.5|4071|4070.5|2630
1627302690000|2021-07-26 12:31:30|4071|4071|4071|4070|4071.5|4071|4070.5|4070|3225
1627302700000|2021-07-26 12:31:40|4071.5|4070.5|4071.5|4070.5|4072|4071|4071|4070.5|1498
1627302710000|2021-07-26 12:31:50|4071|4070|4071|4070|4071.5|4070.5|4070.5|4070|1679
1627302720000|2021-07-26 12:32:00|4070.5||4071||4071||4070.5||790
1627302740000|2021-07-26 12:32:20|4071.5|4070.5|4071|4070|4072|4071|4071|4070|1682
1627302750000|2021-07-26 12:32:30|4070.5||4070.5||4070.5||4070.5||0
1627302760000|2021-07-26 12:32:40|4071|4070.5|4072|4071|4072|4071|4071|4070.5|2857
1627302770000|2021-07-26 12:32:50|4071.5|4070.5|4071.5|4070.5|4071.5|4071|4071.5|4070.5|1692
1627302780000|2021-07-26 12:33:00|4071|4070|4071|4070|4071|4070|4071|4070|667
1627302850000|2021-07-26 12:34:10|||||||||250
1627302870000|2021-07-26 12:34:30|4071.5|4070.5|4072|4071|4072|4071|4071|4070.5|2982
1627302880000|2021-07-26 12:34:40|4072.5|4071.5|4073|4072.5|4073.5|4072.5|4072.5|4071.5|1924
1627302890000|2021-07-26 12:34:50|4072.5|4072|4073|4072|4073|4072|4072.5|4072|1957
1627302900000|2021-07-26 12:35:00|4072.5|4071.5|4072|4071.5|4073|4071.5|4072|4071.5|2237
1627302910000|2021-07-26 12:35:10|4072.5|4072|4072.5|4071.5|4072.5|4072|4072.5|4071.5|491
1627302920000|2021-07-26 12:35:20|4073|4072|4073|4072|4073|4072|4072.5|4071.5|632
1627302930000|2021-07-26 12:35:30|4073.5|4072.5|4075|4074.5|4075|4074.5|4073.5|4072.5|3962
1627302940000|2021-07-26 12:35:40|4075.5||4075.5||4075.5||4075.5||0
1627302950000|2021-07-26 12:35:50|4075||4075||4075||4075||24
1627302960000|2021-07-26 12:36:00|4074.5|4073.5|4074.5|4073.5|4075|4074|4074.5|4073.5|783
1627302970000|2021-07-26 12:36:10||4074||4073.5||4074||4073.5|224
1627302980000|2021-07-26 12:36:20||4074||4073.5||4074||4073.5|259
1627302990000|2021-07-26 12:36:30||4074||4073.5||4074||4073.5|364
1627303000000|2021-07-26 12:36:40|4074|4073|4073|4072|4074|4073|4073|4072|539
1627303010000|2021-07-26 12:36:50|4072.5|4071.5|4072|4071.5|4073|4071.5|4072|4071.5|2606
1627303020000|2021-07-26 12:37:00|4071.5|4071|4072|4071.5|4072|4071.5|4071.5|4070.5|901
1627303040000|2021-07-26 12:37:20|4072.5|4072|4073.5|4072.5|4074|4073|4072.5|4071.5|1498
1627303070000|2021-07-26 12:37:50|4074|4073|4074.5|4073.5|4074.5|4074|4074|4072.5|400
1627303080000|2021-07-26 12:38:00|4075|4074|4075.5|4074.5|4075.5|4074.5|4075|4074|150
1627303090000|2021-07-26 12:38:10|4075|4075|4076|4075|4076|4075|4075|4075|278
1627303100000|2021-07-26 12:38:20|4076.5|4075.5|4077|4076.5|4077.5|4076.5|4076.5|4075.5|926
1627303110000|2021-07-26 12:38:30|4077.5|4076|4076.5|4075.5|4077.5|4076.5|4076|4075.5|4262
1627303120000|2021-07-26 12:38:40|4076|4076|4076|4075.5|4076.5|4076|4076|4075.5|358
1627303130000|2021-07-26 12:38:50|4076.5|4076|4076.5|4075.5|4076.5|4076|4076.5|4075.5|155
1627303140000|2021-07-26 12:39:00|4077|4076|4075|4074|4077.5|4076|4075|4074|3823
1627303150000|2021-07-26 12:39:10|4074.5|4074.5|4075.5|4074.5|4075.5|4075|4074.5|4074|430
1627303160000|2021-07-26 12:39:20|4076|4075|4076|4075|4076|4075|4076|4075|238
1627303170000|2021-07-26 12:39:30|4076.5|4075.5|4076|4075|4076.5|4076|4076|4075|516
1627303180000|2021-07-26 12:39:40||4075.5||4075||4075.5||4075|135
1627303190000|2021-07-26 12:39:50|4075.5||4075.5||4075.5||4075.5||464
1627303200000|2021-07-26 12:40:00|4075|4074.5|4075.5|4074.5|4075.5|4075|4075|4074.5|570
1627303210000|2021-07-26 12:40:10|4075|4074|4074.5|4074|4075|4074|4074.5|4074|536
1627303220000|2021-07-26 12:40:20|||||||||71
1627303240000|2021-07-26 12:40:40|||||||||57
1627303250000|2021-07-26 12:40:50|4074|4073.5|4073|4072|4074.5|4073.5|4072.5|4072|2362
1627303260000|2021-07-26 12:41:00|||||||||58
1627303270000|2021-07-26 12:41:10|4072.5||4073||4073||4072.5||608
1627303290000|2021-07-26 12:41:30|4072.5|4071.5|4072|4071.5|4072.5|4071.5|4072|4071.5|1445
1627303300000|2021-07-26 12:41:40|4071.5|4071|4072.5|4071.5|4072.5|4071.5|4071.5|4070.5|1071
1627303320000|2021-07-26 12:42:00|4072||4072||4072||4072||1613
1627303330000|2021-07-26 12:42:10|4072.5|4072|4072|4071.5|4072.5|4072|4072|4071.5|730
1627303350000|2021-07-26 12:42:30|||||||||48
1627303360000|2021-07-26 12:42:40|4072.5|4072|4072.5|4071.5|4072.5|4072|4072.5|4071.5|2995
1627303370000|2021-07-26 12:42:50|4072|4071|4071|4070.5|4072|4071|4071|4070.5|1807
1627303380000|2021-07-26 12:43:00|||||||||224
1627303390000|2021-07-26 12:43:10|4070.5|4070|4071|4070.5|4071|4070.5|4070.5|4070|4173
1627303400000|2021-07-26 12:43:20|4071.5|4071|4071.5|4070.5|4072|4071|4071|4070.5|1294
1627303430000|2021-07-26 12:43:50|4071|4071|4071.5|4071|4071.5|4071|4071|4071|379
1627303440000|2021-07-26 12:44:00|4072|4071.5|4072.5|4071.5|4072.5|4071.5|4071.5|4071|1459
1627303450000|2021-07-26 12:44:10|4072||4072.5||4072.5||4072||0
1627303460000|2021-07-26 12:44:20|4072||4072||4072||4072||0
1627303500000|2021-07-26 12:45:00|4072.5|4072|4072.5|4072|4072.5|4072|4072.5|4072|1518
1627303510000|2021-07-26 12:45:10|||||||||202
1627303520000|2021-07-26 12:45:20|4073|4072.5|4072|4071.5|4073|4072.5|4072|4071.5|3986
1627303530000|2021-07-26 12:45:30|||||||||1
1627303540000|2021-07-26 12:45:40|4072.5|4072|4072.5|4071.5|4072.5|4072|4072.5|4071.5|553
1627303550000|2021-07-26 12:45:50|4073|4072|4073|4072.5|4073|4072.5|4073|4072|1723
1627303560000|2021-07-26 12:46:00|||||||||167
1627303570000|2021-07-26 12:46:10|4073.5|4073|4073.5|4072.5|4074|4073|4073|4072.5|4684
1627303580000|2021-07-26 12:46:20|4073|4073|4073|4072.5|4073|4073|4073|4072.5|0
1627303590000|2021-07-26 12:46:30|||||||||50
1627303600000|2021-07-26 12:46:40|4072.5|4072|4072.5|4072|4072.5|4072|4072.5|4072|1395
1627303620000|2021-07-26 12:47:00|4073|4072.5|4074|4073.5|4074|4073.5|4073|4072.5|1662
1627303630000|2021-07-26 12:47:10|4073.5|4073|4074|4073|4074|4073.5|4073.5|4073|35
1627303640000|2021-07-26 12:47:20|4073.5|4072.5|4072|4071|4073.5|4072.5|4071.5|4071|3491
1627303650000|2021-07-26 12:47:30|4071.5|4070.5|4072|4071|4072.5|4071.5|4071|4070.5|3771
1627303660000|2021-07-26 12:47:40|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|171
1627303670000|2021-07-26 12:47:50|4071|4071|4071.5|4071|4071.5|4071|4071|4070.5|828
1627303680000|2021-07-26 12:48:00|||||||||691
1627303710000|2021-07-26 12:48:30|4072|4070.5|4071|4070|4072|4070.5|4070.5|4070|2639
1627303720000|2021-07-26 12:48:40|4070.5||4071||4071||4070.5||428
1627303730000|2021-07-26 12:48:50|||||||||250
1627303740000|2021-07-26 12:49:00||4070.5||4070||4070.5||4070|760
1627303750000|2021-07-26 12:49:10|||||||||6
1627303770000|2021-07-26 12:49:30|4070.5|4069.5|4070|4069.5|4070.5|4069.5|4070|4069.5|466
1627303780000|2021-07-26 12:49:40|||||||||362
1627303790000|2021-07-26 12:49:50|4069.5|4069|4070|4069.5|4070|4069.5|4069.5|4069|829
1627303800000|2021-07-26 12:50:00|4069.5|4069|4069.5|4069|4069.5|4069|4069.5|4069|8
1627303810000|2021-07-26 12:50:10|4070|4069.5|4070|4069.5|4070|4069.5|4070|4069.5|1012
1627303820000|2021-07-26 12:50:20|4070.5|4070|4071|4070|4071|4070.5|4070.5|4070|2849
1627303830000|2021-07-26 12:50:30|4070.5|4070.5|4070.5|4070|4070.5|4070.5|4070.5|4070|712
1627303840000|2021-07-26 12:50:40|4070|4069.5|4071|4070|4071|4070|4070|4069.5|2429
1627303850000|2021-07-26 12:50:50|4070.5|4070.5|4070.5|4070|4070.5|4070.5|4070.5|4070|18
1627303860000|2021-07-26 12:51:00|4070|4069.5|4070.5|4070|4070.5|4070|4070|4069.5|1617
1627303880000|2021-07-26 12:51:20|4070|4069.5|4070|4069.5|4070|4069.5|4070|4069.5|442
1627303890000|2021-07-26 12:51:30|4069.5|4069|4069.5|4069|4069.5|4069|4069|4068.5|1602
1627303900000|2021-07-26 12:51:40||4068.5||4068.5||4068.5||4068.5|0
1627303910000|2021-07-26 12:51:50|4069||4069.5||4069.5||4069||203
1627303920000|2021-07-26 12:52:00|4070|4069|4070.5|4069.5|4070.5|4069.5|4070|4068.5|1999
1627303950000|2021-07-26 12:52:30|4070|4069|4070|4069|4070.5|4069|4069|4068.5|6465
1627303960000|2021-07-26 12:52:40||4069.5||4069.5||4069.5||4069.5|247
1627303970000|2021-07-26 12:52:50|||||||||25
1627303980000|2021-07-26 12:53:00|4069.5|4069|4069.5|4068.5|4069.5|4069|4069.5|4068.5|2452
1627303990000|2021-07-26 12:53:10|4069|4069|4069.5|4069|4069.5|4069|4069|4068.5|932
1627304000000|2021-07-26 12:53:20||4068.5||4068.5||4068.5||4068.5|26
1627304010000|2021-07-26 12:53:30|||||||||95
1627304050000|2021-07-26 12:54:10|4069|4069|4069|4068.5|4069|4069|4069|4068.5|501
1627304060000|2021-07-26 12:54:20|||||||||184
1627304070000|2021-07-26 12:54:30|4069.5|4069|4069.5|4069|4070|4069|4069.5|4069|1592
1627304080000|2021-07-26 12:54:40|4070|4069.5|4069.5|4069|4070|4069.5|4069.5|4069|1042
1627304090000|2021-07-26 12:54:50|4069|4068.5|4069|4068|4069|4068.5|4069|4068|2009
1627304100000|2021-07-26 12:55:00|4068.5|4067.5|4067.5|4067|4069|4067.5|4067.5|4066.5|2873
1627304110000|2021-07-26 12:55:10|4068|4066.5|4067|4066.5|4068|4066.5|4067|4066.5|3538
1627304120000|2021-07-26 12:55:20|4067.5|4067|4068|4067|4068|4067|4067.5|4067|1431
1627304170000|2021-07-26 12:56:10|4067.5|4067.5|4067.5|4067|4068|4067.5|4067.5|4067|760
1627304180000|2021-07-26 12:56:20|4068||4068||4068||4068||843
1627304190000|2021-07-26 12:56:30|||||||||97
1627304200000|2021-07-26 12:56:40|4068.5|4067.5|4069|4068.5|4069|4068.5|4068.5|4067|2578
1627304210000|2021-07-26 12:56:50|4068.5|4068|4069.5|4069|4069.5|4069|4068.5|4068|1801
1627304230000|2021-07-26 12:57:10|4070|4069.5|4071|4070.5|4071|4070.5|4070|4069.5|625
1627304240000|2021-07-26 12:57:20|4071.5|4071|4071.5|4071|4071.5|4071|4071.5|4071|161
1627304250000|2021-07-26 12:57:30|4072|4071.5|4070.5|4069.5|4072|4071.5|4070.5|4069.5|2563
1627304270000|2021-07-26 12:57:50|||||||||61
1627304280000|2021-07-26 12:58:00|4070||4070||4070||4070||0
1627304290000|2021-07-26 12:58:10|4070.5|4070|4070.5|4069.5|4070.5|4070|4070|4069.5|783
1627304300000|2021-07-26 12:58:20|||||||||205
1627304310000|2021-07-26 12:58:30|||||||||50
1627304320000|2021-07-26 12:58:40||4070||4069.5||4070||4069.5|214
1627304330000|2021-07-26 12:58:50|4070||4070.5||4070.5||4070||294
1627304340000|2021-07-26 12:59:00|||||||||73
1627304350000|2021-07-26 12:59:10|||||||||376
1627304370000|2021-07-26 12:59:30|4070||4070||4070||4070||200
1627304390000|2021-07-26 12:59:50|4069.5|4069|4069.5|4069|4070|4069|4069.5|4069|1173
1627304400000|2021-07-26 13:00:00|4070|4069.5|4070|4069.5|4070|4069.5|4070|4069.5|1925
1627304410000|2021-07-26 13:00:10|4070.5|4070|4071|4070.5|4071|4070.5|4070|4070|1207
1627304420000|2021-07-26 13:00:20|4071.5|4071|4071|4070.5|4072|4071|4071|4070.5|950
1627304430000|2021-07-26 13:00:30|4071.5||4071.5||4071.5||4071.5||73
1627304440000|2021-07-26 13:00:40|4071|4071|4071.5|4070.5|4071.5|4071|4071|4070.5|344
1627304460000|2021-07-26 13:01:00|4071|4071|4070.5|4070|4071.5|4071|4070.5|4070|1973
1627304470000|2021-07-26 13:01:10|4070|4069.5|4070.5|4069.5|4070.5|4070|4070|4069.5|531
1627304480000|2021-07-26 13:01:20|4070|4069|4069.5|4069|4070|4069|4069.5|4068.5|4054
1627304490000|2021-07-26 13:01:30|4070|4068.5|4069|4068|4070|4068.5|4068.5|4068|1037
1627304500000|2021-07-26 13:01:40|4068.5||4068.5||4068.5||4068.5||2
1627304510000|2021-07-26 13:01:50|4068|4067.5|4068|4067|4068|4067.5|4068|4067|417
1627304520000|2021-07-26 13:02:00|4067.5|4066.5|4067|4066|4068|4066.5|4067|4066|473
1627304530000|2021-07-26 13:02:10|4067.5|4066.5|4067.5|4067|4067.5|4067|4067.5|4066.5|469
1627304540000|2021-07-26 13:02:20|4067|4066.5|4067|4066|4067|4066.5|4067|4066|9
1627304550000|2021-07-26 13:02:30|||||||||158
1627304560000|2021-07-26 13:02:40|4067.5|4066.5|4067|4066.5|4067.5|4067|4067|4066.5|1818
1627304570000|2021-07-26 13:02:50|4067.5|4067|4067|4066.5|4067.5|4067|4067|4066.5|131
1627304590000|2021-07-26 13:03:10|4066.5|4066|4067|4066|4067|4066|4066.5|4066|1770
1627304600000|2021-07-26 13:03:20|4066.5||4066.5||4066.5||4066.5||0
1627304610000|2021-07-26 13:03:30|4067|4066.5|4068|4067|4068|4067|4067|4066.5|2818
1627304630000|2021-07-26 13:03:50|4067.5|4067.5|4067.5|4067|4068|4067.5|4067.5|4067|1279
1627304640000|2021-07-26 13:04:00|4068|4066.5|4067|4066.5|4068|4066.5|4067|4066.5|1053
1627304650000|2021-07-26 13:04:10|||||||||6
1627304660000|2021-07-26 13:04:20|4067.5||4067.5||4068||4067.5||167
1627304670000|2021-07-26 13:04:30|4067|4066|4067|4066|4067|4066|4067|4066|1039
1627304690000|2021-07-26 13:04:50|4066.5||4066.5||4066.5||4066.5||1
1627304700000|2021-07-26 13:05:00|||||||||100
1627304710000|2021-07-26 13:05:10|4066|4065.5|4066.5|4065.5|4066.5|4065.5|4066|4065.5|358
1627304720000|2021-07-26 13:05:20|4066||4066.5||4066.5||4066||74
1627304730000|2021-07-26 13:05:30|4066|4065|4066|4065|4066|4065.5|4066|4065|1025
1627304740000|2021-07-26 13:05:40|||||||||133
1627304760000|2021-07-26 13:06:00||4065.5||4065.5||4065.5||4065.5|299
1627304770000|2021-07-26 13:06:10|||||||||747
1627304780000|2021-07-26 13:06:20|4065.5|4065|4065.5|4065|4065.5|4065|4065.5|4065|336
1627304790000|2021-07-26 13:06:30|4066|4065.5|4066|4065.5|4066|4065.5|4066|4065.5|821
1627304800000|2021-07-26 13:06:40|4065.5|4065|4065.5|4065|4065.5|4065|4065.5|4065|1259
1627304820000|2021-07-26 13:07:00|4066|4065.5|4066|4065|4066|4065.5|4066|4065|1505
1627304830000|2021-07-26 13:07:10||4065.5||4065||4065.5||4065|1534
1627304840000|2021-07-26 13:07:20|4065.5||4066||4066||4065.5||215
1627304850000|2021-07-26 13:07:30|4066.5|4064.5|4065.5|4064.5|4066.5|4065|4065|4064.5|3634
1627304860000|2021-07-26 13:07:40|4066||4065.5||4066||4065.5||0
1627304890000|2021-07-26 13:08:10|4066|4065|4066.5|4065.5|4066.5|4065.5|4066|4065|1314
1627304900000|2021-07-26 13:08:20|4067|4066|4067.5|4066.5|4067.5|4066.5|4067|4066|1286
1627304920000|2021-07-26 13:08:40|4068||4068||4068||4067.5||0
1627304930000|2021-07-26 13:08:50||4067||4067.5||4067.5||4067|300
1627304940000|2021-07-26 13:09:00|4067.5|4067|4067|4066.5|4068|4067.5|4067|4066.5|3499
1627304950000|2021-07-26 13:09:10|4066.5|4066|4067|4066|4067|4066|4066.5|4065.5|609
1627304970000|2021-07-26 13:09:30||4066.5||4066||4066.5||4066|722
1627304980000|2021-07-26 13:09:40|||||||||614
1627304990000|2021-07-26 13:09:50|4066.5|4066.5|4067|4066.5|4067.5|4067|4066.5|4066.5|1985
1627305000000|2021-07-26 13:10:00|4067.5||4067.5||4067.5||4067.5||122
1627305010000|2021-07-26 13:10:10||4067||4067||4067||4067|0
1627305020000|2021-07-26 13:10:20|4068|4067.5|4068|4067.5|4068|4067.5|4068|4067.5|1096
1627305030000|2021-07-26 13:10:30|4067.5|4067|4068|4067.5|4068|4067.5|4067.5|4067|518
1627305040000|2021-07-26 13:10:40|4068.5||4068.5||4068.5||4068.5||207
1627305050000|2021-07-26 13:10:50|4069|4068|4069|4068.5|4069|4068.5|4069|4068|134
1627305060000|2021-07-26 13:11:00|4069.5|4068|4069.5|4069|4070|4069.5|4069|4068|1553
1627305070000|2021-07-26 13:11:10|||||||||1163
1627305080000|2021-07-26 13:11:20||4068.5||4068.5||4068.5||4068.5|466
1627305090000|2021-07-26 13:11:30|4069||4069.5||4069.5||4069||364
1627305100000|2021-07-26 13:11:40|4070|4069|4070|4069|4070|4069|4070|4069|604
1627305110000|2021-07-26 13:11:50|||||||||250
1627305120000|2021-07-26 13:12:00|||||||||57
1627305130000|2021-07-26 13:12:10||4069.5||4069.5||4069.5||4069.5|123
1627305140000|2021-07-26 13:12:20|||||||||73
1627305150000|2021-07-26 13:12:30|4070.5|4070|4070|4069|4070.5|4070|4070|4069|2133
1627305160000|2021-07-26 13:12:40||4069.5||4069.5||4069.5||4069.5|0
1627305170000|2021-07-26 13:12:50|4069.5|4069|4070|4069.5|4070|4069.5|4069.5|4069|2584
1627305180000|2021-07-26 13:13:00|4070.5|4069|4071|4070.5|4071.5|4070.5|4070.5|4069|1790
1627305190000|2021-07-26 13:13:10|4070.5|4070|4070.5|4070|4070.5|4070.5|4070.5|4070|870
1627305200000|2021-07-26 13:13:20|||||||||874
1627305210000|2021-07-26 13:13:30|4070|4069.5|4070.5|4069.5|4070.5|4070|4070|4069|1201
1627305230000|2021-07-26 13:13:50|4070|4069|4069.5|4069|4070|4069|4069|4068.5|5428
1627305240000|2021-07-26 13:14:00|4069|4068.5|4069.5|4069|4069.5|4069|4069|4068.5|3941
1627305250000|2021-07-26 13:14:10|4070|4069.5|4070|4069.5|4070.5|4069.5|4069.5|4069|1941
1627305260000|2021-07-26 13:14:20||4069||4069||4069||4069|28
1627305270000|2021-07-26 13:14:30|4070.5|4069.5|4071|4070|4071|4070|4070.5|4069.5|917
1627305280000|2021-07-26 13:14:40|4071.5|4070.5|4071.5|4070.5|4071.5|4071|4071.5|4070.5|862
1627305290000|2021-07-26 13:14:50||4071||4071||4071||4071|245
1627305300000|2021-07-26 13:15:00|4071|4070.5|4071|4070.5|4071.5|4071|4071|4070.5|1256
1627305310000|2021-07-26 13:15:10|4070.5|4070|4069.5|4069|4070.5|4070|4069.5|4068.5|1972
1627305320000|2021-07-26 13:15:20||4068.5||4068.5||4068.5||4068.5|107
1627305330000|2021-07-26 13:15:30|4069|4069|4069.5|4069|4069.5|4069|4069|4069|1157
1627305340000|2021-07-26 13:15:40|4070|4068.5|4070|4069|4070|4069.5|4070|4068.5|418
1627305350000|2021-07-26 13:15:50|4070.5|4069.5|4070.5|4070|4071|4070|4070.5|4069.5|419
1627305360000|2021-07-26 13:16:00|4071||4071||4071||4071||347
1627305370000|2021-07-26 13:16:10|4070.5|4069.5|4070|4069|4070.5|4069.5|4069.5|4069|1224
1627305380000|2021-07-26 13:16:20|4070.5||4069.5||4070.5||4069.5||0
1627305390000|2021-07-26 13:16:30|4070|4069.5|4069.5|4069|4070|4069.5|4069.5|4069|2937
1627305400000|2021-07-26 13:16:40|4070|4069.5|4070|4069|4070|4069.5|4070|4069|228
1627305420000|2021-07-26 13:17:00||4069.5||4069.5||4069.5||4069.5|621
1627305430000|2021-07-26 13:17:10|4070.5|4070|4072|4071|4072|4071|4070.5|4070|526
1627305450000|2021-07-26 13:17:30|4072.5|4071.5|4072.5|4071.5|4072.5|4071.5|4072.5|4071.5|94
1627305460000|2021-07-26 13:17:40||4072||4071.5||4072||4071.5|467
1627305470000|2021-07-26 13:17:50|4072|4071|4071.5|4071|4072|4071|4071.5|4071|1166
1627305480000|2021-07-26 13:18:00|4072||4071.5||4072||4071.5||662
1627305490000|2021-07-26 13:18:10|4072|4071.5|4072.5|4072|4072.5|4072|4072|4071.5|1953
1627305500000|2021-07-26 13:18:20|4072|4071.5|4072|4071.5|4072.5|4071.5|4072|4071.5|1
1627305510000|2021-07-26 13:18:30|||||||||250
1627305520000|2021-07-26 13:18:40|||||||||482
1627305530000|2021-07-26 13:18:50|||||||||285
1627305550000|2021-07-26 13:19:10|4071.5|4071|4072|4071.5|4072|4071.5|4071.5|4071|309
1627305560000|2021-07-26 13:19:20|4071.5|4071|4070.5|4070|4071.5|4071|4070.5|4070|2604
1627305570000|2021-07-26 13:19:30|||||||||532
1627305580000|2021-07-26 13:19:40|4070|4069.5|4069.5|4068.5|4070|4069.5|4069.5|4068.5|928
1627305590000|2021-07-26 13:19:50|4069|4068|4068.5|4068|4069|4068|4068|4067.5|6070
1627305600000|2021-07-26 13:20:00|4069|4068.5|4069.5|4068.5|4069.5|4069|4068.5|4068|2805
1627305610000|2021-07-26 13:20:10|4070|4069|4071|4069.5|4071|4070|4070|4069|697
1627305630000|2021-07-26 13:20:30||4070||4070||4070||4070|0
1627305640000|2021-07-26 13:20:40|||||||||18
1627305650000|2021-07-26 13:20:50|4070.5|4069.5|4070.5|4069|4071|4069.5|4070|4069|2168
1627305660000|2021-07-26 13:21:00|4070||4070||4070||4070||171
1627305670000|2021-07-26 13:21:10|||||||||27
1627305680000|2021-07-26 13:21:20|4069.5|4069.5|4070|4069.5|4070|4069.5|4069.5|4069.5|12
1627305690000|2021-07-26 13:21:30|4069.5|4069|4069.5|4069|4070|4069|4069.5|4069|315
1627305700000|2021-07-26 13:21:40|4069|4068.5|4068.5|4068|4069|4068.5|4068.5|4068|1796
1627305710000|2021-07-26 13:21:50|4069||4068.5||4069||4068.5||639
1627305720000|2021-07-26 13:22:00|4069|4068.5|4069|4068|4069|4068.5|4068.5|4068|1059
1627305730000|2021-07-26 13:22:10|||||||||29
1627305740000|2021-07-26 13:22:20|||||||||27
1627305750000|2021-07-26 13:22:30|||||||||57
1627305760000|2021-07-26 13:22:40|4069.5|4068.5|4070|4069.5|4070|4069.5|4069.5|4068|1872
1627305770000|2021-07-26 13:22:50|4069.5|4069|4069.5|4069|4069.5|4069|4069.5|4069|415
1627305780000|2021-07-26 13:23:00|4070|4068.5|4069|4068.5|4070|4068.5|4069|4068.5|945
1627305790000|2021-07-26 13:23:10|4068.5|4068|4068.5|4068|4068.5|4068|4068.5|4068|1090
1627305810000|2021-07-26 13:23:30|4068|4067.5|4068|4067.5|4068|4067.5|4067.5|4067|1157
1627305820000|2021-07-26 13:23:40|4067.5|4067|4067.5|4067|4068|4067.5|4067.5|4067|3924
1627305830000|2021-07-26 13:23:50|4068|4067.5|4068|4067.5|4068|4067.5|4068|4067.5|1567
1627305840000|2021-07-26 13:24:00|4068.5|4067|4069|4068|4069|4068|4068.5|4067|2298
1627305850000|2021-07-26 13:24:10|||||||||13
1627305860000|2021-07-26 13:24:20|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|4069|4068|0
1627305870000|2021-07-26 13:24:30|4069|4068|4068|4067.5|4069|4068|4068|4067.5|1313
1627305880000|2021-07-26 13:24:40|||||||||233
1627305900000|2021-07-26 13:25:00|4068.5|4068|4069|4068.5|4069.5|4068.5|4068|4068|3156
1627305910000|2021-07-26 13:25:10||4068||4068||4068.5||4068|0
1627305920000|2021-07-26 13:25:20|||||||||135
1627305930000|2021-07-26 13:25:30|||||||||270
1627305950000|2021-07-26 13:25:50|4068.5|4067.5|4068.5|4067.5|4069|4068|4068|4067.5|1635
1627305960000|2021-07-26 13:26:00||4068||4068||4068||4068|266
1627305970000|2021-07-26 13:26:10|4069|4067.5|4069|4068.5|4070|4069.5|4069|4067.5|3072
1627305980000|2021-07-26 13:26:20|4069.5|4069|4069.5|4069|4069.5|4069|4069|4068.5|424
1627305990000|2021-07-26 13:26:30|||||||||14
1627306000000|2021-07-26 13:26:40|4069|4068.5|4069|4068.5|4069.5|4069|4069|4068.5|1280
1627306010000|2021-07-26 13:26:50|4069.5||4069.5||4069.5||4069.5||300
1627306020000|2021-07-26 13:27:00|4070|4069|4070.5|4069.5|4070.5|4070|4069.5|4069|3959
1627306030000|2021-07-26 13:27:10|4071|4070|4071|4070|4071|4070|4071|4069.5|1055
1627306040000|2021-07-26 13:27:20|4071.5|4070.5|4071|4070.5|4071.5|4071|4071|4070.5|1726
1627306050000|2021-07-26 13:27:30|4071.5|4071|4071.5|4070.5|4072|4071|4071|4070.5|1018
1627306070000|2021-07-26 13:27:50|4072|4071|4072|4071.5|4072|4071.5|4072|4071|3773
1627306080000|2021-07-26 13:28:00|4072.5|4072|4073.5|4072.5|4073.5|4072.5|4072|4071.5|4824
1627306090000|2021-07-26 13:28:10|4074|4073|4072|4071.5|4074|4073.5|4072|4071.5|3584
1627306110000|2021-07-26 13:28:30|4071.5|4071|4071.5|4071|4072|4071.5|4071.5|4071|559
1627306120000|2021-07-26 13:28:40|4072|4071.5|4072|4071.5|4072|4071.5|4072|4071.5|1349
1627306130000|2021-07-26 13:28:50|4072.5|4072|4072.5|4072|4073|4072|4072.5|4072|1827
1627306140000|2021-07-26 13:29:00|4073|4072.5|4073|4072|4073|4072.5|4073|4072|400
1627306150000|2021-07-26 13:29:10|4072.5|4071.5|4072|4071.5|4073|4072|4072|4071.5|1821
1627306160000|2021-07-26 13:29:20|4072.5|4072|4073|4072|4073|4072|4072.5|4072|160
1627306170000|2021-07-26 13:29:30|4072.5|4071.5|4072|4071.5|4072.5|4071.5|4072|4071.5|318
1627306180000|2021-07-26 13:29:40|||||||||242
1627306190000|2021-07-26 13:29:50|4071.5|4071|4074|4073|4074|4073.5|4071.5|4071|8162
1627306200000|2021-07-26 13:30:00|4074.5|4073.5|4074.5|4073.5|4075|4074.5|4074|4073|4779
1627306210000|2021-07-26 13:30:10|4074|4073|4072.5|4071.5|4074.5|4073|4072|4071.5|3110
1627306220000|2021-07-26 13:30:20|4072|4071|4070|4069|4072|4071|4070|4069|1503
1627306230000|2021-07-26 13:30:30|4069.5|4068.5|4069.5|4068.5|4069.5|4069|4068.5|4068|1826
1627306240000|2021-07-26 13:30:40|4070|4069|4071|4070|4071.5|4071|4070|4068.5|3957
1627306260000|2021-07-26 13:31:00|4070.5|4070.5|4069|4068|4071|4070.5|4069|4068|4088
1627306270000|2021-07-26 13:31:10|4068.5|4067.5|4066|4065.5|4069|4067.5|4066|4065|2986
1627306280000|2021-07-26 13:31:20|4066.5|4066|4068.5|4067.5|4068.5|4067.5|4066.5|4065.5|8843
1627306290000|2021-07-26 13:31:30|4069|4068|4069.5|4068.5|4070|4069|4069|4067.5|919
1627306300000|2021-07-26 13:31:40|4069|4068|4066.5|4065.5|4069.5|4068|4066.5|4065.5|6868
1627306310000|2021-07-26 13:31:50|4066|4065|4064|4063|4066|4065|4062|4061.5|9763
1627306320000|2021-07-26 13:32:00|4064.5|4063.5|4064.5|4063.5|4064.5|4064|4064.5|4063.5|2515
1627306330000|2021-07-26 13:32:10|4064|4064|4064.5|4064|4064.5|4064|4064|4064|313
1627306340000|2021-07-26 13:32:20||4063.5||4063.5||4063.5||4063.5|145
1627306350000|2021-07-26 13:32:30|4065|4064|4067|4066|4067|4066|4065|4064|3274
1627306360000|2021-07-26 13:32:40|4066.5|4065.5|4064.5|4063.5|4066.5|4066|4064|4063.5|4740
1627306370000|2021-07-26 13:32:50|4065|4064|4065.5|4065|4065.5|4065|4065|4063.5|2399
1627306380000|2021-07-26 13:33:00|4065|4064.5|4066.5|4065.5|4066.5|4065.5|4065|4064.5|2378
1627306390000|2021-07-26 13:33:10|4066|4066|4065.5|4064.5|4066.5|4066|4064.5|4063.5|3669
1627306400000|2021-07-26 13:33:20|4065|4064|4065|4064|4065|4064.5|4065|4064|359
1627306410000|2021-07-26 13:33:30|4064.5|4063.5|4065|4064|4065|4064.5|4064|4063|1806
1627306430000|2021-07-26 13:33:50|||||||||4
1627306440000|2021-07-26 13:34:00|4064.5|4063.5|4065.5|4065|4065.5|4065|4064|4063.5|5122
1627306450000|2021-07-26 13:34:10|4066|4065.5|4067|4066.5|4067|4066.5|4065.5|4065|5088
1627306460000|2021-07-26 13:34:20|4067.5|4067|4068.5|4067.5|4068.5|4067.5|4067.5|4066.5|812
1627306470000|2021-07-26 13:34:30|4068|4068|4067|4066|4068.5|4068|4066.5|4066|4633
1627306480000|2021-07-26 13:34:40|4066.5|4066.5|4067|4066|4068|4066.5|4066.5|4066|1519
1627306490000|2021-07-26 13:34:50|4067.5|4066.5|4068|4067|4068|4067|4067.5|4066.5|122
1627306500000|2021-07-26 13:35:00|4067.5|4066.5|4067|4066.5|4067.5|4066.5|4067|4066.5|1148
1627306510000|2021-07-26 13:35:10|4067.5|4067|4068.5|4067.5|4068.5|4068|4067.5|4066.5|2635
1627306520000|2021-07-26 13:35:20|4069|4068|4069|4068|4069.5|4068.5|4069|4068|544
1627306530000|2021-07-26 13:35:30|4068.5|4068.5|4068.5|4068|4069|4068.5|4068.5|4068|1622
1627306540000|2021-07-26 13:35:40|4068|4067.5|4067.5|4066.5|4068|4067.5|4067.5|4066.5|2836
1627306550000|2021-07-26 13:35:50|4067|4066|4067|4066|4067.5|4066.5|4067|4066|2
1627306560000|2021-07-26 13:36:00|4067.5|4066.5|4069|4068|4069|4068|4067.5|4066|3698
1627306570000|2021-07-26 13:36:10||4068.5||4068.5||4068.5||4068.5|419
1627306580000|2021-07-26 13:36:20|4068.5|4068|4068.5|4067.5|4069|4068.5|4068|4067.5|1644
1627306590000|2021-07-26 13:36:30|4068|4068|4069|4068.5|4069|4068.5|4068|4067.5|1807
1627306600000|2021-07-26 13:36:40|4068.5|4068|4069.5|4068.5|4069.5|4069|4068.5|4068|1235
1627306610000|2021-07-26 13:36:50|4070|4069|4070|4069.5|4070.5|4069.5|4070|4069|1451
1627306620000|2021-07-26 13:37:00|4070.5|4070|4070.5|4070|4071|4070|4070.5|4070|455
1627306630000|2021-07-26 13:37:10|4070|4069.5|4070|4069.5|4070.5|4070|4070|4069.5|2573
1627306640000|2021-07-26 13:37:20|4070.5|4070|4070.5|4069.5|4070.5|4070|4070|4069.5|860
1627306650000|2021-07-26 13:37:30|4070|4070|4069|4068|4070|4070|4069|4068|2881
1627306660000|2021-07-26 13:37:40|4068.5|4067.5|4068.5|4067.5|4069|4067.5|4068.5|4067.5|438
1627306670000|2021-07-26 13:37:50|4069|4068|4069.5|4068.5|4069.5|4069|4069|4068|9742
1627306680000|2021-07-26 13:38:00|4069||4069.5||4069.5||4069||257
1627306690000|2021-07-26 13:38:10|4070|4069|4070|4069.5|4070|4069.5|4069.5|4069|1936
1627306700000|2021-07-26 13:38:20|4070.5|4070|4071.5|4070.5|4072|4071|4070.5|4069.5|2719
1627306710000|2021-07-26 13:38:30|4071|4070|4070.5|4069.5|4071|4070|4070|4069.5|1984
1627306730000|2021-07-26 13:38:50|4071|4070|4072|4071|4072|4071|4070.5|4070|2129
1627306740000|2021-07-26 13:39:00|4073|4071.5|4073|4072|4073|4072.5|4072.5|4071.5|430
1627306760000|2021-07-26 13:39:20|4073.5|4072.5|4072.5|4072|4073.5|4073|4072.5|4072|2693
1627306770000|2021-07-26 13:39:30|4073|4072.5|4073|4072|4073.5|4072.5|4073|4072|496
1627306780000|2021-07-26 13:39:40|4073.5|4072.5|4073|4072.5|4073.5|4072.5|4073|4072.5|835
1627306790000|2021-07-26 13:39:50|4073.5|4073|4073.5|4073|4074|4073|4073|4072.5|1874
1627306800000|2021-07-26 13:40:00|4074|4073.5|4075|4074|4075|4074|4074|4073.5|1247
1627306810000|2021-07-26 13:40:10|4074.5|4074.5|4075.5|4074.5|4075.5|4074.5|4074.5|4074.5|135
1627306820000|2021-07-26 13:40:20|4076|4075|4076|4075|4076|4075.5|4075.5|4074.5|1823
1627306830000|2021-07-26 13:40:30|4076.5|4075.5|4075|4074.5|4076.5|4075.5|4075|4074.5|2722
1627306840000|2021-07-26 13:40:40|4074.5|4074|4070.5|4069.5|4075|4074.5|4070|4069.5|3120
1627306850000|2021-07-26 13:40:50|4071|4070|4071|4070|4071.5|4070.5|4071|4070|165
1627306860000|2021-07-26 13:41:00|4070.5|4069.5|4071.5|4070.5|4072|4071|4070|4069.5|2189
1627306870000|2021-07-26 13:41:10|4072|4071|4071.5|4071|4072.5|4071.5|4071.5|4071|654
1627306880000|2021-07-26 13:41:20|4072|4070.5|4071.5|4070.5|4072|4070.5|4071|4070.5|932
1627306890000|2021-07-26 13:41:30|4072|4071|4072|4071|4072|4071.5|4072|4070.5|1111
1627306900000|2021-07-26 13:41:40|4071.5|4070.5|4072|4071|4072|4071|4071|4070.5|224
1627306910000|2021-07-26 13:41:50|4072.5|4071.5|4072.5|4071.5|4072.5|4071.5|4072|4071.5|1604
1627306920000|2021-07-26 13:42:00|4072|4072|4072|4071|4072.5|4072|4072|4071|2505
1627306930000|2021-07-26 13:42:10|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|837
1627306940000|2021-07-26 13:42:20|||||||||1
1627306950000|2021-07-26 13:42:30|4071|4070|4070|4069.5|4071|4070|4070|4069|2500
1627306960000|2021-07-26 13:42:40||4069||4069||4069||4069|0
1627306980000|2021-07-26 13:43:00|4070.5|4069.5|4070.5|4070|4071|4070.5|4070|4069.5|3188
1627306990000|2021-07-26 13:43:10|4071|4070.5|4071.5|4071|4071.5|4071|4070.5|4070|240
1627307000000|2021-07-26 13:43:20|4072|4071.5|4072|4071|4072|4071.5|4072|4071|843
1627307010000|2021-07-26 13:43:30|4072.5|4071.5|4074|4073|4074.5|4073.5|4072.5|4071.5|9642
1627307020000|2021-07-26 13:43:40|4073.5|4072.5|4072|4071|4074|4072.5|4072|4071|3183
1627307030000|2021-07-26 13:43:50|||||||||25
1627307040000|2021-07-26 13:44:00|4071.5||4072||4072||4071.5||72
1627307050000|2021-07-26 13:44:10|4072.5|4071.5|4074.5|4073.5|4074.5|4073.5|4072.5|4071|756
1627307060000|2021-07-26 13:44:20||4074||4073.5||4074||4073.5|59
1627307070000|2021-07-26 13:44:30|4074||4074||4074||4074||0
1627307080000|2021-07-26 13:44:40|4074.5|4074|4075|4074.5|4075|4074.5|4074.5|4074|1847
1627307090000|2021-07-26 13:44:50|4075.5|4075|4075|4074.5|4075.5|4075|4075|4074.5|2585
1627307100000|2021-07-26 13:45:00|4074.5|4074|4073.5|4073|4074.5|4074|4073.5|4073|1455
1627307110000|2021-07-26 13:45:10|4074|4072.5|4073.5|4072.5|4074|4072.5|4073|4072.5|673
1627307120000|2021-07-26 13:45:20||4073||4073||4073||4073|138
1627307130000|2021-07-26 13:45:30|4074|4073.5|4076|4075|4076|4075|4074|4073.5|3972
1627307140000|2021-07-26 13:45:40|4075.5|4074.5|4075.5|4074.5|4075.5|4074.5|4075.5|4074.5|354
1627307150000|2021-07-26 13:45:50|4075|4074|4075|4074|4075|4074.5|4074.5|4074|781
1627307160000|2021-07-26 13:46:00|4075.5|4074.5|4076|4075|4076|4075|4075.5|4074.5|330
1627307170000|2021-07-26 13:46:10|4075.5|4074.5|4074.5|4074|4075.5|4075|4074.5|4074|2344
1627307180000|2021-07-26 13:46:20|||||||||11
1627307190000|2021-07-26 13:46:30|4074|4073.5|4070.5|4069.5|4074|4073.5|4070|4069.5|7595
1627307200000|2021-07-26 13:46:40|4071|4070|4072|4071|4072|4071|4071|4070|2886
1627307210000|2021-07-26 13:46:50|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|4071|4070.5|605
1627307220000|2021-07-26 13:47:00|||||||||3
1627307230000|2021-07-26 13:47:10|4071||4071.5||4071.5||4071||4
1627307240000|2021-07-26 13:47:20|||||||||88
1627307250000|2021-07-26 13:47:30|4072|4071|4072|4071.5|4072|4071.5|4072|4070.5|2109
1627307260000|2021-07-26 13:47:40|4071.5|4071|4071|4070.5|4072|4071|4071|4070.5|3081
1627307270000|2021-07-26 13:47:50|4070.5|4070|4071|4070.5|4071|4070.5|4070.5|4069.5|957
1627307280000|2021-07-26 13:48:00|4070.5|4070|4072|4071|4072|4071.5|4070.5|4070|3023
1627307290000|2021-07-26 13:48:10||4071.5||4071.5||4071.5||4071.5|1134
1627307300000|2021-07-26 13:48:20|4071.5|4071|4071|4070|4072|4071|4070.5|4070|2938
1627307310000|2021-07-26 13:48:30|4070.5|4069.5|4072|4071.5|4072|4071.5|4070.5|4069.5|1857
1627307320000|2021-07-26 13:48:40|4072.5|4072|4073|4072|4073|4072|4072.5|4072|1943
1627307340000|2021-07-26 13:49:00|4072.5|4071.5|4072.5|4071.5|4072.5|4071.5|4072|4071.5|1213
1627307350000|2021-07-26 13:49:10|4072|4072|4073|4072.5|4073|4072.5|4072|4071.5|333
1627307360000|2021-07-26 13:49:20|4073.5|4073|4074.5|4073.5|4074.5|4074|4073.5|4073|1682
1627307370000|2021-07-26 13:49:30|4074|4073|4073.5|4073|4074.5|4073|4073.5|4073|2098
1627307380000|2021-07-26 13:49:40|4073|4072.5|4073|4072.5|4073|4072.5|4073|4072.5|977
1627307390000|2021-07-26 13:49:50|||||||||55
1627307400000|2021-07-26 13:50:00|4073.5|4073|4074|4073.5|4074|4073.5|4073.5|4073|2419
1627307410000|2021-07-26 13:50:10|4074.5|4073|4073.5|4072.5|4074.5|4073|4073|4072.5|2390
1627307420000|2021-07-26 13:50:20|4074|4073|4073.5|4073|4074|4073|4073|4072.5|5610
1627307430000|2021-07-26 13:50:30|4074|4072.5|4073|4071.5|4074|4073|4072|4071.5|1958
1627307440000|2021-07-26 13:50:40|4072.5|4072|4072.5|4071.5|4072.5|4072|4072.5|4071.5|56
1627307450000|2021-07-26 13:50:50||4072||4072||4072||4072|186
1627307470000|2021-07-26 13:51:10|4072|4071.5|4072|4071|4072.5|4071.5|4072|4071|1603
1627307480000|2021-07-26 13:51:20|4071.5|4071.5|4072|4071|4072|4071.5|4071.5|4071|748
1627307500000|2021-07-26 13:51:40|4071.5||4071.5||4071.5||4071.5||722
1627307510000|2021-07-26 13:51:50|4072|4071.5|4071.5|4071|4072|4071.5|4071.5|4071|3858
1627307520000|2021-07-26 13:52:00|4071|4070.5|4071.5|4070.5|4071.5|4070.5|4071|4070.5|1200
1627307550000|2021-07-26 13:52:30|4072|4071|4071.5|4070.5|4072.5|4071.5|4071|4070.5|2722
1627307560000|2021-07-26 13:52:40|4071|4070|4070.5|4070|4071|4070|4070|4069.5|2944
1627307570000|2021-07-26 13:52:50|4071|4070.5|4071|4070|4071|4070.5|4070.5|4069.5|2274
1627307580000|2021-07-26 13:53:00|4070.5||4070.5||4070.5||4070.5||427
1627307590000|2021-07-26 13:53:10|4071|4069.5|4071|4070|4071|4070.5|4070.5|4069.5|922
1627307600000|2021-07-26 13:53:20|4070.5|4069.5|4072|4071.5|4072|4071.5|4070|4069.5|8343
1627307610000|2021-07-26 13:53:30|4071.5|4071|4072|4071.5|4072|4071.5|4071.5|4070.5|1874
1627307620000|2021-07-26 13:53:40|4071.5|4071|4071.5|4071|4071.5|4071|4071.5|4071|34
1627307630000|2021-07-26 13:53:50|4071|4070.5|4071.5|4070.5|4071.5|4071|4071|4070.5|1438
1627307640000|2021-07-26 13:54:00|4071|4070|4070.5|4069.5|4071.5|4070.5|4069.5|4069|2606
1627307650000|2021-07-26 13:54:10|4071|4070|4070.5|4069.5|4071|4070.5|4070.5|4069.5|716
1627307660000|2021-07-26 13:54:20|4071|4070|4072|4071.5|4072|4071.5|4071|4070|2898
1627307670000|2021-07-26 13:54:30|4071.5|4071|4071.5|4071|4071.5|4071|4071.5|4071|368
1627307680000|2021-07-26 13:54:40|4071|4070.5|4071|4070|4071.5|4071|4071|4070|1543
1627307690000|2021-07-26 13:54:50|4071.5|4070.5|4071.5|4070|4071.5|4071|4071|4070|1525
1627307700000|2021-07-26 13:55:00|4071||4070.5||4071||4070.5||0
1627307710000|2021-07-26 13:55:10||4069.5||4069.5||4069.5||4069.5|2394
1627307720000|2021-07-26 13:55:20|4071|4070|4071|4070|4071|4070.5|4071|4070|1720
1627307730000|2021-07-26 13:55:30|4070.5|4070.5|4071|4070|4071|4070.5|4070.5|4069.5|6351
1627307740000|2021-07-26 13:55:40|4071.5|4070.5|4072|4071|4072|4071|4071.5|4070.5|950
1627307750000|2021-07-26 13:55:50|4071.5|4070.5|4071.5|4071|4071.5|4071|4071|4070.5|2355
1627307760000|2021-07-26 13:56:00|4072||4072||4072||4072||277
1627307770000|2021-07-26 13:56:10|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|4071|4070.5|800
1627307780000|2021-07-26 13:56:20|4071|4070|4070.5|4070|4071|4070|4070.5|4070|1031
1627307790000|2021-07-26 13:56:30|4070|4069.5|4071|4070.5|4071|4070.5|4070|4069.5|3852
1627307800000|2021-07-26 13:56:40|||||||||221
1627307810000|2021-07-26 13:56:50|4071.5|4071|4074|4073|4074|4073|4071.5|4071|5481
1627307820000|2021-07-26 13:57:00|4073.5|4073.5|4073.5|4072.5|4073.5|4073.5|4073|4072.5|2137
1627307830000|2021-07-26 13:57:10|||||||||10
1627307850000|2021-07-26 13:57:30|4074|4073|4073.5|4073|4074|4073.5|4073.5|4072.5|2575
1627307860000|2021-07-26 13:57:40|4073|4072|4073.5|4073|4073.5|4073|4073|4072|1470
1627307870000|2021-07-26 13:57:50|4073|4072.5|4073|4072|4073|4072.5|4073|4072|131
1627307880000|2021-07-26 13:58:00||4072.5||4072||4072.5||4072|284
1627307890000|2021-07-26 13:58:10||4072.5||4072.5||4072.5||4072.5|108
1627307900000|2021-07-26 13:58:20|4072.5|4072|4072.5|4072|4073|4072.5|4072.5|4072|624
1627307910000|2021-07-26 13:58:30|4072|4071.5|4071.5|4071|4072|4071.5|4071.5|4071|1282
1627307920000|2021-07-26 13:58:40|4071|4070.5|4071.5|4070.5|4071.5|4070.5|4071|4070|2741
1627307930000|2021-07-26 13:58:50||4071||4071||4071||4071|15
1627307940000|2021-07-26 13:59:00|||||||||266
1627307950000|2021-07-26 13:59:10|4071|4070.5|4071|4070|4071|4070.5|4070.5|4070|1438
1627307970000|2021-07-26 13:59:30|4071.5|4070.5|4070.5|4070|4072|4071.5|4070.5|4070|7695
1627307980000|2021-07-26 13:59:40|4070|4069.5|4070|4069|4070.5|4069.5|4069|4068.5|6273
1627307990000|2021-07-26 13:59:50|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|867
1627308000000|2021-07-26 14:00:00|4070|4069|4070|4069|4070|4069.5|4069.5|4068.5|1904
1627308010000|2021-07-26 14:00:10|4070.5|4069.5|4070.5|4069.5|4070.5|4069.5|4070.5|4069.5|355
1627308020000|2021-07-26 14:00:20|4070|4069|4069|4068|4070|4069|4069|4068|2016
1627308030000|2021-07-26 14:00:30|4068.5|4067.5|4068|4067|4069|4067.5|4068|4067|1614
1627308040000|2021-07-26 14:00:40|4067.5|4066.5|4066|4065|4067.5|4067|4066|4065|1202
1627308050000|2021-07-26 14:00:50|4065.5||4066||4066||4065.5||366
1627308060000|2021-07-26 14:01:00|4065.5|4065.5|4066|4065|4066.5|4065.5|4065.5|4065|2180
1627308070000|2021-07-26 14:01:10|4065.5|4064|4065|4064.5|4065.5|4064.5|4065|4064|747
1627308080000|2021-07-26 14:01:20|4065.5|4065|4065.5|4064.5|4065.5|4065|4065.5|4064.5|667
1627308090000|2021-07-26 14:01:30|||||||||131
1627308100000|2021-07-26 14:01:40|4065||4065||4065||4065||0
1627308110000|2021-07-26 14:01:50|4065.5|4065|4067|4066|4067|4066.5|4065.5|4065|4360
1627308120000|2021-07-26 14:02:00|4066.5|4065.5|4064|4062.5|4066.5|4065.5|4063.5|4062.5|4601
1627308130000|2021-07-26 14:02:10|4063.5|4062|4062|4060.5|4063.5|4062.5|4062|4060.5|5729
1627308140000|2021-07-26 14:02:20|4062.5|4061|4062|4061|4062.5|4061.5|4061.5|4061|1647
1627308150000|2021-07-26 14:02:30|4062.5|4061.5|4062.5|4061.5|4063|4062|4062.5|4061|1948
1627308160000|2021-07-26 14:02:40|4063|4062|4063|4062.5|4063|4062.5|4062.5|4062|6075
1627308170000|2021-07-26 14:02:50|4063.5|4063|4064.5|4063.5|4064.5|4064|4063|4062.5|2173
1627308180000|2021-07-26 14:03:00|4064|4064|4064|4063|4064.5|4064|4064|4063|4308
1627308190000|2021-07-26 14:03:10|4063.5|4062.5|4064|4063|4064|4063.5|4063|4062|3374
1627308200000|2021-07-26 14:03:20|4064.5|4063.5|4064.5|4063.5|4064.5|4064|4064|4063.5|2672
1627308210000|2021-07-26 14:03:30|4064|4063|4061|4060.5|4064.5|4063|4061|4060.5|7583
1627308220000|2021-07-26 14:03:40|4061.5|4060|4060|4059.5|4061.5|4060|4060|4059.5|759
1627308230000|2021-07-26 14:03:50|4060.5|4060|4060.5|4060|4061.5|4061|4060.5|4060|2546
1627308240000|2021-07-26 14:04:00|4061||4061||4061||4061||91
1627308250000|2021-07-26 14:04:10|4060.5|4059.5|4059|4058|4060.5|4059.5|4059|4057.5|1935
1627308260000|2021-07-26 14:04:20|4059.5|4057.5|4060|4059|4060|4059.5|4059.5|4057.5|1941
1627308270000|2021-07-26 14:04:30|4060.5|4059.5|4061.5|4060.5|4061.5|4060.5|4060|4059|3459
1627308280000|2021-07-26 14:04:40|4062|4061|4062.5|4061.5|4062.5|4061.5|4061.5|4061|2453
1627308290000|2021-07-26 14:04:50|4062|4061|4062|4061|4062.5|4061|4061.5|4061|373
1627308300000|2021-07-26 14:05:00|4062.5|4061.5|4061.5|4060.5|4062.5|4061.5|4061|4060|3732
1627308310000|2021-07-26 14:05:10|4061|4060|4060.5|4059.5|4061.5|4060.5|4060.5|4059.5|1415
1627308320000|2021-07-26 14:05:20|||||||||20
1627308330000|2021-07-26 14:05:30|4060|4059|4060|4059|4060|4059|4060|4059|653
1627308340000|2021-07-26 14:05:40|4059.5|4058.5|4058|4057|4059.5|4058.5|4058|4057|891
1627308350000|2021-07-26 14:05:50|4057.5|4057.5|4057.5|4056.5|4058|4057.5|4057.5|4056.5|1777
1627308360000|2021-07-26 14:06:00|4058|4057|4058|4057|4058.5|4057.5|4057.5|4057|4768
1627308370000|2021-07-26 14:06:10|4058.5|4057.5|4058|4057|4058.5|4057.5|4057|4056.5|1795
1627308380000|2021-07-26 14:06:20|4057.5|4056.5|4057|4056.5|4057.5|4056.5|4057|4056.5|1138
1627308390000|2021-07-26 14:06:30|4056.5|4056|4056|4055|4056.5|4056|4056|4055|1141
1627308400000|2021-07-26 14:06:40|||||||||66
1627308410000|2021-07-26 14:06:50|4056.5|4055.5|4057|4055.5|4057|4056.5|4056|4055|2836
1627308420000|2021-07-26 14:07:00|4056.5|4055|4054.5|4053.5|4056.5|4055|4054.5|4053.5|3437
1627308430000|2021-07-26 14:07:10|4055|4054|4056|4055|4056|4055.5|4054.5|4053.5|3361
1627308440000|2021-07-26 14:07:20|4055.5|4054|4055|4054|4055.5|4054.5|4055|4054|932
1627308450000|2021-07-26 14:07:30|4054.5|4053.5|4054|4053|4055|4053.5|4054|4053|1021
1627308460000|2021-07-26 14:07:40|4053.5|4052.5|4054|4053|4054.5|4053|4053.5|4052|2223
1627308470000|2021-07-26 14:07:50|4053.5||4053.5||4053.5||4053.5||101
1627308480000|2021-07-26 14:08:00|4053|4052.5|4053|4052.5|4053.5|4053|4053|4052|2335
1627308490000|2021-07-26 14:08:10|4053.5|4053|4055|4054.5|4055|4054.5|4053|4053|9526
1627308500000|2021-07-26 14:08:20|4054.5|4054|4055.5|4054.5|4055.5|4054.5|4054.5|4054|3502
1627308510000|2021-07-26 14:08:30||4055||4054.5||4055||4054.5|480
1627308520000|2021-07-26 14:08:40||4055||4054.5||4055||4054.5|7
1627308530000|2021-07-26 14:08:50|4056|4055|4056.5|4056|4057|4056|4056|4054.5|2359
1627308540000|2021-07-26 14:09:00|4056|4055.5|4055.5|4054.5|4056|4056|4054.5|4053.5|7343
1627308550000|2021-07-26 14:09:10||4055||4054||4055||4054|935
1627308560000|2021-07-26 14:09:20|4055|4053.5|4054|4053|4055.5|4053.5|4054|4053|1851
1627308570000|2021-07-26 14:09:30|4053.5|4052.5|4054.5|4053.5|4054.5|4054|4053.5|4052.5|2412
1627308580000|2021-07-26 14:09:40|||||||||98
1627308590000|2021-07-26 14:09:50|4054|4054|4054.5|4053.5|4054.5|4054|4054|4053.5|1391
1627308600000|2021-07-26 14:10:00|4055|4054|4055|4054|4055|4054.5|4054.5|4053.5|3672
1627308610000|2021-07-26 14:10:10|4055.5|4054.5|4055.5|4055|4056|4055|4055|4054.5|715
1627308620000|2021-07-26 14:10:20|4055|4054.5|4054|4053|4055.5|4055|4052.5|4051|8731
1627308630000|2021-07-26 14:10:30||4052.5||4053||4053||4052.5|3
1627308660000|2021-07-26 14:11:00|4054.5|4053.5|4055|4054.5|4055.5|4054.5|4054.5|4053.5|8103
1627308670000|2021-07-26 14:11:10|4054.5|4054|4053.5|4052.5|4054.5|4054|4053.5|4052.5|3036
1627308680000|2021-07-26 14:11:20|4053|4052|4052.5|4051.5|4053.5|4052|4052|4051.5|1675
1627308690000|2021-07-26 14:11:30||4052||4051.5||4052||4051.5|1120
1627308700000|2021-07-26 14:11:40|4052|4051|4051|4050|4052|4051|4051|4050|1679
1627308720000|2021-07-26 14:12:00|4050.5||4051||4051||4050.5||913
1627308730000|2021-07-26 14:12:10|4050.5|4049.5|4050|4048.5|4050.5|4050|4050|4048.5|2797
1627308740000|2021-07-26 14:12:20|4049.5|4049|4050|4049|4050.5|4049.5|4049.5|4048.5|1893
1627308760000|2021-07-26 14:12:40|4050.5|4049.5|4052.5|4052|4052.5|4052|4050.5|4049|17022
1627308770000|2021-07-26 14:12:50|4053|4052.5|4052.5|4051.5|4054|4053.5|4052.5|4051.5|5627
1627308780000|2021-07-26 14:13:00|4052|4051|4052|4051|4052|4051|4052|4051|574
1627308790000|2021-07-26 14:13:10|4051.5|4050.5|4051.5|4050.5|4052|4051.5|4051.5|4050.5|4010
1627308800000|2021-07-26 14:13:20|4051|4051|4051|4050.5|4051.5|4051|4051|4050.5|1145
1627308810000|2021-07-26 14:13:30|4050.5|4050|4050.5|4049.5|4050.5|4050|4050.5|4049.5|917
1627308820000|2021-07-26 14:13:40|4051|4050|4051|4050.5|4051.5|4051|4050.5|4050|8710
1627308830000|2021-07-26 14:13:50|4051.5|4051|4053|4052|4053|4052|4051|4051|4032
1627308840000|2021-07-26 14:14:00|4053.5|4052.5|4052|4050.5|4053.5|4052.5|4051.5|4050.5|2817
1627308850000|2021-07-26 14:14:10|4051.5||4051.5||4051.5||4051.5||5
1627308860000|2021-07-26 14:14:20|4051|4050|4051|4050|4051|4050|4050.5|4050|1347
1627308870000|2021-07-26 14:14:30|4050.5|4050.5|4050.5|4049.5|4050.5|4050.5|4050.5|4049.5|1551
1627308880000|2021-07-26 14:14:40||4050||4049.5||4050||4049.5|110
1627308890000|2021-07-26 14:14:50|4050|4050|4050.5|4049.5|4050.5|4050|4050|4049.5|992
1627308900000|2021-07-26 14:15:00|4050|4050|4050.5|4049.5|4050.5|4050|4050|4049.5|1254
1627308910000|2021-07-26 14:15:10|4050|4049|4049.5|4048.5|4050|4049|4049.5|4048.5|1433
1627308920000|2021-07-26 14:15:20||4049||4048.5||4049||4048.5|819
1627308930000|2021-07-26 14:15:30|4050|4049|4050.5|4050|4050.5|4050|4050|4048.5|2669
1627308940000|2021-07-26 14:15:40|4050|4049.5|4050.5|4050|4050.5|4050|4050|4049.5|1893
1627308950000|2021-07-26 14:15:50|4051|4050.5|4051|4050.5|4051|4050.5|4051|4050.5|1595
1627308960000|2021-07-26 14:16:00||4050||4050.5||4050.5||4050|1869
1627308970000|2021-07-26 14:16:10|4051.5|4051|4052|4051.5|4052.5|4051.5|4051.5|4051|1396
1627308980000|2021-07-26 14:16:20||4051||4051||4051.5||4051|1136
1627308990000|2021-07-26 14:16:30|4052.5|4051.5|4052.5|4052|4052.5|4052|4052.5|4051|2815
1627309000000|2021-07-26 14:16:40|||||||||193
1627309010000|2021-07-26 14:16:50|4052|4051.5|4052|4051|4052|4051.5|4052|4051|2355
1627309020000|2021-07-26 14:17:00|4051.5|4051.5|4052|4051.5|4052|4051.5|4051.5|4051|812
1627309030000|2021-07-26 14:17:10|4052.5|4051|4053|4052|4053|4052|4052|4051|6003
1627309040000|2021-07-26 14:17:20|4053.5|4052.5|4052.5|4051.5|4053.5|4053|4052|4051.5|3278
1627309060000|2021-07-26 14:17:40|4052|4051|4051|4050|4052.5|4051|4051|4050|2276
1627309070000|2021-07-26 14:17:50|4050.5|4049.5|4050.5|4049.5|4051|4050|4050|4049.5|2095
1627309080000|2021-07-26 14:18:00||4050||4050||4050||4049.5|763
1627309090000|2021-07-26 14:18:10|4051|4049.5|4051.5|4050.5|4051.5|4051|4050.5|4049.5|2141
1627309100000|2021-07-26 14:18:20|4051|4051|4051|4050.5|4051|4051|4051|4050.5|550
1627309110000|2021-07-26 14:18:30|4051.5|4051|4051.5|4050.5|4051.5|4051|4051.5|4050.5|283
1627309120000|2021-07-26 14:18:40|4051|4051|4051|4050.5|4051.5|4051|4051|4050.5|415
1627309130000|2021-07-26 14:18:50|4050.5|4050|4050.5|4050|4050.5|4050|4050.5|4049.5|1408
1627309140000|2021-07-26 14:19:00|4050|4049.5|4049|4048|4050.5|4049.5|4049|4048|3029
1627309150000|2021-07-26 14:19:10|4048.5|4047.5|4048.5|4047.5|4049|4047.5|4048|4047.5|1471
1627309160000|2021-07-26 14:19:20|4048|4048|4048.5|4047.5|4049|4048.5|4048|4047.5|664
1627309170000|2021-07-26 14:19:30|4048|4048|4048|4047|4048|4048|4047.5|4047|2446
1627309180000|2021-07-26 14:19:40|4047.5|4047.5|4048|4047.5|4048|4047.5|4047.5|4047|178
1627309190000|2021-07-26 14:19:50|4047.5|4047|4047|4046.5|4048|4047.5|4047|4046.5|1235
1627309200000|2021-07-26 14:20:00|4046.5|4046|4046.5|4046|4047|4046|4046.5|4046|1048
1627309210000|2021-07-26 14:20:10|4046|4045.5|4046.5|4045.5|4046.5|4046|4046|4045.5|3039
1627309220000|2021-07-26 14:20:20|||||||||29
1627309230000|2021-07-26 14:20:30|4047|4046|4048|4047.5|4048|4047.5|4047|4045.5|6419
1627309240000|2021-07-26 14:20:40|4047.5|4047|4048|4047|4048|4047.5|4047.5|4047|1316
1627309250000|2021-07-26 14:20:50|||||||||700
1627309260000|2021-07-26 14:21:00|4047.5|4046.5|4047|4046|4047.5|4047|4046.5|4046|2904
1627309270000|2021-07-26 14:21:10|4047.5|4046.5|4047|4046|4047.5|4046.5|4047|4046|1662
1627309290000|2021-07-26 14:21:30|4046.5|4045.5|4046.5|4045.5|4046.5|4045.5|4046|4045.5|1369
1627309300000|2021-07-26 14:21:40|4046|4045|4046|4045|4046.5|4045.5|4045.5|4045|6816
1627309310000|2021-07-26 14:21:50|4046.5|4045.5|4046.5|4046|4046.5|4046|4046.5|4045|1005
1627309320000|2021-07-26 14:22:00|4046|4045.5|4046|4045.5|4046.5|4045.5|4045.5|4045|2110
1627309330000|2021-07-26 14:22:10|||||||||150
1627309340000|2021-07-26 14:22:20|4045.5|4045|4045.5|4045|4046|4045.5|4045.5|4045|1781
1627309350000|2021-07-26 14:22:30|||||||||8934
1627309360000|2021-07-26 14:22:40|4046|4045.5|4047|4046|4047|4046|4045.5|4045|9193
1627309370000|2021-07-26 14:22:50||4046.5||4046.5||4046.5||4046.5|431
1627309380000|2021-07-26 14:23:00|4046.5|4046|4046|4045|4047|4046.5|4046|4045|4385
1627309390000|2021-07-26 14:23:10|4045.5|4044.5|4045.5|4044.5|4045.5|4045|4044.5|4044|3082
1627309400000|2021-07-26 14:23:20|4046|4045|4046|4045|4046|4045.5|4045.5|4044.5|5335
1627309420000|2021-07-26 14:23:40|4046.5|4045.5|4047|4046|4047|4046.5|4046.5|4045.5|6799
1627309430000|2021-07-26 14:23:50|4046.5|4046.5|4046|4045.5|4047|4046.5|4046|4045.5|3112
1627309440000|2021-07-26 14:24:00|4046.5|4046|4047|4045.5|4047|4046|4046.5|4045.5|1016
1627309450000|2021-07-26 14:24:10||4046||4046||4046||4046|0
1627309460000|2021-07-26 14:24:20||4045.5||4045.5||4045.5||4045.5|124
1627309470000|2021-07-26 14:24:30|4047.5|4046|4047.5|4047|4047.5|4047|4047.5|4046|5734
1627309480000|2021-07-26 14:24:40|4048|4046.5|4049|4048.5|4049|4048.5|4047.5|4046.5|5184
1627309490000|2021-07-26 14:24:50|4048.5|4048|4049|4048.5|4049|4048.5|4048.5|4048|5069
1627309500000|2021-07-26 14:25:00|4049.5|4049|4050.5|4049.5|4050.5|4049.5|4049.5|4049|1887
1627309510000|2021-07-26 14:25:10|4051|4050|4051|4050|4051.5|4051|4050.5|4049.5|4391
1627309520000|2021-07-26 14:25:20|4051.5|4050.5|4051.5|4050.5|4052|4051|4051.5|4050|2771
1627309530000|2021-07-26 14:25:30|4051|4050|4051|4050|4051|4050.5|4050.5|4050|1705
1627309540000|2021-07-26 14:25:40|4050.5|4049.5|4051|4049.5|4051|4050|4050|4049.5|4180
1627309550000|2021-07-26 14:25:50||4050||4050.5||4050.5||4050|894
1627309560000|2021-07-26 14:26:00||4050||4050.5||4050.5||4050|268
1627309570000|2021-07-26 14:26:10|4051.5|4051|4052|4051|4052.5|4051.5|4051|4050.5|2490
1627309580000|2021-07-26 14:26:20|4051.5|4050.5|4050.5|4050|4052|4051.5|4050.5|4050|3938
1627309590000|2021-07-26 14:26:30|||||||||465
1627309600000|2021-07-26 14:26:40|4051|4050.5|4051|4050|4051|4050.5|4051|4050|695
1627309630000|2021-07-26 14:27:10|4051.5|4050.5|4051.5|4050.5|4051.5|4051|4051|4050.5|3527
1627309640000|2021-07-26 14:27:20|4052|4051|4052.5|4052|4052.5|4052|4052|4051|587
1627309660000|2021-07-26 14:27:40|4053||4052.5||4053||4052.5||2985
1627309670000|2021-07-26 14:27:50|4052|4051.5|4052|4051|4052.5|4051.5|4052|4051|1626
1627309680000|2021-07-26 14:28:00|4051.5|4050.5|4051|4050|4051.5|4050.5|4051|4050|1426
1627309690000|2021-07-26 14:28:10|||||||||446
1627309700000|2021-07-26 14:28:20|4050.5|4049.5|4050|4049|4050.5|4049.5|4050|4049|1342
1627309710000|2021-07-26 14:28:30|4049.5|4048.5|4049.5|4048.5|4049.5|4048.5|4049.5|4048.5|721
1627309720000|2021-07-26 14:28:40|4050|4049|4049.5|4049|4050|4049.5|4049.5|4048.5|1710
1627309730000|2021-07-26 14:28:50|||||||||104
1627309740000|2021-07-26 14:29:00|4049|4048.5|4049|4048.5|4049|4048.5|4049|4048.5|487
1627309750000|2021-07-26 14:29:10|4048.5|4048|4048.5|4048|4048.5|4048|4048.5|4048|1045
1627309760000|2021-07-26 14:29:20|||||||||29
1627309770000|2021-07-26 14:29:30|4048|4047.5|4048|4047.5|4048|4047.5|4048|4047.5|415
1627309780000|2021-07-26 14:29:40|4047.5|4047|4047.5|4047|4048|4047|4047.5|4047|893
1627309790000|2021-07-26 14:29:50|4047|4046.5|4047|4046|4047|4046.5|4047|4046|465
1627309800000|2021-07-26 14:30:00|4046.5|4045.5|4046|4045.5|4046.5|4045.5|4046|4045.5|392
1627309810000|2021-07-26 14:30:10||4045||4045||4045||4045|837
1627309820000|2021-07-26 14:30:20|4045.5||4045.5||4045.5||4045.5||1264
1627309830000|2021-07-26 14:30:30|4045|4044.5|4045.5|4045|4045.5|4045|4045|4044.5|5596
1627309840000|2021-07-26 14:30:40|4046|4045.5|4048|4047|4048|4047|4046|4045|4398
1627309850000|2021-07-26 14:30:50|4047.5|4046.5|4047|4046|4047.5|4046.5|4047|4046|2536
1627309870000|2021-07-26 14:31:10|4046.5|4045.5|4046|4045|4046.5|4045.5|4046|4045|1886
1627309880000|2021-07-26 14:31:20|4045.5|4044|4044.5|4043.5|4045.5|4045|4044.5|4043.5|2095
1627309890000|2021-07-26 14:31:30|4044|4043|4043.5|4043|4044|4043|4043.5|4043|49
1627309900000|2021-07-26 14:31:40|4043|4042.5|4043|4042|4043|4042.5|4043|4042|557
1627309910000|2021-07-26 14:31:50|4042.5|4042.5|4044.5|4044|4044.5|4044|4042.5|4042.5|7104
1627309920000|2021-07-26 14:32:00|4044|4043.5|4044.5|4044|4044.5|4044|4044|4043.5|1390
1627309930000|2021-07-26 14:32:10|4045|4044.5|4046|4045|4046|4045|4044.5|4044|2052
1627309950000|2021-07-26 14:32:30|||||||||124
1627309960000|2021-07-26 14:32:40|4046.5|4045.5|4046|4045|4047|4046.5|4046|4045|5962
1627309970000|2021-07-26 14:32:50|4046.5|4045.5|4046.5|4045.5|4046.5|4046|4046|4045|1600
1627309980000|2021-07-26 14:33:00|4046|4045|4046|4045|4046|4045|4046|4045|72
1627309990000|2021-07-26 14:33:10|4045.5|4044.5|4045|4044.5|4045.5|4045|4045|4044.5|1557
1627310000000|2021-07-26 14:33:20|4044.5|4044|4045|4044.5|4045|4044.5|4044.5|4044|1488
1627310010000|2021-07-26 14:33:30|4045.5|4044|4045.5|4044.5|4045.5|4045|4045|4044|1489
1627310020000|2021-07-26 14:33:40|4045||4045||4045.5||4045||103
1627310040000|2021-07-26 14:34:00|||||||||151
1627310050000|2021-07-26 14:34:10|4044.5|4044|4044.5|4044|4045|4044.5|4044.5|4044|641
1627310060000|2021-07-26 14:34:20|||||||||3230
1627310070000|2021-07-26 14:34:30|4045|4044.5|4044.5|4044|4045|4044.5|4044.5|4044|1316
1627310080000|2021-07-26 14:34:40|4044|4043.5|4044|4043|4044|4043.5|4043.5|4043|2910
1627310090000|2021-07-26 14:34:50||4043.5||4043.5||4043.5||4043.5|86
1627310100000|2021-07-26 14:35:00|||||||||179
1627310110000|2021-07-26 14:35:10|4044.5|4044|4045|4044.5|4045|4044.5|4044.5|4044|1821
1627310120000|2021-07-26 14:35:20|4044.5|4044|4044.5|4043.5|4044.5|4044|4044.5|4043.5|1951
1627310130000|2021-07-26 14:35:30|4044||4044||4044.5||4044||323
1627310140000|2021-07-26 14:35:40|4043.5|4043|4043|4042|4043.5|4043|4042.5|4042|2400
1627310150000|2021-07-26 14:35:50|4042.5|4041.5|4043|4042|4043|4042|4042|4041.5|2576
1627310160000|2021-07-26 14:36:00|4042.5|4041.5|4041.5|4041|4042.5|4041.5|4041.5|4041|1783
1627310170000|2021-07-26 14:36:10|4042|4041.5|4041.5|4041|4042.5|4042|4041.5|4041|3425
1627310180000|2021-07-26 14:36:20|4041|4040.5|4041.5|4040.5|4041.5|4041|4041|4040.5|1655
1627310190000|2021-07-26 14:36:30|||||||||106
1627310200000|2021-07-26 14:36:40|4041||4041||4041.5||4041||958
1627310220000|2021-07-26 14:37:00|4040.5|4040|4040.5|4040|4041|4040.5|4040.5|4040|533
1627310240000|2021-07-26 14:37:20|4040|4039.5|4042|4041.5|4042|4041.5|4040|4039.5|14899
1627310250000|2021-07-26 14:37:30|4042.5|4042|4042|4041.5|4042.5|4042|4042|4041.5|1202
1627310260000|2021-07-26 14:37:40|4041.5|4041|4040.5|4039.5|4042|4041.5|4040|4039.5|8093
1627310270000|2021-07-26 14:37:50|4040|4040|4040.5|4039.5|4040.5|4040|4040|4039.5|2202
1627310280000|2021-07-26 14:38:00|||||||||116
1627310290000|2021-07-26 14:38:10|4040|4039|4039|4038|4040.5|4039|4038.5|4038|2208
1627310300000|2021-07-26 14:38:20|4039.5|4038.5|4040|4039|4040|4039.5|4039.5|4038|3178
1627310310000|2021-07-26 14:38:30|||||||||98
1627310320000|2021-07-26 14:38:40|4040.5|4039.5|4040.5|4039.5|4040.5|4040|4040.5|4039.5|4267
1627310330000|2021-07-26 14:38:50|4041|4040|4042|4041|4042|4041.5|4041|4040|1374
1627310340000|2021-07-26 14:39:00|4041.5|4040.5|4041|4040.5|4041.5|4041|4041|4040.5|1392
1627310350000|2021-07-26 14:39:10|4040.5|4040|4041|4040|4041|4040|4040.5|4040|1598
1627310360000|2021-07-26 14:39:20|||||||||235
1627310370000|2021-07-26 14:39:30|4040.5|4039.5|4040.5|4039.5|4040.5|4040|4040|4039.5|1955
1627310380000|2021-07-26 14:39:40|4040|4040|4040.5|4039.5|4040.5|4040|4040|4039.5|263
1627310390000|2021-07-26 14:39:50|4040|4040|4039.5|4039|4040.5|4040|4039.5|4039|3096
1627310400000|2021-07-26 14:40:00|4040|4039.5|4040|4039.5|4040.5|4040|4040|4039|8497
1627310410000|2021-07-26 14:40:10|4040.5|4040|4039|4038.5|4040.5|4040|4039|4038.5|2486
1627310420000|2021-07-26 14:40:20|4038.5|4038|4038.5|4038|4038.5|4038|4038.5|4038|475
1627310430000|2021-07-26 14:40:30|4038|4037.5|4038.5|4038|4038.5|4038|4038|4037.5|60
1627310440000|2021-07-26 14:40:40|4039|4038.5|4039.5|4038.5|4039.5|4038.5|4039|4038.5|645
1627310450000|2021-07-26 14:40:50|4039||4039.5||4039.5||4039||475
1627310460000|2021-07-26 14:41:00|||||||||532
1627310470000|2021-07-26 14:41:10|4039||4039||4039||4039||1010
1627310480000|2021-07-26 14:41:20|4038.5|4038|4038.5|4038|4039|4038|4038.5|4038|830
1627310490000|2021-07-26 14:41:30|4038|4037.5|4037.5|4037|4038|4037.5|4037.5|4037|1812
1627310500000|2021-07-26 14:41:40|4038|4037.5|4038|4037|4038|4037.5|4037.5|4037|2191
1627310510000|2021-07-26 14:41:50|||||||||60
1627310520000|2021-07-26 14:42:00|4038.5|4037.5|4038|4037.5|4038.5|4038|4038|4037|5811
1627310530000|2021-07-26 14:42:10|4037.5|4037|4038|4037|4038|4037|4037.5|4037|893
1627310550000|2021-07-26 14:42:30|||||||||83
1627310560000|2021-07-26 14:42:40|4038.5|4037.5|4039|4038.5|4039|4038.5|4038|4037|3628
1627310570000|2021-07-26 14:42:50|4038.5|4038|4037.5|4037|4039|4038.5|4037.5|4037|3218
1627310580000|2021-07-26 14:43:00|4037|4036.5|4037|4036.5|4037|4036.5|4036|4035.5|3758
1627310590000|2021-07-26 14:43:10|||||||||31
1627310600000|2021-07-26 14:43:20|4037.5|4037|4037.5|4036.5|4037.5|4037|4037|4036.5|1104
1627310610000|2021-07-26 14:43:30|4037|4037|4037|4036.5|4037.5|4037|4037|4036.5|25
1627310620000|2021-07-26 14:43:40|||||||||505
1627310630000|2021-07-26 14:43:50|4036.5|4036|4037|4036|4037|4036|4036.5|4036|1501
1627310640000|2021-07-26 14:44:00|4037.5|4036.5|4038|4037.5|4038|4037.5|4037|4036.5|3526
1627310650000|2021-07-26 14:44:10|4038.5|4037|4038.5|4037.5|4038.5|4037.5|4038.5|4037|145
1627310660000|2021-07-26 14:44:20|4039|4038|4037.5|4037|4039|4038.5|4037.5|4037|2441
1627310670000|2021-07-26 14:44:30|4038|4037.5|4038|4037|4038|4037.5|4037.5|4037|2064
1627310680000|2021-07-26 14:44:40|4037.5|4036.5|4037.5|4037|4037.5|4037|4037|4036.5|3782
1627310690000|2021-07-26 14:44:50|4038|4036.5|4039|4038.5|4039|4038.5|4037|4036.5|7219
1627310700000|2021-07-26 14:45:00|4038.5|4038|4040|4039|4040|4039|4038.5|4038|2412
1627310710000|2021-07-26 14:45:10|4040.5|4039.5|4040.5|4040|4040.5|4040|4040|4039.5|7816
1627310720000|2021-07-26 14:45:20|4041|4039.5|4041.5|4041|4042|4041|4041|4039.5|2709
1627310730000|2021-07-26 14:45:30|4041|4040.5|4041.5|4040.5|4041.5|4040.5|4041|4040|417
1627310740000|2021-07-26 14:45:40|4042|4041|4043|4042|4043|4042|4042|4041|1602
1627310760000|2021-07-26 14:46:00|4042.5|4041.5|4042.5|4041.5|4043|4042|4042|4041.5|1835
1627310770000|2021-07-26 14:46:10|4042|4041|4041|4040.5|4042|4041.5|4041|4040.5|2965
1627310780000|2021-07-26 14:46:20|4041.5|4041|4040.5|4040|4041.5|4041|4040.5|4040|4370
1627310790000|2021-07-26 14:46:30|4040|4039.5|4040|4039.5|4040.5|4040|4040|4039.5|1458
1627310800000|2021-07-26 14:46:40|4040.5|4040|4040.5|4039.5|4040.5|4040|4040.5|4039.5|668
1627310820000|2021-07-26 14:47:00|||||||||200
1627310830000|2021-07-26 14:47:10|4041|4040|4041.5|4041|4041.5|4041|4041|4040|12311
1627310840000|2021-07-26 14:47:20|4041|4040.5|4041|4040|4041.5|4041|4040.5|4040|2123
1627310850000|2021-07-26 14:47:30||4040.5||4040||4040.5||4040|0
1627310860000|2021-07-26 14:47:40|4041.5|4040.5|4041.5|4041|4041.5|4041|4041|4040.5|2388
1627310870000|2021-07-26 14:47:50|4042|4041.5|4041|4040.5|4042|4041.5|4041|4040|3815
1627310880000|2021-07-26 14:48:00|4040.5|4040|4039.5|4038.5|4040.5|4040|4039.5|4038.5|2181
1627310890000|2021-07-26 14:48:10|4039|4038|4038.5|4038|4039|4038.5|4038.5|4037.5|1239
1627310900000|2021-07-26 14:48:20|4039|4038.5|4040|4039|4040|4039|4039|4038|2615
1627310910000|2021-07-26 14:48:30||4039.5||4039||4039.5||4039|0
1627310920000|2021-07-26 14:48:40|||||||||127
1627310930000|2021-07-26 14:48:50|4040.5|4039.5|4040.5|4040|4041|4040.5|4040.5|4039|2129
1627310940000|2021-07-26 14:49:00|4040|4039.5|4040|4039|4040|4039.5|4039.5|4039|1983
1627310950000|2021-07-26 14:49:10|||||||||70
1627310960000|2021-07-26 14:49:20|||||||||1
1627310970000|2021-07-26 14:49:30|4039.5|4038.5|4038.5|4038|4040|4039|4038.5|4038|2754
1627310980000|2021-07-26 14:49:40|4039|4038.5|4039|4038.5|4039|4038.5|4039|4038.5|1268
1627310990000|2021-07-26 14:49:50|4038.5|4038|4038.5|4038|4039|4038.5|4038.5|4038|1966
1627311000000|2021-07-26 14:50:00|4038|4037.5|4038|4037.5|4038.5|4038|4038|4037.5|1930
1627311010000|2021-07-26 14:50:10|4037.5|4037|4038|4037|4038|4037.5|4037.5|4037|3711
1627311020000|2021-07-26 14:50:20||4037.5||4037.5||4037.5||4037.5|100
1627311030000|2021-07-26 14:50:30|||||||||151
1627311040000|2021-07-26 14:50:40|4038.5|4038|4038|4037.5|4038.5|4038|4037.5|4037|4901
1627311050000|2021-07-26 14:50:50|4038.5|4037|4038|4037|4039|4038.5|4037.5|4037|5911
1627311060000|2021-07-26 14:51:00|4037.5|4036.5|4037.5|4036.5|4037.5|4037|4037|4036.5|1540
1627311070000|2021-07-26 14:51:10|4037||4037||4037||4037||123
1627311080000|2021-07-26 14:51:20|4036.5|4036|4036.5|4036|4037|4036|4036.5|4036|671
1627311090000|2021-07-26 14:51:30|4036|4035.5|4036.5|4036|4036.5|4036|4036|4035.5|1318
1627311100000|2021-07-26 14:51:40|4037|4036.5|4036.5|4036|4037|4036.5|4036.5|4036|5375
1627311120000|2021-07-26 14:52:00|4036|4035.5|4036.5|4035.5|4036.5|4035.5|4036|4035|2839
1627311130000|2021-07-26 14:52:10||4036||4036||4036||4035.5|345
1627311140000|2021-07-26 14:52:20|4037|4036.5|4037|4036.5|4037|4036.5|4036.5|4036|5060
1627311150000|2021-07-26 14:52:30|||||||||566
1627311160000|2021-07-26 14:52:40|||||||||1620
1627311170000|2021-07-26 14:52:50|||||||||697
1627311180000|2021-07-26 14:53:00|4036.5|4036|4037|4036|4037|4036|4036.5|4036|1415
1627311210000|2021-07-26 14:53:30||4036.5||4036.5||4036.5||4036.5|100
1627311220000|2021-07-26 14:53:40|||||||||395
1627311230000|2021-07-26 14:53:50|4037.5|4037|4038|4037.5|4038|4037.5|4037.5|4037|2758
1627311240000|2021-07-26 14:54:00|4037.5|4037|4036.5|4036|4038|4037.5|4036.5|4036|5955
1627311250000|2021-07-26 14:54:10|4037|4035.5|4037|4036.5|4037|4036.5|4036.5|4035.5|4049
1627311260000|2021-07-26 14:54:20|||||||||595
1627311270000|2021-07-26 14:54:30|4037.5|4037|4037.5|4037|4038|4037.5|4037|4036.5|2768
1627311280000|2021-07-26 14:54:40|4037|4036.5|4036.5|4035.5|4037|4037|4036.5|4035.5|2813
1627311290000|2021-07-26 14:54:50|4036||4036||4036||4036||0
1627311300000|2021-07-26 14:55:00|4036.5|4036|4037|4036|4037|4036|4036.5|4036|1926
1627311320000|2021-07-26 14:55:20|4036.5|4035.5|4036.5|4035.5|4036.5|4036|4036|4035.5|2252
1627311330000|2021-07-26 14:55:30|4036|4035|4035.5|4035|4036|4035|4035.5|4035|2889
1627311340000|2021-07-26 14:55:40|4036|4035.5|4036|4035.5|4036.5|4036|4036|4035.5|4129
1627311350000|2021-07-26 14:55:50|4035.5|4035|4035.5|4035|4035.5|4035|4035.5|4035|1448
1627311360000|2021-07-26 14:56:00|4035|4034.5|4035.5|4034.5|4035.5|4035|4035|4034.5|2479
1627311370000|2021-07-26 14:56:10|4036|4035|4035|4034.5|4036|4035.5|4035|4034.5|8359
1627311380000|2021-07-26 14:56:20|4035.5|4035|4035|4034|4035.5|4035|4034.5|4034|5670
1627311390000|2021-07-26 14:56:30|4034.5|4033.5|4034|4033.5|4034.5|4033.5|4034|4033|2137
1627311400000|2021-07-26 14:56:40|4034.5|4034|4035|4034.5|4035.5|4035|4034.5|4033.5|8530
1627311410000|2021-07-26 14:56:50|||||||||992
1627311420000|2021-07-26 14:57:00|4035.5|4035|4037.5|4036.5|4037.5|4036.5|4035.5|4035|5166
1627311430000|2021-07-26 14:57:10|4038|4037|4037|4036.5|4038|4037|4037|4036.5|3996
1627311440000|2021-07-26 14:57:20|||||||||93
1627311450000|2021-07-26 14:57:30|||||||||103
1627311470000|2021-07-26 14:57:50|4036.5|4036|4036.5|4035.5|4037|4036.5|4036.5|4035.5|2879
1627311480000|2021-07-26 14:58:00|4036|4036|4036.5|4035.5|4036.5|4036|4036|4035.5|1952
1627311490000|2021-07-26 14:58:10||4036||4036||4036||4036|326
1627311500000|2021-07-26 14:58:20|4037|4036.5|4038|4037|4038|4037|4037|4036.5|4357
1627311510000|2021-07-26 14:58:30|4038.5|4037.5|4038.5|4038|4038.5|4038|4038|4037.5|3199
1627311520000|2021-07-26 14:58:40|4039|4038.5|4039|4038.5|4039|4038.5|4038.5|4038.5|603
1627311530000|2021-07-26 14:58:50||4038||4038.5||4038.5||4038|533
1627311540000|2021-07-26 14:59:00|4039.5|4039|4040.5|4039.5|4040.5|4040|4039|4039|2824
1627311550000|2021-07-26 14:59:10|4040|4039|4040|4039|4040.5|4039.5|4040|4039|977
1627311560000|2021-07-26 14:59:20|4040.5|4039.5|4040.5|4039.5|4040.5|4040|4040|4039.5|1708
1627311570000|2021-07-26 14:59:30|4040|4040|4039.5|4038.5|4040|4040|4039|4038|6477
1627311580000|2021-07-26 14:59:40|4039|4038|4039|4038|4039|4038|4039|4038|660
1627311590000|2021-07-26 14:59:50|4038.5||4038.5||4038.5||4038.5||1476
1627311600000|2021-07-26 15:00:00|4038|4037.5|4039|4038|4039|4038.5|4038|4037|4579
1627311610000|2021-07-26 15:00:10|4038.5|4038.5|4039|4038.5|4039|4038.5|4038.5|4038|1432
1627311630000|2021-07-26 15:00:30|4038.5|4038|4039|4038.5|4039|4038.5|4038.5|4038|5564
1627311640000|2021-07-26 15:00:40||4038||4038||4038||4038|22
1627311650000|2021-07-26 15:00:50||4038.5||4038||4038.5||4038|59
1627311660000|2021-07-26 15:01:00|4038.5|4038.5|4039|4038.5|4039|4038.5|4038.5|4038|2353
1627311670000|2021-07-26 15:01:10|4038.5|4038|4038.5|4038|4038.5|4038|4038|4037.5|5355
1627311680000|2021-07-26 15:01:20|4039|4038.5|4039.5|4038.5|4039.5|4039|4039|4038|2073
1627311690000|2021-07-26 15:01:30|4039|4039|4039|4038.5|4039.5|4039|4039|4038|767
1627311700000|2021-07-26 15:01:40|4039.5|4039|4039|4038.5|4040|4039.5|4039|4038.5|13108
1627311710000|2021-07-26 15:01:50|4038.5|4038|4038.5|4037.5|4038.5|4038|4038|4037|3736
1627311720000|2021-07-26 15:02:00|4038|4037|4036|4035|4038.5|4037|4035.5|4035|2715
1627311730000|2021-07-26 15:02:10|4035.5|4034.5|4035.5|4034.5|4035.5|4035|4035|4034|105
1627311740000|2021-07-26 15:02:20|||||||||25
1627311750000|2021-07-26 15:02:30|4036|4035|4035.5|4035|4036|4035.5|4035.5|4034.5|2792
1627311760000|2021-07-26 15:02:40|4036|4035.5|4036.5|4035.5|4036.5|4036|4036|4035.5|1927
1627311770000|2021-07-26 15:02:50|4036|4035|4035|4034.5|4036|4035|4035|4034.5|3264
1627311780000|2021-07-26 15:03:00|4035.5|4035|4035.5|4035|4035.5|4035|4035.5|4035|3572
1627311790000|2021-07-26 15:03:10|4036|4035.5|4036.5|4036|4036.5|4036|4036|4035.5|1788
1627311810000|2021-07-26 15:03:30|||||||||55
1627311830000|2021-07-26 15:03:50|4037|4036.5|4037|4036.5|4037|4036.5|4037|4036.5|1575
1627311840000|2021-07-26 15:04:00|4037.5|4037|4038.5|4038|4038.5|4038|4037.5|4037|2430
1627311850000|2021-07-26 15:04:10|4037.5|4037.5|4036.5|4036|4038.5|4037.5|4036.5|4036|10776
1627311860000|2021-07-26 15:04:20|4036|4035.5|4035|4034.5|4036|4035.5|4035|4034.5|2826
1627311870000|2021-07-26 15:04:30|4035.5|4035|4035|4034.5|4035.5|4035|4035|4034.5|3462
1627311880000|2021-07-26 15:04:40|4034.5|4034|4034.5|4034|4034.5|4034|4034.5|4033.5|3215
1627311890000|2021-07-26 15:04:50|4034|4033.5|4034.5|4034|4034.5|4034|4034|4033|5030
1627311900000|2021-07-26 15:05:00|4035|4033.5|4034.5|4033.5|4035|4033.5|4034|4033.5|3277
1627311910000|2021-07-26 15:05:10|4035|4034|4036.5|4035.5|4036.5|4036|4035|4033.5|11314
1627311920000|2021-07-26 15:05:20|4036|4035|4036|4035|4036|4035.5|4035.5|4035|1128
1627311930000|2021-07-26 15:05:30|||||||||123
1627311940000|2021-07-26 15:05:40|4035.5|4035.5|4035.5|4035|4035.5|4035.5|4035.5|4035|461
1627311950000|2021-07-26 15:05:50|4035|4034.5|4035|4034.5|4035.5|4034.5|4035|4034.5|1988
1627311960000|2021-07-26 15:06:00|4034.5|4034|4035|4034|4035|4034.5|4034.5|4034|981
1627311970000|2021-07-26 15:06:10|4035.5|4034.5|4034.5|4033.5|4035.5|4035|4034|4033.5|7654
1627311980000|2021-07-26 15:06:20|4034|4034|4034|4033|4034|4034|4034|4033|3194
1627311990000|2021-07-26 15:06:30|4033.5|4033.5|4034|4033|4034.5|4034|4033.5|4033|6263
1627312000000|2021-07-26 15:06:40|4033.5|4032.5|4033|4032.5|4033.5|4032.5|4033|4032.5|616
1627312010000|2021-07-26 15:06:50|4033.5|4033|4033.5|4032.5|4033.5|4033|4033|4032.5|1506
1627312020000|2021-07-26 15:07:00|4033|4032|4032.5|4032|4033|4032|4032.5|4032|1239
1627312030000|2021-07-26 15:07:10|||||||||349
1627312040000|2021-07-26 15:07:20|4033|4032.5|4034|4033.5|4034.5|4033.5|4033|4032.5|8518
1627312050000|2021-07-26 15:07:30|4033.5|4033|4033|4032.5|4033.5|4033|4033|4032.5|2178
1627312060000|2021-07-26 15:07:40|4032.5|4032|4032.5|4031.5|4033|4032|4032.5|4031.5|2303
1627312070000|2021-07-26 15:07:50|4032||4032||4032||4032||208
1627312080000|2021-07-26 15:08:00|4031.5|4031|4032|4031.5|4032.5|4032|4031.5|4030.5|2490
1627312090000|2021-07-26 15:08:10|4032.5|4031|4032.5|4032|4032.5|4032|4032|4031|2287
1627312100000|2021-07-26 15:08:20|4033|4032.5|4033|4032.5|4033.5|4033|4032.5|4032|7137
1627312110000|2021-07-26 15:08:30|4032.5|4032|4032.5|4031.5|4032.5|4032|4032|4031.5|920
1627312120000|2021-07-26 15:08:40|4032|4031|4031.5|4031|4032|4031|4031.5|4031|2099
1627312130000|2021-07-26 15:08:50|||||||||404
1627312140000|2021-07-26 15:09:00|4032|4031.5|4032|4031.5|4032|4031.5|4031.5|4031|2206
1627312150000|2021-07-26 15:09:10|4032.5|4032|4032|4031.5|4033|4032|4032|4031.5|3104
1627312160000|2021-07-26 15:09:20|4031.5|4031|4031.5|4031|4031.5|4031|4031.5|4031|340
1627312170000|2021-07-26 15:09:30|4031|4030.5|4031|4030|4031.5|4031|4031|4030|2086
1627312180000|2021-07-26 15:09:40||4030.5||4030.5||4030.5||4030|2274
1627312190000|2021-07-26 15:09:50|||||||||48
1627312200000|2021-07-26 15:10:00|4031.5|4031|4032|4031|4032|4031.5|4031.5|4031|6199
1627312210000|2021-07-26 15:10:10|4031.5|4031.5|4031.5|4030.5|4032.5|4032|4031.5|4030.5|4747
1627312220000|2021-07-26 15:10:20||4031||4031||4031||4030.5|1382
1627312230000|2021-07-26 15:10:30|4031|4030.5|4031.5|4031|4031.5|4031|4031|4030.5|912
1627312240000|2021-07-26 15:10:40|4031|4030.5|4031.5|4030.5|4031.5|4031|4031|4030.5|604
1627312260000|2021-07-26 15:11:00||4031||4031||4031||4030.5|104
1627312270000|2021-07-26 15:11:10|||||||||1000
1627312280000|2021-07-26 15:11:20|4032|4031.5|4032.5|4032|4033|4032.5|4032|4031|7679
1627312290000|2021-07-26 15:11:30|||||||||556
1627312300000|2021-07-26 15:11:40|4032|4031.5|4032.5|4031.5|4032.5|4032|4032|4031.5|2515
1627312310000|2021-07-26 15:11:50|||||||||114
1627312320000|2021-07-26 15:12:00|4032|4032|4032.5|4031.5|4032.5|4032|4032|4031.5|1823
1627312340000|2021-07-26 15:12:20|||||||||500
1627312350000|2021-07-26 15:12:30|||||||||753
1627312360000|2021-07-26 15:12:40||4032||4032||4032||4032|690
1627312370000|2021-07-26 15:12:50|||||||||595
1627312380000|2021-07-26 15:13:00|4033|4032.5|4033.5|4033|4033.5|4033|4033|4032.5|4348
1627312390000|2021-07-26 15:13:10|4033|4032.5|4033|4032|4034|4033|4032|4031.5|18718
1627312400000|2021-07-26 15:13:20|4033.5|4032.5|4033|4032.5|4033.5|4032.5|4033|4032.5|1049
1627312410000|2021-07-26 15:13:30|4033.5||4033.5||4033.5||4033.5||265
1627312420000|2021-07-26 15:13:40|4033||4033||4033.5||4033||665
1627312430000|2021-07-26 15:13:50|4033.5||4033.5||4033.5||4033||221
1627312440000|2021-07-26 15:14:00|||||||||160
1627312450000|2021-07-26 15:14:10|4033|4033|4033.5|4033|4033.5|4033|4033|4033|6257
1627312460000|2021-07-26 15:14:20|4033|4032.5|4033.5|4032.5|4033.5|4033|4033|4032.5|1310
1627312470000|2021-07-26 15:14:30|4033|4033|4033.5|4032.5|4033.5|4033|4033|4032.5|1150
1627312480000|2021-07-26 15:14:40|4033|4033|4034|4033.5|4034|4033.5|4033|4032.5|2328
1627312490000|2021-07-26 15:14:50|4033.5|4033|4033.5|4033|4033.5|4033|4033.5|4033|2230
1627312500000|2021-07-26 15:15:00|4033|4032.5|4034|4033|4034|4033.5|4033|4032.5|7801
1627312510000|2021-07-26 15:15:10|4033.5||4034||4034||4033.5||913
1627312530000|2021-07-26 15:15:30|||||||||47
1627312540000|2021-07-26 15:15:40|4033.5|4033.5|4033.5|4033|4033.5|4033.5|4033.5|4033|2764
1627312550000|2021-07-26 15:15:50|4034|4032.5|4034|4033.5|4034|4033.5|4034|4032.5|1822
1627312560000|2021-07-26 15:16:00|4034.5|4034|4034|4033.5|4034.5|4034|4034|4033.5|2854
1627312570000|2021-07-26 15:16:10|4034.5|4034|4035|4034.5|4035|4034.5|4034.5|4034|2181
1627312580000|2021-07-26 15:16:20|4034.5|4034|4033.5|4033|4034.5|4034|4033.5|4033|3714
1627312590000|2021-07-26 15:16:30|4034|4033.5|4035|4034|4035|4034|4033.5|4033|6631
1627312600000|2021-07-26 15:16:40||4034.5||4034.5||4034.5||4034.5|1404
1627312610000|2021-07-26 15:16:50|4034.5|4034|4034.5|4034|4035|4034.5|4034.5|4034|3007
1627312620000|2021-07-26 15:17:00|4035|4033.5|4034|4033|4035|4033.5|4034|4033|2751
1627312640000|2021-07-26 15:17:20|||||||||234
1627312650000|2021-07-26 15:17:30|4034.5|4033.5|4034.5|4033.5|4035|4034.5|4034|4033.5|2552
1627312660000|2021-07-26 15:17:40|4034|4034|4034|4033.5|4034|4034|4034|4033|4069
1627312670000|2021-07-26 15:17:50|4033.5|4033|4034|4033|4034|4033.5|4033|4032.5|5703
1627312680000|2021-07-26 15:18:00|4033.5|4032.5|4033|4032.5|4033.5|4032.5|4033|4032.5|1399
1627312690000|2021-07-26 15:18:10|4032.5|4032|4033|4032.5|4033|4032.5|4032.5|4032|3042
1627312700000|2021-07-26 15:18:20|4033.5|4033|4033.5|4032.5|4033.5|4033|4033|4032.5|3010
1627312710000|2021-07-26 15:18:30|4034|4033|4034|4033.5|4034|4033.5|4034|4032.5|3485
1627312720000|2021-07-26 15:18:40|4034.5|4034|4034.5|4033.5|4034.5|4034|4034|4033.5|4122
1627312730000|2021-07-26 15:18:50|||||||||130
1627312750000|2021-07-26 15:19:10|4035|4034|4034.5|4034|4035|4034.5|4034.5|4033.5|5658
1627312760000|2021-07-26 15:19:20|4034|4033.5|4034|4033.5|4034.5|4034|4033.5|4033|5937
1627312770000|2021-07-26 15:19:30|4033.5|4033|4033.5|4033|4034|4033|4033.5|4032.5|3178
1627312780000|2021-07-26 15:19:40|4034|4033.5|4034|4033.5|4034|4033.5|4033.5|4033|2553
1627312790000|2021-07-26 15:19:50|||||||||85
1627312800000|2021-07-26 15:20:00|||||||||561
1627312810000|2021-07-26 15:20:10||4033||4033.5||4033.5||4033|2445
1627312820000|2021-07-26 15:20:20|||||||||1148
1627312830000|2021-07-26 15:20:30|4033.5|4033|4033|4032.5|4034|4033.5|4033|4032.5|6579
1627312840000|2021-07-26 15:20:40|4033.5|4033|4033|4032.5|4033.5|4033|4033|4032.5|3384
1627312850000|2021-07-26 15:20:50|4033.5|4032|4033.5|4032.5|4033.5|4032.5|4033.5|4032|1035
1627312860000|2021-07-26 15:21:00|4034|4033|4033.5|4033|4034|4033|4033.5|4033|5003
1627312870000|2021-07-26 15:21:10|4034|4033.5|4034.5|4033.5|4034.5|4034|4034|4033|3283
1627312880000|2021-07-26 15:21:20|4034|4033|4034|4033|4034|4033|4033.5|4033|641
1627312890000|2021-07-26 15:21:30|4033.5|4032.5|4033.5|4032.5|4033.5|4033|4033|4032.5|2922
1627312900000|2021-07-26 15:21:40|4033|4033|4033.5|4032.5|4033.5|4033|4033|4032.5|2287
1627312910000|2021-07-26 15:21:50|4033|4033|4033.5|4032.5|4033.5|4033|4033|4032.5|5656
1627312920000|2021-07-26 15:22:00||4033||4033||4033||4033|639
1627312930000|2021-07-26 15:22:10|4033|4032.5|4033.5|4033|4034|4033|4033|4032.5|6246
1627312940000|2021-07-26 15:22:20|4033|4032.5|4033|4032|4034|4033.5|4032.5|4032|8130
1627312950000|2021-07-26 15:22:30|4033.5|4032.5|4033.5|4032.5|4034|4033.5|4033.5|4032|3659
1627312960000|2021-07-26 15:22:40|4033|4033|4033.5|4033|4034|4033.5|4033|4032.5|3649
1627312970000|2021-07-26 15:22:50||4032.5||4033||4033||4032.5|1856
1627312980000|2021-07-26 15:23:00|4033|4032.5|4033|4032.5|4033|4032.5|4033|4032.5|480
1627312990000|2021-07-26 15:23:10|4032.5|4032|4033|4032.5|4033|4032.5|4032.5|4032|1502
1627313000000|2021-07-26 15:23:20|4033.5|4033|4033.5|4033|4033.5|4033|4033.5|4032.5|1821
1627313010000|2021-07-26 15:23:30|||||||||2081
1627313020000|2021-07-26 15:23:40|4034|4033.5|4034|4033.5|4034.5|4034|4034|4033.5|4768
1627313030000|2021-07-26 15:23:50|4034.5|4034|4034|4033.5|4034.5|4034|4034|4033.5|1717
1627313040000|2021-07-26 15:24:00|4034.5|4034|4034.5|4034|4034.5|4034|4034|4033.5|959
1627313050000|2021-07-26 15:24:10|4035|4034.5|4035.5|4035|4035.5|4035|4035|4034.5|2146
1627313060000|2021-07-26 15:24:20|4035|4034.5|4035|4034.5|4035|4034.5|4035|4034.5|1256
1627313070000|2021-07-26 15:24:30|4035.5|4035|4035.5|4034.5|4035.5|4035|4035.5|4034.5|733
1627313080000|2021-07-26 15:24:40|4035|4034|4035|4034.5|4035|4034.5|4035|4034|1754
1627313090000|2021-07-26 15:24:50|4034.5|4034|4034.5|4034|4035|4034.5|4034.5|4033.5|888
1627313100000|2021-07-26 15:25:00|4035|4034.5|4036|4035.5|4036|4035.5|4035|4034.5|2580
1627313110000|2021-07-26 15:25:10|4036.5|4036|4036.5|4035.5|4036.5|4036|4036.5|4035.5|2284
1627313120000|2021-07-26 15:25:20|||||||||185
1627313130000|2021-07-26 15:25:30|4036|4036|4036.5|4036|4036.5|4036|4036|4036|1961
1627313140000|2021-07-26 15:25:40|4036|4035.5|4036|4035.5|4036|4035.5|4036|4035.5|2995
1627313150000|2021-07-26 15:25:50|4035.5|4035|4035.5|4034.5|4035.5|4035|4035.5|4034.5|1058
1627313160000|2021-07-26 15:26:00||4035||4035||4035||4035|696
1627313170000|2021-07-26 15:26:10||4034.5||4035||4035||4034.5|1014
1627313180000|2021-07-26 15:26:20|||||||||109
1627313190000|2021-07-26 15:26:30|4036|4035.5|4036.5|4036|4036.5|4036|4036|4035.5|9813
1627313200000|2021-07-26 15:26:40|4036|4035.5|4036.5|4035.5|4036.5|4036|4036|4035.5|1205
1627313210000|2021-07-26 15:26:50||4036||4036||4036||4035.5|422
1627313220000|2021-07-26 15:27:00|4037|4035.5|4037|4036.5|4037|4036.5|4037|4035.5|2238
1627313230000|2021-07-26 15:27:10|4037.5|4037|4037|4036.5|4037.5|4037|4037|4036.5|3436
1627313240000|2021-07-26 15:27:20|4036.5|4036|4037|4036.5|4037|4036.5|4036.5|4036|2056
1627313250000|2021-07-26 15:27:30|||||||||14523
1627313260000|2021-07-26 15:27:40|||||||||2724
1627313270000|2021-07-26 15:27:50|4037.5|4037|4035.5|4035|4037.5|4037|4035|4034.5|12701
1627313280000|2021-07-26 15:28:00|4036|4035.5|4036|4035|4036|4035.5|4036|4035|50954
1627313290000|2021-07-26 15:28:10|||||||||556
1627313300000|2021-07-26 15:28:20|4035.5|4035.5|4035.5|4035|4036|4035.5|4035.5|4035|2417
1627313310000|2021-07-26 15:28:30|4035|4034.5|4035.5|4035|4035.5|4035|4035|4034.5|4121
1627313320000|2021-07-26 15:28:40|||||||||988
1627313330000|2021-07-26 15:28:50|4036|4035.5|4036|4035.5|4036|4035.5|4036|4035.5|2471
1627313340000|2021-07-26 15:29:00||4035||4035||4035.5||4035|2206
1627313350000|2021-07-26 15:29:10|4035.5||4035.5||4036||4035.5||1330
1627313360000|2021-07-26 15:29:20|4034.5|4034.5|4034.5|4034|4034.5|4035|4034.5|4034|5485
1627313370000|2021-07-26 15:29:30|4035|4034.5|4036.5|4035.5|4036.5|4036|4035|4034.5|6170
1627313380000|2021-07-26 15:29:40|||||||||320
1627313390000|2021-07-26 15:29:50|||||||||7
1627369220000|2021-07-27 07:00:20|4016.5|4014|4016|4013.5|4016.5|4014|4015|4013.5|858
1627369230000|2021-07-27 07:00:30|4016.5|4012|4010|4006|4019|4015|4009.5|4006|12620
1627369240000|2021-07-27 07:00:40|4009.5|4005|4008|4003.5|4009.5|4005.5|4006.5|4001.5|3561
1627369250000|2021-07-27 07:00:50|4007.5|4003|4005|4001|4007.5|4003|4004|4000.5|2730
1627369260000|2021-07-27 07:01:00|4005.5|4002|4006.5|4004.5|4006.5|4005.5|4004.5|4002|2647
1627369270000|2021-07-27 07:01:10|4007|4004|4007|4004.5|4008.5|4006|4006|4004|5725
1627369280000|2021-07-27 07:01:20|4006.5|4004|4006.5|4004|4007|4004.5|4005.5|4004|1791
1627369290000|2021-07-27 07:01:30|4006|4005|4005.5|4003.5|4006.5|4005.5|4005|4003.5|1416
1627369300000|2021-07-27 07:01:40|4005|4004|4007|4004|4007|4004.5|4002|4000.5|7917
1627369310000|2021-07-27 07:01:50|4008|4004.5|4004|4001.5|4010|4006.5|4002|4001|5030
1627369320000|2021-07-27 07:02:00|4005.5|4002|4005.5|4002.5|4008|4007.5|4004|4002|4695
1627369330000|2021-07-27 07:02:10|4006|4003|4005|4002.5|4007.5|4007|4005|4002.5|4338
1627369340000|2021-07-27 07:02:20|4006|4003|4005.5|4002.5|4006|4003.5|4005|4002.5|538
1627369350000|2021-07-27 07:02:30|4006|4003|4011.5|4009|4011.5|4009|4005.5|4003|8118
1627369360000|2021-07-27 07:02:40|4010.5|4009.5|4007.5|4005.5|4010.5|4009.5|4006.5|4005|4570
1627369370000|2021-07-27 07:02:50|4008.5|4006|4008|4006|4010|4007|4007|4005|3819
1627369380000|2021-07-27 07:03:00|4007.5|4005.5|4008|4006|4008|4006|4006|4004|1286
1627369390000|2021-07-27 07:03:10|4008.5|4005.5|4011|4009|4011.5|4009.5|4008.5|4005.5|1531
1627369400000|2021-07-27 07:03:20|4010.5|4008.5|4011|4008|4011|4009.5|4009.5|4007.5|1946
1627369420000|2021-07-27 07:03:40|4011.5|4008.5|4011|4008.5|4014.5|4011|4010.5|4008.5|523
1627369430000|2021-07-27 07:03:50|4010.5|4008|4011|4008.5|4011|4010|4009.5|4007|971
1627369440000|2021-07-27 07:04:00|4011.5|4009|4015|4013|4015.5|4013.5|4011|4009|1536
1627369450000|2021-07-27 07:04:10|4014.5|4011.5|4015|4011.5|4015.5|4012.5|4013.5|4011.5|1463
1627369460000|2021-07-27 07:04:20|4014.5|4011|4013.5|4010.5|4014.5|4011|4013.5|4010|217
1627369470000|2021-07-27 07:04:30|4013|4010|4012.5|4010|4013.5|4011.5|4010.5|4009|1744
1627369480000|2021-07-27 07:04:40|4012|4010.5|4013|4010.5|4013|4011|4011.5|4010|625
1627369490000|2021-07-27 07:04:50|4012.5|4011|4012|4009.5|4013|4011|4011|4009|354
1627369500000|2021-07-27 07:05:00|4011.5|4010|4010.5|4008|4011.5|4010|4009|4007.5|6599
1627369510000|2021-07-27 07:05:10|4009|4007.5|4010|4008|4011|4008.5|4009|4007.5|1650
1627369520000|2021-07-27 07:05:20|4010.5|4008.5|4010.5|4008|4011|4009|4010|4008|479
1627369530000|2021-07-27 07:05:30|4009.5|4007.5|4007.5|4005.5|4009.5|4008|4007.5|4005.5|1809
1627369540000|2021-07-27 07:05:40|4007|4005|4004|4001.5|4007|4005|4004|4001.5|4030
1627369550000|2021-07-27 07:05:50|4003.5|4001|4001.5|4000.5|4003.5|4001.5|4001|4000|3126
1627369560000|2021-07-27 07:06:00|4001|4000|3998|3996.5|4001.5|4000|3998|3996|29937
1627369570000|2021-07-27 07:06:10|3998.5|3997|3999|3997|4000|3998|3998|3996.5|1495
1627369580000|2021-07-27 07:06:20|3998.5|3996.5|3992|3990|3998.5|3996.5|3991.5|3990|4680
1627369590000|2021-07-27 07:06:30|3991.5|3989|3989|3987.5|3991.5|3991|3987.5|3985.5|9304
1627369600000|2021-07-27 07:06:40|3988.5|3987|3990|3988.5|3990|3988.5|3988.5|3986.5|1805
1627369610000|2021-07-27 07:06:50|3990.5|3989|3990|3987.5|3991|3990.5|3989|3987.5|9275
1627369620000|2021-07-27 07:07:00|3989.5|3988|3989|3987.5|3991|3990|3988.5|3987.5|6027
1627369630000|2021-07-27 07:07:10|3989.5|3988|3994.5|3993|3994.5|3993|3989.5|3988|3212
1627369640000|2021-07-27 07:07:20|3995|3993.5|3994.5|3993|3996|3995|3994|3993|5765
1627369650000|2021-07-27 07:07:30|3994|3993.5|3994|3992.5|3994.5|3993.5|3991|3990|10012
1627369660000|2021-07-27 07:07:40|3993.5|3992|3993.5|3992|3994|3992.5|3993.5|3992|2667
1627369670000|2021-07-27 07:07:50|3993|3990.5|3994.5|3994|3995|3994|3991.5|3990.5|17579
1627369680000|2021-07-27 07:08:00|3994|3993.5|3995|3994|3997|3996|3993|3992|27145
1627369690000|2021-07-27 07:08:10|3994.5|3993.5|3995|3994|3995.5|3995|3994.5|3993.5|7880
1627369700000|2021-07-27 07:08:20|3995.5|3994.5|3995.5|3994|3995.5|3995|3995|3994|2566
1627369710000|2021-07-27 07:08:30|3995|3993.5|3992.5|3992|3995|3993.5|3992|3991|15855
1627369720000|2021-07-27 07:08:40|3992|3991.5|3991|3989.5|3992.5|3992|3990.5|3989.5|15576
1627369730000|2021-07-27 07:08:50|3990.5|3989|3990|3989|3990.5|3990|3989.5|3988.5|4503
1627369740000|2021-07-27 07:09:00|3990.5|3989.5|3991.5|3990|3991.5|3991|3990.5|3989.5|3007
1627369750000|2021-07-27 07:09:10|3991|3989.5|3995|3993|3995|3993|3991|3989.5|8712
1627369760000|2021-07-27 07:09:20|3994.5|3993.5|3994.5|3993|3995|3994|3994.5|3993|1543
1627369770000|2021-07-27 07:09:30|3994|3992|3990|3989|3994|3992.5|3989.5|3988|5360
1627369780000|2021-07-27 07:09:40|3989.5|3988.5|3990|3988.5|3990|3988.5|3989.5|3987.5|383
1627369790000|2021-07-27 07:09:50|3989.5|3988|3988.5|3987|3991|3990.5|3988.5|3986|1599
1627369800000|2021-07-27 07:10:00|3988|3986.5|3988.5|3987|3990|3988.5|3987.5|3986.5|1644
1627369810000|2021-07-27 07:10:10|3989|3987.5|3989.5|3988.5|3989.5|3988.5|3989|3987.5|842
1627369820000|2021-07-27 07:10:20|3989|3989|3993|3991.5|3993|3991.5|3989|3988|1677
1627369830000|2021-07-27 07:10:30|3993.5|3992|3993|3992.5|3994|3993|3993|3992|1889
1627369840000|2021-07-27 07:10:40|3993.5|3993|3997|3995.5|3997|3995.5|3993.5|3993|2258
1627369850000|2021-07-27 07:10:50|3996.5|3995|3997|3995.5|3997|3995.5|3996.5|3994.5|938
1627369860000|2021-07-27 07:11:00|3997.5|3996|3992.5|3990.5|3998|3996.5|3992.5|3990.5|8591
1627369870000|2021-07-27 07:11:10|3993|3991|3993|3992|3993|3992|3992.5|3991|217
1627369880000|2021-07-27 07:11:20|3992.5|3991.5|3991.5|3990|3992.5|3992|3990.5|3989.5|3648
1627369890000|2021-07-27 07:11:30|3991|3989.5|3988.5|3987.5|3991|3989.5|3988|3987|6947
1627369900000|2021-07-27 07:11:40|3988|3987|3988|3986.5|3988.5|3987.5|3987.5|3986|3193
1627369910000|2021-07-27 07:11:50|3988.5|3987|3989|3987.5|3989.5|3989|3988|3987|3145
1627369920000|2021-07-27 07:12:00|3989.5|3988|3988.5|3987.5|3990|3989.5|3988.5|3987.5|5611
1627369930000|2021-07-27 07:12:10|3989|3988|3990|3989|3990|3989.5|3989|3987.5|4698
1627369940000|2021-07-27 07:12:20|3990.5|3989.5|3993.5|3992.5|3994|3993|3990|3989.5|7075
1627369950000|2021-07-27 07:12:30|3993|3992|3993|3992|3995.5|3994.5|3993|3992|5462
1627369960000|2021-07-27 07:12:40|3993.5|3992.5|3993.5|3993|3994|3993|3993|3992.5|3625
1627369970000|2021-07-27 07:12:50|3993|3992.5|3994|3993|3994|3993|3992|3991|2616
1627369980000|2021-07-27 07:13:00|3994.5|3993.5|3994|3993|3994.5|3994|3993.5|3993|991
1627369990000|2021-07-27 07:13:10|3993.5|3992.5|3993.5|3992.5|3994|3993.5|3993.5|3992.5|2871
1627370000000|2021-07-27 07:13:20|3993|3991.5|3993.5|3992.5|3994.5|3993|3992|3990|22580
1627370010000|2021-07-27 07:13:30|3994|3993|3995.5|3995|3995.5|3995|3994|3992.5|3847
1627370020000|2021-07-27 07:13:40|3996|3995.5|3997|3995.5|3999|3998.5|3995.5|3994.5|5490
1627370030000|2021-07-27 07:13:50|3997.5|3996|3999.5|3998.5|4000|3998.5|3997.5|3996|573
1627370040000|2021-07-27 07:14:00|4000|3999|4004|4002.5|4004.5|4002.5|3999.5|3998|1187
1627370050000|2021-07-27 07:14:10|4004.5|4003|4007|4005|4007|4005|4004.5|4003|690
1627370060000|2021-07-27 07:14:20|4006.5|4005.5|4007|4006|4010.5|4008.5|4006.5|4005.5|9892
1627370070000|2021-07-27 07:14:30|4007.5|4006.5|4008.5|4007|4009|4007|4007.5|4006.5|0
1627370080000|2021-07-27 07:14:40|4008|4007.5|4009|4008|4009|4008|4008|4007.5|1365
1627370090000|2021-07-27 07:14:50|4008.5|4007.5|4010|4008.5|4010|4009.5|4008.5|4007.5|1610
1627370100000|2021-07-27 07:15:00|4009.5|4009|4008.5|4007|4009.5|4009|4007.5|4006.5|2926
1627370110000|2021-07-27 07:15:10|4008|4006.5|4003|4001.5|4008|4006.5|4002.5|4001.5|2589
1627370120000|2021-07-27 07:15:20|4003.5|4002|4004.5|4004|4006.5|4005|4003.5|4001.5|4620
1627370130000|2021-07-27 07:15:30|4005|4003.5|4003|4002|4005|4003.5|4003|4002|500
1627370140000|2021-07-27 07:15:40|4002.5|4001.5|4003|4001.5|4003|4001.5|4002|4001|842
1627370150000|2021-07-27 07:15:50|4002.5|4002|4002|4001|4002.5|4002|4002|4001|1252
1627370160000|2021-07-27 07:16:00|4001.5|4000.5|3999.5|3998|4002|4001|3999|3997.5|6640
1627370170000|2021-07-27 07:16:10|3999|3997.5|3999|3997.5|3999.5|3999|3998|3997.5|3027
1627370180000|2021-07-27 07:16:20|3998.5|3997|3999.5|3998|4000|3999.5|3997.5|3997|3839
1627370190000|2021-07-27 07:16:30|3999|3997.5|3999|3998|3999|3998.5|3997.5|3996|2000
1627370200000|2021-07-27 07:16:40|3998.5|3997.5|3997.5|3996.5|3999.5|3998.5|3997.5|3996.5|1075
1627370210000|2021-07-27 07:16:50|3997|3996|3997|3995.5|3997.5|3996.5|3996|3995|2941
1627370220000|2021-07-27 07:17:00|3996.5|3995|3996|3995|3997|3996.5|3994|3992.5|9073
1627370230000|2021-07-27 07:17:10|3995.5|3994.5|3995|3994|3995.5|3994.5|3994.5|3994|2826
1627370240000|2021-07-27 07:17:20|3995.5|3994.5|3995|3994|3995.5|3995|3995|3994|650
1627370250000|2021-07-27 07:17:30|3994.5|3994.5|3995|3993.5|3995.5|3994.5|3994.5|3993.5|419
1627370260000|2021-07-27 07:17:40|3995.5|3994|3993.5|3992.5|3995.5|3994.5|3993|3992|12549
1627370270000|2021-07-27 07:17:50|3993|3992|3992.5|3991.5|3993.5|3992.5|3992|3991.5|2007
1627370280000|2021-07-27 07:18:00|3992|3991|3992|3991.5|3993|3992|3992|3991|2734
1627370290000|2021-07-27 07:18:10|3992.5|3992|3993|3991.5|3993.5|3992.5|3992.5|3991.5|858
1627370300000|2021-07-27 07:18:20|3992.5|3992|3993|3992|3993|3992|3992.5|3991.5|750
1627370310000|2021-07-27 07:18:30||3992.5||3992||3992.5||3992|106
1627370320000|2021-07-27 07:18:40|3992.5|3991.5|3993|3991.5|3993|3992|3992|3991|2875
1627370330000|2021-07-27 07:18:50|3992.5|3992|3992.5|3991.5|3992.5|3992.5|3992.5|3991.5|373
1627370340000|2021-07-27 07:19:00|3992|3991|3992|3991|3993|3991.5|3991.5|3990.5|2951
1627370350000|2021-07-27 07:19:10|3992.5|3991.5|3992.5|3992|3993.5|3993|3992|3991.5|4087
1627370360000|2021-07-27 07:19:20|3993|3991.5|3992.5|3991|3993|3991.5|3992|3991|729
1627370370000|2021-07-27 07:19:30|||||||||597
1627370380000|2021-07-27 07:19:40|3992|3991.5|3992|3991|3992|3991.5|3992|3991|312
1627370390000|2021-07-27 07:19:50|3991.5|3991.5|3992|3991|3992|3991.5|3991|3990.5|1840
1627370400000|2021-07-27 07:20:00|3991.5|3990.5|3992|3991|3992|3991.5|3990|3989.5|4153
1627370410000|2021-07-27 07:20:10|3991.5|3991.5|3992|3991|3992|3991.5|3991.5|3991|532
1627370420000|2021-07-27 07:20:20|3991.5|3990|3991.5|3991|3991.5|3991|3991.5|3990|642
1627370430000|2021-07-27 07:20:30|3992.5|3991.5|3987.5|3986.5|3993|3991.5|3986.5|3985.5|5244
1627370440000|2021-07-27 07:20:40|3987|3986|3987|3986|3987.5|3987|3986.5|3986|2923
1627370450000|2021-07-27 07:20:50|3987.5|3986.5|3990.5|3989|3990.5|3990|3987.5|3986|5839
1627370460000|2021-07-27 07:21:00|3991|3989.5|3991|3990|3992|3991|3990.5|3989.5|2063
1627370470000|2021-07-27 07:21:10|3990.5|3989.5|3992|3991|3992|3991.5|3990|3989.5|7888
1627370480000|2021-07-27 07:21:20|3991.5|3990.5|3994.5|3993.5|3995|3994.5|3991.5|3990.5|2556
1627370490000|2021-07-27 07:21:30|3995|3994|3996|3995|3996|3995|3995|3994|1140
1627370500000|2021-07-27 07:21:40|3997|3995.5|3999.5|3998|3999.5|3998|3996.5|3995.5|203
1627370510000|2021-07-27 07:21:50|4000|3998.5|4002|4001|4002|4001|4000|3998.5|2217
1627370520000|2021-07-27 07:22:00|4002.5|4001.5|4004.5|4003|4005|4003|4002|4001.5|134
1627370530000|2021-07-27 07:22:10|4004|4002.5|4004.5|4003.5|4004.5|4004|4002.5|4001.5|5291
1627370540000|2021-07-27 07:22:20|4005.5|4004|4006.5|4005|4007.5|4007|4004.5|4004|2082
1627370550000|2021-07-27 07:22:30|4007|4005.5|4010|4008.5|4010|4008.5|4007|4005.5|1795
1627370560000|2021-07-27 07:22:40|||||||||100
1627370570000|2021-07-27 07:22:50|4009.5|4008|4009.5|4008.5|4012|4011|4008.5|4007|6927
1627370580000|2021-07-27 07:23:00|4009|4008|4006|4005|4009|4008|4006|4005|1234
1627370590000|2021-07-27 07:23:10|4005.5|4004.5|4004|4002.5|4005.5|4004.5|4004|4002.5|426
1627370600000|2021-07-27 07:23:20|4004.5|4003|4005|4004.5|4005.5|4005|4003.5|4002|2888
1627370610000|2021-07-27 07:23:30||4004||4004||4004.5||4003.5|48
1627370620000|2021-07-27 07:23:40|4005.5|4004.5|4003.5|4003|4006.5|4005|4003.5|4002.5|1880
1627370630000|2021-07-27 07:23:50|4004|4003.5|4004.5|4003.5|4005|4004.5|4004|4003|932
1627370640000|2021-07-27 07:24:00|4005|4004|4003.5|4002.5|4005|4004.5|4003.5|4002.5|1071
1627370650000|2021-07-27 07:24:10|4003|4002|4003.5|4002|4003.5|4002.5|4003|4002|1966
1627370660000|2021-07-27 07:24:20|4003|4001.5|4003.5|4002.5|4003.5|4002.5|4002|4001.5|1436
1627370670000|2021-07-27 07:24:30|||||||||7
1627370680000|2021-07-27 07:24:40|4003|4003|4003|4002|4003.5|4003|4003|4002|671
1627370690000|2021-07-27 07:24:50|4003.5|4002.5|4003.5|4002.5|4003.5|4002.5|4003.5|4002.5|201
1627370700000|2021-07-27 07:25:00|4003|4002|3997.5|3996.5|4003|4002|3997.5|3996|4726
1627370710000|2021-07-27 07:25:10|3998|3997|4001|3999.5|4002|4001.5|3998|3997|5239
1627370720000|2021-07-27 07:25:20||3999||4000||4000||3999|0
1627370730000|2021-07-27 07:25:30|4002|3999.5|4002.5|4001|4002.5|4002|4002|3999.5|1241
1627370740000|2021-07-27 07:25:40|4002|4001.5|4003|4002|4003|4002.5|4002|4001.5|1159
1627370750000|2021-07-27 07:25:50|4002.5|4001.5|4001|4000|4003|4001.5|4000.5|3999|3957
1627370760000|2021-07-27 07:26:00|4000.5|4000.5|4003.5|4002|4003.5|4002|4000.5|4000.5|2887
1627370770000|2021-07-27 07:26:10|4003|4001.5|4002.5|4000.5|4003|4001.5|4002.5|4000.5|330
1627370780000|2021-07-27 07:26:20|4002|4001|4003|4001.5|4003|4002|4001.5|4000|1575
1627370790000|2021-07-27 07:26:30||4002||4002||4002.5||4002|185
1627370800000|2021-07-27 07:26:40|4002.5|4001.5|4002|4000.5|4002.5|4001.5|4002|4000.5|755
1627370810000|2021-07-27 07:26:50|4001.5|4001|4002|4001|4002|4001|4001.5|4000.5|269
1627370820000|2021-07-27 07:27:00|4001.5|4000.5|4000.5|3999|4001.5|4000.5|4000.5|3999|590
1627370830000|2021-07-27 07:27:10|4000|3998.5|3998.5|3997|4000|3998.5|3998.5|3997|612
1627370850000|2021-07-27 07:27:30|3998|3996.5|3996|3995|3998|3996.5|3995.5|3995|831
1627370860000|2021-07-27 07:27:40|3995.5|3994.5|3996.5|3995|3996.5|3996|3995.5|3994.5|962
1627370870000|2021-07-27 07:27:50|3996|3995.5|3996.5|3995|3997|3996.5|3996|3995|1162
1627370880000|2021-07-27 07:28:00|3997|3995.5|3997.5|3996.5|3997.5|3997|3997|3995.5|754
1627370890000|2021-07-27 07:28:10|3998|3997|3997.5|3996.5|3998|3997|3997|3996.5|1140
1627370900000|2021-07-27 07:28:20|3998||3998||3998||3997||739
1627370910000|2021-07-27 07:28:30|3998.5|3997|3999.5|3998.5|4000|3998.5|3998|3997|1785
1627370920000|2021-07-27 07:28:40|||||||||142
1627370930000|2021-07-27 07:28:50|4000|3999|4002.5|4001.5|4004|4002.5|4000|3997.5|7860
1627370940000|2021-07-27 07:29:00|4002|4001|4002|4000.5|4003|4001|4001.5|4000.5|1358
1627370950000|2021-07-27 07:29:10|4002.5|4001|4002.5|4001|4002.5|4001|4002|4000.5|430
1627370960000|2021-07-27 07:29:20|4002|4000.5|4002|4000.5|4002|4000.5|4002|4000.5|0
1627370970000|2021-07-27 07:29:30|4002.5|4001|4001|3999.5|4002.5|4001|4000.5|3999.5|1041
1627370980000|2021-07-27 07:29:40|4001.5|4000|4002|4001|4002|4001.5|4001.5|4000|1828
1627370990000|2021-07-27 07:29:50|4003|4001.5|4002|4001.5|4003|4002|4002|4001.5|1327
1627371000000|2021-07-27 07:30:00|4002.5|4001|4002|4001|4002.5|4001.5|4001.5|4001|1715
1627371010000|2021-07-27 07:30:10|4002.5|4001.5|4002.5|4002|4003|4002.5|4001.5|4001|1970
1627371020000|2021-07-27 07:30:20|4003|4001.5|4001.5|3999.5|4003|4001.5|4000.5|3999|2713
1627371030000|2021-07-27 07:30:30|4001|4000|4002|4001|4002|4001|4000.5|4000|538
1627371040000|2021-07-27 07:30:40|4001.5|4000.5|4002.5|4001.5|4002.5|4001.5|4001.5|4000.5|675
1627371050000|2021-07-27 07:30:50|4002|4002|4003|4002.5|4003.5|4003|4002|4002|1965
1627371060000|2021-07-27 07:31:00|4004|4003|4004|4003.5|4005.5|4005|4004|4003|2590
1627371070000|2021-07-27 07:31:10|4003.5|4003|4003.5|4002.5|4003.5|4003|4002|4001|5072
1627371080000|2021-07-27 07:31:20|4003|4001.5|4002|4001|4003|4001.5|4002|4001|104
1627371090000|2021-07-27 07:31:30|4001.5|4000.5|4002|4000|4002|4000.5|4001.5|4000|48
1627371100000|2021-07-27 07:31:40|4001.5|4000.5|4002.5|4001.5|4002.5|4002|4001.5|4000.5|368
1627371110000|2021-07-27 07:31:50|4003|4002|4003|4002|4003|4002.5|4003|4002|366
1627371120000|2021-07-27 07:32:00|4002.5|4001.5|4003.5|4001.5|4003.5|4001.5|4002.5|4001|1111
1627371130000|2021-07-27 07:32:10|4004|4002|4003.5|4002|4004|4003|4003.5|4002|689
1627371140000|2021-07-27 07:32:20|4004|4002.5|4003.5|4002|4004|4003|4002|4001|2169
1627371150000|2021-07-27 07:32:30|4003|4001.5|3999|3997.5|4003|4001.5|3999|3997.5|2503
1627371160000|2021-07-27 07:32:40|3998.5|3998|3999|3998|3999|3998.5|3998.5|3997.5|93
1627371170000|2021-07-27 07:32:50|3998.5|3997.5|3999|3998|3999.5|3998.5|3998|3997.5|1121
1627371180000|2021-07-27 07:33:00|3999.5|3998.5|3999|3998|3999.5|3998.5|3999|3998|312
1627371190000|2021-07-27 07:33:10|3998.5|3997.5|3999|3997.5|3999|3998|3998.5|3997.5|346
1627371200000|2021-07-27 07:33:20|3999.5|3998|3998|3996.5|3999.5|3998|3998|3996.5|582
1627371210000|2021-07-27 07:33:30|3997.5|3997|3997|3996|3998|3997|3995.5|3994.5|3766
1627371220000|2021-07-27 07:33:40|3997.5|3996.5|3998|3997.5|3998.5|3998|3997|3996.5|2173
1627371230000|2021-07-27 07:33:50|3998.5||3998.5||3998.5||3998.5||251
1627371240000|2021-07-27 07:34:00|3999|3998|3999|3998|3999.5|3999|3999|3998|1629
1627371250000|2021-07-27 07:34:10|3999.5|3998.5|4001|4000|4001.5|4000|3999.5|3998.5|1021
1627371260000|2021-07-27 07:34:20|4000.5|3999.5|4000|3999.5|4000.5|3999.5|4000|3999.5|578
1627371270000|2021-07-27 07:34:30|4000.5|3999|4000|3999.5|4000.5|3999.5|4000|3999|454
1627371280000|2021-07-27 07:34:40|4000.5||4000.5||4000.5||4000.5||0
1627371290000|2021-07-27 07:34:50|4000|4000|4000|3999|4001|4000|3999|3997.5|1216
1627371300000|2021-07-27 07:35:00|3999.5|3998.5|3998|3996|3999.5|3998.5|3998|3996|1016
1627371310000|2021-07-27 07:35:10|3998.5|3996.5|3998|3996.5|3999.5|3999|3997.5|3996|1434
1627371320000|2021-07-27 07:35:20|3998.5|3997|4001.5|4000|4001.5|4000|3998.5|3997|1055
1627371330000|2021-07-27 07:35:30|4001|4000.5|4001.5|4000.5|4002|4001|4001|4000|639
1627371340000|2021-07-27 07:35:40|4001|4000|4003|4002|4003|4002.5|4000.5|4000|3038
1627371350000|2021-07-27 07:35:50|4002.5||4002.5||4003||4002.5||573
1627371360000|2021-07-27 07:36:00|4003|4002.5|4002|4001.5|4003|4002.5|4002|4001|654
1627371370000|2021-07-27 07:36:10|4002.5|4002|4003|4002.5|4005|4004|4002.5|4002|1572
1627371380000|2021-07-27 07:36:20|4003.5|4003|4003|4001.5|4004.5|4003|4002|4001|1500
1627371390000|2021-07-27 07:36:30|4003.5|4002|4004.5|4003|4004.5|4003|4003|4001.5|99
1627371400000|2021-07-27 07:36:40|4004|4003.5|4004.5|4003|4004.5|4003.5|4003.5|4003|103
1627371410000|2021-07-27 07:36:50|4004||4004||4004||4004||0
1627371420000|2021-07-27 07:37:00|4004.5|4003.5|4004|4003.5|4004.5|4003.5|4004|4003|0
1627371430000|2021-07-27 07:37:10|4004.5|4004|4007.5|4006.5|4007.5|4006.5|4004|4003.5|372
1627371440000|2021-07-27 07:37:20|4007|4006|4007.5|4006.5|4009.5|4008|4007|4006|3019
1627371450000|2021-07-27 07:37:30|4007|4005.5|4007.5|4006.5|4007.5|4006.5|4006.5|4005.5|763
1627371460000|2021-07-27 07:37:40|4007|4006|4007|4005.5|4007|4006|4006.5|4005.5|323
1627371470000|2021-07-27 07:37:50|4006.5|4005|4005|4003|4006.5|4005.5|4005|4003|1470
1627371480000|2021-07-27 07:38:00|4004.5|4002.5|4003.5|4002.5|4004.5|4002.5|4003.5|4002|155
1627371490000|2021-07-27 07:38:10|4004||4003.5||4004||4003.5||0
1627371500000|2021-07-27 07:38:20|4003|4002|4002.5|4001.5|4003|4002|4001.5|4000.5|928
1627371510000|2021-07-27 07:38:30|4002|4001|4002|4001|4002|4001|4001.5|4000.5|48
1627371520000|2021-07-27 07:38:40|4001.5|4000.5|4003|4002.5|4003|4002.5|4001.5|4000.5|1707
1627371530000|2021-07-27 07:38:50|4002.5|4002|4003|4002.5|4003|4002.5|4002.5|4001.5|82
1627371540000|2021-07-27 07:39:00|4003.5|4002|4003|4002|4004.5|4004|4003|4002|1368
1627371550000|2021-07-27 07:39:10|4002.5|4001.5|4001.5|4000.5|4002.5|4001.5|4001|4000|795
1627371560000|2021-07-27 07:39:20|4002|4001|4002.5|4001.5|4003|4002|4002|4001|837
1627371570000|2021-07-27 07:39:30|4002|4001|4000.5|4000|4002.5|4002|4000.5|4000|1085
1627371580000|2021-07-27 07:39:40|4001|3999.5|3999.5|3998.5|4001|3999.5|3999.5|3998.5|1413
1627371590000|2021-07-27 07:39:50|||||||||557
1627371600000|2021-07-27 07:40:00|4000|3999|3999|3997.5|4001.5|4001|3999|3997.5|2604
1627371610000|2021-07-27 07:40:10|3999.5|3998|4000|3999|4000|3999|3999|3997.5|0
1627371620000|2021-07-27 07:40:20|3999.5||4000||4000||3999.5||100
1627371630000|2021-07-27 07:40:30||3999.5||3999||3999.5||3999|124
1627371640000|2021-07-27 07:40:40|3999.5|3999.5|4000|3998|4000|3999.5|3999|3998|1395
1627371650000|2021-07-27 07:40:50|3999.5|3997.5|3997.5|3996.5|3999.5|3998|3997.5|3996.5|1184
1627371660000|2021-07-27 07:41:00|3998|3997|3999.5|3998.5|4000|3999.5|3998|3996.5|2235
1627371670000|2021-07-27 07:41:10|3999|3999|4000|3998.5|4000|3999|3999|3998.5|957
1627371680000|2021-07-27 07:41:20|3999.5|3998|4000.5|3999.5|4000.5|3999.5|3998.5|3996.5|7038
1627371690000|2021-07-27 07:41:30|4000|3999|4001.5|4000.5|4001.5|4000.5|3999.5|3998.5|1387
1627371700000|2021-07-27 07:41:40|4001|4000|4001|3999.5|4001|4000.5|3999.5|3998.5|979
1627371710000|2021-07-27 07:41:50|4001.5|4000|4001.5|4000|4002|4001|4001|3999.5|2749
1627371720000|2021-07-27 07:42:00|4002|4000.5|4002|4001|4002.5|4001.5|4001.5|4000.5|531
1627371730000|2021-07-27 07:42:10|4001.5|4000.5|4002|4001|4002.5|4002|4000.5|3999.5|7709
1627371740000|2021-07-27 07:42:20|4001.5|4000.5|4001.5|4000.5|4002|4001.5|4001|4000|4409
1627371750000|2021-07-27 07:42:30|4001|4000|3999|3998|4001.5|4001|3999|3998|3760
1627371760000|2021-07-27 07:42:40|3998.5|3997.5|3998|3997|3998.5|3997.5|3998|3997|124
1627371770000|2021-07-27 07:42:50||3996.5||3997||3997||3996.5|0
1627371780000|2021-07-27 07:43:00|3997.5|3996.5|3997|3996|3998|3996.5|3996.5|3995.5|1586
1627371790000|2021-07-27 07:43:10|3997.5|3996.5|3997.5|3996.5|3998.5|3998|3997|3996|3396
1627371800000|2021-07-27 07:43:20|3997|3995.5|3998|3996|3998|3997|3995.5|3995|1671
1627371810000|2021-07-27 07:43:30|3998.5|3996.5|3998.5|3997.5|3998.5|3997.5|3998.5|3996.5|8
1627371820000|2021-07-27 07:43:40|3999|3998|3999.5|3998.5|4000|3999|3998.5|3997.5|747
1627371830000|2021-07-27 07:43:50|3999|3998|3998|3997.5|3999|3998|3998|3997|1098
1627371840000|2021-07-27 07:44:00|3998.5|3998|4001|4000|4001|4000|3998.5|3997.5|1129
1627371850000|2021-07-27 07:44:10|4000.5|4000.5|4001.5|4000.5|4001.5|4000.5|4000.5|4000.5|888
1627371860000|2021-07-27 07:44:20|4002|4001|4000|3998.5|4003|4001.5|4000|3998.5|1304
1627371870000|2021-07-27 07:44:30|3999.5|3999|3998.5|3997.5|3999.5|3999|3998.5|3997|4
1627371880000|2021-07-27 07:44:40|3999|3998|4001|3999.5|4001.5|4001|3999|3997.5|1671
1627371890000|2021-07-27 07:44:50|4001.5|4000|4001.5|4000.5|4001.5|4000.5|4001.5|4000|193
1627371900000|2021-07-27 07:45:00|4001|4000|3999.5|3998.5|4001|4000|3999.5|3998.5|1394
1627371910000|2021-07-27 07:45:10|4000.5|3999|4000.5|3999.5|4001|3999.5|4000.5|3999|240
1627371920000|2021-07-27 07:45:20||4000||3999.5||4000||3999.5|33
1627371930000|2021-07-27 07:45:30|4001|4000|4000.5|3999.5|4001|4000.5|4000|3999.5|239
1627371940000|2021-07-27 07:45:40|4000|3999|4000.5|3999|4000.5|3999.5|3999.5|3998.5|802
1627371950000|2021-07-27 07:45:50|4001|3999.5|4002|4000.5|4002.5|4001.5|4001|3999.5|1471
1627371960000|2021-07-27 07:46:00|4001.5|4001|4001|4000|4002.5|4001.5|4001|4000|869
1627371970000|2021-07-27 07:46:10|4001.5|4000.5|4001.5|4000.5|4001.5|4000.5|4001.5|4000.5|0
1627371980000|2021-07-27 07:46:20|4002|4001|4002.5|4001.5|4002.5|4001.5|4002|4000.5|274
1627371990000|2021-07-27 07:46:30|4002|4001|4001.5|4001|4002|4001|4001.5|4001|240
1627372000000|2021-07-27 07:46:40|4002|4000.5|4002|4000.5|4002|4001|4001|4000.5|940
1627372010000|2021-07-27 07:46:50|4001.5|4001|4001|4000.5|4002|4001|4001|4000.5|91
1627372020000|2021-07-27 07:47:00|4001.5|4001|4002|4000.5|4002|4001|4001.5|4000.5|53
1627372030000|2021-07-27 07:47:10|4001.5|4001|4002|4000.5|4002|4001|4001.5|4000.5|0
1627372040000|2021-07-27 07:47:20|4002.5|4001|4002|4001|4002.5|4001.5|4002|4001|175
1627372050000|2021-07-27 07:47:30|4002.5|4001.5|4004|4003|4004|4003|4002|4001|1612
1627372060000|2021-07-27 07:47:40|4004.5|4003.5|4006|4005|4006|4005|4004.5|4003.5|409
1627372070000|2021-07-27 07:47:50|4005.5|4004.5|4007.5|4006|4007.5|4006|4005|4004.5|1386
1627372080000|2021-07-27 07:48:00|4007|4006.5|4007.5|4006.5|4007.5|4006.5|4007|4006.5|100
1627372090000|2021-07-27 07:48:10|4008|4007|4006|4005|4008|4007|4006|4005|5983
1627372100000|2021-07-27 07:48:20|4006.5|4005.5|4006.5|4005.5|4006.5|4005.5|4006.5|4005|52
1627372110000|2021-07-27 07:48:30|||||||||34
1627372120000|2021-07-27 07:48:40|4006|4005|4005.5|4005|4006.5|4006|4005|4004|3076
1627372130000|2021-07-27 07:48:50||4004.5||4005||4005||4004.5|0
1627372140000|2021-07-27 07:49:00|4006|4004.5|4005|4004|4006|4005.5|4004|4003.5|1979
1627372150000|2021-07-27 07:49:10|4005.5|4004.5|4006|4005|4006|4005|4005.5|4004|783
1627372160000|2021-07-27 07:49:20|4006.5|4005.5|4007|4006|4007|4006|4006.5|4005|1325
1627372180000|2021-07-27 07:49:40|4006.5|4006.5|4006.5|4005|4007|4006.5|4006|4005|2441
1627372190000|2021-07-27 07:49:50|4006|4005.5|4006.5|4005.5|4006.5|4006|4006|4005.5|536
1627372200000|2021-07-27 07:50:00|4006|4006|4007|4006|4007.5|4007|4006|4005.5|1566
1627372210000|2021-07-27 07:50:10|4006.5|4005.5|4008.5|4007|4008.5|4007.5|4005.5|4004.5|3178
1627372220000|2021-07-27 07:50:20|4009|4007.5|4010|4009.5|4010.5|4009.5|4009|4007.5|2070
1627372230000|2021-07-27 07:50:30|||||||||1
1627372240000|2021-07-27 07:50:40|4009.5|4009|4009|4008|4010|4009|4008.5|4007.5|970
1627372250000|2021-07-27 07:50:50|4009.5|4008.5|4008.5|4007.5|4009.5|4008.5|4008|4007|674
1627372260000|2021-07-27 07:51:00|4009|4007|4008|4006.5|4009|4008|4007|4006|1813
1627372270000|2021-07-27 07:51:10|4009|4007|4009|4008|4009|4008.5|4009|4007|274
1627372280000|2021-07-27 07:51:20||4008.5||4008||4008.5||4008|100
1627372290000|2021-07-27 07:51:30|4009.5|4008.5|4009.5|4009|4009.5|4009|4009.5|4008|557
1627372300000|2021-07-27 07:51:40|4010|4008.5|4010|4009|4010.5|4009.5|4009|4008|2318
1627372320000|2021-07-27 07:52:00|4009.5|4008.5|4007.5|4006.5|4009.5|4008.5|4007.5|4006.5|1582
1627372330000|2021-07-27 07:52:10|4008|4007|4008.5|4007.5|4008.5|4007.5|4008|4007|131
1627372340000|2021-07-27 07:52:20|4009.5|4008|4009.5|4008.5|4010|4009|4008.5|4007.5|685
1627372350000|2021-07-27 07:52:30|4009|4007.5|4009.5|4008.5|4009.5|4008.5|4008.5|4007.5|101
1627372360000|2021-07-27 07:52:40||4008||4008||4008||4008|400
1627372370000|2021-07-27 07:52:50|4009|4008.5|4007|4006|4009|4008.5|4006.5|4006|796
1627372380000|2021-07-27 07:53:00|4007.5|4006.5|4007|4006.5|4008|4007|4007|4005.5|481
1627372390000|2021-07-27 07:53:10|4006.5|4005.5|4006.5|4005.5|4007|4006|4006.5|4005.5|335
1627372400000|2021-07-27 07:53:20|4007|4006|4008|4007|4008.5|4008|4007|4006|2475
1627372410000|2021-07-27 07:53:30|4007.5|4006.5|4007|4006|4007.5|4006.5|4007|4006|465
1627372420000|2021-07-27 07:53:40|4007.5|4006.5|4006|4005|4008|4007|4006|4005|2166
1627372430000|2021-07-27 07:53:50|4005.5|4004.5|4005.5|4004.5|4005.5|4005|4005|4004|467
1627372440000|2021-07-27 07:54:00|4006|4005|4005|4004.5|4006|4005|4005|4004.5|946
1627372450000|2021-07-27 07:54:10|4005.5||4005.5||4005.5||4005||25
1627372460000|2021-07-27 07:54:20|4005|4004|4004|4003.5|4005.5|4004|4004|4003.5|387
1627372470000|2021-07-27 07:54:30|4004.5|4004|4004.5|4003.5|4005|4004|4004|4003.5|500
1627372480000|2021-07-27 07:54:40|4004||4004.5||4004.5||4004||0
1627372490000|2021-07-27 07:54:50|4005|4004|4006|4005|4006|4005.5|4005|4003.5|1436
1627372500000|2021-07-27 07:55:00|4006.5|4005.5|4007.5|4006.5|4007.5|4007|4006.5|4005.5|1172
1627372510000|2021-07-27 07:55:10|4008|4007|4008|4007.5|4008.5|4007.5|4008|4007|1096
1627372520000|2021-07-27 07:55:20|4009|4008|4009.5|4008.5|4009.5|4009|4009|4008|974
1627372530000|2021-07-27 07:55:30|4010|4009|4011|4010|4011.5|4011|4010|4009|1515
1627372540000|2021-07-27 07:55:40|4010.5|4009.5|4011|4010|4011|4010|4010|4009.5|1836
1627372560000|2021-07-27 07:56:00|4010.5|4010.5|4011.5|4010.5|4011.5|4011|4010.5|4010|592
1627372570000|2021-07-27 07:56:10|4011||4011.5||4011.5||4011||223
1627372580000|2021-07-27 07:56:20|4012|4011|4013|4012|4013|4012|4011.5|4011|1622
1627372590000|2021-07-27 07:56:30|4012.5|4011.5|4013|4012|4013|4012.5|4012|4011.5|403
1627372600000|2021-07-27 07:56:40||4012.5||4012||4012.5||4012|817
1627372610000|2021-07-27 07:56:50||4012.5||4012.5||4012.5||4012.5|59
1627372620000|2021-07-27 07:57:00|4013.5|4012|4012|4011.5|4013.5|4012.5|4012|4011|4697
1627372630000|2021-07-27 07:57:10|4012.5|4012|4012.5|4011.5|4013|4012|4012.5|4011.5|222
1627372640000|2021-07-27 07:57:20|4012|4011|4013|4012.5|4013.5|4013|4011.5|4010.5|2529
1627372650000|2021-07-27 07:57:30|4013.5|4013|4013.5|4013|4014|4013.5|4013|4012.5|3346
1627372660000|2021-07-27 07:57:40||4012.5||4013||4013||4012.5|490
1627372670000|2021-07-27 07:57:50|4013|4012.5|4012.5|4011.5|4013.5|4013|4012.5|4011.5|4873
1627372680000|2021-07-27 07:58:00|4012|4012|4012.5|4011.5|4012.5|4012|4012|4011.5|1333
1627372690000|2021-07-27 07:58:10|4013|4012|4013|4012|4013.5|4013|4012.5|4011.5|2577
1627372700000|2021-07-27 07:58:20|4012.5|4012.5|4012|4011.5|4013|4012.5|4012|4011.5|1004
1627372710000|2021-07-27 07:58:30|4011.5|4010.5|4012|4011.5|4012|4011.5|4011.5|4010.5|1721
1627372720000|2021-07-27 07:58:40|4012.5|4012|4013.5|4012.5|4014|4013.5|4012.5|4012|1644
1627372730000|2021-07-27 07:58:50|4013|4012|4013|4012|4013.5|4013|4013|4012|3041
1627372740000|2021-07-27 07:59:00||4012.5||4012.5||4012.5||4012|1415
1627372750000|2021-07-27 07:59:10|4013.5|4013|4013.5|4012.5|4014|4013.5|4013|4012.5|2172
1627372760000|2021-07-27 07:59:20|4013|4013|4012.5|4011.5|4013.5|4013|4012.5|4011.5|2802
1627372770000|2021-07-27 07:59:30|4013|4012|4012.5|4012|4013|4012.5|4012.5|4012|958
1627372780000|2021-07-27 07:59:40|4013|4011.5|4013|4012|4013|4012.5|4012|4010.5|3476
1627372790000|2021-07-27 07:59:50|4012.5|4012.5|4013|4012|4013|4012.5|4012.5|4012|4400
1627372800000|2021-07-27 08:00:00|4012.5|4012.5|4013|4012.5|4013|4012.5|4012.5|4012|1949
1627372810000|2021-07-27 08:00:10|4014|4013|4013.5|4012.5|4014|4013|4013.5|4012.5|855
1627372820000|2021-07-27 08:00:20|4014|4013|4014.5|4013.5|4015.5|4014.5|4014|4013|3966
1627372830000|2021-07-27 08:00:30|4014|4014|4014.5|4013.5|4015|4014.5|4013|4012.5|17239
1627372840000|2021-07-27 08:00:40|4014|4013|4015|4013.5|4015|4013.5|4013.5|4013|4502
1627372850000|2021-07-27 08:00:50|4015.5|4014|4016|4015|4017|4016.5|4015.5|4014|3504
1627372860000|2021-07-27 08:01:00|4016.5|4015.5|4018|4017|4018|4017|4016.5|4015.5|855
1627372870000|2021-07-27 08:01:10|4018.5|4017.5|4018.5|4017.5|4018.5|4017.5|4018|4017|1
1627372880000|2021-07-27 08:01:20|4019|4018|4019|4018|4019|4018.5|4019|4018|112
1627372890000|2021-07-27 08:01:30|4018.5|4017.5|4018.5|4017.5|4018.5|4018|4018.5|4017.5|60
1627372900000|2021-07-27 08:01:40|4019|4018|4022|4020.5|4023|4022|4019|4017.5|1950
1627372910000|2021-07-27 08:01:50|4021.5|4021|4021.5|4020.5|4022|4021|4021|4020.5|54
1627372920000|2021-07-27 08:02:00|4022|4021|4022|4021|4022|4021|4021.5|4020.5|379
1627372930000|2021-07-27 08:02:10|4021.5|4021.5|4022|4021|4022|4021.5|4021.5|4021|120
1627372940000|2021-07-27 08:02:20|4022.5|4021.5|4023|4022.5|4024.5|4023|4022|4021|1041
1627372950000|2021-07-27 08:02:30|4023.5|4023|4024.5|4023.5|4025|4024|4023.5|4023|149
1627372960000|2021-07-27 08:02:40|4024|4024|4024.5|4023.5|4024.5|4024|4024|4023.5|1429
1627372970000|2021-07-27 08:02:50|||||||||6
1627372980000|2021-07-27 08:03:00|4024|4023|4021.5|4020.5|4024|4023|4021.5|4020.5|2778
1627372990000|2021-07-27 08:03:10|4021|4020|4022|4021.5|4023|4021.5|4020|4019|2165
1627373000000|2021-07-27 08:03:20|4021.5|4021|4022|4021|4022|4021|4021.5|4020.5|11
1627373010000|2021-07-27 08:03:30||4020.5||4020.5||4021||4020.5|15
1627373030000|2021-07-27 08:03:50|4022.5|4021|4024|4023|4024.5|4023|4022.5|4021|577
1627373040000|2021-07-27 08:04:00|4023.5||4024.5||4024.5||4023.5||172
1627373050000|2021-07-27 08:04:10|4024|4022|4023.5|4022|4024|4022|4023.5|4022|444
1627373060000|2021-07-27 08:04:20|4023|4022.5|4023|4022|4023|4023|4023|4022|404
1627373070000|2021-07-27 08:04:30|||||||||181
1627373080000|2021-07-27 08:04:40|4022.5|4022.5|4024|4023|4024|4023.5|4022.5|4022.5|1250
1627373090000|2021-07-27 08:04:50|4023.5|4023.5|4024|4023|4024|4023.5|4023.5|4022.5|776
1627373100000|2021-07-27 08:05:00|4023.5|4023.5|4023|4022|4024|4023.5|4022|4021.5|3731
1627373110000|2021-07-27 08:05:10|4023.5|4022.5|4023|4022|4023.5|4022.5|4023|4022|248
1627373120000|2021-07-27 08:05:20|4023.5|4022.5|4026.5|4025.5|4026.5|4025.5|4023.5|4022.5|1838
1627373130000|2021-07-27 08:05:30|4027|4026|4025.5|4024.5|4028|4026.5|4025.5|4024.5|320
1627373140000|2021-07-27 08:05:40|4026.5|4025|4026.5|4025.5|4027|4026|4026|4025|268
1627373150000|2021-07-27 08:05:50|4026|4025|4026.5|4025.5|4027|4025.5|4026|4025|57
1627373160000|2021-07-27 08:06:00|4026|4025|4025.5|4025|4026|4025|4025|4024|876
1627373170000|2021-07-27 08:06:10|4026|4024.5|4028|4027|4028|4027|4026|4024.5|444
1627373180000|2021-07-27 08:06:20|4027.5||4027.5||4027.5||4027.5||259
1627373190000|2021-07-27 08:06:30|||||||||236
1627373200000|2021-07-27 08:06:40|4027|4026.5|4027|4026|4027|4026.5|4026|4024.5|1681
1627373210000|2021-07-27 08:06:50|4026.5|4025.5|4026.5|4025.5|4026.5|4026|4026|4025.5|0
1627373220000|2021-07-27 08:07:00|4027|4026|4027.5|4026|4028|4027|4027|4026|1092
1627373230000|2021-07-27 08:07:10|4027||4027.5||4027.5||4027||48
1627373240000|2021-07-27 08:07:20|4027|4026.5|4027.5|4026.5|4027.5|4027|4027|4026|223
1627373250000|2021-07-27 08:07:30|4027|4026|4028|4027|4028.5|4027.5|4027|4026|1275
1627373260000|2021-07-27 08:07:40|4027.5|4026.5|4028|4026.5|4028|4027|4027.5|4026.5|495
1627373270000|2021-07-27 08:07:50|4029|4027|4027.5|4026|4029|4027.5|4027|4026|550
1627373280000|2021-07-27 08:08:00||4026.5||4026||4026.5||4026|100
1627373300000|2021-07-27 08:08:20|4028|4026.5|4028|4027|4028|4027.5|4028|4026.5|707
1627373310000|2021-07-27 08:08:30|4027.5|4026.5|4025.5|4024|4028|4026.5|4025|4024|3770
1627373320000|2021-07-27 08:08:40|4025|4023|4023.5|4022.5|4025|4024|4023|4022|1798
1627373330000|2021-07-27 08:08:50|4024|4022|4023|4022|4024|4022|4023|4022|51
1627373340000|2021-07-27 08:09:00|4023.5|4021.5|4022.5|4021|4023.5|4021.5|4022|4021|478
1627373350000|2021-07-27 08:09:10|4023|4021.5|4022|4021|4023|4022|4022|4021|673
1627373360000|2021-07-27 08:09:20|4022.5|4021.5|4023.5|4023|4023.5|4023|4022.5|4021|550
1627373370000|2021-07-27 08:09:30|4024.5|4023.5|4024|4022.5|4024.5|4023.5|4024|4022.5|219
1627373380000|2021-07-27 08:09:40|4023.5|4023|4023.5|4022|4024|4023.5|4023.5|4022|537
1627373390000|2021-07-27 08:09:50|4023|4022.5|4023.5|4022.5|4023.5|4023|4023|4021.5|0
1627373400000|2021-07-27 08:10:00|4024.5|4023|4026.5|4025.5|4027|4025.5|4024|4022.5|475
1627373410000|2021-07-27 08:10:10|4027|4026|4026.5|4025.5|4028|4026.5|4026.5|4025.5|731
1627373420000|2021-07-27 08:10:20|4026|4025|4025.5|4024.5|4026|4025|4025|4024|1533
1627373430000|2021-07-27 08:10:30|4025|4024|4023.5|4022|4026|4024.5|4023|4022|770
1627373440000|2021-07-27 08:10:40|4023|4022.5|4023.5|4022.5|4023.5|4023|4023|4022|105
1627373450000|2021-07-27 08:10:50|4023|4021.5|4022|4021.5|4023.5|4022|4022|4021.5|5
1627373460000|2021-07-27 08:11:00|4022.5|4022|4022.5|4021.5|4022.5|4022|4022|4021.5|193
1627373470000|2021-07-27 08:11:10|4022|4021|4021.5|4020|4022.5|4021|4021.5|4020|1222
1627373490000|2021-07-27 08:11:30|4022|4020.5|4022.5|4021.5|4022.5|4022|4022|4020.5|861
1627373500000|2021-07-27 08:11:40|4023|4022|4023|4022.5|4023|4022.5|4022.5|4022|372
1627373510000|2021-07-27 08:11:50|4023.5|4023|4024.5|4024|4025.5|4024.5|4023.5|4023|1140
1627373520000|2021-07-27 08:12:00|4024|4023.5|4023.5|4022.5|4024.5|4023.5|4023.5|4022.5|1082
1627373530000|2021-07-27 08:12:10|4023|4023|4022.5|4021.5|4023|4023|4022.5|4021|531
1627373540000|2021-07-27 08:12:20|4022|4021|4022|4020.5|4022|4021|4022|4020.5|1
1627373550000|2021-07-27 08:12:30||4021||4021||4021.5||4021|996
1627373560000|2021-07-27 08:12:40|4021.5|4020.5|4021.5|4020|4023.5|4022.5|4020|4018.5|5421
1627373570000|2021-07-27 08:12:50|4021|4020.5|4021.5|4020|4021.5|4020.5|4021|4020|215
1627373580000|2021-07-27 08:13:00|4021|4020.5|4021.5|4020.5|4022.5|4021.5|4021|4020|801
1627373590000|2021-07-27 08:13:10|4021|4020|4019.5|4019|4021.5|4020.5|4019.5|4019|1611
1627373600000|2021-07-27 08:13:20|4020|4019.5|4021|4020|4022|4020.5|4019.5|4019|605
1627373610000|2021-07-27 08:13:30|4021.5|4020.5|4021.5|4020.5|4021.5|4020.5|4021.5|4020.5|210
1627373620000|2021-07-27 08:13:40|4021||4021||4021.5||4021||1575
1627373630000|2021-07-27 08:13:50|4020.5|4020|4020.5|4020|4020.5|4020.5|4020.5|4020|664
1627373640000|2021-07-27 08:14:00|4021|4020.5|4021.5|4020.5|4022|4021.5|4021|4020.5|1624
1627373650000|2021-07-27 08:14:10|4021|4021|4021.5|4020.5|4022.5|4021.5|4021|4020.5|877
1627373660000|2021-07-27 08:14:20|4021|4020|4020.5|4020|4021|4020|4020|4019|1332
1627373670000|2021-07-27 08:14:30|4021|4020.5|4021.5|4021|4021.5|4021|4021|4020.5|493
1627373690000|2021-07-27 08:14:50|4021|4020.5|4021.5|4021|4022|4021|4021|4020|1006
1627373700000|2021-07-27 08:15:00|4021|4020|4021.5|4020.5|4021.5|4020.5|4021|4019.5|72
1627373710000|2021-07-27 08:15:10||4021||4020.5||4021||4020.5|1360
1627373720000|2021-07-27 08:15:20|4021|4020|4019.5|4019|4021|4020.5|4019.5|4019|1504
1627373730000|2021-07-27 08:15:30|4020|4019.5|4020.5|4020|4021|4020.5|4020|4019.5|1044
1627373740000|2021-07-27 08:15:40|4021|4020.5|4021|4020|4021|4020.5|4021|4020|25
1627373750000|2021-07-27 08:15:50|4021.5|4020.5|4021|4020.5|4021.5|4021|4021|4020|558
1627373760000|2021-07-27 08:16:00|4020.5|4020|4020.5|4019.5|4020.5|4020|4020.5|4019.5|804
1627373770000|2021-07-27 08:16:10|4021|4020|4021.5|4020|4021.5|4020.5|4021|4019.5|363
1627373780000|2021-07-27 08:16:20|4021|4019.5|4020.5|4019.5|4021|4020|4020.5|4019.5|797
1627373790000|2021-07-27 08:16:30|4020|4019|4020|4019|4020.5|4019.5|4019.5|4019|1404
1627373800000|2021-07-27 08:16:40|4019.5||4019.5||4019.5||4019.5||906
1627373810000|2021-07-27 08:16:50|||||||||36
1627373820000|2021-07-27 08:17:00|4019|4018|4019|4018|4019|4018|4019|4017.5|18
1627373830000|2021-07-27 08:17:10|4019.5|4018.5|4019.5|4019|4020|4019.5|4019.5|4018.5|1161
1627373840000|2021-07-27 08:17:20|4020|4019.5|4023|4022|4023|4022|4019.5|4019|1055
1627373850000|2021-07-27 08:17:30|4023.5|4022.5|4021.5|4021|4025|4024|4021.5|4021|2813
1627373860000|2021-07-27 08:17:40|4022|4021.5|4023|4021.5|4023.5|4023|4022|4021.5|1236
1627373870000|2021-07-27 08:17:50|4022.5|4021|4022.5|4021|4022.5|4021|4021|4020|1989
1627373880000|2021-07-27 08:18:00|4023|4021.5|4023|4022|4023|4022|4022.5|4021.5|251
1627373890000|2021-07-27 08:18:10|4022.5|4021|4021|4020.5|4022.5|4021.5|4020.5|4020|2781
1627373900000|2021-07-27 08:18:20|4020.5|4020|4022|4021|4022|4021|4020.5|4020|275
1627373910000|2021-07-27 08:18:30|4021.5|4020.5|4020|4019|4021.5|4020.5|4020|4019|357
1627373920000|2021-07-27 08:18:40|4019.5|4018|4018|4017|4019.5|4019|4017.5|4017|1088
1627373930000|2021-07-27 08:18:50|4017.5|4016.5|4017.5|4016.5|4017.5|4017|4017.5|4016.5|156
1627373940000|2021-07-27 08:19:00|4018|4017|4018.5|4017.5|4018.5|4017.5|4017|4016.5|1713
1627373950000|2021-07-27 08:19:10|4019|4018|4018|4017.5|4019|4018.5|4018|4017.5|1394
1627373960000|2021-07-27 08:19:20|4017.5|4017|4017.5|4017|4018|4017|4017.5|4017|259
1627373970000|2021-07-27 08:19:30|4018|4016.5|4018|4017|4018|4017.5|4018|4016.5|1272
1627373980000|2021-07-27 08:19:40|4017.5||4018||4018||4017.5||29
1627373990000|2021-07-27 08:19:50|4017.5|4016.5|4017|4016.5|4018|4016.5|4017|4016.5|350
1627374000000|2021-07-27 08:20:00|4017.5|4017|4019|4018.5|4019|4018.5|4017.5|4017|1545
1627374010000|2021-07-27 08:20:10|4018.5|4018|4019|4018.5|4019|4018.5|4018.5|4018|191
1627374020000|2021-07-27 08:20:20|4019.5|4018|4020|4019|4020|4019.5|4019.5|4018|637
1627374030000|2021-07-27 08:20:30|4019.5|4018.5|4018|4017|4019.5|4019|4018|4017|2145
1627374040000|2021-07-27 08:20:40|4018.5|4017.5|4019|4017.5|4019|4017.5|4018.5|4017.5|57
1627374050000|2021-07-27 08:20:50|4019.5|4018|4018.5|4018|4019.5|4019|4018.5|4018|1493
1627374060000|2021-07-27 08:21:00|4019|4018.5|4020|4019.5|4020|4019.5|4019|4018|862
1627374070000|2021-07-27 08:21:10|4019.5|4019|4019|4018|4020|4019|4019|4018|1406
1627374080000|2021-07-27 08:21:20|4019.5|4018.5|4020|4019.5|4020|4019.5|4019.5|4018|748
1627374090000|2021-07-27 08:21:30|||||||||42
1627374100000|2021-07-27 08:21:40|4019.5|4019|4020|4019|4020|4019.5|4019.5|4018|152
1627374110000|2021-07-27 08:21:50|4020.5|4019.5|4020.5|4019.5|4021.5|4020.5|4020|4019|1776
1627374120000|2021-07-27 08:22:00|4020|4019|4019|4018|4020.5|4019.5|4019|4018|1919
1627374130000|2021-07-27 08:22:10|4018.5|4017.5|4018.5|4017.5|4019|4017.5|4018.5|4017.5|365
1627374140000|2021-07-27 08:22:20|4018||4018||4018||4018||421
1627374150000|2021-07-27 08:22:30|4018.5|4018|4018.5|4017.5|4019|4018|4018|4017.5|1061
1627374160000|2021-07-27 08:22:40|4019|4018|4019.5|4018.5|4019.5|4018.5|4019|4018|243
1627374170000|2021-07-27 08:22:50|4019|4018|4018|4017|4019|4018|4018|4017|1285
1627374180000|2021-07-27 08:23:00|4018.5|4017.5|4019.5|4018.5|4020|4019|4018.5|4017|790
1627374190000|2021-07-27 08:23:10|4019|4018|4021|4020|4021|4020|4019|4018|666
1627374200000|2021-07-27 08:23:20|4020.5|4020.5|4020.5|4020|4020.5|4020.5|4020.5|4020|304
1627374210000|2021-07-27 08:23:30|4020|4019|4021|4019.5|4021.5|4020.5|4020|4019|1612
1627374220000|2021-07-27 08:23:40||4020||4020||4020||4020|0
1627374230000|2021-07-27 08:23:50||4019.5||4019.5||4020||4019.5|0
1627374240000|2021-07-27 08:24:00||4020||4019.5||4020||4019.5|110
1627374250000|2021-07-27 08:24:10||4020||4019.5||4020||4019.5|200
1627374260000|2021-07-27 08:24:20||4020||4019.5||4020||4019.5|1
1627374270000|2021-07-27 08:24:30|4020.5|4020|4020.5|4019.5|4020.5|4020|4020.5|4019.5|2
1627374280000|2021-07-27 08:24:40|4020|4019|4020|4019|4020.5|4019.5|4019.5|4018.5|3652
1627374290000|2021-07-27 08:24:50|4019.5|4018.5|4020|4019|4020|4019|4019.5|4018.5|315
1627374300000|2021-07-27 08:25:00|4019.5|4018.5|4020.5|4020|4021|4020|4019|4018|907
1627374310000|2021-07-27 08:25:10|4020|4019|4018.5|4018|4020.5|4019.5|4018|4017.5|1307
1627374320000|2021-07-27 08:25:20|4018|4017.5|4018|4017.5|4018.5|4017.5|4018|4017.5|123
1627374330000|2021-07-27 08:25:30|4018.5|4018|4017.5|4016.5|4018.5|4018|4017.5|4016.5|453
1627374340000|2021-07-27 08:25:40||4016||4016||4016||4015.5|0
1627374350000|2021-07-27 08:25:50|4017|4015.5|4017|4016.5|4017|4016.5|4016.5|4015|466
1627374360000|2021-07-27 08:26:00||4016||4016||4016.5||4016|619
1627374370000|2021-07-27 08:26:10|4016.5|4015.5|4016|4015|4017|4015.5|4016|4015|1071
1627374380000|2021-07-27 08:26:20|4016.5|4015.5|4016.5|4015.5|4016.5|4016|4016|4015.5|872
1627374390000|2021-07-27 08:26:30||4016||4015.5||4016||4015.5|1
1627374400000|2021-07-27 08:26:40|4016|4015|4015.5|4014.5|4016|4015|4015.5|4014.5|868
1627374410000|2021-07-27 08:26:50|4015||4015||4015||4015||227
1627374420000|2021-07-27 08:27:00||4014||4013.5||4014.5||4013.5|105
1627374430000|2021-07-27 08:27:10|4014.5|4014|4014.5|4013.5|4015|4014|4013.5|4013|1544
1627374440000|2021-07-27 08:27:20|4015|4014|4015|4014|4015|4014.5|4014.5|4013.5|622
1627374460000|2021-07-27 08:27:40|4014.5|4013.5|4011.5|4010.5|4014.5|4013.5|4011|4010|1998
1627374470000|2021-07-27 08:27:50|4012|4011|4012|4011|4013|4012.5|4011|4010.5|6235
1627374480000|2021-07-27 08:28:00|4012.5|4011.5|4011.5|4010.5|4013|4011.5|4011|4010.5|1941
1627374490000|2021-07-27 08:28:10|4011|4010|4011|4009.5|4011.5|4010|4010.5|4009|490
1627374500000|2021-07-27 08:28:20|4010.5|4009|4011|4009.5|4011|4009.5|4010.5|4009|0
1627374510000|2021-07-27 08:28:30|4010.5|4009|4010.5|4009.5|4010.5|4009.5|4010|4009|90
1627374520000|2021-07-27 08:28:40|4010|4009|4009|4007.5|4010.5|4009.5|4008.5|4007.5|463
1627374530000|2021-07-27 08:28:50|4009.5|4008|4009|4008|4009.5|4008.5|4008|4007|117
1627374540000|2021-07-27 08:29:00|4009.5|4007.5|4007.5|4006|4009.5|4008|4006.5|4005|154
1627374550000|2021-07-27 08:29:10|4008|4006.5|4008|4006.5|4008|4006.5|4007.5|4006|0
1627374560000|2021-07-27 08:29:20|4007.5|4006|4008|4006.5|4008.5|4007|4007.5|4006|61
1627374570000|2021-07-27 08:29:30|4008.5|4007|4007.5|4006.5|4009|4008|4007|4006|123
1627374580000|2021-07-27 08:29:40|4007|4006|4006.5|4005|4007.5|4006|4006.5|4005|600
1627374590000|2021-07-27 08:29:50|4006|4004.5|4006.5|4005|4006.5|4005|4006|4004|87
1627374600000|2021-07-27 08:30:00|4006|4004.5|4006.5|4005|4007|4006|4006|4004|198
1627374610000|2021-07-27 08:30:10|4006|4004.5|4005.5|4004|4006|4004.5|4005|4003.5|320
1627374620000|2021-07-27 08:30:20|4005|4003.5|4005|4003.5|4005.5|4004|4004.5|4003|0
1627374630000|2021-07-27 08:30:30|4004.5|4003|4004|4003|4005|4003.5|4004|4003|90
1627374640000|2021-07-27 08:30:40|4003.5|4002|4003|4002|4004|4003|4003|4001.5|125
1627374650000|2021-07-27 08:30:50|4003.5|4002.5|4004.5|4003|4004.5|4003|4003.5|4002.5|219
1627374660000|2021-07-27 08:31:00|4004|4002|4005|4004|4006|4005|4004|4002|335
1627374670000|2021-07-27 08:31:10|4005.5|4004.5|4005.5|4004|4006|4005|4005|4004|223
1627374680000|2021-07-27 08:31:20|4006|4004.5|4006|4005|4007|4005.5|4005.5|4004.5|0
1627374690000|2021-07-27 08:31:30|4005.5|4004.5|4005.5|4004|4006|4005|4005|4003.5|63
1627374700000|2021-07-27 08:31:40|4005|4003.5|4005.5|4004.5|4005.5|4004.5|4004|4002.5|236
1627374710000|2021-07-27 08:31:50|4005|4004|4005.5|4004|4006|4004.5|4005|4003.5|102
1627374720000|2021-07-27 08:32:00|4005|4003.5|4001.5|4000.5|4005|4004|4001.5|4000.5|201
1627374730000|2021-07-27 08:32:10|4001|4000|4002|3999.5|4002.5|4001|4000.5|3999.5|169
1627374740000|2021-07-27 08:32:20|4002.5|4000|4003.5|4002|4004.5|4002.5|4002|3999.5|167
1627374750000|2021-07-27 08:32:30|4004|4001.5|4003|4001.5|4004|4002|4003|4001.5|120
1627374760000|2021-07-27 08:32:40|4003.5|4002|4003|4001|4003.5|4002|4002.5|4001|1
1627374770000|2021-07-27 08:32:50|4003.5|4001.5|4003.5|4002|4003.5|4002|4003|4001.5|0
1627374780000|2021-07-27 08:33:00|4003|4001.5|4004.5|4003|4004.5|4003|4003|4001.5|15
1627374790000|2021-07-27 08:33:10|4004|4003.5|4005.5|4004.5|4005.5|4004.5|4004|4002.5|195
1627374800000|2021-07-27 08:33:20|4006|4005|4005.5|4003.5|4006|4005|4004|4003|442
1627374810000|2021-07-27 08:33:30|4005|4003|4005.5|4004|4006|4004.5|4005|4003|0
1627374820000|2021-07-27 08:33:40|4006|4003.5|4006|4004.5|4006|4004.5|4005.5|4003.5|46
1627374830000|2021-07-27 08:33:50|4005.5|4004|4005.5|4004|4006|4004.5|4005.5|4003.5|0
1627374840000|2021-07-27 08:34:00|4006|4004.5|4005.5|4004|4006|4004.5|4005.5|4004|0
1627374850000|2021-07-27 08:34:10|4007.5|4006|4007|4005.5|4008|4006.5|4007|4005.5|493
1627374860000|2021-07-27 08:34:20|4007.5|4006.5|4008.5|4007|4009|4007.5|4007.5|4006.5|346
1627374870000|2021-07-27 08:34:30|4009|4007.5|4009.5|4008|4010|4008.5|4009|4007.5|40
1627374880000|2021-07-27 08:34:40|4010|4008.5|4011|4009.5|4011|4009.5|4010|4008|381
1627374890000|2021-07-27 08:34:50|4010.5|4009|4011|4009.5|4011|4009.5|4010.5|4009|0
1627374900000|2021-07-27 08:35:00|4010.5|4008.5|4009.5|4008|4010.5|4009|4009.5|4008|88
1627374910000|2021-07-27 08:35:10|4008.5|4007.5|4007.5|4006|4009|4008|4007|4005.5|495
1627374920000|2021-07-27 08:35:20|4007|4005.5|4007.5|4005.5|4008.5|4006|4007|4005.5|0
1627374930000|2021-07-27 08:35:30|4008|4006|4006.5|4005|4008|4006|4006|4005|392
1627374940000|2021-07-27 08:35:40|4007|4004.5|4005.5|4004|4007|4005|4005.5|4004|50
1627374950000|2021-07-27 08:35:50|4006|4004.5|4006|4004.5|4006.5|4005|4005.5|4004|18
1627374960000|2021-07-27 08:36:00|4006.5|4005|4007|4005|4007|4005.5|4006.5|4005|75
1627374970000|2021-07-27 08:36:10|4006.5|4004.5|4006.5|4004.5|4007|4005|4006.5|4004.5|0
1627374980000|2021-07-27 08:36:20|4007|4005|4007|4005|4007|4005|4006.5|4004.5|0
1627374990000|2021-07-27 08:36:30|4006.5|4004.5|4006.5|4004.5|4007|4005.5|4006.5|4004.5|0
1627375000000|2021-07-27 08:36:40|4007|4005.5|4007|4005|4007.5|4006|4006.5|4005|294
1627375010000|2021-07-27 08:36:50|4007.5|4005.5|4007.5|4006|4007.5|4006|4007|4005|0
1627375020000|2021-07-27 08:37:00|4007|4005.5|4006.5|4005|4007.5|4006.5|4006|4004.5|63
1627375030000|2021-07-27 08:37:10|4006|4004.5|4006.5|4005|4006.5|4005|4005.5|4004|21
1627375040000|2021-07-27 08:37:20|4006|4004.5|4006.5|4004.5|4007|4005.5|4006|4004.5|0
1627375050000|2021-07-27 08:37:30|4007|4005|4006.5|4004.5|4007|4005|4006.5|4004.5|0
1627375060000|2021-07-27 08:37:40|4007|4005|4006.5|4004.5|4007|4005|4005.5|4004|367
1627375070000|2021-07-27 08:37:50|4007|4005|4006.5|4005.5|4007|4006|4006.5|4004.5|50
1627375080000|2021-07-27 08:38:00|4007.5|4006|4007|4005.5|4007.5|4006|4006.5|4005|112
1627375090000|2021-07-27 08:38:10|4006.5|4005|4006.5|4005.5|4007|4005.5|4006|4005|0
1627375100000|2021-07-27 08:38:20|4006|4005|4005.5|4004.5|4006.5|4005.5|4005|4003.5|37
1627375110000|2021-07-27 08:38:30|4006|4005|4006.5|4005|4006.5|4005|4005.5|4004.5|139
1627375120000|2021-07-27 08:38:40|4006|4004.5|4005|4004|4006.5|4005|4005|4004|0
1627375130000|2021-07-27 08:38:50|4005.5|4004.5|4005|4004|4005.5|4004.5|4004|4003|107
1627375140000|2021-07-27 08:39:00|4005.5|4004.5|4008|4006.5|4008|4006.5|4005|4004|687
1627375150000|2021-07-27 08:39:10|4007.5|4006|4008|4006.5|4008|4006.5|4007.5|4006|0
1627375160000|2021-07-27 08:39:20|4007.5|4006|4007.5|4006|4007.5|4006|4007.5|4006|0
1627375170000|2021-07-27 08:39:30|4008|4006.5|4008|4006|4008|4007|4007|4005.5|25
1627375180000|2021-07-27 08:39:40|4007.5|4005.5|4008|4006|4008|4006|4007.5|4005.5|0
1627375190000|2021-07-27 08:39:50|4007.5|4005.5|4008.5|4007|4009|4007.5|4007.5|4005.5|43
1627375200000|2021-07-27 08:40:00|4009|4007.5|4007.5|4006.5|4009|4007.5|4007.5|4006|378
1627375210000|2021-07-27 08:40:10|4008|4007|4008.5|4007.5|4009.5|4008|4008|4006.5|568
1627375220000|2021-07-27 08:40:20|4009|4008|4008|4007|4009|4008|4008|4007|2
1627375230000|2021-07-27 08:40:30|4008.5|4007.5|4008.5|4007|4009|4007.5|4008|4007|0
1627375240000|2021-07-27 08:40:40|4009|4007.5|4010.5|4009|4010.5|4009.5|4009|4007.5|51
1627375250000|2021-07-27 08:40:50|4010|4008.5|4010.5|4009|4011|4010|4010|4008.5|120
1627375260000|2021-07-27 08:41:00|4011|4009.5|4010.5|4009|4011|4009.5|4009.5|4008.5|90
1627375270000|2021-07-27 08:41:10|4010|4008.5|4009.5|4008|4010.5|4009|4009.5|4008|460
1627375280000|2021-07-27 08:41:20|4010|4008.5|4010|4008.5|4010.5|4009|4009.5|4008|116
1627375290000|2021-07-27 08:41:30|4010.5|4009|4010.5|4009|4011|4009.5|4010|4008.5|267
1627375300000|2021-07-27 08:41:40|4010|4008.5|4010|4008.5|4010.5|4009|4010|4008.5|0
1627375310000|2021-07-27 08:41:50|4010.5|4009|4011|4010|4012|4010.5|4010|4008.5|96
1627375320000|2021-07-27 08:42:00|4011.5|4009.5|4011|4009.5|4011.5|4010|4010|4009|56
1627375330000|2021-07-27 08:42:10|4010.5|4009|4010|4009|4010.5|4009.5|4010|4008.5|0
1627375340000|2021-07-27 08:42:20|4010.5|4008.5|4008.5|4007|4010.5|4009|4008.5|4007|2
1627375350000|2021-07-27 08:42:30|4009|4007.5|4009.5|4008|4010|4008.5|4008.5|4007|0
1627375360000|2021-07-27 08:42:40|4010|4008.5|4010.5|4008.5|4011|4009|4010|4008.5|100
1627375370000|2021-07-27 08:42:50|4011|4009|4010.5|4008.5|4011|4009|4010.5|4008.5|0
1627375380000|2021-07-27 08:43:00|4011|4009|4011|4009|4011|4009|4010.5|4008.5|0
1627375390000|2021-07-27 08:43:10|4010.5|4008.5|4011|4009|4011|4009|4010.5|4008.5|0
1627375410000|2021-07-27 08:43:30|4012|4011|4012|4011.5|4012.5|4011.5|4011.5|4010.5|1016
1627375420000|2021-07-27 08:43:40|4011.5|4011|4011|4010|4011.5|4011|4011|4010|2058
1627375430000|2021-07-27 08:43:50|4011.5|4010.5|4013|4012|4013|4012.5|4011.5|4010.5|1372
1627375440000|2021-07-27 08:44:00|4012.5||4012.5||4012.5||4012.5||0
1627375450000|2021-07-27 08:44:10|4012|4011.5|4012|4011.5|4012|4011.5|4012|4011.5|1029
1627375460000|2021-07-27 08:44:20|4012.5|4012|4013|4012|4013|4012.5|4012.5|4012|348
1627375470000|2021-07-27 08:44:30|4013.5|4012.5|4014.5|4013|4014.5|4013|4013.5|4012.5|111
1627375480000|2021-07-27 08:44:40|4014|4013.5|4014|4013|4014|4013.5|4014|4013|370
1627375500000|2021-07-27 08:45:00|4013.5|4012.5|4012|4011|4014|4013|4012|4011|1987
1627375510000|2021-07-27 08:45:10|4012.5|4011.5|4012.5|4011|4012.5|4011.5|4012.5|4011|155
1627375520000|2021-07-27 08:45:20|||||||||94
1627375530000|2021-07-27 08:45:30|4013|4011.5|4012.5|4011.5|4013|4012.5|4012.5|4011.5|1423
1627375540000|2021-07-27 08:45:40|4013|4012|4013|4012|4013|4012|4012.5|4011.5|628
1627375560000|2021-07-27 08:46:00|4012.5|4011.5|4012.5|4011|4013|4011.5|4012|4011|1153
1627375570000|2021-07-27 08:46:10||4011.5||4011||4011.5||4011|74
1627375580000|2021-07-27 08:46:20||4011.5||4011||4011.5||4011|0
1627375590000|2021-07-27 08:46:30|4013|4011.5|4012.5|4011.5|4013|4012|4012.5|4011.5|1116
1627375600000|2021-07-27 08:46:40|||||||||1
1627375610000|2021-07-27 08:46:50|4012|4012|4013|4012|4014|4013.5|4012|4011.5|3420
1627375620000|2021-07-27 08:47:00|4013.5|4012.5|4014.5|4013.5|4015.5|4014.5|4013.5|4012.5|2335
1627375630000|2021-07-27 08:47:10|4015|4014|4014.5|4013.5|4016|4015|4014|4013.5|3265
1627375640000|2021-07-27 08:47:20|4015|4014|4015.5|4014.5|4015.5|4014.5|4014.5|4014|1481
1627375650000|2021-07-27 08:47:30|4015|4014|4015|4014.5|4015.5|4014.5|4015|4014|375
1627375660000|2021-07-27 08:47:40|4015.5|4015|4016|4015|4016|4015.5|4015.5|4015|1148
1627375670000|2021-07-27 08:47:50|4016.5|4015.5|4017|4016.5|4017|4016.5|4016.5|4015.5|1473
1627375680000|2021-07-27 08:48:00|4017.5|4017|4017.5|4016.5|4018|4017|4017|4016.5|957
1627375690000|2021-07-27 08:48:10|4018|4017|4018|4017|4018|4017|4018|4017|283
1627375700000|2021-07-27 08:48:20|4017.5|4016.5|4017.5|4016|4018|4017|4016.5|4016|2175
1627375710000|2021-07-27 08:48:30|4018|4016.5|4017.5|4017|4018|4017|4017.5|4016.5|654
1627375720000|2021-07-27 08:48:40|4017|4016.5|4017|4016.5|4017|4016.5|4017|4016.5|63
1627375740000|2021-07-27 08:49:00|4017.5|4016|4017.5|4017|4018|4017.5|4017.5|4016|1165
1627375750000|2021-07-27 08:49:10|||||||||563
1627375760000|2021-07-27 08:49:20|4017|4016.5|4017|4016|4017|4016.5|4016.5|4016|1299
1627375770000|2021-07-27 08:49:30|4017.5|4016.5|4017|4016|4017.5|4017|4017|4016|856
1627375790000|2021-07-27 08:49:50|4017.5|4016.5|4017|4016.5|4017.5|4017|4017|4016|1131
1627375800000|2021-07-27 08:50:00||4016||4016.5||4016.5||4016|836
1627375810000|2021-07-27 08:50:10|4017.5|4017|4017.5|4016.5|4017.5|4017|4017|4016.5|850
1627375830000|2021-07-27 08:50:30||4017||4017||4017||4017|0
1627375840000|2021-07-27 08:50:40|4017|4016.5|4017.5|4016.5|4017.5|4017|4017|4016.5|260
1627375850000|2021-07-27 08:50:50||4017||4017||4017||4016.5|888
1627375860000|2021-07-27 08:51:00||4016.5||4016.5||4016.5||4016.5|0
1627375870000|2021-07-27 08:51:10|4017|4017|4017.5|4017|4017.5|4017|4017|4017|150
1627375880000|2021-07-27 08:51:20||4016.5||4016.5||4017||4016.5|1598
1627375890000|2021-07-27 08:51:30|4017|4016|4015.5|4014.5|4017|4016|4015.5|4014.5|2196
1627375900000|2021-07-27 08:51:40|4016|4014|4017|4016|4017|4016|4016|4014|299
1627375910000|2021-07-27 08:51:50|4016.5||4016.5||4016.5||4016.5||0
1627375920000|2021-07-27 08:52:00|4016|4015.5|4016|4015.5|4016.5|4015.5|4016|4015.5|212
1627375940000|2021-07-27 08:52:20|||||||||123
1627375950000|2021-07-27 08:52:30|4016.5|4016|4016.5|4015.5|4016.5|4016|4016.5|4015.5|1387
1627375960000|2021-07-27 08:52:40|4016|4015|4015.5|4014.5|4016|4015|4015.5|4014.5|1149
1627375980000|2021-07-27 08:53:00||4015||4014.5||4015||4014.5|250
1627375990000|2021-07-27 08:53:10|4015|4014|4013.5|4012.5|4015.5|4014|4013|4012.5|1541
1627376010000|2021-07-27 08:53:30|4014|4013|4014.5|4013.5|4014.5|4013.5|4014|4013|533
1627376020000|2021-07-27 08:53:40|4014|4013|4013.5|4012.5|4014|4013|4013.5|4012.5|0
1627376030000|2021-07-27 08:53:50|4014|4013|4013.5|4012.5|4014|4013|4013.5|4012.5|254
1627376040000|2021-07-27 08:54:00|4014|4013|4014.5|4013.5|4014.5|4013.5|4013.5|4013|393
1627376050000|2021-07-27 08:54:10||4014||4014||4014||4014|2
1627376060000|2021-07-27 08:54:20|4014|4013.5|4014.5|4013.5|4014.5|4014|4014|4013.5|656
1627376070000|2021-07-27 08:54:30|4014|4013|4014|4013.5|4014|4013.5|4013.5|4012.5|905
1627376080000|2021-07-27 08:54:40|4014.5|4014|4014.5|4014|4014.5|4014|4014.5|4013.5|200
1627376090000|2021-07-27 08:54:50|4015|4014.5|4014.5|4014|4015.5|4014.5|4014.5|4014|1810
1627376100000|2021-07-27 08:55:00|4015|4014.5|4015|4014.5|4015.5|4014.5|4014.5|4014|1906
1627376110000|2021-07-27 08:55:10|4015.5|4015|4016.5|4015.5|4016.5|4015.5|4015|4014.5|2910
1627376120000|2021-07-27 08:55:20||4016||4016||4016||4015.5|853
1627376130000|2021-07-27 08:55:30|4017|4016.5|4017.5|4016.5|4018|4017|4017|4016.5|1086
1627376140000|2021-07-27 08:55:40||4017||4017||4017||4016.5|508
1627376150000|2021-07-27 08:55:50|4018|4017.5|4017.5|4017|4018|4017.5|4017.5|4017|914
1627376160000|2021-07-27 08:56:00|4018|4017.5|4018|4017.5|4018.5|4017.5|4017.5|4016|2406
1627376170000|2021-07-27 08:56:10|4018.5|4018|4018.5|4018|4019|4018|4018.5|4017.5|1031
1627376180000|2021-07-27 08:56:20|4018|4017.5|4018.5|4017.5|4018.5|4017.5|4018|4017.5|275
1627376190000|2021-07-27 08:56:30|4019|4018|4020|4019|4020|4019|4019|4017.5|752
1627376200000|2021-07-27 08:56:40|||||||||200
1627376210000|2021-07-27 08:56:50|4019.5|4018.5|4019|4018.5|4019.5|4019|4019|4018.5|335
1627376220000|2021-07-27 08:57:00|4019.5|4018|4018|4017|4019.5|4018.5|4018|4017|2162
1627376230000|2021-07-27 08:57:10|4018.5|4017.5|4018|4017|4019|4018|4018|4017|189
1627376240000|2021-07-27 08:57:20|4017.5|4017.5|4018|4017|4018|4017.5|4017.5|4017|1763
1627376250000|2021-07-27 08:57:30|||||||||1
1627376260000|2021-07-27 08:57:40|4017.5|4016.5|4017|4016|4018|4016.5|4017|4016|559
1627376280000|2021-07-27 08:58:00|4016.5|4016.5|4017|4016|4017|4016.5|4016.5|4016|681
1627376290000|2021-07-27 08:58:10|||||||||104
1627376300000|2021-07-27 08:58:20||4016.5||4016.5||4016.5||4016|1059
1627376310000|2021-07-27 08:58:30|4017.5|4017|4017.5|4017|4018|4017.5|4017.5|4017|1310
1627376320000|2021-07-27 08:58:40|4017|4016.5|4016.5|4015.5|4017.5|4016.5|4016.5|4015.5|846
1627376330000|2021-07-27 08:58:50|4016|4015|4015|4014|4016|4015|4015|4014|982
1627376340000|2021-07-27 08:59:00|4014.5|4013.5|4015|4013.5|4015|4014|4014.5|4013.5|0
1627376350000|2021-07-27 08:59:10|4014.5|4014|4014.5|4013.5|4014.5|4014|4014.5|4013|82
1627376360000|2021-07-27 08:59:20|||||||||435
1627376370000|2021-07-27 08:59:30|4015|4014|4015|4014|4015|4014|4013.5|4012.5|813
1627376380000|2021-07-27 08:59:40|4014.5|4013.5|4015|4014.5|4015|4014.5|4014.5|4013.5|218
1627376390000|2021-07-27 08:59:50|4015.5|4015|4015.5|4014.5|4015.5|4015|4015.5|4014.5|409
1627376400000|2021-07-27 09:00:00|4016|4015|4016|4015|4016|4015.5|4016|4015|584
1627376410000|2021-07-27 09:00:10|4015.5||4015.5||4015.5||4015.5||716
1627376420000|2021-07-27 09:00:20|4015|4014.5|4014.5|4014|4015|4014.5|4014.5|4014|750
1627376430000|2021-07-27 09:00:30||4013.5||4013.5||4013.5||4013.5|306
1627376470000|2021-07-27 09:01:10|4014|4014|4014|4013|4014|4014|4013.5|4012.5|437
1627376480000|2021-07-27 09:01:20||4012.5||4013||4013||4012.5|0
1627376490000|2021-07-27 09:01:30|4014.5|4013.5|4014.5|4013.5|4014.5|4014|4014.5|4013|1496
1627376500000|2021-07-27 09:01:40|4014|4013|4014|4013.5|4014|4013.5|4014|4013|415
1627376510000|2021-07-27 09:01:50|4013.5|4013|4014.5|4013.5|4014.5|4014|4013.5|4013|1234
1627376520000|2021-07-27 09:02:00|4015|4013|4014.5|4013.5|4015|4014|4014.5|4013|961
1627376530000|2021-07-27 09:02:10|||||||||204
1627376540000|2021-07-27 09:02:20|4014|4013|4014|4013.5|4014.5|4014|4014|4013|1510
1627376550000|2021-07-27 09:02:30|4013.5|4013|4011.5|4010.5|4014|4013|4011.5|4010.5|1346
1627376560000|2021-07-27 09:02:40||4011||4011||4011||4011|451
1627376570000|2021-07-27 09:02:50|4012|4010.5|4012.5|4011.5|4012.5|4012|4012|4010.5|1725
1627376590000|2021-07-27 09:03:10|4012|4011|4011.5|4010.5|4012.5|4011.5|4011.5|4010.5|1825
1627376600000|2021-07-27 09:03:20|4012|4011|4012.5|4012|4012.5|4012|4012|4011|1647
1627376610000|2021-07-27 09:03:30|4013|4012.5|4012.5|4011.5|4013|4012.5|4012.5|4011.5|943
1627376620000|2021-07-27 09:03:40||4012||4012||4012||4012|0
1627376630000|2021-07-27 09:03:50|4013|4012.5|4013.5|4012|4014|4013|4013|4012|1614
1627376640000|2021-07-27 09:04:00|4013|4012.5|4012.5|4011.5|4013.5|4012.5|4012.5|4011.5|2259
1627376650000|2021-07-27 09:04:10|4012|4011|4013|4011.5|4013.5|4013|4012|4011|3765
1627376660000|2021-07-27 09:04:20|||||||||111
1627376670000|2021-07-27 09:04:30|4012.5|4012|4012.5|4011.5|4012.5|4012|4012.5|4011.5|41
1627376680000|2021-07-27 09:04:40|4012|4011|4011.5|4010.5|4012|4011.5|4011.5|4010.5|1174
1627376690000|2021-07-27 09:04:50||4011||4011||4011||4011|214
1627376700000|2021-07-27 09:05:00|4011|4010.5|4011.5|4010.5|4011.5|4010.5|4011|4010.5|621
1627376710000|2021-07-27 09:05:10|4011|4010|4010.5|4010|4011.5|4010|4010.5|4010|1933
1627376720000|2021-07-27 09:05:20|4011|4010.5|4009.5|4009|4011|4010.5|4009.5|4009|2279
1627376730000|2021-07-27 09:05:30|4010|4009.5|4011|4010.5|4011|4010.5|4010|4009.5|1856
1627376740000|2021-07-27 09:05:40|4010.5|4010|4011|4010|4011|4010.5|4010.5|4009.5|1318
1627376750000|2021-07-27 09:05:50|4010.5|4009.5|4010.5|4009.5|4011|4009.5|4010.5|4009.5|311
1627376760000|2021-07-27 09:06:00|4010|4010|4011|4010|4011|4010.5|4010|4010|870
1627376770000|2021-07-27 09:06:10|4010.5|4009.5|4010|4009.5|4011|4010|4010|4009.5|1815
1627376780000|2021-07-27 09:06:20|4010.5|4009|4010|4009|4010.5|4009|4009.5|4009|1196
1627376790000|2021-07-27 09:06:30|4009.5|4009.5|4010|4009|4010|4009.5|4009.5|4009|2269
1627376800000|2021-07-27 09:06:40|4010.5|4009.5|4011.5|4010.5|4012|4011.5|4010.5|4009.5|2282
1627376810000|2021-07-27 09:06:50|4011|4010|4011|4010|4012|4011|4011|4010|1104
1627376820000|2021-07-27 09:07:00||4010.5||4010||4010.5||4010|0
1627376830000|2021-07-27 09:07:10|||||||||4657
1627376840000|2021-07-27 09:07:20|4011.5|4010.5|4011|4010.5|4011.5|4011|4011|4010.5|582
1627376850000|2021-07-27 09:07:30||4010||4010||4010||4010|93
1627376860000|2021-07-27 09:07:40|4011.5|4010.5|4011|4010|4011.5|4010.5|4011|4010|1873
1627376870000|2021-07-27 09:07:50||4010.5||4010.5||4010.5||4010.5|0
1627376880000|2021-07-27 09:08:00|4011.5|4010|4011.5|4011|4011.5|4011|4011|4010|2385
1627376890000|2021-07-27 09:08:10|4012|4011.5|4012.5|4011.5|4013|4012|4012|4011.5|576
1627376920000|2021-07-27 09:08:40|4013|4012|4012.5|4011.5|4013|4012.5|4012.5|4011.5|1609
1627376940000|2021-07-27 09:09:00|4012|4011|4012|4011|4012.5|4011.5|4011.5|4011|1495
1627376950000|2021-07-27 09:09:10|||||||||10000
1627376970000|2021-07-27 09:09:30|4012.5|4011.5|4012.5|4012|4013|4012.5|4012.5|4011.5|2287
1627376980000|2021-07-27 09:09:40|4013|4012.5|4015|4014|4015|4014|4012.5|4012|13721
1627376990000|2021-07-27 09:09:50|4015.5|4014.5|4016.5|4015.5|4017|4016.5|4015.5|4014.5|1150
1627377000000|2021-07-27 09:10:00|4017|4016|4018|4017|4018|4017|4017|4015.5|454
1627377010000|2021-07-27 09:10:10|4017.5|4017.5|4017.5|4016.5|4017.5|4017.5|4017|4016.5|1835
1627377020000|2021-07-27 09:10:20|4017|4016|4017|4016|4017|4016.5|4016.5|4015.5|1210
1627377030000|2021-07-27 09:10:30|4017.5|4016.5|4017.5|4017|4018.5|4018|4017.5|4016|1952
1627377040000|2021-07-27 09:10:40|4018|4017.5|4018|4017|4018|4017.5|4017.5|4017|508
1627377050000|2021-07-27 09:10:50|4017.5||4018||4018||4017.5||96
1627377060000|2021-07-27 09:11:00|4017.5|4016.5|4017|4016|4018|4016.5|4017|4016|688
1627377070000|2021-07-27 09:11:10|4016.5|4015.5|4015.5|4014|4017|4015.5|4015.5|4014|984
1627377080000|2021-07-27 09:11:20|4015|4014.5|4015.5|4014.5|4015.5|4015|4015|4014|346
1627377090000|2021-07-27 09:11:30||4015||4014.5||4015||4014.5|0
1627377110000|2021-07-27 09:11:50|4015|4014|4014.5|4013.5|4015.5|4014|4014.5|4013.5|703
1627377140000|2021-07-27 09:12:20|||||||||673
1627377150000|2021-07-27 09:12:30|4014||4014||4014||4014||424
1627377170000|2021-07-27 09:12:50|4014.5|4014|4015|4014.5|4015|4014.5|4014.5|4014|3091
1627377180000|2021-07-27 09:13:00|4014.5|4014|4013.5|4013|4015|4014|4013|4012|3221
1627377190000|2021-07-27 09:13:10|4014|4012.5|4013.5|4012.5|4014.5|4013.5|4013.5|4012.5|770
1627377200000|2021-07-27 09:13:20|4014|4012|4014|4013|4014|4013|4014|4012|92
1627377210000|2021-07-27 09:13:30|4013.5|4012.5|4014.5|4014|4014.5|4014|4013.5|4012.5|888
1627377220000|2021-07-27 09:13:40|4015|4014.5|4017|4015.5|4017|4016|4015|4014|2786
1627377240000|2021-07-27 09:14:00||4016||4016.5||4016.5||4016|1
1627377250000|2021-07-27 09:14:10|4017.5|4017|4016.5|4015.5|4017.5|4017|4016|4015.5|2132
1627377260000|2021-07-27 09:14:20|4016|4016|4017|4016|4017|4016.5|4016|4016|1511
1627377270000|2021-07-27 09:14:30|4017.5|4016.5|4017.5|4016.5|4017.5|4017|4017.5|4016|402
1627377280000|2021-07-27 09:14:40|4018|4017|4018.5|4017.5|4018.5|4017.5|4018|4017|175
1627377300000|2021-07-27 09:15:00||4018||4017.5||4018||4017.5|158
1627377320000|2021-07-27 09:15:20|4018|4017|4018|4017|4018|4017|4017|4016.5|2631
1627377330000|2021-07-27 09:15:30|4017.5|4016.5|4017.5|4016.5|4017.5|4016.5|4017|4016.5|102
1627377340000|2021-07-27 09:15:40|4017|4016|4016|4015|4017|4016|4016|4015|467
1627377350000|2021-07-27 09:15:50|4016.5|4015.5|4016.5|4015.5|4016.5|4016|4016.5|4015.5|6
1627377380000|2021-07-27 09:16:20|||||||||25
1627377390000|2021-07-27 09:16:30|4017|4016|4018|4016.5|4018.5|4017.5|4017|4016|858
1627377410000|2021-07-27 09:16:50|4017.5|4017|4018|4016.5|4018|4017.5|4017.5|4016.5|13
1627377420000|2021-07-27 09:17:00|4017.5|4017|4018.5|4017.5|4018.5|4018|4017.5|4017|255
1627377430000|2021-07-27 09:17:10|4019|4018|4019|4018|4019|4018.5|4018.5|4018|1139
1627377440000|2021-07-27 09:17:20|4018.5||4019||4019||4018.5||151
1627377450000|2021-07-27 09:17:30|||||||||18
1627377460000|2021-07-27 09:17:40|4019.5|4018.5|4020|4019|4020|4019.5|4019.5|4018|1275
1627377470000|2021-07-27 09:17:50|4019.5|4018.5|4018.5|4018|4019.5|4018.5|4018.5|4018|1939
1627377480000|2021-07-27 09:18:00|4019|4018.5|4019.5|4018.5|4019.5|4018.5|4019|4018.5|102
1627377490000|2021-07-27 09:18:10|4019||4019||4019.5||4019||0
1627377500000|2021-07-27 09:18:20|4019.5||4019.5||4019.5||4019.5||233
1627377510000|2021-07-27 09:18:30|4019|4018|4018.5|4017.5|4019.5|4018|4018|4017.5|1383
1627377520000|2021-07-27 09:18:40|||||||||125
1627377530000|2021-07-27 09:18:50|4019|4018|4020|4019|4020|4019|4019|4018|484
1627377550000|2021-07-27 09:19:10|4020.5|4019.5|4021.5|4021|4021.5|4021|4020.5|4019|1249
1627377560000|2021-07-27 09:19:20|4021|4020.5|4021.5|4020.5|4021.5|4021|4021|4020|1195
1627377590000|2021-07-27 09:19:50|4022.5|4021|4022|4021.5|4022.5|4021.5|4022|4021|601
1627377600000|2021-07-27 09:20:00||4021||4021||4021.5||4021|0
1627377610000|2021-07-27 09:20:10|4021.5|4021.5|4021|4020.5|4022|4021.5|4021|4020.5|1963
1627377620000|2021-07-27 09:20:20|||||||||22
1627377630000|2021-07-27 09:20:30|4021.5|4021|4021.5|4020.5|4021.5|4021|4021|4020.5|372
1627377640000|2021-07-27 09:20:40|4021|4020|4020|4019.5|4021|4020|4020|4019.5|1632
1627377650000|2021-07-27 09:20:50|4020.5||4020.5||4020.5||4020.5||60
1627377660000|2021-07-27 09:21:00|4020|4020|4019|4018.5|4020.5|4020|4019|4018.5|1271
1627377670000|2021-07-27 09:21:10|4019.5||4019.5||4019.5||4019.5||174
1627377680000|2021-07-27 09:21:20|4019|4018|4018.5|4018|4019|4018.5|4018.5|4018|482
1627377690000|2021-07-27 09:21:30|4019|4018.5|4020|4019|4020|4019|4019|4018.5|957
1627377710000|2021-07-27 09:21:50|4020.5|4019.5|4020.5|4019.5|4020.5|4020|4020.5|4019|410
1627377720000|2021-07-27 09:22:00|4020|4019|4021|4020.5|4021|4020.5|4020|4019|348
1627377730000|2021-07-27 09:22:10|4021.5|4020|4022.5|4021.5|4022.5|4021.5|4021.5|4020|469
1627377740000|2021-07-27 09:22:20||4021||4021.5||4021.5||4021|0
1627377750000|2021-07-27 09:22:30|4023|4022|4023|4022|4023|4022.5|4023|4021.5|527
1627377760000|2021-07-27 09:22:40|4022.5|4021.5|4022.5|4021.5|4022.5|4022|4022|4021.5|839
1627377770000|2021-07-27 09:22:50|4023|4022|4023.5|4022.5|4023.5|4022.5|4023|4021.5|243
1627377780000|2021-07-27 09:23:00|4023|4022|4022.5|4022|4023.5|4022.5|4022|4021.5|935
1627377790000|2021-07-27 09:23:10|4022|4021.5|4021.5|4020.5|4022|4021.5|4021.5|4020.5|1127
1627377800000|2021-07-27 09:23:20|4021|4020|4021.5|4020|4021.5|4020|4021|4020|0
1627377810000|2021-07-27 09:23:30|4021||4021||4021||4021||220
1627377820000|2021-07-27 09:23:40|4021.5|4020.5|4022|4021|4022|4021.5|4021.5|4020|761
1627377830000|2021-07-27 09:23:50|4021.5|4020.5|4022|4021|4022|4021.5|4021|4020.5|1907
1627377840000|2021-07-27 09:24:00|4021.5|4020.5|4021.5|4020.5|4022|4020.5|4021|4020.5|402
1627377850000|2021-07-27 09:24:10|||||||||5
1627377880000|2021-07-27 09:24:40|4021|4021|4021|4020|4021|4021|4020.5|4020|1118
1627377890000|2021-07-27 09:24:50|4021.5|4020.5|4022.5|4021.5|4022.5|4022|4021.5|4020.5|917
1627377900000|2021-07-27 09:25:00|4023|4022|4023.5|4022.5|4023.5|4022.5|4023|4021.5|75
1627377920000|2021-07-27 09:25:20|4023|4022|4022|4021|4023|4022|4022|4021|1506
1627377930000|2021-07-27 09:25:30|4022.5|4021.5|4022.5|4021.5|4022.5|4021.5|4022.5|4021.5|202
1627377940000|2021-07-27 09:25:40|4023|4022|4023.5|4022.5|4023.5|4022.5|4023|4022|565
1627377960000|2021-07-27 09:26:00|4023|4022|4022|4021|4023.5|4022|4021.5|4021|1366
1627377970000|2021-07-27 09:26:10|4021.5|4020.5|4022|4021|4022|4021|4021.5|4020.5|225
1627377980000|2021-07-27 09:26:20||4020.5||4020.5||4020.5||4020.5|74
1627377990000|2021-07-27 09:26:30|||||||||71
1627378000000|2021-07-27 09:26:40|4021.5||4021.5||4021.5||4021.5||0
1627378010000|2021-07-27 09:26:50|4021|4021|4021.5|4021|4021.5|4021|4021|4021|477
1627378020000|2021-07-27 09:27:00|4021|4020.5|4021.5|4020.5|4021.5|4021|4020.5|4020|1394
1627378030000|2021-07-27 09:27:10|4022|4021|4021.5|4021|4022|4021|4021.5|4021|464
1627378050000|2021-07-27 09:27:30|4021|4020.5|4019.5|4019|4021.5|4021|4019.5|4019|3273
1627378060000|2021-07-27 09:27:40|4019|4018.5|4019|4018|4019|4018.5|4019|4018|134
1627378070000|2021-07-27 09:27:50|4019.5|4018.5|4019.5|4019|4020|4019|4019.5|4018.5|266
1627378080000|2021-07-27 09:28:00||4018.5||4018.5||4019||4018.5|33
1627378090000|2021-07-27 09:28:10||4019||4018.5||4019||4018.5|100
1627378100000|2021-07-27 09:28:20|4020|4019|4020|4019.5|4020.5|4019.5|4020|4019|755
1627378110000|2021-07-27 09:28:30|4020.5|4020|4020.5|4020|4020.5|4020|4020.5|4019.5|56
1627378120000|2021-07-27 09:28:40|4020|4019.5|4020.5|4019.5|4020.5|4019.5|4020|4019.5|361
1627378130000|2021-07-27 09:28:50|4020||4020||4020||4020||179
1627378140000|2021-07-27 09:29:00|4019.5|4019|4019|4018|4019.5|4019|4019|4018|1484
1627378150000|2021-07-27 09:29:10|4019.5|4018.5|4020.5|4019.5|4020.5|4020|4019.5|4018.5|1260
1627378170000|2021-07-27 09:29:30|4021|4020|4020|4019.5|4021|4020|4020|4019.5|904
1627378180000|2021-07-27 09:29:40|4019.5|4019|4020|4019.5|4020|4019.5|4019.5|4018.5|909
1627378190000|2021-07-27 09:29:50|4020.5|4020|4021|4019.5|4021|4020|4020.5|4019.5|503
1627378200000|2021-07-27 09:30:00|4021.5|4020|4020.5|4019.5|4022|4020.5|4020.5|4019.5|797
1627378210000|2021-07-27 09:30:10|4020||4020.5||4020.5||4020||0
1627378230000|2021-07-27 09:30:30|4020|4020|4021|4020|4021|4020.5|4020|4020|917
1627378240000|2021-07-27 09:30:40|4021.5|4020.5|4022|4021|4022|4021|4021|4020.5|318
1627378250000|2021-07-27 09:30:50||4021.5||4021||4021.5||4021|935
1627378260000|2021-07-27 09:31:00|4022.5|4021.5|4024|4023|4024|4023|4022.5|4021.5|532
1627378270000|2021-07-27 09:31:10|4023.5|4022.5|4023|4022|4023.5|4023|4023|4022|1970
1627378280000|2021-07-27 09:31:20|||||||||13
1627378290000|2021-07-27 09:31:30||4022.5||4022||4022.5||4022|10
1627378310000|2021-07-27 09:31:50|4023.5|4022.5|4025|4024|4025|4024|4023.5|4022|1518
1627378320000|2021-07-27 09:32:00|4025.5|4024.5|4024.5|4023.5|4025.5|4025|4024|4023.5|764
1627378330000|2021-07-27 09:32:10|||||||||32
1627378340000|2021-07-27 09:32:20|4025|4024|4026|4025|4026.5|4025|4025|4024|717
1627378350000|2021-07-27 09:32:30|4025.5|4024.5|4025.5|4024.5|4025.5|4024.5|4025|4024.5|1096
1627378360000|2021-07-27 09:32:40|4025|4024|4025|4024|4025|4024|4024.5|4024|720
1627378370000|2021-07-27 09:32:50|||||||||9
1627378380000|2021-07-27 09:33:00|4025.5|4024.5|4025|4024|4026.5|4026|4024|4023|5531
1627378390000|2021-07-27 09:33:10||4023.5||4023.5||4024||4023.5|0
1627378400000|2021-07-27 09:33:20|4025.5|4024|4025|4024|4025.5|4024.5|4024.5|4024|235
1627378420000|2021-07-27 09:33:40|4025.5|4024.5|4025.5|4025|4026|4025.5|4025.5|4024|661
1627378430000|2021-07-27 09:33:50|4025|4024.5|4025|4024.5|4025.5|4024.5|4025|4024.5|1237
1627378440000|2021-07-27 09:34:00|||||||||13
1627378450000|2021-07-27 09:34:10|4024.5|4024|4024|4023|4025|4024.5|4024|4023|1195
1627378470000|2021-07-27 09:34:30||4023.5||4023.5||4023.5||4023.5|1
1627378480000|2021-07-27 09:34:40|4025|4024|4025|4024|4025|4024|4025|4024|126
1627378490000|2021-07-27 09:34:50|4025.5|4024.5|4025.5|4025|4025.5|4025|4025.5|4024.5|186
1627378500000|2021-07-27 09:35:00|4025|4024.5|4025|4024|4025|4024.5|4025|4024|1213
1627378510000|2021-07-27 09:35:10|4024.5|4023.5|4023.5|4022.5|4024.5|4023.5|4022|4021|4571
1627378530000|2021-07-27 09:35:30|4023|4022|4023|4022|4023|4022|4023|4021.5|5
1627378540000|2021-07-27 09:35:40||4021.5||4021.5||4022||4021.5|0
1627378550000|2021-07-27 09:35:50|4022.5|4022|4022.5|4021.5|4022.5|4022|4022.5|4021.5|0
1627378560000|2021-07-27 09:36:00|4023|4022|4022.5|4021.5|4023|4022|4022.5|4021.5|146
1627378570000|2021-07-27 09:36:10||4022||4022||4022||4021.5|739
1627378580000|2021-07-27 09:36:20|4023|4022.5|4026.5|4025.5|4027|4026|4023|4022.5|1095
1627378590000|2021-07-27 09:36:30|4027|4026|4026.5|4025.5|4027|4026.5|4026.5|4025.5|440
1627378600000|2021-07-27 09:36:40|4026|4026|4026.5|4025.5|4026.5|4026|4026|4025.5|1089
1627378620000|2021-07-27 09:37:00|4027|4026|4026.5|4025.5|4027.5|4026.5|4025.5|4025|1739
1627378630000|2021-07-27 09:37:10|4027|4026|4028|4027|4028.5|4027|4027|4026|154
1627378640000|2021-07-27 09:37:20|4027.5|4026.5|4028|4027|4028|4027.5|4027.5|4026.5|60
1627378650000|2021-07-27 09:37:30|4028.5|4027.5|4028|4027.5|4029|4028|4028|4027|567
1627378660000|2021-07-27 09:37:40|4028.5|4028|4029.5|4028.5|4030|4028.5|4028.5|4027.5|852
1627378670000|2021-07-27 09:37:50|4030|4027.5|4028|4027.5|4030|4028.5|4027.5|4026.5|3374
1627378680000|2021-07-27 09:38:00|4028.5|4028|4028.5|4027.5|4029|4028|4028.5|4027.5|405
1627378690000|2021-07-27 09:38:10|4029|4028|4028.5|4027.5|4029.5|4028.5|4028.5|4027.5|445
1627378700000|2021-07-27 09:38:20|4028|4028|4028|4027.5|4028|4028|4028|4027.5|454
1627378710000|2021-07-27 09:38:30|4027.5|4027|4028.5|4027|4028.5|4027.5|4027.5|4027|2687
1627378720000|2021-07-27 09:38:40|4028|4027.5|4028.5|4027.5|4028.5|4028|4027.5|4027.5|50
1627378730000|2021-07-27 09:38:50|||||||||75
1627378740000|2021-07-27 09:39:00|4028|4027|4027|4026.5|4028|4027|4026|4025|1813
1627378750000|2021-07-27 09:39:10|4027.5|4026|4028|4027|4028|4027|4027.5|4026|269
1627378760000|2021-07-27 09:39:20|4027.5|4026.5|4027.5|4026.5|4027.5|4026.5|4027.5|4026.5|375
1627378770000|2021-07-27 09:39:30|4028||4028||4028||4027.5||4
1627378780000|2021-07-27 09:39:40|4028.5|4027|4028.5|4028|4029|4028|4028.5|4027|135
1627378790000|2021-07-27 09:39:50|4029|4028.5|4030.5|4029.5|4030.5|4030|4028.5|4028|1092
1627378800000|2021-07-27 09:40:00|4030|4029|4029|4028.5|4030.5|4029|4029|4028|1160
1627378810000|2021-07-27 09:40:10|4029.5|4029|4029.5|4028.5|4029.5|4029|4029|4028.5|342
1627378840000|2021-07-27 09:40:40|4030|4029|4030.5|4029|4030.5|4030|4029.5|4028.5|1125
1627378860000|2021-07-27 09:41:00|4030|4028.5|4030|4029|4030.5|4029|4028|4027.5|3608
1627378870000|2021-07-27 09:41:10|4030.5|4029.5|4030.5|4029.5|4030.5|4029.5|4030.5|4029.5|32
1627378880000|2021-07-27 09:41:20|4030|4029|4030|4029|4030.5|4029|4029.5|4029|669
1627378890000|2021-07-27 09:41:30|||||||||100
1627378900000|2021-07-27 09:41:40|4030.5|4029.5|4030.5|4029.5|4030.5|4030|4030|4029|401
1627378910000|2021-07-27 09:41:50||4029||4029.5||4029.5||4029|1
1627378920000|2021-07-27 09:42:00|4030|4029|4031.5|4030.5|4031.5|4030.5|4030|4029|879
1627378930000|2021-07-27 09:42:10|4031|4031|4033|4032|4033|4032.5|4031|4030.5|727
1627378960000|2021-07-27 09:42:40||4032.5||4032||4032.5||4032|54
1627378970000|2021-07-27 09:42:50|4034|4032.5|4033.5|4033|4034|4033|4033.5|4032|409
1627378980000|2021-07-27 09:43:00|4033|4032|4033|4032|4033|4032.5|4032.5|4032|1226
1627378990000|2021-07-27 09:43:10|4032.5|4031.5|4032|4031|4033|4032|4031|4030.5|973
1627379000000|2021-07-27 09:43:20|4033|4031.5|4033|4032|4033|4032|4032|4031.5|277
1627379010000|2021-07-27 09:43:30|4032.5|4031.5|4032.5|4031.5|4032.5|4031.5|4032.5|4031.5|100
1627379020000|2021-07-27 09:43:40|4032|4031|4031.5|4030.5|4032|4031|4031.5|4030|679
1627379030000|2021-07-27 09:43:50|4031|4030|4031|4029.5|4031|4030|4030.5|4029.5|136
1627379040000|2021-07-27 09:44:00|4030.5|4029|4030|4029|4031|4029.5|4029.5|4029|1035
1627379060000|2021-07-27 09:44:20|4029.5|4029.5|4028.5|4027.5|4029.5|4029.5|4028|4026.5|4260
1627379070000|2021-07-27 09:44:30|4029|4028|4030|4028.5|4030|4029|4029|4028|711
1627379080000|2021-07-27 09:44:40||4029||4028.5||4029||4028.5|0
1627379090000|2021-07-27 09:44:50|||||||||234
1627379100000|2021-07-27 09:45:00||4029||4028.5||4029||4028.5|0
1627379110000|2021-07-27 09:45:10|4029.5|4028|4028|4026.5|4029.5|4028|4028|4026.5|478
1627379120000|2021-07-27 09:45:20|||||||||127
1627379130000|2021-07-27 09:45:30|4027.5|4027|4028|4027|4028.5|4027.5|4027.5|4026.5|774
1627379140000|2021-07-27 09:45:40|4027.5|4026.5|4027.5|4026|4027.5|4026.5|4026.5|4025.5|1943
1627379150000|2021-07-27 09:45:50|4027||4027||4027||4027||11
1627379160000|2021-07-27 09:46:00|4027.5|4026.5|4027|4026.5|4027.5|4026.5|4027|4026|0
1627379170000|2021-07-27 09:46:10|4027.5|4027|4028.5|4027.5|4028.5|4027.5|4027.5|4026.5|885
1627379180000|2021-07-27 09:46:20|4028||4028.5||4028.5||4028||166
1627379190000|2021-07-27 09:46:30|4029|4028|4029|4028|4029|4028.5|4028.5|4028|172
1627379200000|2021-07-27 09:46:40|4029.5|4028.5|4029|4028|4029.5|4029|4029|4028|256
1627379210000|2021-07-27 09:46:50|4028.5|4027.5|4028.5|4028|4028.5|4028|4028.5|4027|1851
1627379220000|2021-07-27 09:47:00|||||||||25
1627379230000|2021-07-27 09:47:10|4028|4027.5|4028|4027.5|4028.5|4027.5|4028|4027.5|500
1627379240000|2021-07-27 09:47:20|4028.5|4028|4029|4027.5|4029|4028|4028.5|4027.5|1057
1627379250000|2021-07-27 09:47:30|4029.5|4028|4029.5|4028.5|4029.5|4029|4029.5|4028|165
1627379270000|2021-07-27 09:47:50|4029||4029||4029||4029||7
1627379280000|2021-07-27 09:48:00|4029.5|4028|4028.5|4027.5|4029.5|4028|4028|4027.5|1125
1627379290000|2021-07-27 09:48:10|4028|4027|4028|4026.5|4028.5|4027|4027|4026|1466
1627379300000|2021-07-27 09:48:20||4027||4027||4027||4027|0
1627379310000|2021-07-27 09:48:30|4027.5|4027.5|4028|4027.5|4028|4027.5|4027.5|4027|1868
1627379320000|2021-07-27 09:48:40|4028.5|4027|4028.5|4028|4028.5|4028|4028.5|4027|662
1627379330000|2021-07-27 09:48:50|4029||4029||4029||4029||78
1627379340000|2021-07-27 09:49:00|4028.5|4027.5|4028|4026.5|4029|4027.5|4028|4026.5|1372
1627379350000|2021-07-27 09:49:10|||||||||39
1627379360000|2021-07-27 09:49:20|4028.5|4027|4028|4027.5|4028.5|4027.5|4028|4027|200
1627379370000|2021-07-27 09:49:30|4028.5|4028|4029|4028.5|4029|4028.5|4028.5|4028|305
1627379380000|2021-07-27 09:49:40|4029.5||4029.5||4029.5||4029||346
1627379390000|2021-07-27 09:49:50|4029|4029|4030|4029|4030|4029|4029|4029|36
1627379400000|2021-07-27 09:50:00|4030.5|4029.5|4031|4030|4031.5|4030|4030.5|4029.5|345
1627379410000|2021-07-27 09:50:10||4030.5||4030.5||4030.5||4030.5|199
1627379420000|2021-07-27 09:50:20|4031.5|4031|4032.5|4031.5|4032.5|4031.5|4031.5|4030.5|746
1627379430000|2021-07-27 09:50:30|||||||||246
1627379450000|2021-07-27 09:50:50|4032|4031|4031|4029.5|4032|4031|4030.5|4029.5|3039
1627379460000|2021-07-27 09:51:00|4030.5|4029|4029.5|4028.5|4030.5|4029|4029.5|4028.5|366
1627379480000|2021-07-27 09:51:20|4029|4028|4029|4028|4029|4028|4029|4028|113
1627379490000|2021-07-27 09:51:30|4029.5|4028.5|4030.5|4029.5|4030.5|4029.5|4029|4028.5|684
1627379500000|2021-07-27 09:51:40||4030||4029.5||4030||4029.5|0
1627379510000|2021-07-27 09:51:50|4031|4030|4031|4030|4031|4030|4031|4030|102
1627379520000|2021-07-27 09:52:00|4030.5|4030.5|4031.5|4031|4032|4031|4030.5|4030.5|398
1627379530000|2021-07-27 09:52:10|4032|4031.5|4032.5|4031.5|4032.5|4031.5|4032|4031.5|221
1627379540000|2021-07-27 09:52:20|4032||4032.5||4032.5||4032||441
1627379550000|2021-07-27 09:52:30|4033|4032|4033.5|4032.5|4033.5|4032.5|4033|4032|108
1627379570000|2021-07-27 09:52:50|||||||||1
1627379600000|2021-07-27 09:53:20|4033|4032|4032|4031|4033.5|4032|4031.5|4031|2295
1627379610000|2021-07-27 09:53:30|4031.5||4032||4032||4031.5||51
1627379620000|2021-07-27 09:53:40|4032.5|4031.5|4032.5|4031.5|4032.5|4032|4032.5|4031.5|589
1627379630000|2021-07-27 09:53:50|4032||4032||4032.5||4032||0
1627379640000|2021-07-27 09:54:00|4031.5|4031|4032|4031|4032|4031|4031.5|4031|1419
1627379670000|2021-07-27 09:54:30|4031.5|4030.5|4030|4029.5|4032|4030.5|4030|4029.5|1191
1627379680000|2021-07-27 09:54:40|4030.5|4030|4030.5|4029.5|4030.5|4030|4030|4029.5|306
1627379700000|2021-07-27 09:55:00|4031|4030|4031.5|4030.5|4031.5|4030.5|4031|4030|3006
1627379710000|2021-07-27 09:55:10|4031|4031|4031.5|4030.5|4031.5|4031|4031|4030.5|1297
1627379720000|2021-07-27 09:55:20|4031||4031||4031.5||4031||110
1627379730000|2021-07-27 09:55:30|4030.5|4030|4031|4030|4031|4030.5|4030.5|4029.5|1335
1627379740000|2021-07-27 09:55:40|4031.5|4030.5|4032|4031|4032|4031.5|4031.5|4030|542
1627379750000|2021-07-27 09:55:50||4030.5||4031||4031.5||4030.5|237
1627379760000|2021-07-27 09:56:00|4032.5|4031.5|4032.5|4031.5|4032.5|4032|4032.5|4031|401
1627379770000|2021-07-27 09:56:10|||||||||35
1627379780000|2021-07-27 09:56:20|||||||||11
1627379790000|2021-07-27 09:56:30|4032|4031|4031.5|4030.5|4032|4031.5|4031|4030.5|1025
1627379810000|2021-07-27 09:56:50|4032|4031|4031.5|4031|4032|4031.5|4031.5|4030.5|481
1627379820000|2021-07-27 09:57:00|4032|4031.5|4032|4031|4032.5|4032|4031.5|4031|2024
1627379830000|2021-07-27 09:57:10|4031.5|4030.5|4031.5|4030.5|4031.5|4031|4031|4030.5|561
1627379840000|2021-07-27 09:57:20|4032|4031|4032.5|4031.5|4032.5|4031.5|4032|4031|62
1627379850000|2021-07-27 09:57:30|4032|4031|4032|4031.5|4032|4031.5|4032|4031|379
1627379880000|2021-07-27 09:58:00|4032.5|4032|4033|4032|4033|4032.5|4032.5|4032|412
1627379890000|2021-07-27 09:58:10|4033.5|4032.5|4034|4033|4034|4033.5|4033.5|4032|543
1627379900000|2021-07-27 09:58:20|4034.5|4033.5|4036|4035|4036|4035|4034.5|4033|1073
1627379910000|2021-07-27 09:58:30|4035.5|4034.5|4035|4034|4036|4034.5|4034.5|4034|1431
1627379920000|2021-07-27 09:58:40||4034.5||4034||4034.5||4034|0
1627379930000|2021-07-27 09:58:50|4034.5||4035||4035.5||4034.5||3272
1627379940000|2021-07-27 09:59:00|4035.5|4034.5|4035.5|4034.5|4035.5|4034.5|4035.5|4034|0
1627379950000|2021-07-27 09:59:10||4034||4034||4034.5||4034|0
1627379980000|2021-07-27 09:59:40|4035|4033.5|4034|4033|4035|4033.5|4033.5|4033|1332
1627379990000|2021-07-27 09:59:50|4033.5||4034||4034||4033.5||159
1627380000000|2021-07-27 10:00:00|4034.5|4033.5|4034.5|4033.5|4035|4034|4034.5|4033|634
1627380010000|2021-07-27 10:00:10|4034||4034.5||4034.5||4034||206
1627380030000|2021-07-27 10:00:30|||||||||572
1627380040000|2021-07-27 10:00:40|4034|4033|4033.5|4032.5|4034|4033|4033.5|4032.5|1316
1627380050000|2021-07-27 10:00:50|4034|4033|4034.5|4033.5|4034.5|4033.5|4034|4032.5|869
1627380060000|2021-07-27 10:01:00|4034|4033|4033|4032|4034|4033.5|4032.5|4032|1641
1627380080000|2021-07-27 10:01:20|4032.5|4031.5|4032.5|4032|4032.5|4032|4032|4031.5|362
1627380090000|2021-07-27 10:01:30|4032|4031|4032|4031|4032|4031|4031.5|4031|291
1627380100000|2021-07-27 10:01:40|4031.5|4031.5|4032|4031|4032|4031.5|4031.5|4031|211
1627380110000|2021-07-27 10:01:50|4031.5|4030.5|4031|4030.5|4031.5|4031|4031|4030.5|959
1627380120000|2021-07-27 10:02:00|4030.5|4030|4030.5|4029.5|4030.5|4030|4030.5|4029.5|344
1627380130000|2021-07-27 10:02:10|4031.5|4030|4030.5|4029.5|4031.5|4030.5|4030.5|4029.5|767
1627380150000|2021-07-27 10:02:30|4030|4029|4029.5|4028.5|4030|4029|4029|4028.5|747
1627380160000|2021-07-27 10:02:40|4029|4028|4029|4028|4029.5|4028.5|4028|4027.5|1141
1627380170000|2021-07-27 10:02:50|||||||||98
1627380210000|2021-07-27 10:03:30|4028.5|4027.5|4029|4027.5|4029|4027.5|4028|4027.5|7
1627380230000|2021-07-27 10:03:50|4028.5|4028|4028.5|4027.5|4028.5|4028|4028.5|4027.5|441
1627380240000|2021-07-27 10:04:00|4028|4027|4026.5|4025.5|4028|4027|4026.5|4025|2695
1627380250000|2021-07-27 10:04:10|||||||||98
1627380260000|2021-07-27 10:04:20|4027|4026|4027|4026|4027|4026|4027|4026|611
1627380270000|2021-07-27 10:04:30|4027.5|4026.5|4027.5|4026.5|4027.5|4026.5|4027.5|4026.5|648
1627380280000|2021-07-27 10:04:40|4028|4027|4028|4027.5|4028.5|4027.5|4027.5|4027|417
1627380290000|2021-07-27 10:04:50|4028.5||4028.5||4028.5||4028.5||469
1627380310000|2021-07-27 10:05:10|4028|4027|4028|4027|4028|4027|4027.5|4027|1431
1627380320000|2021-07-27 10:05:20|4028.5|4027.5|4028.5|4027.5|4028.5|4028|4028|4027.5|960
1627380330000|2021-07-27 10:05:30|||||||||84
1627380340000|2021-07-27 10:05:40|4028|4027|4027.5|4026.5|4028.5|4027|4027|4026.5|1278
1627380360000|2021-07-27 10:06:00|4027|4027|4027.5|4026.5|4027.5|4027|4027|4026.5|230
1627380370000|2021-07-27 10:06:10||4027||4027||4027||4027|120
1627380380000|2021-07-27 10:06:20|4028|4026.5|4028.5|4027.5|4028.5|4027.5|4028|4026.5|522
1627380400000|2021-07-27 10:06:40|4029|4028|4030|4029.5|4030|4029.5|4029|4027.5|812
1627380410000|2021-07-27 10:06:50|4030.5|4030|4030|4029.5|4030.5|4030|4030|4029.5|1652
1627380420000|2021-07-27 10:07:00|4029.5|4029|4029.5|4028.5|4030|4029|4029|4028.5|2061
1627380430000|2021-07-27 10:07:10|4029|4029|4029.5|4028.5|4029.5|4029|4029|4028.5|681
1627380450000|2021-07-27 10:07:30|4029|4028|4028|4027.5|4029.5|4028|4028|4027.5|876
1627380460000|2021-07-27 10:07:40|4028.5|4028|4028.5|4028|4029|4028|4028.5|4028|21
1627380470000|2021-07-27 10:07:50|4029|4027.5|4029.5|4028|4029.5|4028.5|4029|4027.5|351
1627380500000|2021-07-27 10:08:20|4030|4028.5|4031|4030|4031|4030.5|4030|4028|772
1627380510000|2021-07-27 10:08:30|4030.5||4030.5||4030.5||4030.5||145
1627380530000|2021-07-27 10:08:50|4031|4029.5|4030.5|4030|4031|4030|4029.5|4028.5|2184
1627380540000|2021-07-27 10:09:00|4031|4030.5|4031|4030|4031.5|4030.5|4031|4030|93
1627380560000|2021-07-27 10:09:20|4031.5|4030.5|4032.5|4031.5|4032.5|4031.5|4031.5|4030.5|298
1627380570000|2021-07-27 10:09:30|4032|4031|4032|4031|4032.5|4031.5|4031.5|4031|1010
1627380580000|2021-07-27 10:09:40|||||||||15
1627380590000|2021-07-27 10:09:50|||||||||184
1627380600000|2021-07-27 10:10:00|||||||||123
1627380610000|2021-07-27 10:10:10|4032.5|4031.5|4033.5|4032.5|4033.5|4032.5|4032.5|4031|642
1627380620000|2021-07-27 10:10:20|4033|4032|4032|4031.5|4033.5|4032.5|4032|4031.5|989
1627380630000|2021-07-27 10:10:30|4032.5|4032|4033|4032.5|4033.5|4032.5|4032.5|4032|764
1627380640000|2021-07-27 10:10:40|4033.5||4033||4033.5||4033||121
1627380660000|2021-07-27 10:11:00|4032.5|4032|4033|4032.5|4033|4032.5|4032.5|4031.5|2165
1627380670000|2021-07-27 10:11:10|4033.5|4033|4033.5|4033|4033.5|4033|4033.5|4032.5|204
1627380680000|2021-07-27 10:11:20|4033|4032.5|4033|4032.5|4033.5|4032.5|4033|4032.5|857
1627380690000|2021-07-27 10:11:30|4033.5|4033|4034.5|4033.5|4034.5|4033.5|4033.5|4033|923
1627380700000|2021-07-27 10:11:40|4034|4033|4034|4033|4034|4033|4034|4033|59
1627380710000|2021-07-27 10:11:50|4033.5|4033.5|4032.5|4031.5|4033.5|4033.5|4032.5|4031.5|2899
1627380720000|2021-07-27 10:12:00|4032|4031|4032|4031|4032|4031|4032|4031|0
1627380730000|2021-07-27 10:12:10||4031.5||4031.5||4031.5||4031.5|1
1627380740000|2021-07-27 10:12:20|4031.5|4031|4031|4030|4032|4031.5|4031|4030|492
1627380750000|2021-07-27 10:12:30|4031.5|4030.5|4031|4030.5|4031.5|4031|4031|4030.5|1276
1627380760000|2021-07-27 10:12:40|4030.5|4030|4031|4030|4031|4030|4030.5|4029.5|179
1627380780000|2021-07-27 10:13:00|4031.5|4030.5|4031.5|4031|4032|4031|4031.5|4030.5|476
1627380790000|2021-07-27 10:13:10|4032|4030.5|4031|4030.5|4032|4031.5|4031|4030.5|1472
1627380800000|2021-07-27 10:13:20|4031.5|4031|4032.5|4031.5|4032.5|4031.5|4031.5|4030.5|1297
1627380810000|2021-07-27 10:13:30||4031||4031||4031||4031|124
1627380820000|2021-07-27 10:13:40|||||||||372
1627380840000|2021-07-27 10:14:00|4032||4031.5||4032||4031.5||101
1627380850000|2021-07-27 10:14:10|4031|4030.5|4031|4030.5|4031|4030.5|4031|4030.5|919
1627380880000|2021-07-27 10:14:40|||||||||271
1627380890000|2021-07-27 10:14:50|4031.5|4031|4031|4030.5|4032|4031|4031|4030.5|1271
1627380900000|2021-07-27 10:15:00|4030.5|4030|4030|4029.5|4030.5|4030|4030|4029.5|2082
1627380920000|2021-07-27 10:15:20|4029.5|4029|4029.5|4028.5|4029.5|4029|4029|4028.5|2677
1627380940000|2021-07-27 10:15:40|4029||4029||4029||4029||0
1627380960000|2021-07-27 10:16:00|4029.5|4029|4029.5|4028.5|4029.5|4029|4029.5|4028.5|551
1627380970000|2021-07-27 10:16:10||4029||4029||4029||4029|4
1627380990000|2021-07-27 10:16:30|||||||||34
1627381000000|2021-07-27 10:16:40|||||||||215
1627381010000|2021-07-27 10:16:50|4030|4029.5|4030|4029|4030.5|4030|4030|4029|2152
1627381020000|2021-07-27 10:17:00|4029.5|4028.5|4030|4029|4030|4029|4028.5|4028|1505
1627381040000|2021-07-27 10:17:20|4030.5|4029.5|4030.5|4029.5|4030.5|4030|4030|4029|365
1627381050000|2021-07-27 10:17:30|||||||||50
1627381060000|2021-07-27 10:17:40|4031|4030|4031|4030.5|4031.5|4030.5|4031|4030|352
1627381070000|2021-07-27 10:17:50|4030.5|4030|4030.5|4030|4031|4030.5|4030.5|4030|1356
1627381080000|2021-07-27 10:18:00|4031|4030.5|4029|4028|4031|4030.5|4029|4028|2524
1627381090000|2021-07-27 10:18:10|4028.5|4027.5|4028|4027|4028.5|4027.5|4028|4027|0
1627381100000|2021-07-27 10:18:20|4028.5|4027.5|4028.5|4027.5|4029|4028|4028.5|4027.5|735
1627381110000|2021-07-27 10:18:30|4029|4028|4028.5|4027.5|4029|4028.5|4028.5|4027.5|344
1627381130000|2021-07-27 10:18:50|4028|4028|4028.5|4028|4028.5|4028|4028|4028|412
1627381140000|2021-07-27 10:19:00|||||||||7
1627381150000|2021-07-27 10:19:10|4028|4027.5|4028.5|4028|4028.5|4028|4028|4027.5|1716
1627381160000|2021-07-27 10:19:20|||||||||396
1627381170000|2021-07-27 10:19:30|4029|4028.5|4028.5|4028|4029|4028.5|4028.5|4028|1151
1627381190000|2021-07-27 10:19:50|||||||||13
1627381200000|2021-07-27 10:20:00|4029|4028.5|4030|4029|4030|4029|4028.5|4028|1001
1627381210000|2021-07-27 10:20:10|4030.5|4029.5|4030.5|4029.5|4030.5|4029.5|4030.5|4029.5|0
1627381220000|2021-07-27 10:20:20|4030|4030|4030|4029.5|4030.5|4030|4030|4029.5|729
1627381230000|2021-07-27 10:20:30|||||||||55
1627381260000|2021-07-27 10:21:00|||||||||908
1627381270000|2021-07-27 10:21:10|4030.5|4030|4030|4029.5|4031|4030.5|4030|4029.5|1354
1627381280000|2021-07-27 10:21:20|||||||||868
1627381320000|2021-07-27 10:22:00|||||||||12
1627381330000|2021-07-27 10:22:10|4029.5|4029|4029|4028.5|4029.5|4029|4029|4028.5|2450
1627381340000|2021-07-27 10:22:20|4029.5|4029|4030|4029|4030|4029.5|4029|4029|1647
1627381360000|2021-07-27 10:22:40|4030.5|4029.5|4031|4030|4031|4030|4030.5|4029|1006
1627381390000|2021-07-27 10:23:10|4031.5|4030.5|4032.5|4031.5|4032.5|4031.5|4031.5|4030|235
1627381400000|2021-07-27 10:23:20|4033||4033||4033||4033||0
1627381430000|2021-07-27 10:23:50|4032.5||4032.5||4032.5||4032.5||0
1627381450000|2021-07-27 10:24:10|4033|4032|4033.5|4033|4034|4033|4033|4031.5|201
1627381460000|2021-07-27 10:24:20|4034|4033.5|4034.5|4033.5|4034.5|4033.5|4034|4033.5|266
1627381470000|2021-07-27 10:24:30|4034|4033|4031.5|4030.5|4034.5|4033|4030.5|4029.5|9714
1627381480000|2021-07-27 10:24:40|4032|4031|4032|4031.5|4032|4031.5|4032|4030.5|606
1627381490000|2021-07-27 10:24:50|4032.5|4032|4033|4032|4033|4032|4032.5|4032|501
1627381500000|2021-07-27 10:25:00|4033.5|4032.5|4034.5|4033.5|4034.5|4033.5|4033.5|4032.5|1032
1627381510000|2021-07-27 10:25:10|4035|4034|4035|4034|4035|4034|4035|4034|60
1627381520000|2021-07-27 10:25:20||4033.5||4033.5||4033.5||4033.5|0
1627381530000|2021-07-27 10:25:30|4034.5|4034|4034.5|4033.5|4035|4034|4034.5|4033.5|0
1627381550000|2021-07-27 10:25:50|4035|4034|4035.5|4035|4036|4035.5|4035|4033.5|3161
1627381560000|2021-07-27 10:26:00|4035|4034.5|4034.5|4034|4035|4034.5|4034.5|4034|1933
1627381580000|2021-07-27 10:26:20|||||||||606
1627381590000|2021-07-27 10:26:30|||||||||1530
1627381610000|2021-07-27 10:26:50|4035|4034.5|4036|4035|4036|4035.5|4035|4034.5|1459
1627381620000|2021-07-27 10:27:00|4035.5|4034.5|4035.5|4034.5|4035.5|4034.5|4035|4034.5|1148
1627381630000|2021-07-27 10:27:10|4036|4035|4034|4033.5|4036|4035.5|4034|4033.5|1684
1627381650000|2021-07-27 10:27:30|4033.5|4033|4033.5|4032.5|4033.5|4033|4033.5|4032.5|86
1627381660000|2021-07-27 10:27:40|4033|4032|4032.5|4032|4033|4032|4032.5|4032|24
1627381670000|2021-07-27 10:27:50|4033|4032.5|4033|4032.5|4033.5|4032.5|4032.5|4032|959
1627381680000|2021-07-27 10:28:00|4032.5|4032|4033|4032|4033|4032|4032.5|4032|61
1627381690000|2021-07-27 10:28:10|||||||||125
1627381700000|2021-07-27 10:28:20||4032.5||4032.5||4032.5||4032|471
1627381710000|2021-07-27 10:28:30||4032||4032||4032||4032|0
1627381720000|2021-07-27 10:28:40|4032.5|4031.5|4032.5|4031.5|4033|4032|4031|4030.5|6126
1627381730000|2021-07-27 10:28:50|4032|4031|4032.5|4031.5|4032.5|4032|4032|4031|655
1627381740000|2021-07-27 10:29:00||4031||4031.5||4031.5||4031|0
1627381750000|2021-07-27 10:29:10||4031||4031.5||4031.5||4031|0
1627381760000|2021-07-27 10:29:20|4033|4032|4032.5|4032|4033|4032.5|4032.5|4031.5|774
1627381770000|2021-07-27 10:29:30|4033|4032.5|4033|4032|4033|4032.5|4032.5|4032|133
1627381780000|2021-07-27 10:29:40|4032.5|4031.5|4031.5|4031|4033|4031.5|4031.5|4031|1071
1627381790000|2021-07-27 10:29:50|||||||||13
1627381800000|2021-07-27 10:30:00|4032|4031.5|4032|4031|4032|4031.5|4031.5|4031|1001
1627381810000|2021-07-27 10:30:10|4031.5||4031.5||4031.5||4031.5||908
1627381820000|2021-07-27 10:30:20|4032|4030.5|4030.5|4029|4032|4030.5|4030.5|4029|477
1627381830000|2021-07-27 10:30:30|4030|4029.5|4030.5|4029.5|4031|4030|4030|4029|182
1627381840000|2021-07-27 10:30:40||4030||4030||4030||4030|3
1627381860000|2021-07-27 10:31:00|4031|4030.5|4031|4030|4031.5|4030.5|4031|4030|1231
1627381880000|2021-07-27 10:31:20|4030.5|4029.5|4029|4028.5|4031|4029.5|4029|4028.5|1802
1627381890000|2021-07-27 10:31:30|4029.5|4029|4030.5|4029.5|4030.5|4029.5|4029.5|4028.5|1084
1627381900000|2021-07-27 10:31:40||4030||4030||4030||4029.5|120
1627381910000|2021-07-27 10:31:50|4031|4030.5|4031|4030.5|4031|4030.5|4031|4030|278
1627381920000|2021-07-27 10:32:00|4030.5|4030|4030.5|4030|4030.5|4030.5|4030.5|4030|459
1627381930000|2021-07-27 10:32:10|4030|4029.5|4030|4029.5|4030.5|4029.5|4030|4029|1327
1627381940000|2021-07-27 10:32:20|4029.5|4029|4029.5|4029|4029.5|4029|4029.5|4029|67
1627381970000|2021-07-27 10:32:50|||||||||148
1627382000000|2021-07-27 10:33:20|4030|4029.5|4030|4029|4030|4029.5|4030|4029|390
1627382020000|2021-07-27 10:33:40|4030.5|4029.5|4030.5|4029.5|4030.5|4030|4030.5|4029.5|678
1627382030000|2021-07-27 10:33:50||4030||4030||4030||4030|90
1627382040000|2021-07-27 10:34:00|4031|4030.5|4031|4030|4031|4030.5|4030.5|4030|1283
1627382060000|2021-07-27 10:34:20|4031.5|4030.5|4031.5|4030.5|4032|4031|4031.5|4030.5|879
1627382080000|2021-07-27 10:34:40|4031|4031|4031.5|4031|4031.5|4031|4031|4031|160
1627382090000|2021-07-27 10:34:50|4032|4031.5|4032.5|4031.5|4032.5|4031.5|4031.5|4031|720
1627382100000|2021-07-27 10:35:00|4032|4031|4031.5|4030.5|4032.5|4031|4030.5|4030|3839
1627382110000|2021-07-27 10:35:10|4031|4030|4032.5|4031.5|4032.5|4032|4031|4030|1415
1627382120000|2021-07-27 10:35:20|4033|4032|4032.5|4032|4033|4032.5|4032.5|4031.5|1443
1627382130000|2021-07-27 10:35:30|||||||||257
1627382150000|2021-07-27 10:35:50|4033|4032.5|4033|4032|4033|4032.5|4032.5|4032|1196
1627382160000|2021-07-27 10:36:00||4032.5||4032.5||4032.5||4032.5|323
1627382170000|2021-07-27 10:36:10|4033.5|4032|4032|4031.5|4033.5|4032|4032|4031|3280
1627382180000|2021-07-27 10:36:20|4032.5|4032|4032.5|4032|4032.5|4032|4032|4031.5|614
1627382190000|2021-07-27 10:36:30|4032|4031.5|4032|4031.5|4032|4031.5|4032|4031.5|1749
1627382200000|2021-07-27 10:36:40|||||||||25
1627382210000|2021-07-27 10:36:50|4031.5|4031|4032|4031|4032|4031.5|4031.5|4031|692
1627382240000|2021-07-27 10:37:20|4031.5|4031.5|4032|4031.5|4032|4031.5|4031.5|4031|1018
1627382250000|2021-07-27 10:37:30|4032.5|4032|4033|4032.5|4033|4032.5|4032|4031.5|2070
1627382260000|2021-07-27 10:37:40||4032||4032.5||4032.5||4032|0
1627382270000|2021-07-27 10:37:50|||||||||5
1627382280000|2021-07-27 10:38:00|4032.5|4032|4031.5|4030.5|4032.5|4032|4031.5|4030.5|1787
1627382290000|2021-07-27 10:38:10|4032|4031|4032|4031|4032|4031.5|4031.5|4030.5|1215
1627382320000|2021-07-27 10:38:40|4032.5|4031.5|4033|4032|4033|4032|4032.5|4031.5|2197
1627382330000|2021-07-27 10:38:50|4033.5|4032.5|4034|4033|4034|4033|4033|4032|515
1627382350000|2021-07-27 10:39:10||4033.5||4033||4033.5||4033|359
1627382370000|2021-07-27 10:39:30|4033.5|4032.5|4033|4032.5|4033.5|4033|4033|4032.5|2376
1627382380000|2021-07-27 10:39:40|4033.5|4033|4033.5|4032.5|4033.5|4033|4033|4032.5|1518
1627382390000|2021-07-27 10:39:50|||||||||13
1627382400000|2021-07-27 10:40:00|||||||||62
1627382410000|2021-07-27 10:40:10|4033|4032|4030.5|4029.5|4033.5|4032|4030.5|4029.5|4203
1627382420000|2021-07-27 10:40:20|4031|4030|4031.5|4030.5|4031.5|4031|4030.5|4029.5|1533
1627382440000|2021-07-27 10:40:40|||||||||348
1627382450000|2021-07-27 10:40:50|||||||||1670
1627382470000|2021-07-27 10:41:10|4031|4030|4030.5|4029.5|4031|4030|4030.5|4029.5|599
1627382480000|2021-07-27 10:41:20|4031|4030|4031|4030|4031|4030|4031|4030|467
1627382490000|2021-07-27 10:41:30|4030.5|4029.5|4030|4029.5|4030.5|4029.5|4030|4029.5|737
1627382500000|2021-07-27 10:41:40|4029.5|4029|4029.5|4029|4029.5|4029|4028.5|4028|12318
1627382510000|2021-07-27 10:41:50|4030|4029.5|4029|4028|4030|4029.5|4028.5|4028|1244
1627382520000|2021-07-27 10:42:00|4029.5|4028.5|4029.5|4028.5|4029.5|4029|4029.5|4028|312
1627382540000|2021-07-27 10:42:20|4030|4029|4030|4029|4030.5|4029.5|4030|4028.5|828
1627382560000|2021-07-27 10:42:40|||||||||13
1627382580000|2021-07-27 10:43:00|4030.5|4029.5|4031|4030|4031|4030|4030.5|4029.5|679
1627382590000|2021-07-27 10:43:10|4030.5|4029.5|4030|4029.5|4030.5|4029.5|4030|4029.5|1983
1627382610000|2021-07-27 10:43:30|4029.5|4029|4030|4029|4030|4029|4029.5|4029|349
1627382620000|2021-07-27 10:43:40||4029.5||4029||4029.5||4029|306
1627382630000|2021-07-27 10:43:50|||||||||213
1627382640000|2021-07-27 10:44:00|4029.5|4028.5|4029|4028.5|4029.5|4028.5|4029|4028.5|755
1627382650000|2021-07-27 10:44:10|4028.5|4028|4029|4028|4029|4028|4028.5|4028|707
1627382670000|2021-07-27 10:44:30|||||||||73
1627382680000|2021-07-27 10:44:40|||||||||60
1627382690000|2021-07-27 10:44:50|4028.5|4027.5|4028.5|4028|4028.5|4028|4028|4027.5|320
1627382700000|2021-07-27 10:45:00|4028|4027.5|4028.5|4027.5|4028.5|4028|4027.5|4027|805
1627382710000|2021-07-27 10:45:10|4029|4028|4029|4028|4029|4028.5|4028.5|4027.5|508
1627382720000|2021-07-27 10:45:20|4028.5|4027.5|4029|4028|4029|4028.5|4028.5|4027.5|926
1627382730000|2021-07-27 10:45:30|||||||||105
1627382750000|2021-07-27 10:45:50||4028.5||4028||4028.5||4028|103
1627382760000|2021-07-27 10:46:00|4028.5|4027.5|4027.5|4026.5|4029|4027.5|4027.5|4026.5|1861
1627382770000|2021-07-27 10:46:10|||||||||608
1627382790000|2021-07-27 10:46:30|4027|4026|4026.5|4026|4027.5|4026|4026.5|4026|1366
1627382800000|2021-07-27 10:46:40|4027|4026.5|4027|4025.5|4027|4026.5|4026|4025.5|1380
1627382810000|2021-07-27 10:46:50|4026.5|4026|4026.5|4025.5|4027|4026.5|4026.5|4025.5|1204
1627382820000|2021-07-27 10:47:00|4026|4025|4025.5|4025|4026.5|4025|4025.5|4025|1333
1627382830000|2021-07-27 10:47:10|||||||||106
1627382840000|2021-07-27 10:47:20|4025|4024.5|4024.5|4024|4025|4024.5|4024.5|4024|645
1627382850000|2021-07-27 10:47:30|||||||||82
1627382860000|2021-07-27 10:47:40|4024|4023.5|4024|4023.5|4024|4023.5|4024|4023.5|407
1627382870000|2021-07-27 10:47:50|4023.5|4023|4023.5|4022.5|4023.5|4023|4023.5|4022.5|42
1627382880000|2021-07-27 10:48:00|4023||4023||4023||4023||1617
1627382890000|2021-07-27 10:48:10|4022.5|4022|4023|4022|4023.5|4022|4022.5|4022|1566
1627382910000|2021-07-27 10:48:30|||||||||50
1627382920000|2021-07-27 10:48:40|4022.5|4022.5|4023|4022.5|4023|4022.5|4022.5|4022.5|1078
1627382930000|2021-07-27 10:48:50|4023.5|4022|4025|4023.5|4025|4023.5|4023.5|4022|1791
1627382940000|2021-07-27 10:49:00|||||||||24
1627382950000|2021-07-27 10:49:10|4025.5|4024|4026|4024.5|4026|4024.5|4025.5|4024|255
1627382960000|2021-07-27 10:49:20|4025.5||4026||4026||4025.5||0
1627382970000|2021-07-27 10:49:30|4025.5|4025|4027|4025.5|4027|4025.5|4025.5|4025|93
1627382980000|2021-07-27 10:49:40|||||||||50
1627382990000|2021-07-27 10:49:50|4026.5||4027||4027||4026.5||33
1627383000000|2021-07-27 10:50:00|4026.5|4026|4026.5|4025.5|4027|4026|4026.5|4025.5|593
1627383010000|2021-07-27 10:50:10|4027|4026|4027|4026|4027|4026.5|4026.5|4026|343
1627383020000|2021-07-27 10:50:20|4026.5||4026.5||4026.5||4026.5||161
1627383030000|2021-07-27 10:50:30|4026|4025.5|4026.5|4025.5|4026.5|4025.5|4026|4025.5|1373
1627383040000|2021-07-27 10:50:40|4026||4026.5||4026.5||4026||197
1627383050000|2021-07-27 10:50:50|4026||4026||4026||4026||20
1627383060000|2021-07-27 10:51:00|4025.5|4025|4026|4025|4026|4025|4025.5|4025|1630
1627383070000|2021-07-27 10:51:10|4025.5||4026||4026||4025.5||461
1627383080000|2021-07-27 10:51:20|4026.5|4025.5|4026|4025|4026.5|4025.5|4026|4025|249
1627383110000|2021-07-27 10:51:50|4026.5|4025.5|4027|4026|4027|4026.5|4026|4025|684
1627383120000|2021-07-27 10:52:00|4026.5|4025.5|4026.5|4025.5|4026.5|4026|4026.5|4025.5|389
1627383130000|2021-07-27 10:52:10|4026||4026||4026||4026||151
1627383140000|2021-07-27 10:52:20|4026.5|4026|4027|4026.5|4027.5|4026.5|4026.5|4025.5|688
1627383150000|2021-07-27 10:52:30|4027.5|4026|4026.5|4026|4027.5|4026|4026.5|4026|352
1627383170000|2021-07-27 10:52:50|4026|4025.5|4026.5|4025.5|4026.5|4025.5|4026|4025.5|1391
1627383180000|2021-07-27 10:53:00|4027|4026|4027.5|4026.5|4027.5|4026.5|4026.5|4025.5|442
1627383190000|2021-07-27 10:53:10|||||||||126
1627383200000|2021-07-27 10:53:20|4027|4026|4027|4026|4027|4026|4026.5|4026|482
1627383210000|2021-07-27 10:53:30|4026.5||4026.5||4026.5||4026.5||331
1627383220000|2021-07-27 10:53:40|4026|4025.5|4025.5|4025|4026|4025.5|4025.5|4025|1818
1627383230000|2021-07-27 10:53:50|4025|4024.5|4025.5|4024.5|4025.5|4025|4025|4024|2081
1627383240000|2021-07-27 10:54:00|4026|4025|4026|4025|4026|4025.5|4026|4025|859
1627383250000|2021-07-27 10:54:10|4025.5|4025.5|4026|4025.5|4026.5|4025.5|4025.5|4025.5|75
1627383260000|2021-07-27 10:54:20|4026.5|4026|4027|4026|4027|4026|4026|4025.5|129
1627383290000|2021-07-27 10:54:50|4026.5|4025.5|4026|4025.5|4027|4026|4026|4025.5|948
1627383300000|2021-07-27 10:55:00|4026.5|4026|4027|4026|4027|4026|4026|4025.5|669
1627383310000|2021-07-27 10:55:10|4026.5|4025.5|4026.5|4025.5|4026.5|4025.5|4026.5|4025.5|0
1627383320000|2021-07-27 10:55:20|4026|4026|4026|4025.5|4026|4026|4026|4025.5|179
1627383330000|2021-07-27 10:55:30|4026.5||4026.5||4026.5||4026.5||100
1627383340000|2021-07-27 10:55:40|||||||||130
1627383350000|2021-07-27 10:55:50|4026||4026.5||4026.5||4026||190
1627383360000|2021-07-27 10:56:00|||||||||133
1627383370000|2021-07-27 10:56:10|4026|4025|4025|4024|4026.5|4025.5|4025|4024|3298
1627383380000|2021-07-27 10:56:20|4024.5|4023.5|4024|4023|4024.5|4023.5|4024|4023|3
1627383390000|2021-07-27 10:56:30|4024.5||4024||4024.5||4024||0
1627383400000|2021-07-27 10:56:40|4023.5|4023.5|4024.5|4023.5|4024.5|4023.5|4023.5|4023.5|491
1627383410000|2021-07-27 10:56:50|4025|4024|4025|4024|4025|4024.5|4024.5|4023.5|559
1627383420000|2021-07-27 10:57:00|||||||||24
1627383430000|2021-07-27 10:57:10||4024.5||4024.5||4024.5||4024.5|0
1627383440000|2021-07-27 10:57:20|4025.5|4025|4025.5|4025|4025.5|4025|4025.5|4025|385
1627383450000|2021-07-27 10:57:30|4026|4025.5|4025.5|4025|4026.5|4025.5|4025.5|4025|489
1627383460000|2021-07-27 10:57:40|||||||||250
1627383470000|2021-07-27 10:57:50|4026|4025.5|4026.5|4025.5|4026.5|4025.5|4026|4025.5|242
1627383480000|2021-07-27 10:58:00|4026|4025|4026|4024.5|4026.5|4025|4025|4024.5|2008
1627383500000|2021-07-27 10:58:20|4025.5|4025|4026|4025|4026|4025|4025.5|4025|30
1627383510000|2021-07-27 10:58:30|4025.5||4025.5||4025.5||4025.5||0
1627383520000|2021-07-27 10:58:40|4026|4024.5|4026|4025.5|4026|4025.5|4025.5|4024.5|273
1627383540000|2021-07-27 10:59:00|4026.5|4026|4026.5|4025.5|4027|4026|4026.5|4025.5|187
1627383550000|2021-07-27 10:59:10|||||||||100
1627383560000|2021-07-27 10:59:20|4027|4026|4028|4027|4028|4027|4026.5|4026|1059
1627383590000|2021-07-27 10:59:50|4027.5|4027.5|4028.5|4027.5|4028.5|4027.5|4027.5|4027|211
1627383600000|2021-07-27 11:00:00||4028||4028||4028||4028|1130
1627383610000|2021-07-27 11:00:10|||||||||41
1627383620000|2021-07-27 11:00:20|4029|4028.5|4029.5|4028.5|4029.5|4028.5|4029|4028.5|651
1627383630000|2021-07-27 11:00:30|4029|4028|4028.5|4028|4029|4028.5|4028.5|4028|2482
1627383640000|2021-07-27 11:00:40|4029|4028.5|4029|4028.5|4029|4028.5|4029|4028.5|99
1627383650000|2021-07-27 11:00:50|4029.5|4029|4030|4029|4030|4029|4029|4029|184
1627383660000|2021-07-27 11:01:00|||||||||266
1627383670000|2021-07-27 11:01:10|4029.5|4028.5|4029|4028|4030|4029|4029|4028|3353
1627383680000|2021-07-27 11:01:20|4029.5|4028.5|4029|4028|4029.5|4028.5|4029|4028|93
1627383700000|2021-07-27 11:01:40||4028.5||4028||4028.5||4028|72
1627383720000|2021-07-27 11:02:00|4028.5|4028.5|4029|4028|4029|4028.5|4028.5|4028|593
1627383730000|2021-07-27 11:02:10|4029.5|4028.5|4030|4028.5|4030|4028.5|4028.5|4028|120
1627383740000|2021-07-27 11:02:20|4029.5||4030||4030||4029.5||1
1627383750000|2021-07-27 11:02:30|4029.5||4029.5||4029.5||4029.5||0
1627383760000|2021-07-27 11:02:40|4030|4029|4031|4030|4031|4030.5|4029.5|4029|610
1627383770000|2021-07-27 11:02:50|4031.5|4030.5|4031.5|4030.5|4031.5|4031|4031|4030.5|695
1627383780000|2021-07-27 11:03:00|4031|4030|4031.5|4030|4031.5|4030.5|4030.5|4030|858
1627383790000|2021-07-27 11:03:10|4031|4030.5|4031.5|4030.5|4031.5|4030.5|4031|4030.5|24
1627383800000|2021-07-27 11:03:20|4032|4031|4033|4032|4033|4032|4032|4031|486
1627383810000|2021-07-27 11:03:30|4032.5|4032.5|4033|4032|4033|4032.5|4032.5|4032|394
1627383820000|2021-07-27 11:03:40|||||||||243
1627383830000|2021-07-27 11:03:50|||||||||252
1627383840000|2021-07-27 11:04:00|4033.5|4032.5|4034.5|4033|4034.5|4033|4033.5|4032.5|172
1627383860000|2021-07-27 11:04:20|4035|4033.5|4035|4034.5|4035|4034.5|4035|4033.5|1389
1627383870000|2021-07-27 11:04:30|4035.5|4035|4036|4035|4036|4035|4035|4034.5|964
1627383890000|2021-07-27 11:04:50|4035.5||4035.5||4035.5||4035.5||30
1627383900000|2021-07-27 11:05:00|||||||||149
1627383910000|2021-07-27 11:05:10|4035|4034.5|4035.5|4034.5|4035.5|4034.5|4034.5|4034|4967
1627383930000|2021-07-27 11:05:30|4036|4035|4036.5|4035.5|4036.5|4035.5|4036|4035|497
1627383940000|2021-07-27 11:05:40|||||||||260
1627383950000|2021-07-27 11:05:50|4037|4036|4037|4036|4037.5|4036|4036.5|4036|337
1627383970000|2021-07-27 11:06:10|4036.5|4035.5|4036.5|4035.5|4036.5|4035.5|4036|4035.5|1094
1627383980000|2021-07-27 11:06:20|4037||4037||4037||4037||0
1627383990000|2021-07-27 11:06:30|4037.5|4036|4038|4037|4038|4037|4037.5|4036|313
1627384000000|2021-07-27 11:06:40|4038.5||4038||4038.5||4038||0
1627384010000|2021-07-27 11:06:50|4037.5|4036.5|4037.5|4037|4037.5|4037|4037|4036.5|1988
1627384020000|2021-07-27 11:07:00|4038|4037.5|4039|4038|4039|4038|4038|4037.5|1128
1627384030000|2021-07-27 11:07:10|||||||||200
1627384060000|2021-07-27 11:07:40|||||||||12
1627384070000|2021-07-27 11:07:50|4038.5|4037.5|4038.5|4037.5|4039|4038|4038|4037|3094
1627384080000|2021-07-27 11:08:00|4037.5|4037|4036.5|4035.5|4038|4037|4036.5|4035.5|489
1627384090000|2021-07-27 11:08:10|4037|4036|4036.5|4035.5|4037|4036|4036.5|4035.5|266
1627384110000|2021-07-27 11:08:30|4036||4036||4036||4036||99
1627384120000|2021-07-27 11:08:40|4035.5|4034.5|4035.5|4034.5|4036|4034.5|4035.5|4034.5|3
1627384130000|2021-07-27 11:08:50|4035|4034|4034.5|4034|4035.5|4034|4034.5|4033.5|412
1627384140000|2021-07-27 11:09:00|4035|4033.5|4035|4034|4035|4034.5|4034.5|4033.5|672
1627384150000|2021-07-27 11:09:10|4034.5|4033.5|4034.5|4033.5|4034.5|4033.5|4034.5|4033.5|2
1627384170000|2021-07-27 11:09:30|4034|4034|4035|4034.5|4035|4034.5|4034|4034|626
1627384180000|2021-07-27 11:09:40|||||||||3
1627384190000|2021-07-27 11:09:50|4035.5|4035|4036|4035|4036|4035|4035|4034.5|528
1627384200000|2021-07-27 11:10:00|4035.5|4034.5|4035|4034.5|4035.5|4034.5|4035|4034.5|1969
1627384210000|2021-07-27 11:10:10|4035.5|4035|4035|4034.5|4036|4035|4035|4034.5|662
1627384230000|2021-07-27 11:10:30|||||||||217
1627384240000|2021-07-27 11:10:40|4034.5|4034|4034.5|4034|4034.5|4034.5|4034.5|4034|174
1627384250000|2021-07-27 11:10:50|4034|4033.5|4034.5|4034|4034.5|4034|4034|4033.5|1326
1627384260000|2021-07-27 11:11:00|4035|4033.5|4035|4034|4035|4034.5|4035|4033.5|416
1627384280000|2021-07-27 11:11:20|||||||||45
1627384290000|2021-07-27 11:11:30||4034.5||4034.5||4034.5||4034.5|610
1627384300000|2021-07-27 11:11:40|4035.5||4035||4035.5||4035||664
1627384310000|2021-07-27 11:11:50|4034.5|4034|4034.5|4034|4034.5|4034|4034.5|4034|95
1627384320000|2021-07-27 11:12:00|4034|4033.5|4034|4033.5|4034|4033.5|4034|4033.5|1136
1627384330000|2021-07-27 11:12:10|4033.5|4033|4033.5|4033|4034|4033|4033.5|4033|995
1627384380000|2021-07-27 11:13:00|4034|4033.5|4033.5|4033|4034.5|4033.5|4033.5|4033|1291
1627384390000|2021-07-27 11:13:10|4034|4033.5|4034|4033|4034.5|4033.5|4033.5|4033|315
1627384440000|2021-07-27 11:14:00|||||||||167
1627384450000|2021-07-27 11:14:10||4033.5||4033.5||4033.5||4033.5|30
1627384460000|2021-07-27 11:14:20|4034.5|4034|4034.5|4034|4035|4034.5|4034.5|4034|1761
1627384470000|2021-07-27 11:14:30|4034|4033.5|4032.5|4032|4034|4033.5|4032.5|4032|3448
1627384480000|2021-07-27 11:14:40|||||||||97
1627384490000|2021-07-27 11:14:50|4032|4031.5|4032|4031|4032|4031.5|4032|4031|201
1627384520000|2021-07-27 11:15:20|4031.5|4031.5|4031|4030|4032.5|4031.5|4030.5|4030|1932
1627384530000|2021-07-27 11:15:30|||||||||217
1627384570000|2021-07-27 11:16:10|||||||||100
1627384600000|2021-07-27 11:16:40|4030.5|4029.5|4031|4030|4031|4030|4030|4029|2146
1627384610000|2021-07-27 11:16:50|||||||||35
1627384630000|2021-07-27 11:17:10|4031.5|4030.5|4032.5|4031.5|4032.5|4031.5|4031|4030.5|929
1627384660000|2021-07-27 11:17:40|||||||||223
1627384670000|2021-07-27 11:17:50|||||||||24
1627384680000|2021-07-27 11:18:00|4032|4031|4031|4030.5|4032.5|4031|4031|4030.5|1836
1627384710000|2021-07-27 11:18:30|4031.5|4031|4031|4030.5|4031.5|4031|4031|4030.5|766
1627384720000|2021-07-27 11:18:40|4031.5|4031|4031.5|4030.5|4031.5|4031|4031.5|4030.5|457
1627384750000|2021-07-27 11:19:10|||||||||50
1627384770000|2021-07-27 11:19:30|4032|4031|4032.5|4031.5|4032.5|4031.5|4032|4031|339
1627384780000|2021-07-27 11:19:40|4032|4032|4032|4031.5|4032.5|4032|4032|4031.5|881
1627384790000|2021-07-27 11:19:50|4032.5||4032.5||4032.5||4032.5||13
1627384800000|2021-07-27 11:20:00||4032||4032||4032||4032|0
1627384820000|2021-07-27 11:20:20|4033|4032.5|4032.5|4031.5|4033|4032.5|4032.5|4031.5|3431
1627384830000|2021-07-27 11:20:30|4033|4032|4033|4032.5|4033|4032.5|4033|4031.5|529
1627384840000|2021-07-27 11:20:40|4032.5|4032|4032.5|4032|4032.5|4032|4032.5|4032|625
1627384850000|2021-07-27 11:20:50|4033|4032.5|4033.5|4032.5|4033.5|4032.5|4032.5|4032|417
1627384860000|2021-07-27 11:21:00||4033||4033||4033||4033|100
1627384870000|2021-07-27 11:21:10|||||||||326
1627384880000|2021-07-27 11:21:20|4033|4032.5|4033|4032.5|4033|4032.5|4033|4032.5|1533
1627384890000|2021-07-27 11:21:30|4032.5|4032|4032|4030.5|4032.5|4032|4031.5|4030.5|1250
1627384910000|2021-07-27 11:21:50|4031.5||4031.5||4031.5||4031.5||109
1627384920000|2021-07-27 11:22:00|4032|4031|4032|4031.5|4032|4031.5|4032|4031|401
1627384930000|2021-07-27 11:22:10|4032.5|4032|4032.5|4031.5|4033|4032|4032|4031.5|880
1627384940000|2021-07-27 11:22:20|4033||4032.5||4033||4032.5||0
1627384950000|2021-07-27 11:22:30|4033||4033||4033||4033||0
1627384960000|2021-07-27 11:22:40|4032.5|4032|4032.5|4031.5|4032.5|4032|4032.5|4031.5|424
1627384970000|2021-07-27 11:22:50|4033|4032|4032.5|4031.5|4033|4032.5|4032.5|4031.5|1314
1627384990000|2021-07-27 11:23:10||4032||4031.5||4032||4031.5|226
1627385010000|2021-07-27 11:23:30|||||||||40
1627385020000|2021-07-27 11:23:40|4032||4032||4032||4032||97
1627385030000|2021-07-27 11:23:50|4032.5|4032|4032.5|4032|4032.5|4032|4032.5|4032|1168
1627385040000|2021-07-27 11:24:00|||||||||225
1627385050000|2021-07-27 11:24:10|4032|4031.5|4031.5|4030.5|4032|4031.5|4031.5|4030.5|1993
1627385060000|2021-07-27 11:24:20|4032||4032||4032||4032||0
1627385070000|2021-07-27 11:24:30|4031.5||4031.5||4031.5||4031.5||300
1627385080000|2021-07-27 11:24:40|4032|4031|4031.5|4030.5|4032|4031|4031.5|4030.5|625
1627385090000|2021-07-27 11:24:50|4032|4031|4032|4031|4032|4031|4032|4031|0
1627385100000|2021-07-27 11:25:00||4031.5||4031||4031.5||4031|96
1627385110000|2021-07-27 11:25:10|4031.5|4030.5|4031|4030|4031.5|4030.5|4031|4030|1156
1627385120000|2021-07-27 11:25:20|4031.5|4030.5|4031.5|4030.5|4031.5|4030.5|4031.5|4030|538
1627385160000|2021-07-27 11:26:00|4032|4031|4031.5|4030.5|4032|4031|4031.5|4030.5|949
1627385170000|2021-07-27 11:26:10|4032|4031|4032|4031|4032|4031.5|4031.5|4031|343
1627385180000|2021-07-27 11:26:20|||||||||650
1627385200000|2021-07-27 11:26:40|4032.5|4031.5|4033|4032|4033.5|4032.5|4032.5|4031.5|1011
1627385210000|2021-07-27 11:26:50|4033.5|4032.5|4034|4033|4034|4033|4033.5|4032.5|80
1627385220000|2021-07-27 11:27:00|4033.5||4033.5||4033.5||4033.5||100
1627385240000|2021-07-27 11:27:20|4033|4032.5|4032|4031|4033|4032.5|4032|4031|2778
1627385250000|2021-07-27 11:27:30|||||||||63
1627385260000|2021-07-27 11:27:40|4031.5|4030.5|4032|4031|4032|4031|4031|4030.5|969
1627385280000|2021-07-27 11:28:00|4031.5||4031.5||4031.5||4031.5||0
1627385300000|2021-07-27 11:28:20|4031|4030.5|4031|4029.5|4031.5|4031|4030.5|4029.5|1776
1627385310000|2021-07-27 11:28:30||4030||4030||4030||4029.5|0
1627385320000|2021-07-27 11:28:40|4030.5|4029.5|4030.5|4029.5|4030.5|4030|4030|4029|190
1627385330000|2021-07-27 11:28:50|4031|4030|4031|4030|4031|4030.5|4031|4030|503
1627385380000|2021-07-27 11:29:40|4031.5|4030.5|4032.5|4031.5|4032.5|4031.5|4031|4030.5|898
1627385390000|2021-07-27 11:29:50|4033|4032|4033|4032|4033|4032.5|4032.5|4032|447
1627385400000|2021-07-27 11:30:00|4033.5||4033.5||4033.5||4033.5||17
1627385420000|2021-07-27 11:30:20|||||||||255
1627385430000|2021-07-27 11:30:30|4033||4033||4033||4033||0
1627385450000|2021-07-27 11:30:50|4032.5||4032.5||4032.5||4032.5||277
1627385460000|2021-07-27 11:31:00|4033|4032.5|4033.5|4032.5|4034|4033|4032.5|4032|2151
1627385470000|2021-07-27 11:31:10|4033|4032|4033.5|4032.5|4033.5|4032.5|4032.5|4032|1816
1627385480000|2021-07-27 11:31:20|4033|4032|4033|4032|4033|4032.5|4033|4032|147
1627385490000|2021-07-27 11:31:30|4033.5||4033.5||4033.5||4033.5||0
1627385500000|2021-07-27 11:31:40|4034|4032.5|4033.5|4033|4034|4033.5|4033.5|4032.5|423
1627385510000|2021-07-27 11:31:50|4033|4032.5|4032|4031|4033|4032.5|4032|4031|1914
1627385520000|2021-07-27 11:32:00|4031.5|4031.5|4031.5|4031|4032|4031.5|4031.5|4031|921
1627385530000|2021-07-27 11:32:10|4032|4031.5|4031.5|4031|4032|4031.5|4031.5|4031|580
1627385540000|2021-07-27 11:32:20|4032|4031.5|4031.5|4031|4032|4031.5|4031.5|4031|52
1627385550000|2021-07-27 11:32:30|4032|4031.5|4033.5|4032|4033.5|4032|4032|4031.5|147
1627385560000|2021-07-27 11:32:40|4033||4033||4033||4033||0
1627385570000|2021-07-27 11:32:50|4033.5||4033||4033.5||4033||24
1627385590000|2021-07-27 11:33:10|4033.5|4032.5|4033.5|4033|4033.5|4033|4033.5|4032|426
1627385600000|2021-07-27 11:33:20|4034||4034||4034||4034||208
1627385610000|2021-07-27 11:33:30|||||||||25
1627385620000|2021-07-27 11:33:40|4034.5|4033.5|4034.5|4033.5|4034.5|4033.5|4034.5|4033|1238
1627385660000|2021-07-27 11:34:20|||||||||130
1627385680000|2021-07-27 11:34:40|||||||||3
1627385700000|2021-07-27 11:35:00|4035|4034|4036|4035.5|4036|4035.5|4035|4033.5|2145
1627385710000|2021-07-27 11:35:10|4035.5|4035|4036|4035|4036|4035.5|4035.5|4035|1911
1627385720000|2021-07-27 11:35:20|4036.5|4035.5|4037.5|4036.5|4038|4037|4036|4035|1017
1627385730000|2021-07-27 11:35:30|4038|4037|4038|4037.5|4038|4037.5|4038|4037|869
1627385740000|2021-07-27 11:35:40|||||||||363
1627385750000|2021-07-27 11:35:50|||||||||300
1627385760000|2021-07-27 11:36:00|4037.5|4037|4037.5|4037|4038|4037.5|4037.5|4037|2005
1627385770000|2021-07-27 11:36:10|||||||||443
1627385780000|2021-07-27 11:36:20|4037|4036|4036.5|4036|4037|4036|4036.5|4036|893
1627385790000|2021-07-27 11:36:30|4037||4037||4037||4036.5||387
1627385800000|2021-07-27 11:36:40|4037.5|4036.5|4038|4037.5|4038.5|4037.5|4037.5|4036.5|1959
1627385810000|2021-07-27 11:36:50||4037||4037||4037||4037|123
1627385820000|2021-07-27 11:37:00|||||||||58
1627385840000|2021-07-27 11:37:20|4037.5|4036.5|4037|4036|4037.5|4036.5|4037|4036|1172
1627385850000|2021-07-27 11:37:30|4036.5|4036.5|4037|4036|4037|4036.5|4036.5|4036|753
1627385860000|2021-07-27 11:37:40|4037.5|4036.5|4037|4036|4037.5|4036.5|4037|4036|243
1627385880000|2021-07-27 11:38:00|4036.5||4037||4037||4036.5||0
1627385900000|2021-07-27 11:38:20|||||||||246
1627385910000|2021-07-27 11:38:30|||||||||125
1627385930000|2021-07-27 11:38:50|4037.5|4036.5|4038|4037|4038.5|4037|4037.5|4036|813
1627385940000|2021-07-27 11:39:00|4038.5|4037.5|4039.5|4038.5|4040|4039|4038|4037.5|1789
1627385950000|2021-07-27 11:39:10||4039||4038.5||4039||4038.5|27
1627385960000|2021-07-27 11:39:20|4039|4039|4039.5|4038.5|4039.5|4039|4039|4038.5|1028
1627385970000|2021-07-27 11:39:30|||||||||13
1627385980000|2021-07-27 11:39:40|4040|4039|4040.5|4039.5|4040.5|4039.5|4040|4038.5|978
1627385990000|2021-07-27 11:39:50|||||||||13
1627386000000|2021-07-27 11:40:00||4040||4039.5||4040||4039.5|1455
1627386020000|2021-07-27 11:40:20|4040|4039|4039.5|4039|4040.5|4039|4039.5|4039|2517
1627386030000|2021-07-27 11:40:30|4039|4038|4039|4038.5|4039|4038.5|4039|4038|574
1627386040000|2021-07-27 11:40:40|4039.5|4038|4038|4037|4039.5|4038|4038|4037|1065
1627386050000|2021-07-27 11:40:50|4038.5|4037.5|4038.5|4037|4038.5|4038|4038.5|4037|228
1627386060000|2021-07-27 11:41:00|4038|4037.5|4038.5|4037.5|4038.5|4037.5|4038|4037.5|0
1627386090000|2021-07-27 11:41:30|4039|4038|4039|4038|4039|4038.5|4038.5|4038|2025
1627386100000|2021-07-27 11:41:40|4038.5|4037.5|4038|4037.5|4038.5|4037.5|4038|4037.5|75
1627386110000|2021-07-27 11:41:50|4038.5||4038.5||4038.5||4038.5||47
1627386120000|2021-07-27 11:42:00|||||||||547
1627386130000|2021-07-27 11:42:10|4039|4038|4038|4037.5|4039|4038|4038|4037.5|494
1627386140000|2021-07-27 11:42:20|||||||||800
1627386160000|2021-07-27 11:42:40|4037.5|4037|4038|4037|4038|4037.5|4037.5|4037|1915
1627386180000|2021-07-27 11:43:00|4038.5|4037.5|4039|4038|4039|4038|4038.5|4037|2212
1627386190000|2021-07-27 11:43:10|4038.5||4038.5||4038.5||4038.5||84
1627386200000|2021-07-27 11:43:20|4039|4038.5|4039.5|4038.5|4039.5|4039|4039|4038|373
1627386220000|2021-07-27 11:43:40|||||||||177
1627386240000|2021-07-27 11:44:00|||||||||106
1627386260000|2021-07-27 11:44:20|4039|4038|4041|4040|4041|4040|4038.5|4038|2999
1627386270000|2021-07-27 11:44:30|4041.5||4041.5||4041.5||4041.5||0
1627386280000|2021-07-27 11:44:40|||||||||27
1627386300000|2021-07-27 11:45:00|4042|4040.5|4040.5|4040|4042|4041|4040.5|4040|2588
1627386310000|2021-07-27 11:45:10|4040|4039.5|4040|4039.5|4040|4039.5|4039.5|4039|1179
1627386330000|2021-07-27 11:45:30|4039.5|4039|4040|4039|4040|4039|4039.5|4039|484
1627386340000|2021-07-27 11:45:40|||||||||1
1627386350000|2021-07-27 11:45:50|||||||||80
1627386360000|2021-07-27 11:46:00||4039.5||4039.5||4039.5||4039.5|527
1627386370000|2021-07-27 11:46:10|4040.5|4040|4039.5|4039|4040.5|4040|4039.5|4039|1074
1627386410000|2021-07-27 11:46:50|4039|4038.5|4039|4038|4039|4038.5|4038.5|4038|1761
1627386420000|2021-07-27 11:47:00|4038.5||4038.5||4038.5||4038.5||144
1627386430000|2021-07-27 11:47:10|||||||||352
1627386450000|2021-07-27 11:47:30|4038|4037.5|4038.5|4037.5|4038.5|4038|4038|4037.5|896
1627386460000|2021-07-27 11:47:40|4038|4038|4038.5|4037.5|4038.5|4038|4038|4037.5|1755
1627386470000|2021-07-27 11:47:50|4038|4037|4037.5|4036.5|4038.5|4037|4037|4036|504
1627386480000|2021-07-27 11:48:00||4036||4036||4036||4036|0
1627386490000|2021-07-27 11:48:10|4037|4035.5|4036.5|4035.5|4037.5|4035.5|4036|4035.5|564
1627386500000|2021-07-27 11:48:20|4037|4036|4038.5|4037.5|4038.5|4037.5|4036.5|4036|343
1627386510000|2021-07-27 11:48:30|4038|4037|4038|4037|4038|4037|4037.5|4037|174
1627386520000|2021-07-27 11:48:40||4037.5||4037||4037.5||4037|0
1627386530000|2021-07-27 11:48:50|4037.5||4038||4038||4037.5||1984
1627386540000|2021-07-27 11:49:00||4037.5||4037||4037.5||4037|46
1627386550000|2021-07-27 11:49:10|4037.5||4037.5||4037.5||4037.5||267
1627386570000|2021-07-27 11:49:30|4038|4036.5|4036.5|4036|4038|4036.5|4036.5|4035|1402
1627386580000|2021-07-27 11:49:40|4037|4036.5|4036.5|4036|4037|4036.5|4036.5|4036|583
1627386590000|2021-07-27 11:49:50|||||||||13
1627386600000|2021-07-27 11:50:00|4037|4036.5|4037.5|4036.5|4037.5|4036.5|4036.5|4036|3422
1627386610000|2021-07-27 11:50:10||4037||4037||4037||4036.5|555
1627386620000|2021-07-27 11:50:20|||||||||21
1627386630000|2021-07-27 11:50:30|4037|4036.5|4037.5|4036.5|4037.5|4037|4037|4036.5|1233
1627386640000|2021-07-27 11:50:40|4037||4037||4037||4037||89
1627386650000|2021-07-27 11:50:50|4037.5|4037|4037|4036.5|4037.5|4037|4037|4036.5|735
1627386670000|2021-07-27 11:51:10|||||||||77
1627386680000|2021-07-27 11:51:20|4036.5|4036|4036.5|4035.5|4036.5|4036|4036|4035.5|1669
1627386690000|2021-07-27 11:51:30|4037|4036|4037.5|4037|4038|4037.5|4036.5|4035.5|1184
1627386700000|2021-07-27 11:51:40|4038|4037.5|4039|4038|4039|4038|4037.5|4037|1165
1627386720000|2021-07-27 11:52:00|4039.5|4038.5|4040|4039.5|4040|4039.5|4039.5|4038.5|975
1627386730000|2021-07-27 11:52:10|4039.5|4039|4040|4039|4040|4039|4039.5|4039|459
1627386740000|2021-07-27 11:52:20||4039.5||4039.5||4039.5||4039.5|3
1627386750000|2021-07-27 11:52:30|4040.5|4040|4040.5|4039.5|4040.5|4040|4040.5|4039.5|703
1627386770000|2021-07-27 11:52:50|||||||||250
1627386780000|2021-07-27 11:53:00|4040|4040|4040.5|4039.5|4040.5|4040|4040|4039.5|3943
1627386790000|2021-07-27 11:53:10|||||||||207
1627386800000|2021-07-27 11:53:20|4040||4040.5||4040.5||4040||97
1627386840000|2021-07-27 11:54:00|4040|4039|4040|4039.5|4040.5|4039.5|4039.5|4039|1012
1627386850000|2021-07-27 11:54:10|4040.5||4040||4040.5||4040||0
1627386870000|2021-07-27 11:54:30|4039.5|4039|4039.5|4039|4039.5|4039|4039.5|4039|1746
1627386890000|2021-07-27 11:54:50|4040|4039.5|4040.5|4040|4040.5|4040|4040|4039.5|1982
1627386900000|2021-07-27 11:55:00|4040|4039.5|4040|4039.5|4040.5|4039.5|4040|4039.5|1819
1627386910000|2021-07-27 11:55:10|4040.5||4040.5||4040.5||4040.5||0
1627386930000|2021-07-27 11:55:30||4040||4040||4040||4039.5|1290
1627386940000|2021-07-27 11:55:40|4040|4039.5|4040|4039.5|4040|4039.5|4040|4039.5|914
1627386950000|2021-07-27 11:55:50|4039.5|4039|4040|4039|4040|4039|4039.5|4038.5|1853
1627386960000|2021-07-27 11:56:00|4040.5|4039.5|4040.5|4039.5|4040.5|4040|4040.5|4039|381
1627386990000|2021-07-27 11:56:30|4040|4039|4039|4038|4040.5|4039|4038.5|4038|1928
1627387000000|2021-07-27 11:56:40||4038.5||4038.5||4038.5||4038.5|97
1627387010000|2021-07-27 11:56:50|4039.5|4039|4040|4039.5|4040.5|4040|4039.5|4038|4174
1627387020000|2021-07-27 11:57:00||4039||4039.5||4039.5||4039|3
1627387030000|2021-07-27 11:57:10|||||||||377
1627387040000|2021-07-27 11:57:20|4040.5|4040|4040.5|4040|4040.5|4040|4040|4039.5|337
1627387050000|2021-07-27 11:57:30||4039.5||4039.5||4039.5||4039.5|0
1627387060000|2021-07-27 11:57:40|4040|4039|4040|4039|4040|4039|4039.5|4039|947
1627387080000|2021-07-27 11:58:00|4039.5|4038.5|4039|4038|4040|4038.5|4039|4038|1314
1627387100000|2021-07-27 11:58:20|4039.5|4038.5|4040|4039.5|4040|4039.5|4039.5|4038.5|383
1627387120000|2021-07-27 11:58:40|4039.5|4039|4039.5|4039|4039.5|4039|4039.5|4039|663
1627387130000|2021-07-27 11:58:50|||||||||50
1627387140000|2021-07-27 11:59:00|4040|4039.5|4040|4039.5|4040.5|4040|4039.5|4039.5|781
1627387150000|2021-07-27 11:59:10|||||||||23
1627387160000|2021-07-27 11:59:20|4040.5|4039|4040.5|4040|4040.5|4040|4040.5|4039|232
1627387190000|2021-07-27 11:59:50|4040|4039.5|4040|4039.5|4040.5|4040|4040|4039.5|1669
1627387200000|2021-07-27 12:00:00|4040.5|4040|4040|4039.5|4040.5|4040|4040|4039.5|858
1627387210000|2021-07-27 12:00:10|4039.5|4039|4039.5|4039|4039.5|4039|4039.5|4039|1330
1627387220000|2021-07-27 12:00:20|4040|4039.5|4040.5|4039.5|4040.5|4040|4039.5|4039|2212
1627387250000|2021-07-27 12:00:50|4040|4039|4039.5|4038.5|4040|4039|4039.5|4038.5|1649
1627387270000|2021-07-27 12:01:10|||||||||14
1627387280000|2021-07-27 12:01:20|4040|4039|4040|4039|4040.5|4039.5|4040|4038.5|757
1627387290000|2021-07-27 12:01:30||4039.5||4039.5||4039.5||4039.5|539
1627387300000|2021-07-27 12:01:40|4040.5|4040|4040.5|4039.5|4040.5|4040|4040.5|4039.5|322
1627387320000|2021-07-27 12:02:00|4040||4040||4040||4040||0
1627387340000|2021-07-27 12:02:20|4040.5|4040|4040.5|4039.5|4040.5|4040|4040.5|4039.5|586
1627387350000|2021-07-27 12:02:30|4040||4040.5||4040.5||4040||0
1627387360000|2021-07-27 12:02:40||4040||4040||4040||4040|292
1627387380000|2021-07-27 12:03:00|4040|4039.5|4040|4039.5|4040.5|4040|4040|4039.5|5976
1627387390000|2021-07-27 12:03:10|||||||||186
1627387400000|2021-07-27 12:03:20|4040.5||4040||4040.5||4040||1715
1627387410000|2021-07-27 12:03:30|||||||||60
1627387420000|2021-07-27 12:03:40|||||||||4
1627387430000|2021-07-27 12:03:50|4040.5|4040|4040.5|4039.5|4040.5|4040|4040|4039.5|3494
1627387440000|2021-07-27 12:04:00|||||||||52
1627387460000|2021-07-27 12:04:20|4040|4039|4040|4039.5|4040.5|4039.5|4039.5|4039|2409
1627387470000|2021-07-27 12:04:30|4039.5|4039|4039.5|4039|4039.5|4039|4039.5|4039|21
1627387480000|2021-07-27 12:04:40|||||||||70
1627387490000|2021-07-27 12:04:50|4040|4039.5|4040.5|4040|4040.5|4040|4039.5|4039|1685
1627387500000|2021-07-27 12:05:00|4041|4040.5|4040.5|4040|4041|4040.5|4040.5|4040|1366
1627387510000|2021-07-27 12:05:10|||||||||30
1627387530000|2021-07-27 12:05:30|4040|4039.5|4040|4039.5|4040|4039.5|4040|4039.5|1608
1627387540000|2021-07-27 12:05:40|||||||||415
1627387550000|2021-07-27 12:05:50|4040.5||4040.5||4040.5||4040.5||709
1627387560000|2021-07-27 12:06:00|4040|4039|4040|4039.5|4040|4039.5|4039.5|4039|1227
1627387570000|2021-07-27 12:06:10|4040.5|4040|4040.5|4039.5|4040.5|4040|4040|4039.5|990
1627387580000|2021-07-27 12:06:20|4040|4040|4040.5|4039.5|4040.5|4040|4040|4039.5|2336
1627387590000|2021-07-27 12:06:30|||||||||250
1627387600000|2021-07-27 12:06:40|4041|4040|4043|4042.5|4043.5|4043|4041|4040|2654
1627387610000|2021-07-27 12:06:50|4042.5|4042|4042|4041.5|4042.5|4042|4042|4041.5|1440
1627387620000|2021-07-27 12:07:00|4041.5|4041|4041|4040.5|4041.5|4041|4041|4040.5|1816
1627387630000|2021-07-27 12:07:10|4041.5|4041|4041|4040.5|4041.5|4041|4041|4040.5|467
1627387640000|2021-07-27 12:07:20|4040.5|4040|4040.5|4040|4040.5|4040|4040|4039.5|1545
1627387650000|2021-07-27 12:07:30|||||||||1249
1627387660000|2021-07-27 12:07:40|4040|4039.5|4040|4039.5|4040|4039.5|4040|4039.5|674
1627387670000|2021-07-27 12:07:50|4039.5|4039|4040|4039.5|4040|4039.5|4039.5|4038.5|1940
1627387680000|2021-07-27 12:08:00|4039.5|4039|4039.5|4039|4039.5|4039|4039.5|4039|250
1627387690000|2021-07-27 12:08:10|4039|4038.5|4040|4039|4040|4039.5|4039|4038.5|954
1627387710000|2021-07-27 12:08:30|4040.5|4039.5|4041.5|4040.5|4042|4041|4040.5|4039|1357
1627387720000|2021-07-27 12:08:40|4042|4041|4042|4041|4042|4041|4041.5|4040.5|0
1627387730000|2021-07-27 12:08:50|4042.5|4041.5|4042.5|4042|4043|4042.5|4042.5|4041.5|286
1627387740000|2021-07-27 12:09:00|4043|4042.5|4043.5|4042.5|4043.5|4042.5|4042.5|4042|807
1627387750000|2021-07-27 12:09:10||4043||4043||4043||4043|0
1627387760000|2021-07-27 12:09:20|4044|4043.5|4044|4043|4044.5|4043.5|4043.5|4043|780
1627387770000|2021-07-27 12:09:30|4043.5|4042.5|4043.5|4042.5|4044|4043|4042.5|4042|2544
1627387780000|2021-07-27 12:09:40|4044|4043|4044|4043|4044|4043|4044|4043|0
1627387790000|2021-07-27 12:09:50|4044.5|4043.5|4044.5|4043.5|4044.5|4044|4044.5|4043.5|1009
1627387800000|2021-07-27 12:10:00|||||||||228
1627387830000|2021-07-27 12:10:30||4044||4044||4044||4043.5|79
1627387840000|2021-07-27 12:10:40|4044|4043.5|4045|4044|4045|4044|4044|4043.5|1643
1627387850000|2021-07-27 12:10:50|4044.5|4043.5|4044.5|4043.5|4044.5|4044|4044.5|4043.5|541
1627387860000|2021-07-27 12:11:00|4044|4043|4043.5|4042.5|4044.5|4043|4043.5|4042.5|1750
1627387870000|2021-07-27 12:11:10|||||||||122
1627387920000|2021-07-27 12:12:00|4044|4043|4045|4044.5|4045.5|4045|4044|4042.5|3649
1627387940000|2021-07-27 12:12:20|4044.5|4044|4045|4044|4045|4044.5|4044.5|4044|1123
1627387950000|2021-07-27 12:12:30||4044.5||4044.5||4044.5||4044.5|18
1627387960000|2021-07-27 12:12:40|4045.5|4045|4045.5|4044.5|4046|4045|4045|4044.5|1465
1627387990000|2021-07-27 12:13:10|4045|4044|4045|4044.5|4045.5|4044.5|4044.5|4043.5|1456
1627388000000|2021-07-27 12:13:20|4044.5|4043.5|4045|4044|4045|4044|4044.5|4043.5|668
1627388010000|2021-07-27 12:13:30|4044.5|4043.5|4044.5|4044|4044.5|4044|4044.5|4043.5|404
1627388020000|2021-07-27 12:13:40|||||||||128
1627388040000|2021-07-27 12:14:00|4044|4043.5|4043.5|4042.5|4044|4043.5|4043|4042.5|2523
1627388050000|2021-07-27 12:14:10|4044|4043|4044|4043|4044|4043.5|4043.5|4043|277
1627388070000|2021-07-27 12:14:30|4043.5|4042.5|4044|4042.5|4044|4043|4043.5|4042.5|431
1627388090000|2021-07-27 12:14:50|4044.5|4043|4045.5|4044|4045.5|4044|4044.5|4043|493
1627388100000|2021-07-27 12:15:00|4046|4044.5|4045.5|4045|4046.5|4045|4045.5|4044|760
1627388110000|2021-07-27 12:15:10|||||||||153
1627388120000|2021-07-27 12:15:20|4046|4044.5|4044.5|4044|4046.5|4045|4044.5|4044|4641
1627388130000|2021-07-27 12:15:30|||||||||79
1627388140000|2021-07-27 12:15:40|4044|4043.5|4044|4043.5|4044.5|4044|4044|4043.5|1169
1627388150000|2021-07-27 12:15:50|||||||||12
1627388160000|2021-07-27 12:16:00|4044.5|4044|4045.5|4044|4045.5|4044.5|4044|4043.5|336
1627388200000|2021-07-27 12:16:40||4044.5||4044.5||4045||4044.5|353
1627388220000|2021-07-27 12:17:00|4046|4045|4045.5|4044.5|4046|4045|4045.5|4044.5|659
1627388230000|2021-07-27 12:17:10|4046|4045|4046.5|4046|4046.5|4046|4045.5|4044.5|4421
1627388240000|2021-07-27 12:17:20||4045.5||4045.5||4045.5||4045.5|372
1627388250000|2021-07-27 12:17:30||4046||4046||4046||4046|819
1627388260000|2021-07-27 12:17:40|4047|4046.5|4047.5|4046.5|4047.5|4046.5|4046.5|4046|162
1627388270000|2021-07-27 12:17:50||4047||4047||4047||4047|7
1627388280000|2021-07-27 12:18:00|||||||||23
1627388290000|2021-07-27 12:18:10|||||||||588
1627388300000|2021-07-27 12:18:20|4047|4046.5|4047|4046|4047|4046.5|4046.5|4046|1744
1627388320000|2021-07-27 12:18:40|4047.5|4046.5|4047.5|4047|4047.5|4047|4047.5|4046.5|300
1627388330000|2021-07-27 12:18:50|4048|4047.5|4048|4047.5|4048|4047.5|4047.5|4047|671
1627388340000|2021-07-27 12:19:00||4047||4047||4047.5||4047|0
1627388360000|2021-07-27 12:19:20|4048.5|4047.5|4048.5|4048|4049|4048|4048.5|4047.5|670
1627388390000|2021-07-27 12:19:50|||||||||203
1627388400000|2021-07-27 12:20:00|4049|4048.5|4049|4048.5|4050|4049|4048.5|4048.5|3164
1627388410000|2021-07-27 12:20:10|4048.5|4048|4048.5|4048|4048.5|4048|4048.5|4048|265
1627388420000|2021-07-27 12:20:20|||||||||37
1627388430000|2021-07-27 12:20:30|4049|4048.5|4048.5|4048|4049|4048.5|4048.5|4048|400
1627388440000|2021-07-27 12:20:40|||||||||372
1627388450000|2021-07-27 12:20:50|4049|4048.5|4050|4049|4050|4049.5|4049|4048.5|1082
1627388460000|2021-07-27 12:21:00|4050.5|4049.5|4051|4050|4051|4050|4050|4049.5|294
1627388480000|2021-07-27 12:21:20|||||||||15
1627388500000|2021-07-27 12:21:40|4050.5|4049.5|4049.5|4049|4050.5|4049.5|4049|4048.5|2828
1627388510000|2021-07-27 12:21:50|4049|4048.5|4049.5|4048.5|4049.5|4048.5|4049|4048.5|558
1627388520000|2021-07-27 12:22:00|||||||||252
1627388530000|2021-07-27 12:22:10|4049||4049.5||4049.5||4049||491
1627388550000|2021-07-27 12:22:30||4049||4049||4049||4048.5|883
1627388560000|2021-07-27 12:22:40|||||||||97
1627388570000|2021-07-27 12:22:50|4050|4048.5|4049|4048.5|4050|4048.5|4049|4048|2226
1627388580000|2021-07-27 12:23:00||4048||4048||4048||4048|0
1627388590000|2021-07-27 12:23:10||4048.5||4048.5||4048.5||4048.5|0
1627388600000|2021-07-27 12:23:20|4050|4049|4050.5|4049.5|4050.5|4049.5|4049.5|4049|115
1627388630000|2021-07-27 12:23:50|4050||4050||4050||4050||0
1627388640000|2021-07-27 12:24:00|4049.5|4049|4049.5|4048|4049.5|4049|4049|4048|1008
1627388670000|2021-07-27 12:24:30|4049|4047.5|4047.5|4047|4049|4047.5|4047.5|4047|1614
1627388680000|2021-07-27 12:24:40|||||||||13
1627388690000|2021-07-27 12:24:50|4048|4046.5|4048|4047.5|4048|4047.5|4048|4046.5|325
1627388700000|2021-07-27 12:25:00|4048.5|4047|4048.5|4047.5|4049|4048|4048|4047|992
1627388710000|2021-07-27 12:25:10|4049|4048|4049|4048.5|4049|4048.5|4049|4048|448
1627388720000|2021-07-27 12:25:20|4049.5|4049|4050|4049|4050.5|4049.5|4049.5|4049|2092
1627388730000|2021-07-27 12:25:30|4049.5|4048.5|4048.5|4047.5|4050|4048.5|4048.5|4047.5|1646
1627388740000|2021-07-27 12:25:40|||||||||1228
1627388750000|2021-07-27 12:25:50|||||||||1201
1627388760000|2021-07-27 12:26:00|4048||4048||4048||4048||0
1627388770000|2021-07-27 12:26:10|4047.5|4047|4046|4045|4047.5|4047|4046|4045|3227
1627388780000|2021-07-27 12:26:20|4045.5|4044.5|4045.5|4044|4045.5|4044.5|4045|4044|200
1627388790000|2021-07-27 12:26:30|4046|4044.5|4047|4046|4047|4046|4046|4044.5|725
1627388800000|2021-07-27 12:26:40|4047.5||4047.5||4047.5||4047.5||0
1627388830000|2021-07-27 12:27:10|4048|4046.5|4048|4047.5|4048.5|4048|4047.5|4046.5|997
1627388840000|2021-07-27 12:27:20|4048.5|4047|4049|4048|4049|4048|4048|4047|178
1627388860000|2021-07-27 12:27:40|4048.5|4047.5|4047.5|4046.5|4048.5|4048|4047|4046.5|3049
1627388880000|2021-07-27 12:28:00|4047|4046|4046|4045|4047|4046|4046|4045|551
1627388890000|2021-07-27 12:28:10|||||||||125
1627388900000|2021-07-27 12:28:20|4046.5|4045.5|4048|4046.5|4048|4046.5|4046|4045|818
1627388910000|2021-07-27 12:28:30|4047.5|4047|4047.5|4047|4047.5|4047|4047.5|4047|61
1627388920000|2021-07-27 12:28:40|4048.5|4047.5|4048.5|4047.5|4048.5|4047.5|4048|4047.5|474
1627388930000|2021-07-27 12:28:50|||||||||180
1627388940000|2021-07-27 12:29:00|4049|4048|4049|4048|4049|4048.5|4049|4048|266
1627388950000|2021-07-27 12:29:10|||||||||145
1627388970000|2021-07-27 12:29:30|||||||||56
1627388980000|2021-07-27 12:29:40|||||||||360
1627388990000|2021-07-27 12:29:50|4049.5|4048.5|4049.5|4049|4050|4049|4049.5|4048|2046
1627389000000|2021-07-27 12:30:00|4050|4049.5|4050|4049|4050|4049.5|4049.5|4049|799
1627389010000|2021-07-27 12:30:10|4049.5|4048.5|4048.5|4048|4049.5|4048.5|4048.5|4048|2683
1627389020000|2021-07-27 12:30:20|4049|4047.5|4048.5|4047.5|4049|4047.5|4048.5|4047.5|456
1627389030000|2021-07-27 12:30:30|4048||4048||4048.5||4048||207
1627389040000|2021-07-27 12:30:40|4048.5|4048|4049|4048|4049|4048|4048|4047.5|1324
1627389050000|2021-07-27 12:30:50|||||||||1
1627389060000|2021-07-27 12:31:00|4048.5|4047|4048.5|4047|4048.5|4047.5|4047.5|4047|2802
1627389070000|2021-07-27 12:31:10|4049|4047.5|4049|4048|4049|4048|4048|4047|167
1627389090000|2021-07-27 12:31:30|4048.5||4049||4049||4048.5||948
1627389100000|2021-07-27 12:31:40|4050|4048.5|4050|4049|4050|4049|4049.5|4048.5|282
1627389110000|2021-07-27 12:31:50|4050.5|4049.5|4051|4050|4051|4050|4050.5|4049.5|185
1627389130000|2021-07-27 12:32:10|4050.5|4049.5|4049.5|4048.5|4051|4049.5|4048.5|4048|3056
1627389140000|2021-07-27 12:32:20||4049||4048.5||4049||4048.5|705
1627389150000|2021-07-27 12:32:30||4049||4049||4049||4049|0
1627389160000|2021-07-27 12:32:40|4049|4048.5|4049.5|4048.5|4049.5|4048.5|4049|4048.5|100
1627389170000|2021-07-27 12:32:50||4049||4048.5||4049||4048.5|157
1627389180000|2021-07-27 12:33:00|4049|4048|4049|4048|4049|4048.5|4048.5|4048|1307
1627389190000|2021-07-27 12:33:10|4049.5|4048.5|4050|4049|4050|4049.5|4049.5|4048|1541
1627389220000|2021-07-27 12:33:40|4049.5|4049.5|4051|4050|4051|4050|4049.5|4049.5|2633
1627389240000|2021-07-27 12:34:00|4051.5|4050.5|4051.5|4050.5|4052|4051|4051.5|4050|1045
1627389250000|2021-07-27 12:34:10|||||||||17
1627389260000|2021-07-27 12:34:20||4051||4050.5||4051||4050.5|546
1627389270000|2021-07-27 12:34:30|4051|4051|4051.5|4050.5|4051.5|4051|4051|4050.5|1173
1627389280000|2021-07-27 12:34:40|4051||4051||4051||4051||121
1627389290000|2021-07-27 12:34:50|||||||||376
1627389300000|2021-07-27 12:35:00|4050.5|4050|4049.5|4048.5|4050.5|4050|4048.5|4048|7654
1627389310000|2021-07-27 12:35:10||4049||4049||4049||4049|780
1627389320000|2021-07-27 12:35:20|4050|4049.5|4050.5|4049.5|4050.5|4050|4050|4049|611
1627389330000|2021-07-27 12:35:30|4050||4050||4050||4050||0
1627389340000|2021-07-27 12:35:40|4050.5||4050.5||4050.5||4050.5||118
1627389360000|2021-07-27 12:36:00|4050||4050.5||4050.5||4050||52
1627389370000|2021-07-27 12:36:10|4050|4049|4049|4048.5|4050.5|4049|4047.5|4046.5|3806
1627389380000|2021-07-27 12:36:20|4049.5|4049|4048|4046.5|4050|4049|4048|4046.5|2795
1627389390000|2021-07-27 12:36:30|4047.5||4047.5||4048||4047.5||0
1627389400000|2021-07-27 12:36:40|4048|4047|4048|4047.5|4048.5|4048|4048|4047|1428
1627389410000|2021-07-27 12:36:50|4047.5|4047|4047.5|4046.5|4048|4047.5|4046.5|4045.5|918
1627389420000|2021-07-27 12:37:00|4047|4046|4046.5|4045.5|4047.5|4046.5|4046|4045|2928
1627389430000|2021-07-27 12:37:10|4047|4046|4047.5|4046.5|4047.5|4046.5|4047|4045.5|483
1627389450000|2021-07-27 12:37:30|||||||||12
1627389470000|2021-07-27 12:37:50|4047|4046|4046.5|4045.5|4047|4046|4046.5|4045.5|865
1627389480000|2021-07-27 12:38:00|4047|4046|4046.5|4045.5|4047|4046|4046|4045.5|665
1627389490000|2021-07-27 12:38:10|4047|4046|4047.5|4046.5|4047.5|4046.5|4046.5|4045.5|820
1627389500000|2021-07-27 12:38:20|4048|4047|4049|4048|4049|4048|4048|4047|415
1627389510000|2021-07-27 12:38:30|4049.5|4048.5|4049|4048.5|4049.5|4048.5|4049|4048.5|0
1627389520000|2021-07-27 12:38:40|4049.5|4049|4049.5|4049|4049.5|4049|4049.5|4049|31
1627389540000|2021-07-27 12:39:00|||||||||23
1627389550000|2021-07-27 12:39:10|4050||4050||4050||4049.5||1740
1627389560000|2021-07-27 12:39:20|4050.5|4049.5|4050|4049.5|4050.5|4049.5|4049.5|4049|485
1627389580000|2021-07-27 12:39:40|4050.5|4050|4050.5|4049.5|4050.5|4050|4050|4049.5|301
1627389590000|2021-07-27 12:39:50|4050||4050||4050.5||4050||455
1627389600000|2021-07-27 12:40:00|||||||||568
1627389610000|2021-07-27 12:40:10|4050.5|4050|4050|4049.5|4050.5|4050|4050|4049.5|2225
1627389620000|2021-07-27 12:40:20|4049.5|4049|4049.5|4049|4050|4049|4049|4048.5|774
1627389630000|2021-07-27 12:40:30|4050|4048.5|4050|4049|4050|4049|4049.5|4048.5|1101
1627389640000|2021-07-27 12:40:40|4049.5||4049.5||4049.5||4049.5||484
1627389660000|2021-07-27 12:41:00|4049|4048.5|4049|4048.5|4049|4048.5|4049|4048|757
1627389670000|2021-07-27 12:41:10|4048.5|4048|4049|4048|4049|4048|4048.5|4047.5|215
1627389690000|2021-07-27 12:41:30|4049.5|4048.5|4049.5|4048.5|4049.5|4049|4049.5|4048.5|3613
1627389700000|2021-07-27 12:41:40|||||||||106
1627389710000|2021-07-27 12:41:50|4050|4049|4050.5|4049.5|4050.5|4050|4049.5|4049|2243
1627389720000|2021-07-27 12:42:00|4051|4050|4051|4050|4051|4050.5|4051|4050|1264
1627389730000|2021-07-27 12:42:10|4050.5||4051||4051||4050.5||623
1627389740000|2021-07-27 12:42:20|4051.5|4050.5|4052|4050.5|4052|4050.5|4051|4050.5|46
1627389750000|2021-07-27 12:42:30||4051||4051.5||4051.5||4051|100
1627389760000|2021-07-27 12:42:40|4052.5|4052|4052|4051.5|4052.5|4052|4052|4051.5|662
1627389770000|2021-07-27 12:42:50|4052.5|4051|4052|4051|4052.5|4051.5|4051.5|4051|4134
1627389780000|2021-07-27 12:43:00|4051.5||4052||4052||4051.5||65
1627389790000|2021-07-27 12:43:10|4051.5|4051.5|4052|4051.5|4052|4051.5|4051.5|4051.5|181
1627389800000|2021-07-27 12:43:20|4052.5|4052|4051.5|4051|4052.5|4052|4051.5|4051|3442
1627389810000|2021-07-27 12:43:30|4052||4052||4052||4052||1331
1627389820000|2021-07-27 12:43:40|||||||||16
1627389830000|2021-07-27 12:43:50|4051.5||4052||4052||4051.5||28
1627389840000|2021-07-27 12:44:00|4052.5|4051.5|4052.5|4051.5|4053.5|4052.5|4052|4051.5|1949
1627389850000|2021-07-27 12:44:10||4052||4052||4052||4052|162
1627389860000|2021-07-27 12:44:20|4052|4051.5|4052.5|4051.5|4052.5|4052|4051.5|4051|2758
1627389870000|2021-07-27 12:44:30||4052||4052||4052||4051.5|220
1627389880000|2021-07-27 12:44:40|4052|4051.5|4052.5|4051.5|4052.5|4051.5|4052|4051.5|0
1627389890000|2021-07-27 12:44:50|4052|4052|4052|4051.5|4052.5|4052|4052|4051.5|249
1627389900000|2021-07-27 12:45:00|4052.5|4052|4052.5|4051.5|4052.5|4052|4052.5|4051.5|787
1627389910000|2021-07-27 12:45:10|4052|4051|4052.5|4051.5|4052.5|4051.5|4052|4051|1884
1627389920000|2021-07-27 12:45:20|4052||4052.5||4052.5||4052||0
1627389930000|2021-07-27 12:45:30|4052||4052.5||4052.5||4052||24
1627389940000|2021-07-27 12:45:40|4052||4052.5||4052.5||4052||215
1627389950000|2021-07-27 12:45:50|4053|4052|4051.5|4050.5|4053|4052.5|4051.5|4050.5|6466
1627389960000|2021-07-27 12:46:00|4051||4051.5||4051.5||4051||1137
1627389970000|2021-07-27 12:46:10|4051|4050|4050.5|4050|4051.5|4050|4050.5|4050|853
1627389980000|2021-07-27 12:46:20|4050|4049.5|4050|4049|4050|4049.5|4049.5|4049|2033
1627390000000|2021-07-27 12:46:40|4050.5|4049.5|4050.5|4050|4050.5|4050|4050|4049.5|527
1627390010000|2021-07-27 12:46:50|4051|4050.5|4051|4050|4051|4050.5|4051|4050|94
1627390020000|2021-07-27 12:47:00|4050.5|4050.5|4051|4050|4051.5|4050.5|4050.5|4050|200
1627390030000|2021-07-27 12:47:10|4050.5||4050.5||4051||4050.5||0
1627390040000|2021-07-27 12:47:20|4050|4049.5|4050|4049|4050|4049.5|4050|4049|1159
1627390050000|2021-07-27 12:47:30|4049.5||4050||4050||4049.5||0
1627390070000|2021-07-27 12:47:50|4050.5|4049.5|4050.5|4049.5|4050.5|4050|4050|4049|511
1627390080000|2021-07-27 12:48:00|4050|4050|4050.5|4049.5|4050.5|4050|4050|4049.5|710
1627390090000|2021-07-27 12:48:10|4050||4050.5||4050.5||4050||0
1627390100000|2021-07-27 12:48:20|4051|4050|4051|4050.5|4051.5|4051|4051|4050|1265
1627390110000|2021-07-27 12:48:30|4051.5|4051|4052|4051.5|4052|4051.5|4051.5|4051|2315
1627390120000|2021-07-27 12:48:40|4051.5|4051|4052|4051.5|4052|4051.5|4051.5|4051|1087
1627390130000|2021-07-27 12:48:50|4051.5|4051|4051.5|4051|4051.5|4051|4051.5|4051|442
1627390140000|2021-07-27 12:49:00|||||||||76
1627390150000|2021-07-27 12:49:10|4052|4051.5|4052|4051|4052|4051.5|4052|4051|159
1627390160000|2021-07-27 12:49:20|4051.5|4050.5|4051.5|4050.5|4051.5|4050.5|4051|4050.5|1603
1627390170000|2021-07-27 12:49:30|4052|4051|4051.5|4051|4052|4051|4051.5|4051|93
1627390180000|2021-07-27 12:49:40|4052||4051.5||4052||4051.5||281
1627390190000|2021-07-27 12:49:50|4052|4051.5|4052|4051.5|4052|4051.5|4051.5|4051|1352
1627390200000|2021-07-27 12:50:00|4051.5|4051|4051.5|4051|4051.5|4051.5|4051.5|4051|102
1627390210000|2021-07-27 12:50:10|||||||||1111
1627390220000|2021-07-27 12:50:20|4052|4051.5|4052|4051|4052|4051.5|4051.5|4051|1134
1627390230000|2021-07-27 12:50:30||4051.5||4051.5||4051.5||4051|1178
1627390240000|2021-07-27 12:50:40|4052.5|4051|4053|4052.5|4053|4052.5|4052.5|4051|2138
1627390250000|2021-07-27 12:50:50|||||||||500
1627390260000|2021-07-27 12:51:00|4053.5|4053|4053.5|4053|4053.5|4053|4053.5|4053|414
1627390270000|2021-07-27 12:51:10|4054|4053.5|4053.5|4052.5|4054|4053.5|4053|4052.5|2531
1627390280000|2021-07-27 12:51:20|4054|4053|4053.5|4052.5|4054|4053|4053|4052.5|996
1627390290000|2021-07-27 12:51:30|||||||||113
1627390300000|2021-07-27 12:51:40|4053|4052|4053|4052|4053.5|4052|4052|4051.5|2531
1627390320000|2021-07-27 12:52:00|4053.5|4052.5|4053|4052.5|4053.5|4052.5|4053|4052.5|107
1627390330000|2021-07-27 12:52:10||4052||4052||4052||4052|381
1627390340000|2021-07-27 12:52:20|4052.5||4052.5||4052.5||4052.5||0
1627390350000|2021-07-27 12:52:30|||||||||38
1627390380000|2021-07-27 12:53:00|4052|4051.5|4052|4051.5|4052|4051.5|4052|4051.5|1729
1627390390000|2021-07-27 12:53:10|4051.5|4051|4052|4051.5|4052|4051.5|4051.5|4051|1038
1627390410000|2021-07-27 12:53:30|4051.5|4051|4050|4049|4051.5|4051|4050|4049|5567
1627390420000|2021-07-27 12:53:40|4049.5|4048.5|4049.5|4048.5|4049.5|4048.5|4049.5|4048.5|728
1627390430000|2021-07-27 12:53:50|4050|4049|4050.5|4049.5|4051|4050|4049.5|4049|2226
1627390440000|2021-07-27 12:54:00||4050||4049.5||4050||4049.5|367
1627390460000|2021-07-27 12:54:20|4051|4050|4051|4050.5|4051|4050.5|4051|4050|659
1627390470000|2021-07-27 12:54:30|4051.5|4051|4051.5|4051|4051.5|4051|4051|4050.5|425
1627390480000|2021-07-27 12:54:40||4050.5||4050.5||4050.5||4050.5|164
1627390490000|2021-07-27 12:54:50|4051||4051||4051.5||4051||0
1627390510000|2021-07-27 12:55:10|4051.5|4051|4051.5|4050.5|4051.5|4051|4051|4050.5|552
1627390530000|2021-07-27 12:55:30|4051|4051|4051.5|4051|4051.5|4051|4051|4051|48
1627390550000|2021-07-27 12:55:50|||||||||32
1627390560000|2021-07-27 12:56:00|||||||||21
1627390570000|2021-07-27 12:56:10|4052|4050.5|4051.5|4050.5|4052|4051|4051|4050.5|4720
1627390580000|2021-07-27 12:56:20|4051|4050|4050.5|4049.5|4051.5|4050|4050.5|4049.5|1281
1627390600000|2021-07-27 12:56:40|4050||4050.5||4050.5||4050||395
1627390610000|2021-07-27 12:56:50|4050|4049|4050.5|4049.5|4050.5|4050|4050|4049|1522
1627390620000|2021-07-27 12:57:00|||||||||108
1627390640000|2021-07-27 12:57:20|||||||||125
1627390670000|2021-07-27 12:57:50||4050||4050||4050||4050|190
1627390680000|2021-07-27 12:58:00|4050|4049.5|4050.5|4049.5|4050.5|4049.5|4050|4049.5|1165
1627390690000|2021-07-27 12:58:10|4050||4050||4050||4050||61
1627390700000|2021-07-27 12:58:20|4049.5|4049|4049.5|4049|4050|4049|4049.5|4049|1637
1627390710000|2021-07-27 12:58:30|4049|4048.5|4048.5|4048|4049|4048.5|4048.5|4048|631
1627390730000|2021-07-27 12:58:50|4049||4048.5||4049||4048.5||1115
1627390740000|2021-07-27 12:59:00|||||||||163
1627390770000|2021-07-27 12:59:30|||||||||13
1627390780000|2021-07-27 12:59:40|4048|4047.5|4048|4047.5|4048|4047.5|4048|4047.5|1066
1627390790000|2021-07-27 12:59:50|4048.5||4048.5||4048.5||4048.5||237
1627390800000|2021-07-27 13:00:00|4049|4048|4050|4049|4050|4049.5|4049|4048|3192
1627390810000|2021-07-27 13:00:10|||||||||44
1627390820000|2021-07-27 13:00:20|4050.5|4050|4050.5|4050|4050.5|4050|4050.5|4050|141
1627390830000|2021-07-27 13:00:30|4051|4050.5|4051.5|4050.5|4051.5|4051|4051|4050.5|787
1627390840000|2021-07-27 13:00:40|4052|4051|4052.5|4051.5|4052.5|4051.5|4052|4051|460
1627390850000|2021-07-27 13:00:50|||||||||473
1627390860000|2021-07-27 13:01:00|4053|4052|4053|4052|4053.5|4052|4053|4052|340
1627390870000|2021-07-27 13:01:10|4053.5|4052.5|4053.5|4052.5|4053.5|4052.5|4053|4052.5|62
1627390880000|2021-07-27 13:01:20||4053||4053||4053||4052.5|577
1627390890000|2021-07-27 13:01:30|4054|4053.5|4054|4053.5|4054|4053.5|4054|4053.5|1871
1627390900000|2021-07-27 13:01:40|4054.5|4054|4055|4054|4055|4054|4054|4053.5|5576
1627390910000|2021-07-27 13:01:50|4055.5|4054.5|4055.5|4054.5|4055.5|4054.5|4055|4054.5|1347
1627390920000|2021-07-27 13:02:00|4056|4055|4056|4055|4057|4056|4056|4055|1147
1627390930000|2021-07-27 13:02:10|4056.5|4055.5|4056.5|4055.5|4056.5|4055.5|4056.5|4055.5|217
1627390940000|2021-07-27 13:02:20|4057|4056|4058|4057|4058|4057|4057|4056|123
1627390950000|2021-07-27 13:02:30|||||||||40
1627390960000|2021-07-27 13:02:40|||||||||114
1627390970000|2021-07-27 13:02:50|4057.5|4057.5|4058.5|4058|4059|4058|4057.5|4057.5|7702
1627390980000|2021-07-27 13:03:00|4059|4058.5|4059|4058|4059|4058.5|4059|4058|964
1627390990000|2021-07-27 13:03:10|||||||||260
1627391000000|2021-07-27 13:03:20|||||||||21
1627391010000|2021-07-27 13:03:30|4059.5|4058.5|4059|4058.5|4059.5|4059|4059|4058.5|9252
1627391020000|2021-07-27 13:03:40|||||||||202
1627391030000|2021-07-27 13:03:50|4059.5|4059|4059.5|4059|4059.5|4059|4059.5|4059|36
1627391040000|2021-07-27 13:04:00|4060|4058.5|4060|4059|4060|4059.5|4060|4058.5|595
1627391070000|2021-07-27 13:04:30|4059.5|4058.5|4059.5|4058.5|4060|4058.5|4059|4058|1581
1627391080000|2021-07-27 13:04:40|4059|4058|4059.5|4058|4059.5|4058.5|4058.5|4058|1210
1627391100000|2021-07-27 13:05:00|4060|4058.5|4060|4059.5|4060|4059.5|4060|4058.5|2736
1627391110000|2021-07-27 13:05:10|4059.5|4059|4059|4058.5|4059.5|4059.5|4059|4058.5|2643
1627391120000|2021-07-27 13:05:20|4058.5|4058|4059|4058.5|4059|4058.5|4058.5|4058|747
1627391130000|2021-07-27 13:05:30|||||||||31
1627391140000|2021-07-27 13:05:40|||||||||378
1627391160000|2021-07-27 13:06:00|4058.5|4058|4059|4058.5|4059|4058.5|4058.5|4058|529
1627391170000|2021-07-27 13:06:10|4058.5|4058|4059|4058|4059|4058|4058.5|4058|347
1627391180000|2021-07-27 13:06:20||4058.5||4058||4058.5||4058|13
1627391190000|2021-07-27 13:06:30|4058.5|4057.5|4059|4058|4059|4058|4058|4057.5|3710
1627391210000|2021-07-27 13:06:50||4058.5||4058||4058.5||4058|610
1627391220000|2021-07-27 13:07:00|4059.5|4058.5|4060|4059.5|4060.5|4060|4059.5|4058.5|1766
1627391230000|2021-07-27 13:07:10|4060.5||4060.5||4060.5||4060.5||81
1627391250000|2021-07-27 13:07:30|4060|4059|4058.5|4058|4060.5|4059|4058.5|4058|2733
1627391260000|2021-07-27 13:07:40|||||||||194
1627391270000|2021-07-27 13:07:50|||||||||848
1627391280000|2021-07-27 13:08:00|4059|4057.5|4060.5|4059.5|4060.5|4059.5|4059|4057.5|4197
1627391290000|2021-07-27 13:08:10|4060|4059|4060.5|4060|4060.5|4060|4059.5|4059|5030
1627391300000|2021-07-27 13:08:20|4060|4059.5|4060|4059|4060.5|4059.5|4060|4059|1031
1627391320000|2021-07-27 13:08:40||4059.5||4059.5||4059.5||4059.5|97
1627391330000|2021-07-27 13:08:50||4059||4059||4059||4059|4
1627391340000|2021-07-27 13:09:00|4060.5|4059.5|4061.5|4060.5|4061.5|4061|4060|4059.5|5916
1627391350000|2021-07-27 13:09:10|4061|4060|4061.5|4060.5|4061.5|4060.5|4060.5|4060|1335
1627391360000|2021-07-27 13:09:20|4062|4061|4062|4061.5|4062|4061.5|4062|4061|264
1627391370000|2021-07-27 13:09:30|4061.5|4061|4062|4061.5|4062|4061.5|4061.5|4061|5292
1627391380000|2021-07-27 13:09:40|||||||||83
1627391390000|2021-07-27 13:09:50|4062.5|4062|4062.5|4062|4062.5|4062|4062.5|4062|384
1627391400000|2021-07-27 13:10:00|||||||||2113
1627391410000|2021-07-27 13:10:10|4062|4061.5|4061|4060|4062|4061.5|4061|4060|2952
1627391420000|2021-07-27 13:10:20|4061.5|4060.5|4062|4060.5|4062|4061|4061.5|4060.5|737
1627391440000|2021-07-27 13:10:40|4061.5|4060|4060|4059|4061.5|4060|4059|4058|2755
1627391450000|2021-07-27 13:10:50||4059.5||4059||4059.5||4059|1752
1627391460000|2021-07-27 13:11:00|||||||||328
1627391490000|2021-07-27 13:11:30|4060.5|4059.5|4060|4059.5|4060.5|4059.5|4060|4059.5|548
1627391500000|2021-07-27 13:11:40|4059.5|4059|4059.5|4059|4059.5|4059.5|4059.5|4059|1639
1627391510000|2021-07-27 13:11:50|4060|4059.5|4060|4059.5|4060|4059.5|4060|4059.5|414
1627391520000|2021-07-27 13:12:00|4059.5|4059|4059.5|4059|4059.5|4059|4059.5|4059|1578
1627391530000|2021-07-27 13:12:10|4060|4059.5|4060|4059|4060|4059.5|4059.5|4059|380
1627391550000|2021-07-27 13:12:30|||||||||28
1627391570000|2021-07-27 13:12:50|4060.5|4059.5|4061.5|4060.5|4062|4060.5|4060.5|4059.5|932
1627391580000|2021-07-27 13:13:00|4062|4061|4063|4061.5|4063|4062|4062|4061|639
1627391590000|2021-07-27 13:13:10|4062.5|4061|4061|4060.5|4063|4061.5|4061|4060|3473
1627391600000|2021-07-27 13:13:20|4060.5|4060|4061|4060|4061|4060.5|4060.5|4060|13
1627391610000|2021-07-27 13:13:30|||||||||97
1627391620000|2021-07-27 13:13:40|4061.5|4060.5|4061|4060|4061.5|4060.5|4061|4060|597
1627391630000|2021-07-27 13:13:50|4061.5|4060.5|4061.5|4061|4061.5|4061|4061.5|4060.5|547
1627391640000|2021-07-27 13:14:00|4062||4062||4062||4062||0
1627391650000|2021-07-27 13:14:10|4061.5||4062||4062||4061.5||12
1627391660000|2021-07-27 13:14:20|4062.5|4061.5|4062.5|4061.5|4062.5|4061.5|4062|4061|661
1627391670000|2021-07-27 13:14:30||4062||4061.5||4062||4061.5|130
1627391690000|2021-07-27 13:14:50|4062|4061|4061|4060.5|4062.5|4061|4061|4060.5|2702
1627391700000|2021-07-27 13:15:00|4061.5|4060|4061|4060|4061.5|4060|4060.5|4060|825
1627391710000|2021-07-27 13:15:10|4061.5|4060.5|4062.5|4061.5|4062.5|4062|4061.5|4060.5|1773
1627391720000|2021-07-27 13:15:20|4063|4062|4063|4062|4063|4062|4063|4061.5|355
1627391730000|2021-07-27 13:15:30|4062.5|4061.5|4062.5|4061.5|4062.5|4061.5|4062.5|4061.5|22
1627391740000|2021-07-27 13:15:40|4062||4062||4062||4062||1170
1627391750000|2021-07-27 13:15:50|4061.5|4060.5|4061.5|4060.5|4061.5|4060.5|4061.5|4060.5|413
1627391770000|2021-07-27 13:16:10||4061||4061||4061||4061|572
1627391780000|2021-07-27 13:16:20||4060.5||4060.5||4060.5||4060.5|0
1627391790000|2021-07-27 13:16:30|4061||4061.5||4061.5||4061||589
1627391810000|2021-07-27 13:16:50||4061||4061||4061||4061|760
1627391820000|2021-07-27 13:17:00|4061|4060.5|4060|4059|4061.5|4061|4060|4059|3321
1627391830000|2021-07-27 13:17:10|||||||||47
1627391840000|2021-07-27 13:17:20|||||||||24
1627391850000|2021-07-27 13:17:30|4059.5|4058.5|4059|4058.5|4059.5|4059|4059|4058|2127
1627391860000|2021-07-27 13:17:40|4058.5|4058|4058.5|4058|4058.5|4058|4058.5|4058|216
1627391870000|2021-07-27 13:17:50|4058|4057.5|4058.5|4057.5|4058.5|4058|4058|4057.5|1056
1627391880000|2021-07-27 13:18:00|4058||4058.5||4058.5||4058||369
1627391890000|2021-07-27 13:18:10||4058||4057.5||4058||4057.5|180
1627391920000|2021-07-27 13:18:40|4058||4058||4058||4058||478
1627391930000|2021-07-27 13:18:50|||||||||730
1627391940000|2021-07-27 13:19:00|4057.5|4057|4056.5|4055.5|4058|4057.5|4056.5|4055.5|3213
1627391950000|2021-07-27 13:19:10|4056||4056||4056||4056||93
1627391960000|2021-07-27 13:19:20|||||||||952
1627391970000|2021-07-27 13:19:30|4055.5|4054.5|4056|4055|4056|4055|4055.5|4054.5|414
1627391990000|2021-07-27 13:19:50|||||||||19
1627392000000|2021-07-27 13:20:00|4055.5|4055.5|4056|4055|4056|4055.5|4055.5|4055|400
1627392010000|2021-07-27 13:20:10|4055.5||4055.5||4055.5||4055.5||424
1627392020000|2021-07-27 13:20:20|4056|4055.5|4056.5|4055.5|4057|4056|4056|4055|2453
1627392030000|2021-07-27 13:20:30|4056|4056|4056.5|4055.5|4056.5|4056|4056|4055.5|566
1627392050000|2021-07-27 13:20:50|4057|4056|4056.5|4056|4058|4057|4056.5|4056|3118
1627392060000|2021-07-27 13:21:00|||||||||999
1627392080000|2021-07-27 13:21:20|4056|4055.5|4056.5|4055.5|4056.5|4055.5|4056|4055|686
1627392090000|2021-07-27 13:21:30||4056||4056||4056||4056|226
1627392100000|2021-07-27 13:21:40|4057|4055.5|4056.5|4056|4057|4056|4056.5|4055.5|782
1627392110000|2021-07-27 13:21:50|4057|4056.5|4057|4056|4057.5|4056.5|4056.5|4056|702
1627392130000|2021-07-27 13:22:10|4056.5|4056.5|4057|4056.5|4057|4056.5|4056.5|4056|1495
1627392140000|2021-07-27 13:22:20|4056.5|4056|4059|4058|4059|4058|4056.5|4056|780
1627392150000|2021-07-27 13:22:30|4058.5|4057.5|4058.5|4057.5|4059|4057.5|4058|4057.5|992
1627392170000|2021-07-27 13:22:50|4059|4058|4059|4058|4059|4058|4059|4058|99
1627392190000|2021-07-27 13:23:10|4059.5|4058.5|4060|4059|4060|4059|4059|4058|4154
1627392200000|2021-07-27 13:23:20|4059.5|4058.5|4060|4059|4060|4059|4059.5|4058.5|278
1627392210000|2021-07-27 13:23:30|4059.5|4058.5|4059|4058|4060|4059|4058.5|4058|1974
1627392220000|2021-07-27 13:23:40|4059.5|4058.5|4059.5|4058.5|4059.5|4058.5|4059.5|4058.5|121
1627392230000|2021-07-27 13:23:50|||||||||25
1627392240000|2021-07-27 13:24:00|||||||||12
1627392250000|2021-07-27 13:24:10|4060|4059|4060.5|4059.5|4060.5|4059.5|4060|4059|854
1627392270000|2021-07-27 13:24:30|||||||||72
1627392280000|2021-07-27 13:24:40|||||||||60
1627392290000|2021-07-27 13:24:50||4060||4060||4060||4060|809
1627392300000|2021-07-27 13:25:00|4060|4059.5|4060|4059.5|4060|4059.5|4060|4059.5|882
1627392310000|2021-07-27 13:25:10|4059.5|4059|4060|4059.5|4060|4059.5|4059.5|4059|2135
1627392320000|2021-07-27 13:25:20|||||||||27
1627392330000|2021-07-27 13:25:30||4059||4059||4059.5||4059|291
1627392340000|2021-07-27 13:25:40|4059.5|4058.5|4059|4058.5|4060|4058.5|4059|4058.5|649
1627392350000|2021-07-27 13:25:50|4058.5|4058|4059|4058|4059|4058|4058.5|4058|641
1627392360000|2021-07-27 13:26:00||4058.5||4058.5||4058.5||4058.5|241
1627392370000|2021-07-27 13:26:10||4058||4058||4058||4058|0
1627392390000|2021-07-27 13:26:30|4059.5|4058.5|4059|4058.5|4059.5|4059|4059|4058|2367
1627392400000|2021-07-27 13:26:40|4059.5|4059|4060|4059.5|4060.5|4059.5|4059.5|4059|546
1627392410000|2021-07-27 13:26:50|4059.5|4059|4059.5|4059|4060|4059.5|4059.5|4059|3508
1627392420000|2021-07-27 13:27:00|4060|4059.5|4061|4060.5|4061.5|4060.5|4060|4059.5|2243
1627392430000|2021-07-27 13:27:10|||||||||111
1627392440000|2021-07-27 13:27:20|||||||||499
1627392450000|2021-07-27 13:27:30|4060|4060|4060|4059|4060|4060|4060|4059|2677
1627392460000|2021-07-27 13:27:40|4060.5|4059.5|4060.5|4059.5|4060.5|4059.5|4060.5|4059.5|958
1627392470000|2021-07-27 13:27:50|4061|4060|4061.5|4060.5|4061.5|4061|4061|4060|754
1627392480000|2021-07-27 13:28:00||4061||4061||4061||4061|0
1627392500000|2021-07-27 13:28:20|||||||||78
1627392520000|2021-07-27 13:28:40|4061|4060.5|4061|4060.5|4061.5|4061|4061|4060.5|2093
1627392530000|2021-07-27 13:28:50|||||||||100
1627392540000|2021-07-27 13:29:00|4060.5|4060|4060|4059.5|4060.5|4060|4060|4059.5|3234
1627392550000|2021-07-27 13:29:10|4060.5|4060|4060.5|4059.5|4060.5|4060|4060|4059.5|504
1627392560000|2021-07-27 13:29:20|4060||4060.5||4060.5||4060||0
1627392580000|2021-07-27 13:29:40|||||||||241
1627392590000|2021-07-27 13:29:50|4060|4059|4057.5|4057|4060|4059|4057.5|4057|7677
1627392600000|2021-07-27 13:30:00|4057|4056|4060.5|4059.5|4061|4060|4057|4056|9931
1627392610000|2021-07-27 13:30:10|4061|4060|4063|4062.5|4065.5|4064|4060.5|4059.5|9975
1627392620000|2021-07-27 13:30:20|4063.5|4062|4063.5|4062.5|4064|4063|4062.5|4061.5|4185
1627392630000|2021-07-27 13:30:30|4063|4062|4063.5|4062|4063.5|4062|4062.5|4062|2181
1627392640000|2021-07-27 13:30:40|4064|4062.5|4063.5|4063|4064|4063|4063.5|4062.5|2041
1627392650000|2021-07-27 13:30:50|4064|4063.5|4062|4061|4064|4063.5|4062|4061|2006
1627392660000|2021-07-27 13:31:00|4061.5|4060.5|4060|4058.5|4061.5|4061|4060|4058.5|3681
1627392670000|2021-07-27 13:31:10|4060.5|4059|4060|4059|4062|4060.5|4060|4059|2123
1627392680000|2021-07-27 13:31:20|4059.5|4058.5|4058|4057|4060|4059|4057|4056.5|2307
1627392690000|2021-07-27 13:31:30|4057.5|4056.5|4059.5|4058.5|4059.5|4058.5|4057.5|4056.5|754
1627392700000|2021-07-27 13:31:40||4059||4058.5||4059||4058.5|0
1627392710000|2021-07-27 13:31:50|4059|4059|4060.5|4059|4060.5|4059.5|4059|4058.5|2097
1627392720000|2021-07-27 13:32:00|4061|4059.5|4062.5|4061.5|4062.5|4062|4060.5|4059.5|1707
1627392730000|2021-07-27 13:32:10|4063|4062|4063.5|4062.5|4065|4064|4063|4062|7303
1627392740000|2021-07-27 13:32:20|4064|4063|4064.5|4063|4064.5|4063.5|4064|4063|213
1627392750000|2021-07-27 13:32:30|4064|4062|4064.5|4063.5|4064.5|4063.5|4063|4062|3320
1627392760000|2021-07-27 13:32:40|4065|4064|4065.5|4064.5|4065.5|4065|4065|4064|966
1627392770000|2021-07-27 13:32:50|4065|4065|4065.5|4065|4065.5|4065|4065|4064.5|1528
1627392780000|2021-07-27 13:33:00|4066|4065.5|4064|4063|4066|4065.5|4064|4063|4366
1627392790000|2021-07-27 13:33:10|4063.5|4062.5|4063.5|4062.5|4063.5|4062.5|4063.5|4062.5|136
1627392800000|2021-07-27 13:33:20||4063||4062.5||4063||4062.5|1237
1627392810000|2021-07-27 13:33:30|4064|4063|4064|4063|4064|4063|4063.5|4063|1700
1627392830000|2021-07-27 13:33:50|4063.5|4062.5|4063|4062|4064|4062.5|4062|4061.5|3983
1627392840000|2021-07-27 13:34:00|4062.5|4061.5|4062.5|4061.5|4063|4062.5|4061.5|4060.5|6910
1627392850000|2021-07-27 13:34:10|4062|4062|4063.5|4062.5|4064.5|4063|4062|4061|2181
1627392860000|2021-07-27 13:34:20|4063|4062|4062|4061|4063.5|4062.5|4062|4061|2332
1627392870000|2021-07-27 13:34:30|4062.5|4061.5|4064|4063|4064|4063|4062|4061|6577
1627392880000|2021-07-27 13:34:40|4064.5|4063.5|4065|4064|4065|4064|4064.5|4063.5|833
1627392890000|2021-07-27 13:34:50|4065.5|4064.5|4064.5|4063.5|4065.5|4065|4064|4063.5|2317
1627392900000|2021-07-27 13:35:00|4064|4064|4062.5|4062|4064.5|4064|4061|4060|6991
1627392910000|2021-07-27 13:35:10|4062|4061|4063.5|4062.5|4063.5|4062.5|4062|4061|1485
1627392920000|2021-07-27 13:35:20|4063|4061.5|4063|4061.5|4063|4062|4062.5|4061.5|309
1627392930000|2021-07-27 13:35:30|4062.5|4062|4064|4063.5|4065|4063.5|4062.5|4062|4643
1627392940000|2021-07-27 13:35:40|4064.5|4063|4063.5|4062.5|4064.5|4063|4063.5|4062.5|751
1627392950000|2021-07-27 13:35:50|4064|4063|4064.5|4063.5|4065.5|4065|4063.5|4062.5|6421
1627392960000|2021-07-27 13:36:00|4065|4064|4064.5|4063.5|4066|4064.5|4064|4063.5|2244
1627392970000|2021-07-27 13:36:10|4065||4064.5||4065||4064.5||291
1627392980000|2021-07-27 13:36:20|4064|4064|4064.5|4063.5|4065.5|4064.5|4064|4063.5|1748
1627392990000|2021-07-27 13:36:30|4064|4063|4064|4062.5|4064|4063|4063.5|4062.5|947
1627393000000|2021-07-27 13:36:40|4063.5|4062|4063|4062|4064|4062|4062|4061|2102
1627393010000|2021-07-27 13:36:50|4063.5|4062.5|4064.5|4063|4064.5|4063|4063.5|4062.5|294
1627393020000|2021-07-27 13:37:00|4065|4063.5|4066|4065|4066|4065.5|4064.5|4063.5|2064
1627393030000|2021-07-27 13:37:10|4066.5|4065.5|4067.5|4067|4068|4067.5|4066|4065.5|1883
1627393040000|2021-07-27 13:37:20|4068||4068||4068.5||4068||57
1627393050000|2021-07-27 13:37:30|4068.5|4067.5|4068.5|4067|4069.5|4068.5|4068|4067|4118
1627393060000|2021-07-27 13:37:40|4068|4067.5|4068.5|4067.5|4069|4068|4067.5|4067|3779
1627393070000|2021-07-27 13:37:50|4068|4067|4067.5|4066.5|4068.5|4067.5|4066.5|4066|1200
1627393080000|2021-07-27 13:38:00|4068|4066|4068|4067|4068|4067.5|4067.5|4066|891
1627393090000|2021-07-27 13:38:10|4067.5||4068||4068||4067.5||415
1627393100000|2021-07-27 13:38:20|4068.5|4067.5|4069|4067.5|4069|4068|4068|4067.5|312
1627393110000|2021-07-27 13:38:30|4068.5|4068|4069|4068|4069|4068|4068.5|4067.5|494
1627393120000|2021-07-27 13:38:40|4068.5|4067.5|4068.5|4067.5|4069|4067.5|4068|4067.5|987
1627393130000|2021-07-27 13:38:50|4068|4067|4067|4066|4068.5|4067|4066.5|4066|5332
1627393140000|2021-07-27 13:39:00|4067.5|4066.5|4066.5|4066|4067.5|4067|4066.5|4066|3199
1627393150000|2021-07-27 13:39:10|4066|4065.5|4065.5|4064.5|4066.5|4065.5|4065.5|4064.5|2257
1627393160000|2021-07-27 13:39:20|4066|4065|4066|4064.5|4066|4065.5|4065.5|4064.5|545
1627393170000|2021-07-27 13:39:30|4065.5|4064|4064.5|4063.5|4066|4064|4064.5|4063.5|1232
1627393180000|2021-07-27 13:39:40|4064||4064||4064||4064||251
1627393190000|2021-07-27 13:39:50|4063.5|4063|4064.5|4063.5|4064.5|4064|4063.5|4063|28906
1627393200000|2021-07-27 13:40:00|4064|4063|4064.5|4063.5|4064.5|4064|4064|4063|1919
1627393210000|2021-07-27 13:40:10|4065|4064|4065.5|4065|4066|4065.5|4065|4063.5|3223
1627393220000|2021-07-27 13:40:20|4066||4066||4066||4065.5||250
1627393230000|2021-07-27 13:40:30|4065.5|4064.5|4066|4065|4066|4065|4065|4064|1182
1627393240000|2021-07-27 13:40:40|4066.5|4065.5|4066.5|4065.5|4066.5|4066|4066.5|4065.5|529
1627393250000|2021-07-27 13:40:50|4066|4065|4066|4065|4066.5|4065.5|4066|4065|936
1627393260000|2021-07-27 13:41:00|4066.5|4065.5|4067|4066|4067|4066.5|4066.5|4065.5|2166
1627393270000|2021-07-27 13:41:10|4067.5|4066.5|4068|4067|4068|4067|4067|4066.5|739
1627393280000|2021-07-27 13:41:20|4067.5|4067.5|4068|4067.5|4068|4067.5|4067.5|4066.5|1485
1627393290000|2021-07-27 13:41:30|||||||||117
1627393300000|2021-07-27 13:41:40|4067.5|4067|4068|4067|4068|4067.5|4067.5|4067|1233
1627393320000|2021-07-27 13:42:00|4068.5|4067.5|4068.5|4068|4069|4068|4068|4067.5|2090
1627393330000|2021-07-27 13:42:10|4069|4068.5|4068|4067|4069|4068.5|4067.5|4066.5|3085
1627393340000|2021-07-27 13:42:20|4067.5|4066.5|4067|4066.5|4067.5|4066.5|4067|4066.5|252
1627393350000|2021-07-27 13:42:30|4066.5|4066|4065|4064|4067|4066.5|4065|4064|4734
1627393360000|2021-07-27 13:42:40|4065.5|4064.5|4065.5|4065|4065.5|4065|4065.5|4064|924
1627393370000|2021-07-27 13:42:50|4065|4064|4065|4064|4065|4064.5|4065|4064|804
1627393380000|2021-07-27 13:43:00|4064.5|4063.5|4062.5|4061.5|4065|4063.5|4062|4060.5|2466
1627393390000|2021-07-27 13:43:10|4063|4062|4062.5|4062|4063|4062.5|4062.5|4061.5|1022
1627393400000|2021-07-27 13:43:20|||||||||327
1627393410000|2021-07-27 13:43:30|4063|4061.5|4062|4061|4063.5|4062.5|4062|4061|8223
1627393420000|2021-07-27 13:43:40|4062.5|4061.5|4062.5|4062|4063|4062.5|4062|4061|7317
1627393430000|2021-07-27 13:43:50|4063|4061.5|4063.5|4062.5|4063.5|4063|4062.5|4061.5|2634
1627393440000|2021-07-27 13:44:00|4064|4063|4065.5|4064.5|4065.5|4065|4064|4062.5|1792
1627393450000|2021-07-27 13:44:10|4065|4065|4065.5|4064.5|4065.5|4065|4065|4064.5|1507
1627393460000|2021-07-27 13:44:20|4066|4065|4067|4066|4067|4066|4065.5|4065|622
1627393470000|2021-07-27 13:44:30|4066.5|4065|4066.5|4066|4066.5|4066|4066|4065|1007
1627393480000|2021-07-27 13:44:40|4066|4065.5|4066|4065|4066|4065.5|4065|4064|3355
1627393490000|2021-07-27 13:44:50|4065.5|4065.5|4066.5|4065.5|4067|4065.5|4065.5|4065.5|423
1627393500000|2021-07-27 13:45:00|4067||4067||4067||4066.5||0
1627393520000|2021-07-27 13:45:20|4066.5|4066|4066.5|4065.5|4067.5|4066.5|4066.5|4065.5|1648
1627393530000|2021-07-27 13:45:30|4066||4066.5||4066.5||4066||1020
1627393540000|2021-07-27 13:45:40|4067|4066|4068|4067.5|4068|4067.5|4066.5|4066|850
1627393550000|2021-07-27 13:45:50|4068.5|4068|4069|4068|4069.5|4068|4068.5|4068|0
1627393560000|2021-07-27 13:46:00|4068.5|4067.5|4069|4068|4069|4068|4068|4067.5|1560
1627393570000|2021-07-27 13:46:10|4069.5|4068.5|4071.5|4070.5|4072.5|4071.5|4069.5|4068.5|3221
1627393580000|2021-07-27 13:46:20|4072|4071|4072.5|4071.5|4072.5|4071.5|4071.5|4070.5|224
1627393590000|2021-07-27 13:46:30|4072|4072|4072.5|4072|4072.5|4072|4072|4071.5|4682
1627393600000|2021-07-27 13:46:40|4073|4072.5|4073.5|4072|4074|4072.5|4072.5|4072|1662
1627393620000|2021-07-27 13:47:00|4074|4072.5|4073.5|4072.5|4074|4072.5|4073|4072.5|299
1627393630000|2021-07-27 13:47:10|4073|4072|4073.5|4072.5|4073.5|4072.5|4072.5|4072|566
1627393640000|2021-07-27 13:47:20|4074.5|4073|4074.5|4074|4075|4074.5|4074|4073|1508
1627393650000|2021-07-27 13:47:30|4075|4074.5|4075.5|4074.5|4076.5|4075|4074.5|4074|3529
1627393660000|2021-07-27 13:47:40|||||||||103
1627393670000|2021-07-27 13:47:50|4075|4075|4077|4076|4077|4076|4075|4074.5|1980
1627393680000|2021-07-27 13:48:00|4077.5|4076.5|4077.5|4076|4077.5|4077|4077|4076|683
1627393690000|2021-07-27 13:48:10|4077|4075.5|4076|4075.5|4077|4075.5|4076|4075|3338
1627393700000|2021-07-27 13:48:20|4075.5|4075|4076|4075|4076|4075.5|4075.5|4075|4124
1627393710000|2021-07-27 13:48:30|||||||||147
1627393720000|2021-07-27 13:48:40|4076.5|4075.5|4076.5|4076|4077.5|4076.5|4076.5|4075.5|948
1627393730000|2021-07-27 13:48:50|4076|4075.5|4076.5|4075.5|4076.5|4076|4076|4075.5|1255
1627393740000|2021-07-27 13:49:00|4076|4075|4076.5|4076|4077.5|4076.5|4076|4075|5131
1627393750000|2021-07-27 13:49:10|4077|4075.5|4076|4075.5|4077|4075.5|4076|4075|1456
1627393760000|2021-07-27 13:49:20|||||||||291
1627393770000|2021-07-27 13:49:30|4076.5||4076||4076.5||4076||818
1627393780000|2021-07-27 13:49:40|4076.5|4075|4075|4074.5|4076.5|4075.5|4075|4074.5|5173
1627393790000|2021-07-27 13:49:50|4074.5|4074|4074.5|4073.5|4074.5|4074|4073.5|4072.5|1396
1627393800000|2021-07-27 13:50:00|4074|4074|4074.5|4073.5|4074.5|4074|4074|4073.5|2942
1627393810000|2021-07-27 13:50:10|4075|4074|4076|4075|4076|4075|4074.5|4073.5|767
1627393820000|2021-07-27 13:50:20|4075.5|4074.5|4075|4073.5|4075.5|4074.5|4074.5|4073.5|1509
1627393830000|2021-07-27 13:50:30|4074.5|4073|4074|4073|4074.5|4073|4074|4073|902
1627393840000|2021-07-27 13:50:40|4074.5||4074.5||4074.5||4074||0
1627393850000|2021-07-27 13:50:50|4074||4074||4074||4074||0
1627393860000|2021-07-27 13:51:00|4073.5|4072.5|4074|4073|4074|4073|4073|4072.5|1658
1627393870000|2021-07-27 13:51:10|4073.5|4072.5|4073|4072|4074|4073|4073|4072|3205
1627393890000|2021-07-27 13:51:30|4072.5|4071.5|4072.5|4071.5|4072.5|4071.5|4072.5|4071.5|1391
1627393900000|2021-07-27 13:51:40|4072|4072|4072.5|4071.5|4072.5|4072|4072|4071.5|362
1627393910000|2021-07-27 13:51:50|4072|4072|4072.5|4072|4072.5|4072|4072|4072|652
1627393920000|2021-07-27 13:52:00|4072|4071.5|4072|4071.5|4072.5|4071.5|4072|4071.5|2189
1627393930000|2021-07-27 13:52:10|4072.5|4072|4073.5|4072.5|4073.5|4073|4072.5|4071.5|2765
1627393940000|2021-07-27 13:52:20|4074|4073|4074|4073|4074.5|4073.5|4074|4073|1247
1627393950000|2021-07-27 13:52:30|4073.5|4073.5|4074|4073|4074|4073.5|4073.5|4073|515
1627393960000|2021-07-27 13:52:40|4073.5|4072.5|4073.5|4073|4074|4073|4072.5|4072|3150
1627393970000|2021-07-27 13:52:50||4072.5||4072.5||4072.5||4072.5|200
1627393980000|2021-07-27 13:53:00|4073|4072|4072.5|4071.5|4073|4072|4072.5|4071.5|1471
1627393990000|2021-07-27 13:53:10|4073|4072|4073|4072.5|4073.5|4072.5|4072.5|4071.5|596
1627394000000|2021-07-27 13:53:20|4073.5|4072|4074.5|4073.5|4074.5|4073.5|4073.5|4072|1319
1627394010000|2021-07-27 13:53:30|4074|4074|4075|4074|4075|4074|4074|4074|143
1627394020000|2021-07-27 13:53:40|4075.5|4074.5|4076|4075|4076|4075|4075.5|4074.5|177
1627394030000|2021-07-27 13:53:50|4075.5||4076||4076||4075.5||1125
1627394040000|2021-07-27 13:54:00|4075.5|4074.5|4075|4074|4075.5|4074.5|4074.5|4074|4067
1627394050000|2021-07-27 13:54:10|4074.5|4073.5|4074|4073|4074.5|4073.5|4073.5|4073|1816
1627394060000|2021-07-27 13:54:20|4073.5|4072.5|4073.5|4072.5|4074|4073|4073.5|4072|2536
1627394070000|2021-07-27 13:54:30|4074|4073|4073.5|4072.5|4074|4073.5|4073.5|4072|755
1627394080000|2021-07-27 13:54:40|4074.5|4073|4075|4073.5|4075|4073.5|4074|4073|2007
1627394090000|2021-07-27 13:54:50|4074.5||4075||4075||4074.5||0
1627394100000|2021-07-27 13:55:00|4074.5|4074|4075|4074|4075|4074.5|4074.5|4074|1490
1627394110000|2021-07-27 13:55:10|4075.5|4074.5|4076|4075|4076|4075|4075|4074|1419
1627394130000|2021-07-27 13:55:30|4075.5|4074.5|4074.5|4074|4075.5|4074.5|4074.5|4074|4353
1627394140000|2021-07-27 13:55:40|4075||4074.5||4075||4074.5||483
1627394150000|2021-07-27 13:55:50|4075|4073.5|4073|4072|4075|4073.5|4073|4072|2209
1627394160000|2021-07-27 13:56:00|4072.5|4072.5|4073.5|4073|4074.5|4073.5|4072.5|4072|1812
1627394170000|2021-07-27 13:56:10|||||||||3
1627394180000|2021-07-27 13:56:20|4073|4072.5|4073|4072|4073|4072.5|4072.5|4072|2908
1627394190000|2021-07-27 13:56:30|4072.5|4071.5|4072|4071|4073|4072|4072|4071|998
1627394200000|2021-07-27 13:56:40|4072.5|4071.5|4072.5|4071.5|4073|4072|4072|4071.5|620
1627394220000|2021-07-27 13:57:00||4072||4072||4072||4072|136
1627394230000|2021-07-27 13:57:10|4073|4072.5|4073|4072.5|4073|4072.5|4073|4072.5|520
1627394240000|2021-07-27 13:57:20|4073.5|4072|4076|4075|4076|4075|4073.5|4072|1914
1627394250000|2021-07-27 13:57:30|4076.5|4075.5|4077.5|4077|4078|4077|4076|4075.5|372
1627394260000|2021-07-27 13:57:40|4078|4077.5|4079.5|4078|4079.5|4078|4077.5|4077|1220
1627394270000|2021-07-27 13:57:50|4079|4077.5|4078.5|4077.5|4079|4077.5|4078|4077.5|3503
1627394280000|2021-07-27 13:58:00|4078|4077|4077.5|4076.5|4078|4077|4077.5|4076.5|866
1627394290000|2021-07-27 13:58:10|4078|4077|4078.5|4077|4078.5|4077|4077.5|4076.5|900
1627394300000|2021-07-27 13:58:20|4078||4078||4078||4078||0
1627394310000|2021-07-27 13:58:30|4078.5|4077.5|4078.5|4077.5|4078.5|4077.5|4078.5|4077.5|1773
1627394320000|2021-07-27 13:58:40|4079|4078|4079|4078.5|4079.5|4078.5|4078.5|4078|827
1627394330000|2021-07-27 13:58:50|4079.5|4079|4081|4079.5|4081|4079.5|4079.5|4079|402
1627394340000|2021-07-27 13:59:00|4080.5||4080.5||4080.5||4080.5||77
1627394350000|2021-07-27 13:59:10|4080|4080|4080.5|4079.5|4080.5|4080|4080|4079.5|3687
1627394360000|2021-07-27 13:59:20|4080|4079|4079.5|4078.5|4080|4079|4079.5|4078.5|656
1627394370000|2021-07-27 13:59:30|||||||||157
1627394380000|2021-07-27 13:59:40|4080|4079|4082|4081|4082|4081|4080|4079|2006
1627394390000|2021-07-27 13:59:50|4081.5|4080.5|4081|4080.5|4081.5|4080.5|4080.5|4080|1403
1627394400000|2021-07-27 14:00:00|4080.5|4080|4080.5|4079|4080.5|4080|4079.5|4078.5|2207
1627394410000|2021-07-27 14:00:10|4081|4079.5|4082.5|4081.5|4083|4082|4081|4079.5|951
1627394420000|2021-07-27 14:00:20||4082||4082||4082||4081.5|140
1627394430000|2021-07-27 14:00:30|4083|4081.5|4084|4083|4084.5|4083.5|4083|4081.5|999
1627394440000|2021-07-27 14:00:40|4083.5|4082.5|4085.5|4084.5|4086.5|4085|4083|4082.5|6860
1627394450000|2021-07-27 14:00:50|4085|4084|4085.5|4084.5|4086.5|4085|4084.5|4084|1422
1627394460000|2021-07-27 14:01:00|4086|4085|4086|4085|4086.5|4085.5|4085.5|4084.5|1555
1627394470000|2021-07-27 14:01:10|4086.5|4085.5|4086|4085|4086.5|4086|4086|4085|701
1627394480000|2021-07-27 14:01:20|||||||||125
1627394490000|2021-07-27 14:01:30|4086.5|4085.5|4088.5|4087.5|4089|4088|4086.5|4085.5|11436
1627394500000|2021-07-27 14:01:40|4088|4087|4087.5|4086.5|4088.5|4087|4087|4086|4541
1627394510000|2021-07-27 14:01:50|4088|4087|4088|4086.5|4088|4087.5|4087|4086.5|2729
1627394520000|2021-07-27 14:02:00|4087.5|4086|4086|4085|4087.5|4086|4086|4085|1098
1627394530000|2021-07-27 14:02:10|4085.5|4084|4086|4085|4086|4085|4085|4083.5|1730
1627394540000|2021-07-27 14:02:20|4086.5|4085.5|4086|4085|4086.5|4086|4085|4084|2803
1627394550000|2021-07-27 14:02:30|4086.5|4085.5|4086|4085|4087.5|4086|4086|4085|1105
1627394560000|2021-07-27 14:02:40|4086.5|4085.5|4086|4085|4087|4085.5|4085|4083.5|4310
1627394570000|2021-07-27 14:02:50|||||||||40
1627394580000|2021-07-27 14:03:00|4086.5|4085.5|4087|4086|4087|4086.5|4086|4085|1860
1627394590000|2021-07-27 14:03:10|4086.5|4085.5|4086.5|4085.5|4086.5|4085.5|4086.5|4085.5|93
1627394600000|2021-07-27 14:03:20|4086|4085|4086.5|4085|4086.5|4085.5|4085.5|4085|2445
1627394610000|2021-07-27 14:03:30||4085.5||4086||4086||4085.5|761
1627394620000|2021-07-27 14:03:40|4087|4086.5|4087.5|4086.5|4087.5|4087|4086.5|4086|1018
1627394630000|2021-07-27 14:03:50|4088|4087|4087.5|4087|4088|4087|4087|4086.5|1752
1627394640000|2021-07-27 14:04:00|4087|4086.5|4087|4086.5|4087.5|4086.5|4086.5|4086|3495
1627394650000|2021-07-27 14:04:10|4087.5|4087|4087.5|4087|4087.5|4087|4087|4086.5|702
1627394660000|2021-07-27 14:04:20|4088|4087.5|4088.5|4088|4088.5|4088|4088|4087|2666
1627394670000|2021-07-27 14:04:30|4089|4087.5|4089.5|4089|4089.5|4089|4089|4087.5|911
1627394680000|2021-07-27 14:04:40|4090|4088.5|4090|4089|4091|4090|4089.5|4088.5|8046
1627394690000|2021-07-27 14:04:50|4090.5|4089.5|4092|4091|4092|4091.5|4090|4089.5|5355
1627394700000|2021-07-27 14:05:00|4092.5|4091.5|4091|4090|4093|4092|4090.5|4090|10049
1627394710000|2021-07-27 14:05:10|4090.5|4090.5|4090|4089.5|4090.5|4090.5|4089.5|4089|2309
1627394720000|2021-07-27 14:05:20|4090.5|4089|4090|4089.5|4090.5|4089.5|4090|4089|4859
1627394730000|2021-07-27 14:05:30|4090.5|4090|4089|4088|4090.5|4090|4089|4088|2043
1627394740000|2021-07-27 14:05:40|4088.5|4087.5|4086|4085.5|4088.5|4088|4085|4084|2474
1627394750000|2021-07-27 14:05:50|4086.5|4085|4087|4086|4087|4086|4086.5|4085|528
1627394760000|2021-07-27 14:06:00|4087.5|4086.5|4088|4087|4088|4087|4087.5|4086.5|872
1627394770000|2021-07-27 14:06:10|4088.5|4087.5|4088.5|4087.5|4089|4088|4088|4087.5|558
1627394780000|2021-07-27 14:06:20|4088||4088.5||4088.5||4088||577
1627394790000|2021-07-27 14:06:30|4088|4087|4085|4084|4088.5|4087.5|4085|4084|3603
1627394800000|2021-07-27 14:06:40|4085.5|4084.5|4086|4085|4086.5|4086|4085.5|4084.5|1322
1627394810000|2021-07-27 14:06:50|4086.5|4085.5|4088|4087|4088.5|4087.5|4086.5|4085.5|2124
1627394820000|2021-07-27 14:07:00|4087.5||4088||4088||4087.5||547
1627394850000|2021-07-27 14:07:30|4087.5|4086.5|4087|4086|4088|4086.5|4086.5|4086|2323
1627394860000|2021-07-27 14:07:40|4086|4085.5|4087|4086.5|4087|4086.5|4086|4085.5|5548
1627394870000|2021-07-27 14:07:50|4086.5|4086|4086|4085|4086.5|4086|4086|4085|2770
1627394880000|2021-07-27 14:08:00|4085.5|4084.5|4085|4084.5|4085.5|4084.5|4085|4084.5|1651
1627394890000|2021-07-27 14:08:10|4084.5|4083.5|4083.5|4082.5|4084.5|4084|4083|4082|2042
1627394900000|2021-07-27 14:08:20|4084|4083|4084|4083|4084|4083|4084|4083|526
1627394920000|2021-07-27 14:08:40|4084.5|4083.5|4084|4083|4085.5|4084.5|4084|4083|3644
1627394930000|2021-07-27 14:08:50|4084.5|4082.5|4083.5|4083|4084.5|4083|4083|4082|1674
1627394940000|2021-07-27 14:09:00|4083|4082|4083|4082|4083|4082|4083|4082|406
1627394950000|2021-07-27 14:09:10|4082.5|4082.5|4083|4082|4083|4082.5|4082.5|4082|463
1627394960000|2021-07-27 14:09:20|4082.5|4081.5|4082|4081.5|4083|4081.5|4082|4081|1548
1627394970000|2021-07-27 14:09:30|4081.5|4081|4082|4081.5|4082|4081.5|4081.5|4081|1356
1627394980000|2021-07-27 14:09:40|4082.5|4082|4083|4082.5|4083|4082.5|4082.5|4082|2413
1627394990000|2021-07-27 14:09:50|||||||||345
1627395000000|2021-07-27 14:10:00|4083.5|4083|4084.5|4084|4084.5|4084|4083.5|4083|376
1627395010000|2021-07-27 14:10:10|4084|4083.5|4084.5|4083.5|4084.5|4084|4084|4083|2593
1627395030000|2021-07-27 14:10:30|4084|4083|4082.5|4082|4084.5|4083|4082|4081.5|5074
1627395040000|2021-07-27 14:10:40|4082|4081.5|4082.5|4081.5|4082.5|4082|4082|4081.5|975
1627395050000|2021-07-27 14:10:50|4083|4082|4081|4079.5|4083|4082|4080.5|4079|2673
1627395060000|2021-07-27 14:11:00|||||||||622
1627395070000|2021-07-27 14:11:10|4080.5|4080|4081|4080.5|4081|4080.5|4080.5|4080|1567
1627395080000|2021-07-27 14:11:20|4081.5|4080|4080.5|4079.5|4081.5|4080|4080.5|4079.5|2270
1627395090000|2021-07-27 14:11:30||4080||4080||4080||4079.5|697
1627395100000|2021-07-27 14:11:40|4081||4081||4081||4080.5||777
1627395110000|2021-07-27 14:11:50|4080.5||4080.5||4081||4080.5||1986
1627395120000|2021-07-27 14:12:00|4080|4079.5|4080.5|4079.5|4080.5|4079.5|4080|4079.5|309
1627395130000|2021-07-27 14:12:10||4080||4079.5||4080||4079.5|1125
1627395150000|2021-07-27 14:12:30|4081|4080|4083|4082.5|4083|4082.5|4081|4080|5610
1627395160000|2021-07-27 14:12:40|4083.5|4083|4085|4084.5|4085|4084.5|4083.5|4083|1390
1627395170000|2021-07-27 14:12:50|4085.5|4085|4086.5|4085.5|4086.5|4086|4085|4085|1529
1627395180000|2021-07-27 14:13:00|4086|4085|4086|4085.5|4086|4085.5|4084.5|4084|10287
1627395190000|2021-07-27 14:13:10|4085.5|4085|4085.5|4085|4085.5|4085|4085.5|4085|1986
1627395200000|2021-07-27 14:13:20|4085|4084.5|4085.5|4084.5|4085.5|4084.5|4085|4084.5|853
1627395210000|2021-07-27 14:13:30|4086|4085|4086.5|4086|4087|4086|4086|4084.5|2717
1627395220000|2021-07-27 14:13:40|4087|4086.5|4086.5|4085.5|4088|4087.5|4086|4085.5|7032
1627395230000|2021-07-27 14:13:50|4086|4085|4085.5|4085|4086.5|4085.5|4085|4084.5|1534
1627395240000|2021-07-27 14:14:00|4086|4085.5|4086|4085.5|4086.5|4085.5|4086|4085.5|590
1627395250000|2021-07-27 14:14:10|4086.5|4086|4087.5|4086|4087.5|4086.5|4086.5|4086|1106
1627395260000|2021-07-27 14:14:20|4088|4086.5|4087.5|4086.5|4088|4087|4087|4086|1892
1627395270000|2021-07-27 14:14:30|4088|4087|4087.5|4087|4088|4087|4087.5|4086.5|65
1627395280000|2021-07-27 14:14:40|4087|4086.5|4087.5|4086.5|4087.5|4087|4087|4086.5|1402
1627395290000|2021-07-27 14:14:50|4087|4086|4086.5|4086|4087.5|4086|4086.5|4085.5|1997
1627395300000|2021-07-27 14:15:00|4087|4085.5|4087|4086|4087.5|4086.5|4086.5|4085.5|2616
1627395310000|2021-07-27 14:15:10|4086.5||4086.5||4086.5||4086.5||1043
1627395320000|2021-07-27 14:15:20|4087|4085.5|4088.5|4087.5|4088.5|4088|4087|4085.5|3210
1627395330000|2021-07-27 14:15:30|4088|4087|4088|4087|4088.5|4087|4087.5|4086.5|1226
1627395350000|2021-07-27 14:15:50|4087.5|4086.5|4088|4087|4088|4087.5|4087|4086|3780
1627395360000|2021-07-27 14:16:00|4088.5|4087.5|4088|4087|4088.5|4088|4088|4087|1721
1627395370000|2021-07-27 14:16:10|4087.5|4087.5|4088|4087|4088|4087.5|4087.5|4087|734
1627395390000|2021-07-27 14:16:30|4088.5|4087.5|4088.5|4088|4088.5|4088|4088|4087.5|1769
1627395400000|2021-07-27 14:16:40|4088|4087.5|4088|4087.5|4088.5|4088|4087.5|4087|3067
1627395420000|2021-07-27 14:17:00|4088.5|4088|4088.5|4087.5|4089|4088.5|4088|4087.5|3088
1627395430000|2021-07-27 14:17:10|4088||4088.5||4088.5||4088||35
1627395440000|2021-07-27 14:17:20|4089|4088|4088.5|4088|4089|4088.5|4088.5|4087.5|1654
1627395450000|2021-07-27 14:17:30|||||||||171
1627395460000|2021-07-27 14:17:40|4088|4087.5|4087.5|4086.5|4088.5|4087.5|4087.5|4086.5|3346
1627395480000|2021-07-27 14:18:00|4087|4087|4088.5|4087.5|4088.5|4088|4087|4086.5|5614
1627395490000|2021-07-27 14:18:10|4088|4088|4087.5|4087|4088.5|4088|4087|4086.5|2044
1627395500000|2021-07-27 14:18:20|4088|4087.5|4088.5|4087.5|4088.5|4087.5|4087.5|4087|2409
1627395510000|2021-07-27 14:18:30|4088|4087|4088|4087|4088.5|4087.5|4087.5|4087|1895
1627395520000|2021-07-27 14:18:40|4087.5|4087.5|4088|4087.5|4088.5|4088|4087.5|4087.5|1385
1627395530000|2021-07-27 14:18:50|4088.5|4088|4088.5|4088|4088.5|4088|4088|4087.5|1867
1627395540000|2021-07-27 14:19:00|4089||4089||4089||4088.5||1068
1627395550000|2021-07-27 14:19:10||4088.5||4088.5||4088.5||4088|1
1627395560000|2021-07-27 14:19:20|4089.5|4088|4089|4088|4089.5|4088.5|4088.5|4088|2668
1627395570000|2021-07-27 14:19:30|||||||||123
1627395590000|2021-07-27 14:19:50|4089.5|4088.5|4089.5|4089|4089.5|4089|4089|4088.5|3691
1627395600000|2021-07-27 14:20:00|4089|4088.5|4088.5|4087.5|4089.5|4089|4088|4087.5|3905
1627395620000|2021-07-27 14:20:20|4089|4088|4088.5|4088|4089|4088.5|4088.5|4087.5|1616
1627395640000|2021-07-27 14:20:40|4089|4088.5|4089|4088|4089.5|4089|4088.5|4088|3776
1627395650000|2021-07-27 14:20:50|4088.5|4087.5|4088.5|4087.5|4088.5|4087.5|4088.5|4087.5|825
1627395660000|2021-07-27 14:21:00|4088|4088|4088.5|4088|4088.5|4088|4088|4087.5|842
1627395670000|2021-07-27 14:21:10|4088|4087.5|4088|4087|4088|4087.5|4088|4087|1724
1627395680000|2021-07-27 14:21:20|4087.5|4086.5|4086.5|4086|4088|4086.5|4086.5|4086|2839
1627395690000|2021-07-27 14:21:30|4086|4085.5|4085.5|4084.5|4086|4085.5|4085|4084.5|2176
1627395710000|2021-07-27 14:21:50|4085|4085|4085.5|4084.5|4085.5|4085|4085|4084.5|906
1627395720000|2021-07-27 14:22:00|||||||||24
1627395730000|2021-07-27 14:22:10|||||||||129
1627395740000|2021-07-27 14:22:20|4086|4085|4085.5|4085|4087|4086|4085|4084.5|7565
1627395750000|2021-07-27 14:22:30|4086|4085.5|4086.5|4085.5|4086.5|4086|4085.5|4085|864
1627395760000|2021-07-27 14:22:40|4086|4085|4085.5|4084.5|4086.5|4085|4085|4084.5|1982
1627395770000|2021-07-27 14:22:50|4085||4085.5||4085.5||4085||107
1627395780000|2021-07-27 14:23:00||4085||4085||4085||4085|574
1627395790000|2021-07-27 14:23:10|4086|4085.5|4086.5|4086|4087|4086.5|4086|4085.5|2386
1627395800000|2021-07-27 14:23:20|4087|4086.5|4087.5|4087|4087.5|4087|4086.5|4086|862
1627395810000|2021-07-27 14:23:30|4087|4086.5|4086|4085|4087|4086.5|4086|4085|4117
1627395820000|2021-07-27 14:23:40|4085.5|4084.5|4084.5|4084|4086|4084.5|4084.5|4084|2305
1627395830000|2021-07-27 14:23:50|4085|4084.5|4084.5|4084|4085|4084.5|4084.5|4084|1078
1627395840000|2021-07-27 14:24:00|4084|4083.5|4083.5|4082|4084|4083.5|4083.5|4082|1402
1627395850000|2021-07-27 14:24:10|4083|4082.5|4083|4082|4083|4082.5|4082.5|4081.5|622
1627395860000|2021-07-27 14:24:20|4082.5|4081.5|4083|4081.5|4083|4082|4082.5|4081.5|136
1627395870000|2021-07-27 14:24:30||4082||4082||4082.5||4082|185
1627395880000|2021-07-27 14:24:40|4082.5|4081.5|4082.5|4081.5|4082.5|4082|4082.5|4081.5|434
1627395890000|2021-07-27 14:24:50|4082|4082|4082.5|4081.5|4082.5|4082|4082|4081.5|131
1627395900000|2021-07-27 14:25:00|4082|4082|4082.5|4082|4082.5|4082|4082|4081.5|417
1627395910000|2021-07-27 14:25:10|4082|4081.5|4082.5|4081.5|4082.5|4081.5|4082|4081.5|945
1627395920000|2021-07-27 14:25:20|||||||||1
1627395940000|2021-07-27 14:25:40|4082|4081|4082|4081.5|4082|4081.5|4081.5|4081|2250
1627395950000|2021-07-27 14:25:50|||||||||3
1627395960000|2021-07-27 14:26:00|4081.5|4081|4081.5|4081|4082|4081|4081.5|4081|331
1627395970000|2021-07-27 14:26:10|4082|4081.5|4081|4080.5|4082|4081.5|4081|4080.5|2473
1627395980000|2021-07-27 14:26:20|4080.5|4080|4080.5|4080|4081|4080|4080.5|4080|881
1627395990000|2021-07-27 14:26:30|4080|4079.5|4080|4079.5|4080.5|4080|4080|4079.5|2918
1627396000000|2021-07-27 14:26:40|4079.5|4079|4079.5|4079|4079.5|4079|4079.5|4079|1003
1627396010000|2021-07-27 14:26:50|4080|4079.5|4080|4079|4080|4079.5|4080|4079|132
1627396020000|2021-07-27 14:27:00||4079.5||4079.5||4079.5||4079.5|2120
1627396030000|2021-07-27 14:27:10|4079.5|4079|4080|4079|4080|4079.5|4079.5|4079|91
1627396040000|2021-07-27 14:27:20|||||||||100
1627396050000|2021-07-27 14:27:30|4080.5|4079.5|4080|4079.5|4080.5|4080|4080|4079.5|2785
1627396060000|2021-07-27 14:27:40|4079.5|4079|4079.5|4079|4079.5|4079|4079.5|4079|610
1627396070000|2021-07-27 14:27:50|4079|4078.5|4078|4077|4079|4078.5|4077.5|4077|6876
1627396080000|2021-07-27 14:28:00|4077.5|4076.5|4077|4076|4078|4077|4076.5|4075.5|2630
1627396090000|2021-07-27 14:28:10|4077.5|4076.5|4077.5|4076.5|4077.5|4076.5|4077.5|4076.5|0
1627396100000|2021-07-27 14:28:20|4077|4076|4076.5|4075.5|4077|4076|4076|4075.5|2454
1627396120000|2021-07-27 14:28:40|||||||||4
1627396130000|2021-07-27 14:28:50|4077|4076|4077|4076|4077|4076|4076.5|4076|1569
1627396140000|2021-07-27 14:29:00|4076.5|4076.5|4077|4076|4077|4076.5|4076.5|4076|865
1627396150000|2021-07-27 14:29:10||4076.5||4076||4076.5||4076|804
1627396170000|2021-07-27 14:29:30|4076.5|4075.5|4076|4075|4076.5|4076|4076|4074.5|3216
1627396180000|2021-07-27 14:29:40|4076.5|4075.5|4077.5|4076.5|4077.5|4076.5|4076.5|4075|2835
1627396190000|2021-07-27 14:29:50|4078|4077|4077|4076.5|4078|4077|4077|4076|998
1627396200000|2021-07-27 14:30:00|4077.5|4077|4077|4076|4077.5|4077|4077|4076|812
1627396210000|2021-07-27 14:30:10|4076.5|4075.5|4076|4075|4076.5|4075.5|4075.5|4075|1197
1627396220000|2021-07-27 14:30:20|4075.5|4075.5|4076|4075.5|4076.5|4076|4075.5|4075|1694
1627396230000|2021-07-27 14:30:30|4076.5|4075|4075.5|4074.5|4076.5|4075.5|4075|4074.5|3101
1627396240000|2021-07-27 14:30:40|4075|4075|4074.5|4073.5|4075.5|4075|4074.5|4073.5|1565
1627396250000|2021-07-27 14:30:50|4074|4074|4075|4074|4075|4074.5|4074|4074|1090
1627396260000|2021-07-27 14:31:00|4074.5||4075||4075||4074.5||303
1627396270000|2021-07-27 14:31:10|||||||||149
1627396280000|2021-07-27 14:31:20|4074.5|4073.5|4074.5|4073.5|4075|4074|4074|4073.5|2550
1627396290000|2021-07-27 14:31:30|4075|4074|4075.5|4074.5|4075.5|4074.5|4075|4074|2318
1627396300000|2021-07-27 14:31:40|4075|4075|4075.5|4075|4075.5|4075|4075|4075|67
1627396310000|2021-07-27 14:31:50|4075|4074.5|4075.5|4074.5|4075.5|4074.5|4075|4074.5|398
1627396320000|2021-07-27 14:32:00|4076|4075|4076.5|4075.5|4077|4075.5|4076|4075|1703
1627396330000|2021-07-27 14:32:10|4077|4076|4078|4077|4078|4077|4076.5|4075.5|1358
1627396340000|2021-07-27 14:32:20||4077.5||4077||4077.5||4077|707
1627396350000|2021-07-27 14:32:30|4078.5||4078.5||4078.5||4078.5||0
1627396360000|2021-07-27 14:32:40|4078|4077.5|4078|4077.5|4078|4077.5|4078|4077|293
1627396370000|2021-07-27 14:32:50|4077.5|4077|4076.5|4076|4078|4077.5|4076|4075.5|7775
1627396380000|2021-07-27 14:33:00|4076|4075.5|4075.5|4075|4076.5|4075.5|4075.5|4074.5|821
1627396390000|2021-07-27 14:33:10|4076|4075.5|4077|4075.5|4077.5|4076.5|4076|4075.5|1994
1627396400000|2021-07-27 14:33:20|4076.5||4076||4076.5||4076||322
1627396410000|2021-07-27 14:33:30|4076.5||4076.5||4076.5||4076||1581
1627396420000|2021-07-27 14:33:40|4076|4075|4075|4074.5|4076.5|4075|4075|4074|2483
1627396430000|2021-07-27 14:33:50|4074.5|4074|4074.5|4074|4074.5|4074|4074.5|4074|231
1627396440000|2021-07-27 14:34:00|4075|4074.5|4075|4074|4075|4074.5|4075|4074|635
1627396450000|2021-07-27 14:34:10|4074.5|4073.5|4073.5|4073|4075|4073.5|4073.5|4073|987
1627396460000|2021-07-27 14:34:20|4073|4072.5|4073|4072.5|4073.5|4073|4073|4072|585
1627396470000|2021-07-27 14:34:30|4073.5|4073|4074.5|4073.5|4074.5|4073.5|4073.5|4072.5|2967
1627396480000|2021-07-27 14:34:40|4075|4074|4074|4073.5|4075|4074|4074|4073.5|872
1627396490000|2021-07-27 14:34:50|4073.5|4073|4073.5|4073|4074|4073|4073.5|4073|1008
1627396500000|2021-07-27 14:35:00|||||||||686
1627396510000|2021-07-27 14:35:10|||||||||809
1627396520000|2021-07-27 14:35:20|4073|4072.5|4073.5|4072.5|4073.5|4073|4073|4072.5|2184
1627396530000|2021-07-27 14:35:30|4073||4073.5||4073.5||4073||456
1627396550000|2021-07-27 14:35:50|||||||||57
1627396560000|2021-07-27 14:36:00|4073|4072|4073.5|4072.5|4073.5|4073|4072|4071.5|7482
1627396570000|2021-07-27 14:36:10|4074|4073|4074.5|4073.5|4074.5|4074|4073.5|4072.5|3260
1627396580000|2021-07-27 14:36:20|4074|4073|4074.5|4073.5|4074.5|4073.5|4073.5|4072.5|2453
1627396590000|2021-07-27 14:36:30|4074|4073|4073|4072.5|4074.5|4073|4073|4072.5|2875
1627396600000|2021-07-27 14:36:40|4072.5|4072|4072.5|4072|4072.5|4072|4072.5|4072|209
1627396610000|2021-07-27 14:36:50|4072|4071.5|4072.5|4071.5|4072.5|4072|4072|4071.5|538
1627396620000|2021-07-27 14:37:00|4073|4072|4073|4072.5|4073.5|4073|4072.5|4071.5|4424
1627396630000|2021-07-27 14:37:10|4073.5|4073|4073|4072.5|4073.5|4073|4073|4072.5|1733
1627396640000|2021-07-27 14:37:20|4073.5|4073|4074|4073|4074.5|4073.5|4073.5|4073|633
1627396650000|2021-07-27 14:37:30|4073.5|4072.5|4073.5|4072.5|4073.5|4073|4073|4072.5|4072
1627396660000|2021-07-27 14:37:40|4073|4073|4072.5|4071.5|4074|4073.5|4072.5|4071.5|4318
1627396670000|2021-07-27 14:37:50|4072||4072||4072||4072||413
1627396680000|2021-07-27 14:38:00||4071||4071||4071||4071|456
1627396690000|2021-07-27 14:38:10|4071.5||4071.5||4072||4071.5||1593
1627396700000|2021-07-27 14:38:20|4071|4070.5|4071.5|4070.5|4071.5|4071|4071|4070.5|1006
1627396710000|2021-07-27 14:38:30|4071|4070|4070|4069.5|4071.5|4070|4070|4069.5|3546
1627396720000|2021-07-27 14:38:40|4070.5|4070|4071|4070|4071|4070.5|4070.5|4070|2206
1627396730000|2021-07-27 14:38:50|4070.5|4069.5|4070|4069.5|4071|4069.5|4070|4069.5|217
1627396740000|2021-07-27 14:39:00|4070.5||4070||4070.5||4070||98321
1627396750000|2021-07-27 14:39:10|4069.5|4069|4067.5|4066.5|4070|4069|4067.5|4066.5|4581
1627396760000|2021-07-27 14:39:20|4068|4067|4068|4067|4068|4067|4067.5|4067|828
1627396770000|2021-07-27 14:39:30|4068.5|4067.5|4068|4067.5|4068.5|4068|4068|4067.5|2301
1627396780000|2021-07-27 14:39:40|4067|4067|4068.5|4068|4068.5|4068|4067|4066.5|4533
1627396790000|2021-07-27 14:39:50|4068|4067.5|4068|4067|4068.5|4068|4067.5|4067|3841
1627396800000|2021-07-27 14:40:00|||||||||7
1627396810000|2021-07-27 14:40:10|4067.5|4067.5|4066|4065.5|4068|4067.5|4066|4065|9581
1627396820000|2021-07-27 14:40:20|4066.5|4066|4067|4066|4067|4066|4066.5|4066|1163
1627396830000|2021-07-27 14:40:30|4066.5|4066.5|4067|4066|4067|4066.5|4066.5|4066|2523
1627396840000|2021-07-27 14:40:40|4067.5|4066.5|4067|4066|4067.5|4067|4067|4066|2672
1627396850000|2021-07-27 14:40:50|4066.5|4065.5|4066.5|4066|4067|4066|4065.5|4065|3130
1627396860000|2021-07-27 14:41:00|||||||||926
1627396870000|2021-07-27 14:41:10|4067|4066.5|4066|4065|4067.5|4067|4066|4065|2500
1627396880000|2021-07-27 14:41:20|4066.5|4065.5|4067|4066|4067|4066|4066.5|4065|1024
1627396890000|2021-07-27 14:41:30|4066.5|4065.5|4067|4066|4067|4066|4066|4065.5|1284
1627396910000|2021-07-27 14:41:50|4066.5||4066.5||4066.5||4066.5||59
1627396920000|2021-07-27 14:42:00|4066|4065.5|4066|4065|4066|4065.5|4065.5|4065|2988
1627396930000|2021-07-27 14:42:10|4065.5|4064.5|4065.5|4065|4065.5|4065|4065.5|4064.5|656
1627396940000|2021-07-27 14:42:20|||||||||692
1627396950000|2021-07-27 14:42:30|4066|4065.5|4065.5|4065|4066|4065.5|4065.5|4065|2347
1627396960000|2021-07-27 14:42:40|4066|4065.5|4066.5|4066|4066.5|4066|4065.5|4064.5|6567
1627396970000|2021-07-27 14:42:50||4065.5||4065.5||4065.5||4065.5|0
1627396980000|2021-07-27 14:43:00||4066||4065.5||4066||4065.5|1099
1627396990000|2021-07-27 14:43:10|4066||4066||4066||4066||2
1627397000000|2021-07-27 14:43:20|4065.5|4065|4066|4065|4066|4065.5|4065.5|4065|2220
1627397010000|2021-07-27 14:43:30|4065.5||4066||4066||4065.5||849
1627397020000|2021-07-27 14:43:40|4065.5|4064.5|4063.5|4063|4066|4064.5|4063.5|4063|2422
1627397030000|2021-07-27 14:43:50|4064|4063.5|4064|4063|4064|4063.5|4064|4063|1829
1627397040000|2021-07-27 14:44:00|4063.5||4064||4064||4063.5||506
1627397050000|2021-07-27 14:44:10|4063.5|4062.5|4062|4061.5|4063.5|4062.5|4062|4061.5|2466
1627397060000|2021-07-27 14:44:20|||||||||162
1627397070000|2021-07-27 14:44:30|4062.5|4062|4063|4062|4063|4062.5|4062.5|4062|1271
1627397080000|2021-07-27 14:44:40|||||||||13
1627397090000|2021-07-27 14:44:50|4062.5|4061.5|4062|4061.5|4063|4061.5|4062|4061.5|1723
1627397100000|2021-07-27 14:45:00|4061.5|4061|4063|4062|4063|4062.5|4061.5|4061|10775
1627397110000|2021-07-27 14:45:10|4062.5|4061.5|4063|4062|4063|4062|4062.5|4061.5|142
1627397130000|2021-07-27 14:45:30|4062.5|4061.5|4062.5|4061.5|4062.5|4062|4062|4061.5|1056
1627397140000|2021-07-27 14:45:40|4062||4062.5||4062.5||4062||0
1627397160000|2021-07-27 14:46:00||4062||4062||4062||4062|65
1627397170000|2021-07-27 14:46:10|||||||||275
1627397180000|2021-07-27 14:46:20|4062|4061.5|4062.5|4061.5|4062.5|4062|4062|4061.5|2552
1627397190000|2021-07-27 14:46:30|4062|4062|4062.5|4061.5|4062.5|4062|4062|4061.5|1050
1627397230000|2021-07-27 14:47:10||4062||4062||4062||4061.5|592
1627397240000|2021-07-27 14:47:20|4063|4062.5|4062.5|4062|4063|4062.5|4062.5|4062|3216
1627397250000|2021-07-27 14:47:30|4063|4062.5|4063|4062.5|4063.5|4062.5|4062.5|4062|4117
1627397260000|2021-07-27 14:47:40|4062.5|4062|4063|4062|4063|4062|4062.5|4062|2062
1627397270000|2021-07-27 14:47:50|4062.5|4061.5|4062|4060.5|4063|4061.5|4062|4060.5|1286
1627397280000|2021-07-27 14:48:00||4061||4061||4061||4061|0
1627397300000|2021-07-27 14:48:20||4061.5||4061||4061.5||4061|71
1627397310000|2021-07-27 14:48:30|4061.5||4062||4062||4061.5||0
1627397320000|2021-07-27 14:48:40|4061.5|4061.5|4062|4061|4062|4061.5|4061.5|4061|574
1627397330000|2021-07-27 14:48:50|4062.5|4061.5|4062.5|4062|4062.5|4062|4062|4061.5|5377
1627397340000|2021-07-27 14:49:00|4063|4062.5|4063|4062.5|4063|4062.5|4062.5|4062|2548
1627397350000|2021-07-27 14:49:10|||||||||4
1627397360000|2021-07-27 14:49:20|4062.5|4062|4062.5|4062|4062.5|4062|4062.5|4062|143
1627397370000|2021-07-27 14:49:30|4062|4061.5|4061.5|4061|4062.5|4062|4061.5|4061|2875
1627397390000|2021-07-27 14:49:50|||||||||33
1627397400000|2021-07-27 14:50:00|4061|4060.5|4061|4060.5|4061.5|4060.5|4061|4060.5|2191
1627397410000|2021-07-27 14:50:10|4060.5|4060|4060|4059.5|4061|4060.5|4060|4059.5|2281
1627397420000|2021-07-27 14:50:20|4060.5|4060|4060.5|4060|4060.5|4060|4060.5|4060|635
1627397430000|2021-07-27 14:50:30|4060|4059.5|4060|4059.5|4060.5|4059.5|4060|4059.5|787
1627397440000|2021-07-27 14:50:40|4059.5|4059|4058.5|4058|4059.5|4059|4058.5|4058|2079
1627397450000|2021-07-27 14:50:50|4059|4058.5|4059|4058|4059|4058.5|4058.5|4058|1863
1627397470000|2021-07-27 14:51:10||4058.5||4058.5||4058.5||4058.5|1042
1627397480000|2021-07-27 14:51:20|4059.5|4059|4060|4059.5|4060|4059.5|4059.5|4059|3530
1627397500000|2021-07-27 14:51:40|4059.5|4059|4059|4058.5|4060|4059|4059|4058.5|4659
1627397510000|2021-07-27 14:51:50|4058.5|4058|4058.5|4058|4059|4058.5|4058|4057|4020
1627397520000|2021-07-27 14:52:00|4058|4057.5|4058|4057.5|4058|4057.5|4058|4057|574
1627397530000|2021-07-27 14:52:10|4057.5|4057|4057.5|4057|4057.5|4057|4057.5|4057|450
1627397540000|2021-07-27 14:52:20|||||||||19
1627397550000|2021-07-27 14:52:30|4058|4057.5|4058.5|4057.5|4058.5|4058|4058|4057.5|1596
1627397560000|2021-07-27 14:52:40|4058||4058.5||4058.5||4058||0
1627397570000|2021-07-27 14:52:50|4059|4058|4058.5|4058|4059|4058.5|4058.5|4058|2182
1627397580000|2021-07-27 14:53:00|4059|4058.5|4058.5|4058|4059|4058.5|4058.5|4058|553
1627397590000|2021-07-27 14:53:10|||||||||6837
1627397600000|2021-07-27 14:53:20|4058|4057.5|4058|4057.5|4058|4057.5|4058|4057.5|9466
1627397620000|2021-07-27 14:53:40|||||||||2350
1627397630000|2021-07-27 14:53:50|4058.5|4058|4059|4058.5|4059|4058.5|4058|4057.5|25167
1627397640000|2021-07-27 14:54:00|4059.5|4059|4058.5|4058|4059.5|4059|4058.5|4058|3703
1627397650000|2021-07-27 14:54:10|4059|4058.5|4059|4058|4059|4058.5|4058.5|4058|1233
1627397670000|2021-07-27 14:54:30|4059.5|4058.5|4060|4059.5|4060|4059.5|4059|4058.5|3488
1627397690000|2021-07-27 14:54:50|4060.5|4060|4060.5|4060|4060.5|4060|4060|4059.5|4854
1627397700000|2021-07-27 14:55:00|4060|4059.5|4060|4059.5|4060|4059.5|4060|4059.5|848
1627397710000|2021-07-27 14:55:10|4060.5|4060|4060|4059.5|4060.5|4060|4060|4059|3118
1627397720000|2021-07-27 14:55:20|4059.5|4059|4059|4058.5|4059.5|4059|4059|4058.5|1468
1627397750000|2021-07-27 14:55:50|4059.5|4059|4059.5|4059|4059.5|4059|4059|4058.5|2065
1627397760000|2021-07-27 14:56:00|4060|4058.5|4059.5|4059|4060|4059|4059.5|4058.5|1726
1627397770000|2021-07-27 14:56:10|4059|4058.5|4059.5|4058.5|4059.5|4058.5|4059|4058.5|373
1627397790000|2021-07-27 14:56:30|4059||4059.5||4059.5||4059||115
1627397810000|2021-07-27 14:56:50|4060|4059|4060|4059.5|4060.5|4060|4060|4059|3770
1627397820000|2021-07-27 14:57:00|4060.5|4060|4060.5|4059.5|4061|4060|4060|4059.5|2342
1627397830000|2021-07-27 14:57:10|4061|4060|4060.5|4060|4061.5|4060.5|4060.5|4060|2433
1627397840000|2021-07-27 14:57:20|4061|4060.5|4061|4060.5|4061.5|4060.5|4061|4060.5|1392
1627397850000|2021-07-27 14:57:30|4060.5|4060|4060.5|4059.5|4061|4060|4060|4059.5|2178
1627397860000|2021-07-27 14:57:40|4060||4060||4060||4060||26
1627397870000|2021-07-27 14:57:50|4059.5|4059|4059.5|4059|4060|4059.5|4059.5|4059|2530
1627397880000|2021-07-27 14:58:00|4059|4058.5|4058.5|4057.5|4059|4058.5|4058|4057.5|3231
1627397890000|2021-07-27 14:58:10|4058|4058|4057.5|4057|4058|4058|4057.5|4057|760
1627397910000|2021-07-27 14:58:30|4057|4056.5|4057|4056.5|4057|4056.5|4057|4056.5|1044
1627397920000|2021-07-27 14:58:40|4056.5|4056|4057|4056|4057|4056|4056.5|4056|2137
1627397930000|2021-07-27 14:58:50|4056.5||4056.5||4057||4056.5||300
1627397940000|2021-07-27 14:59:00|4056|4055.5|4056|4055.5|4056.5|4056|4056|4055.5|3315
1627397950000|2021-07-27 14:59:10|4056.5|4056|4056|4055.5|4056.5|4056|4056|4055.5|1388
1627397960000|2021-07-27 14:59:20|4056.5|4056|4056.5|4056|4056.5|4056|4056.5|4056|761
1627397970000|2021-07-27 14:59:30|4057|4056.5|4057|4056.5|4057|4056.5|4057|4056.5|1383
1627397980000|2021-07-27 14:59:40|4056.5|4056|4057|4056|4057|4056|4056.5|4056|1433
1627397990000|2021-07-27 14:59:50|4056.5|4055.5|4056|4055.5|4056.5|4055.5|4056|4055.5|2262
1627398000000|2021-07-27 15:00:00|4056.5|4056|4056|4055.5|4058|4057.5|4056|4055.5|5592
1627398010000|2021-07-27 15:00:10|4056.5|4056|4057|4056|4057|4056.5|4056|4055.5|1897
1627398020000|2021-07-27 15:00:20|4056.5|4055.5|4056|4055.5|4056.5|4055.5|4056|4055.5|1194
1627398030000|2021-07-27 15:00:30|4056.5|4055|4055.5|4055|4056.5|4055|4055.5|4055|2030
1627398040000|2021-07-27 15:00:40|4055|4054.5|4054|4053|4055|4054.5|4053.5|4053|4200
1627398050000|2021-07-27 15:00:50|4054.5|4053.5|4053.5|4053|4054.5|4054|4053.5|4053|728
1627398060000|2021-07-27 15:01:00|4054|4053.5|4053.5|4053|4054|4053.5|4053.5|4053|1595
1627398070000|2021-07-27 15:01:10|4054|4053.5|4054|4053.5|4055|4054|4053.5|4053|5097
1627398080000|2021-07-27 15:01:20|4054.5|4054|4055|4054|4055|4054|4054|4053.5|310
1627398090000|2021-07-27 15:01:30|4054.5|4053.5|4054.5|4054|4054.5|4054|4054.5|4053.5|342
1627398100000|2021-07-27 15:01:40||4053.5||4054||4054||4053.5|805
1627398110000|2021-07-27 15:01:50|4055|4054.5|4055|4054.5|4055|4054.5|4055|4054.5|2546
1627398120000|2021-07-27 15:02:00|4054.5|4054|4054.5|4054|4054.5|4054|4054|4053.5|4336
1627398130000|2021-07-27 15:02:10|4055|4054.5|4055|4054|4055|4054.5|4054.5|4054|1279
1627398140000|2021-07-27 15:02:20|4054.5||4054.5||4055||4054.5||403
1627398150000|2021-07-27 15:02:30|4055|4054.5|4055|4054.5|4055|4054.5|4054.5|4054.5|784
1627398170000|2021-07-27 15:02:50|4055.5|4055|4056.5|4056|4056.5|4056|4055.5|4055|3821
1627398180000|2021-07-27 15:03:00|4057|4056.5|4055.5|4054.5|4057|4056.5|4055|4054.5|6967
1627398190000|2021-07-27 15:03:10|4056|4055|4055.5|4054.5|4056|4055.5|4055.5|4054.5|2478
1627398220000|2021-07-27 15:03:40|4055||4055||4055||4055||22
1627398230000|2021-07-27 15:03:50|4055.5|4055|4057|4056.5|4057|4056.5|4055.5|4055|9286
1627398240000|2021-07-27 15:04:00|4057.5|4057|4057|4056.5|4058|4057|4057|4056.5|1969
1627398250000|2021-07-27 15:04:10|4057.5|4056|4056.5|4055.5|4057.5|4056|4056|4055.5|1919
1627398260000|2021-07-27 15:04:20|4056||4056||4056.5||4056||3353
1627398270000|2021-07-27 15:04:30|||||||||463
1627398280000|2021-07-27 15:04:40|4056.5|4056|4056.5|4056|4056.5|4056|4056.5|4056|4650
1627398290000|2021-07-27 15:04:50|4057|4056.5|4058|4057|4058|4057|4056.5|4056|5801
1627398300000|2021-07-27 15:05:00||4057.5||4057.5||4057.5||4057.5|167
1627398310000|2021-07-27 15:05:10|4058.5|4058|4058|4057|4058.5|4058|4058|4057|6274
1627398320000|2021-07-27 15:05:20|4057.5|4057.5|4058|4057|4058|4057.5|4057.5|4057|97
1627398330000|2021-07-27 15:05:30|4057.5|4056.5|4057|4056.5|4058|4056.5|4057|4056|1680
1627398340000|2021-07-27 15:05:40||4056||4056.5||4056.5||4056|599
1627398350000|2021-07-27 15:05:50|4056.5|4056|4056|4055.5|4057|4056|4056|4055.5|1402
1627398360000|2021-07-27 15:06:00|4056.5|4055|4057|4056.5|4057|4056.5|4056|4055|1289
1627398370000|2021-07-27 15:06:10|4057.5|4057|4058|4057|4058|4057|4057.5|4057|1757
1627398380000|2021-07-27 15:06:20|||||||||85
1627398390000|2021-07-27 15:06:30|4057.5|4057.5|4057.5|4057|4057.5|4057.5|4057.5|4057|801
1627398410000|2021-07-27 15:06:50|4057|4056.5|4057|4056.5|4057.5|4057|4056.5|4056|4335
1627398420000|2021-07-27 15:07:00||4056||4056.5||4056.5||4056|244
1627398430000|2021-07-27 15:07:10|4057.5|4057|4058|4057|4058|4057|4057.5|4057|2148
1627398440000|2021-07-27 15:07:20|4057.5|4057.5|4058|4057.5|4058|4057.5|4057.5|4057.5|1136
1627398450000|2021-07-27 15:07:30|||||||||877
1627398460000|2021-07-27 15:07:40|4058.5|4058|4058|4057.5|4058.5|4058|4058|4057.5|903
1627398470000|2021-07-27 15:07:50|4057.5|4057|4056.5|4056|4057.5|4057|4056.5|4056|2618
1627398480000|2021-07-27 15:08:00|4057|4056.5|4057|4056.5|4057|4056.5|4056.5|4056|549
1627398500000|2021-07-27 15:08:20|||||||||70
1627398510000|2021-07-27 15:08:30|4057.5|4057|4058|4057.5|4058.5|4057.5|4057.5|4056.5|3094
1627398520000|2021-07-27 15:08:40|4057.5|4057|4057.5|4057|4058|4057|4057.5|4057|2152
1627398530000|2021-07-27 15:08:50|4058.5|4057.5|4057.5|4057|4058.5|4057.5|4057.5|4057|1799
1627398540000|2021-07-27 15:09:00|4057|4056.5|4057|4056.5|4057.5|4057|4057|4056.5|2205
1627398550000|2021-07-27 15:09:10|||||||||220
1627398560000|2021-07-27 15:09:20|||||||||145
1627398580000|2021-07-27 15:09:40|4057.5|4057|4057|4056|4057.5|4057|4056.5|4056|2829
1627398590000|2021-07-27 15:09:50|4056.5|4055.5|4056.5|4055.5|4056.5|4056|4056|4055.5|1798
1627398600000|2021-07-27 15:10:00|4057|4056|4057|4056.5|4057|4056.5|4057|4056|532
1627398610000|2021-07-27 15:10:10|||||||||1606
1627398620000|2021-07-27 15:10:20|4057.5|4057|4057.5|4056.5|4058|4057|4057.5|4056.5|1526
1627398630000|2021-07-27 15:10:30||4057||4056.5||4057||4056.5|13
1627398640000|2021-07-27 15:10:40|4057||4057||4057.5||4057||1339
1627398650000|2021-07-27 15:10:50|||||||||29
1627398660000|2021-07-27 15:11:00|4056.5|4056|4056.5|4056|4057|4056.5|4056.5|4055.5|2370
1627398670000|2021-07-27 15:11:10|4057|4056.5|4056.5|4056|4057|4056.5|4056.5|4056|3854
1627398680000|2021-07-27 15:11:20|4057|4056.5|4056.5|4056|4057|4056.5|4056.5|4056|1316
1627398700000|2021-07-27 15:11:40|||||||||817
1627398710000|2021-07-27 15:11:50|||||||||329
1627398720000|2021-07-27 15:12:00|4057|4056.5|4056.5|4056|4057|4056.5|4056.5|4056|3355
1627398730000|2021-07-27 15:12:10|4057|4056.5|4057.5|4057|4057.5|4057|4057|4056.5|1446
1627398740000|2021-07-27 15:12:20|4057|4056.5|4059|4058.5|4059|4058.5|4057|4056.5|4997
1627398750000|2021-07-27 15:12:30|4058.5|4058|4056.5|4056|4058.5|4058|4056.5|4056|5454
1627398760000|2021-07-27 15:12:40|4056|4055.5|4056|4055.5|4056.5|4056|4056|4055.5|1366
1627398770000|2021-07-27 15:12:50|4056.5|4056|4056.5|4055.5|4056.5|4056|4056.5|4055.5|717
1627398780000|2021-07-27 15:13:00|4056||4056.5||4056.5||4056||349
1627398790000|2021-07-27 15:13:10||4056||4055.5||4056||4055.5|965
1627398800000|2021-07-27 15:13:20||4056||4055.5||4056||4055.5|49
1627398810000|2021-07-27 15:13:30|4057|4056|4057|4056.5|4057|4056.5|4057|4056|1390
1627398820000|2021-07-27 15:13:40|4057.5|4056|4056.5|4056|4057.5|4056.5|4056.5|4055.5|2703
1627398830000|2021-07-27 15:13:50|4056|4055.5|4056.5|4055.5|4056.5|4055.5|4056|4055.5|128
1627398840000|2021-07-27 15:14:00|4056||4056||4056.5||4056||285
1627398860000|2021-07-27 15:14:20|4056.5|4056|4056.5|4056|4056.5|4056|4056.5|4055.5|679
1627398870000|2021-07-27 15:14:30||4055.5||4056||4056||4055.5|755
1627398880000|2021-07-27 15:14:40|4057|4056.5|4057|4056.5|4057|4056.5|4056.5|4056|3885
1627398890000|2021-07-27 15:14:50|4056.5|4056|4057|4056|4057|4056|4056|4055.5|5527
1627398900000|2021-07-27 15:15:00|4057.5|4056|4057|4055.5|4057.5|4056.5|4056.5|4055.5|21
1627398910000|2021-07-27 15:15:10|4057.5|4056|4058.5|4057.5|4059|4058|4057|4055.5|200
1627398920000|2021-07-27 15:15:20|4059|4058|4058.5|4057.5|4059|4058|4058.5|4057.5|0
1627398930000|2021-07-27 15:15:30|4059|4057|4059|4058|4059|4058|4058|4057|17
1627398940000|2021-07-27 15:15:40|4058.5|4057.5|4056.5|4055|4061.5|4060|4056.5|4055|719
1627398950000|2021-07-27 15:15:50|4057|4055.5|4057.5|4056.5|4057.5|4056.5|4056.5|4055|178
1627398960000|2021-07-27 15:16:00|4057|4056|4058|4057|4058.5|4057.5|4057|4056|303
1627398970000|2021-07-27 15:16:10|4058.5|4057.5|4058.5|4057.5|4058.5|4057.5|4058|4057|0
1627398980000|2021-07-27 15:16:20|4058|4057|4058|4057|4058.5|4057.5|4058|4057|0
1627398990000|2021-07-27 15:16:30|4058.5|4057.5|4058|4057|4058.5|4057.5|4057.5|4056.5|514
1627399000000|2021-07-27 15:16:40|4057.5|4056.5|4058.5|4057|4058.5|4057|4057.5|4056.5|99
1627399010000|2021-07-27 15:16:50|4058|4056.5|4058|4057|4058.5|4057.5|4058|4056.5|0
1627399020000|2021-07-27 15:17:00|4058.5|4057.5|4058|4057|4058.5|4057.5|4058|4057|0
1627399030000|2021-07-27 15:17:10|4058.5|4057.5|4059.5|4058.5|4060|4059|4058|4057|120
1627399040000|2021-07-27 15:17:20|4060|4059|4059.5|4058.5|4060|4059|4059.5|4058.5|0
1627399050000|2021-07-27 15:17:30|4060|4059|4059|4058|4060|4059|4059|4057.5|180
1627399060000|2021-07-27 15:17:40|4059.5|4058.5|4059.5|4058.5|4060|4059|4059|4058|6
1627399070000|2021-07-27 15:17:50|4059|4058|4059|4058|4059.5|4058.5|4059|4058|150
1627399080000|2021-07-27 15:18:00|4059.5|4058.5|4062|4060.5|4062|4060.5|4059|4058|740
1627399090000|2021-07-27 15:18:10|4061.5|4060|4060.5|4059.5|4062.5|4061|4060.5|4059.5|126
1627399100000|2021-07-27 15:18:20|4061|4060|4060|4059|4061|4060|4060|4059|412
1627399110000|2021-07-27 15:18:30|4060.5|4059.5|4060.5|4059.5|4060.5|4059.5|4060|4059|0
1627399120000|2021-07-27 15:18:40|4060|4059|4060.5|4059.5|4061|4059.5|4060|4058.5|78
1627399130000|2021-07-27 15:18:50|4060|4059|4060.5|4059.5|4061|4059.5|4060|4059|424
1627399140000|2021-07-27 15:19:00|4060|4059|4059.5|4058.5|4060.5|4059.5|4059|4058|446
1627399150000|2021-07-27 15:19:10|4059|4058|4059|4058|4059|4058|4058.5|4057.5|29
1627399160000|2021-07-27 15:19:20|4058.5|4057.5|4058|4057|4059|4058|4058|4057|286
1627399170000|2021-07-27 15:19:30|4058.5|4057.5|4058|4057|4058.5|4057.5|4057.5|4056|259
1627399180000|2021-07-27 15:19:40|4058.5|4057.5|4058|4057|4058.5|4057.5|4058|4057|0
1627399190000|2021-07-27 15:19:50|4058.5|4057.5|4058|4057|4058.5|4057.5|4058|4057|0
1627399200000|2021-07-27 15:20:00|4058.5|4057.5|4057.5|4056.5|4058.5|4057.5|4057|4056|86
1627399210000|2021-07-27 15:20:10|4058|4057|4059|4058|4059|4058|4058|4057|5
1627399220000|2021-07-27 15:20:20|4058.5|4057.5|4059.5|4058.5|4059.5|4058.5|4058.5|4057|559
1627399230000|2021-07-27 15:20:30|4060|4059|4060|4058.5|4060|4059|4059.5|4058.5|55
1627399240000|2021-07-27 15:20:40|4059.5|4058|4059.5|4058.5|4059.5|4058.5|4059|4057.5|0
1627399250000|2021-07-27 15:20:50|4059|4058|4059|4058|4059.5|4058.5|4059|4058|107
1627399260000|2021-07-27 15:21:00|4059.5|4058.5|4060|4059|4060|4059|4058.5|4057.5|415
1627399270000|2021-07-27 15:21:10|4061.5|4060|4060|4058.5|4061.5|4060|4060|4058.5|687
1627399280000|2021-07-27 15:21:20|4060.5|4059|4060.5|4059|4060.5|4059|4060|4058.5|0
1627399290000|2021-07-27 15:21:30|4060|4059.5|4061|4060|4061|4060|4060|4059|21
1627399300000|2021-07-27 15:21:40|4060.5|4059.5|4061|4059.5|4062|4060.5|4060.5|4059|173
1627399310000|2021-07-27 15:21:50|4060.5|4059|4060.5|4059.5|4061|4060|4060.5|4059|0
1627399320000|2021-07-27 15:22:00|4061|4060|4060.5|4059.5|4061|4060|4060.5|4059.5|0
1627399330000|2021-07-27 15:22:10|4061|4060|4061|4059.5|4061.5|4060.5|4060.5|4059.5|211
1627399340000|2021-07-27 15:22:20|4060.5|4059|4059.5|4058.5|4060.5|4059.5|4059.5|4058.5|541
1627399350000|2021-07-27 15:22:30|4060|4059|4059.5|4058.5|4060|4059|4059.5|4058.5|0
1627399360000|2021-07-27 15:22:40|4060|4059|4059|4058|4060|4059|4059|4057.5|0
1627399370000|2021-07-27 15:22:50|4059.5|4058.5|4060|4059|4060|4059|4059|4058|138
1627399380000|2021-07-27 15:23:00|4059.5|4058.5|4060|4059|4060.5|4059.5|4059.5|4058.5|28
1627399390000|2021-07-27 15:23:10|4060.5|4059.5|4059.5|4058|4060.5|4059.5|4059|4058|830
1627399400000|2021-07-27 15:23:20|4060|4058.5|4059.5|4058.5|4060|4059|4059|4058|262
1627399410000|2021-07-27 15:23:30|4060|4059|4060|4058.5|4060.5|4059|4059.5|4058|113
1627399420000|2021-07-27 15:23:40|4060.5|4059|4060|4059|4060.5|4059|4059.5|4058.5|86
1627399430000|2021-07-27 15:23:50|4059.5|4058.5|4060|4058.5|4060.5|4059|4059|4058|392
1627399440000|2021-07-27 15:24:00|4059.5|4058|4059.5|4058.5|4059.5|4058.5|4059|4058|104
1627399450000|2021-07-27 15:24:10|4060|4059|4059|4058|4060|4059|4059|4058|171
1627399460000|2021-07-27 15:24:20|4059.5|4058.5|4059.5|4058.5|4059.5|4058.5|4059|4058|0
1627399470000|2021-07-27 15:24:30|4059|4058|4059|4058|4059.5|4058.5|4059|4058|132
1627399480000|2021-07-27 15:24:40|4059.5|4058.5|4060|4059|4060|4059|4059.5|4058|370
1627399490000|2021-07-27 15:24:50|4059.5|4058.5|4059.5|4058.5|4060|4059|4059.5|4058.5|0
1627399500000|2021-07-27 15:25:00|4059|4058|4059|4058|4059.5|4058.5|4059|4058|0
1627399510000|2021-07-27 15:25:10|4059.5|4058.5|4059.5|4058.5|4059.5|4058.5|4059|4058|0
1627399520000|2021-07-27 15:25:20|4059|4058|4059|4058|4059|4058|4058.5|4057.5|51
1627399530000|2021-07-27 15:25:30|4058.5|4057.5|4059|4058|4059.5|4058.5|4058.5|4057.5|0
1627399540000|2021-07-27 15:25:40|4059.5|4058.5|4059.5|4058.5|4059.5|4058.5|4058.5|4057.5|0
1627399550000|2021-07-27 15:25:50|4060|4059|4059.5|4058.5|4060.5|4059|4059.5|4058.5|26
1627399560000|2021-07-27 15:26:00|4060|4059|4059.5|4058|4060.5|4059|4059|4057.5|984
1627399570000|2021-07-27 15:26:10|4060|4058.5|4058|4057|4060.5|4059.5|4058|4057|60
1627399580000|2021-07-27 15:26:20|4058.5|4057.5|4058.5|4057.5|4058.5|4057.5|4058|4057|0
1627399590000|2021-07-27 15:26:30|4058|4057|4058.5|4057.5|4058.5|4057.5|4058|4057|250
1627399600000|2021-07-27 15:26:40|4058|4057|4058.5|4057.5|4058.5|4057.5|4057.5|4056.5|459
1627399610000|2021-07-27 15:26:50|4058|4057|4057.5|4056|4058.5|4057.5|4056.5|4055|638
1627399620000|2021-07-27 15:27:00|4057|4055.5|4058|4057|4058.5|4057|4057|4055.5|416
1627399630000|2021-07-27 15:27:10|4058.5|4056.5|4057.5|4056.5|4058.5|4057|4057.5|4056.5|50
1627399640000|2021-07-27 15:27:20|4058|4057|4057.5|4056|4058|4057|4057|4056|0
1627399650000|2021-07-27 15:27:30|4058|4056.5|4057.5|4056|4058|4056.5|4057.5|4056|0
1627399660000|2021-07-27 15:27:40|4058|4056.5|4058|4057|4058|4057|4057|4056|34
1627399670000|2021-07-27 15:27:50|4057.5|4056.5|4057|4056|4058|4057|4056.5|4055|18
1627399680000|2021-07-27 15:28:00|4056.5|4055.5|4058|4057|4058|4057|4056.5|4055.5|207
1627399690000|2021-07-27 15:28:10|4057.5|4056.5|4059|4058|4059.5|4058.5|4057.5|4056.5|137
1627399700000|2021-07-27 15:28:20|4059.5|4058.5|4058.5|4057.5|4059.5|4058.5|4058.5|4057.5|0
1627399710000|2021-07-27 15:28:30|4059|4058|4058.5|4057.5|4059|4058|4058|4057|66
1627399720000|2021-07-27 15:28:40|4058|4057|4057.5|4056|4059|4057.5|4057.5|4056|143
1627399730000|2021-07-27 15:28:50|4058|4056.5|4057.5|4056.5|4058|4056.5|4057.5|4056|170
1627399740000|2021-07-27 15:29:00|4057|4056|4057.5|4056.5|4058|4057|4057|4055.5|59
1627399750000|2021-07-27 15:29:10|4058|4057|4059|4057.5|4059|4057.5|4058|4057|43
1627399760000|2021-07-27 15:29:20|4058.5|4055|4057.5|4056.5|4058.5|4057|4056.5|4055|276
1627399770000|2021-07-27 15:29:30|4058|4057|4058.5|4057|4058.5|4057|4057.5|4056.5|360
1627399780000|2021-07-27 15:29:40|4058|4056.5|4059|4057.5|4059.5|4058|4058|4056.5|857
1627399790000|2021-07-27 15:29:50|4059.5|4058|4060.5|4059|4060.5|4059|4059|4057.5|143
1627455620000|2021-07-28 07:00:20|4047.5|4040.5|4058|4052.5|4058.5|4052.5|4044.5|4040|5138
1627455630000|2021-07-28 07:00:30|4060|4053|4056.5|4051.5|4060|4053.5|4053|4051.5|2944
1627455640000|2021-07-28 07:00:40|4056|4052|4049.5|4046|4056|4052|4049.5|4046|3338
1627455650000|2021-07-28 07:00:50|4052|4046.5|4056|4049.5|4058.5|4050.5|4052|4046.5|85
1627455660000|2021-07-28 07:01:00|4055.5|4049|4048|4044.5|4056|4050.5|4047|4044|839
1627455670000|2021-07-28 07:01:10|4047.5|4042.5|4046.5|4043|4047.5|4043|4046|4042.5|502
1627455680000|2021-07-28 07:01:20|4047||4047.5||4048||4046.5||205
1627455690000|2021-07-28 07:01:30|4048||4047.5||4048||4047||0
1627455700000|2021-07-28 07:01:40|4047|4043.5|4045.5|4043.5|4047|4044.5|4045.5|4043.5|634
1627455710000|2021-07-28 07:01:50|4046|4044|4045|4042.5|4046.5|4044|4044.5|4042.5|2846
1627455720000|2021-07-28 07:02:00|4044.5|4043|4049.5|4046|4050|4047|4043.5|4042.5|2801
1627455730000|2021-07-28 07:02:10|4050|4047|4049|4046.5|4050.5|4047.5|4048.5|4045.5|2553
1627455740000|2021-07-28 07:02:20|4050.5|4047|4050.5|4047.5|4050.5|4047.5|4048.5|4045.5|837
1627455750000|2021-07-28 07:02:30|4050|4047|4050|4047.5|4050.5|4048|4049.5|4046.5|187
1627455760000|2021-07-28 07:02:40|4049.5|4047|4048|4045|4049.5|4047|4047.5|4044.5|177
1627455770000|2021-07-28 07:02:50|4048.5|4044.5|4052.5|4050.5|4052.5|4050.5|4048.5|4044.5|2338
1627455780000|2021-07-28 07:03:00|4053|4051|4052.5|4049.5|4055.5|4052.5|4052.5|4049|494
1627455790000|2021-07-28 07:03:10||4050||4050||4050||4050|0
1627455800000|2021-07-28 07:03:20|4052|4049|4050|4049|4052|4049|4050|4047.5|376
1627455810000|2021-07-28 07:03:30|4051|4048.5|4053|4051|4053.5|4051.5|4051|4048|3008
1627455820000|2021-07-28 07:03:40|4053.5|4050.5|4051.5|4051|4053.5|4051|4051|4049.5|1060
1627455830000|2021-07-28 07:03:50|4052|4050.5|4053|4051|4053.5|4051|4051.5|4049|877
1627455840000|2021-07-28 07:04:00|4053.5|4051.5|4051.5|4051|4054|4052|4051.5|4049.5|1670
1627455850000|2021-07-28 07:04:10|4051|4049|4047.5|4045|4051.5|4049|4047|4044.5|1325
1627455860000|2021-07-28 07:04:20|4047||4047||4047.5||4047||1462
1627455870000|2021-07-28 07:04:30|4047.5|4045.5|4048.5|4046.5|4049|4046.5|4047.5|4045.5|507
1627455880000|2021-07-28 07:04:40|4049|4046|4051|4048.5|4051.5|4049|4049|4046|409
1627455890000|2021-07-28 07:04:50|4050.5|4048|4049|4047|4050.5|4048.5|4048.5|4047|1257
1627455900000|2021-07-28 07:05:00|4048.5|4047.5|4046|4044|4048.5|4047.5|4045.5|4043|3309
1627455910000|2021-07-28 07:05:10|4045.5|4043.5|4045.5|4043|4046|4043.5|4044.5|4042.5|736
1627455920000|2021-07-28 07:05:20|4045|4042.5|4045.5|4042.5|4046|4043.5|4045|4042.5|0
1627455930000|2021-07-28 07:05:30|4044.5|4043|4042.5|4040.5|4044.5|4043|4042|4040|2128
1627455940000|2021-07-28 07:05:40|4043|4041|4042|4040|4044|4042.5|4042|4039.5|1291
1627455950000|2021-07-28 07:05:50|4041.5|4039.5|4040.5|4038.5|4041.5|4039.5|4040.5|4038.5|168
1627455960000|2021-07-28 07:06:00|4041|4039|4042.5|4040.5|4042.5|4041|4039|4036.5|2437
1627455970000|2021-07-28 07:06:10||4040||4040||4040.5||4040|0
1627455980000|2021-07-28 07:06:20|4043|4040.5|4043.5|4041|4043.5|4041|4042.5|4040.5|250
1627455990000|2021-07-28 07:06:30|4044|4041.5|4044|4042|4045|4042|4044|4041.5|58
1627456000000|2021-07-28 07:06:40|4044.5|4043.5|4045|4043.5|4045.5|4044|4044|4042|909
1627456010000|2021-07-28 07:06:50|||||||||6
1627456020000|2021-07-28 07:07:00|4045.5|4044|4042|4041|4046|4044|4042|4041|3752
1627456030000|2021-07-28 07:07:10|4042.5|4041.5|4044.5|4042.5|4044.5|4042.5|4042.5|4041|269
1627456040000|2021-07-28 07:07:20|4044||4044.5||4044.5||4044||0
1627456050000|2021-07-28 07:07:30|4044|4043|4046|4044|4046|4044|4044|4043|378
1627456060000|2021-07-28 07:07:40|4046.5|4043.5|4048|4046.5|4048|4046.5|4046.5|4043.5|626
1627456070000|2021-07-28 07:07:50|4047.5|4045.5|4048.5|4046.5|4049|4046.5|4046.5|4045|1319
1627456080000|2021-07-28 07:08:00|4048|4047|4047.5|4045.5|4048.5|4047|4047|4045.5|599
1627456090000|2021-07-28 07:08:10|4048|4046|4050|4048|4050.5|4048.5|4048|4046|101
1627456100000|2021-07-28 07:08:20|4050.5|4048.5|4051|4049|4051|4049|4050|4048|3
1627456110000|2021-07-28 07:08:30|4050.5|4048.5|4050|4049|4050.5|4049|4049|4048|5
1627456120000|2021-07-28 07:08:40|4049.5|4048.5|4053.5|4051.5|4053.5|4051.5|4049.5|4048|1053
1627456130000|2021-07-28 07:08:50|4054|4052|4056.5|4055|4056.5|4055.5|4054|4052|3974
1627456140000|2021-07-28 07:09:00|4055.5|4054.5|4058|4056.5|4058.5|4056.5|4055.5|4054.5|1552
1627456150000|2021-07-28 07:09:10|4057.5|4056|4059|4057|4059.5|4057|4056.5|4055.5|431
1627456160000|2021-07-28 07:09:20|4058.5|4056.5|4058.5|4057|4059|4058|4057.5|4056.5|50
1627456170000|2021-07-28 07:09:30|4059|4056.5|4056|4054.5|4059|4056.5|4055.5|4054|3515
1627456180000|2021-07-28 07:09:40|4056.5|4055|4057.5|4056.5|4059|4056.5|4056|4055|278
1627456190000|2021-07-28 07:09:50|4057|4056|4056.5|4055|4057|4056|4056.5|4055|115
1627456200000|2021-07-28 07:10:00|4056|4054.5|4056.5|4054.5|4058|4056|4055.5|4054|1612
1627456210000|2021-07-28 07:10:10|4056|4054|4056|4053.5|4058|4055.5|4055.5|4053.5|545
1627456220000|2021-07-28 07:10:20|4055.5|4054|4055|4053.5|4056|4054.5|4055|4053.5|0
1627456230000|2021-07-28 07:10:30|4054.5|4054|4053|4052.5|4055.5|4054|4052.5|4052|2513
1627456240000|2021-07-28 07:10:40|4054||4054.5||4055||4054||119
1627456250000|2021-07-28 07:10:50|4055|4053|4054.5|4053|4055|4054|4054|4053|541
1627456260000|2021-07-28 07:11:00|4054|4053.5|4054.5|4053|4054.5|4054|4054|4052.5|413
1627456270000|2021-07-28 07:11:10|4054|4052.5|4055.5|4054.5|4056|4054.5|4054|4052.5|212
1627456280000|2021-07-28 07:11:20|4056|4055|4055.5|4054|4056|4055.5|4054.5|4053.5|209
1627456290000|2021-07-28 07:11:30|4055|4053.5|4054|4053.5|4055.5|4054|4054|4053.5|571
1627456300000|2021-07-28 07:11:40|4053.5|4053|4053.5|4052.5|4054|4053.5|4053.5|4052.5|895
1627456310000|2021-07-28 07:11:50|4053|4052|4052|4050.5|4053|4052|4051.5|4050.5|1655
1627456320000|2021-07-28 07:12:00|4051.5|4050|4052.5|4051|4052.5|4051.5|4051.5|4050|1929
1627456330000|2021-07-28 07:12:10|4053|4051.5|4053.5|4051.5|4054|4053|4053|4051.5|748
1627456350000|2021-07-28 07:12:30||4052||4051.5||4052||4051.5|0
1627456360000|2021-07-28 07:12:40|4052.5|4051|4050.5|4049.5|4053.5|4051|4050.5|4049.5|2001
1627456370000|2021-07-28 07:12:50|4051|4050|4051|4050|4051.5|4051|4051|4049.5|657
1627456380000|2021-07-28 07:13:00|4050.5|4049.5|4049.5|4048|4051|4050.5|4049|4048|2744
1627456390000|2021-07-28 07:13:10|4049|4048.5|4050|4048.5|4050.5|4050|4049|4048|684
1627456400000|2021-07-28 07:13:20|4049.5|4049|4050.5|4049|4051|4049.5|4048.5|4046.5|2725
1627456410000|2021-07-28 07:13:30|4049|4048.5|4050.5|4049|4050.5|4049|4049|4047|315
1627456420000|2021-07-28 07:13:40|4050|4049.5|4050|4049|4050|4049.5|4050|4049|169
1627456430000|2021-07-28 07:13:50|4050.5|4048.5|4049.5|4048|4050.5|4049|4048.5|4047.5|2372
1627456440000|2021-07-28 07:14:00|4049|4047.5|4048.5|4046.5|4049|4047.5|4047|4046.5|3176
1627456450000|2021-07-28 07:14:10|4048|4047|4048|4046.5|4048.5|4048|4048|4046.5|587
1627456460000|2021-07-28 07:14:20|4048.5|4047|4048.5|4047|4048.5|4047.5|4048|4047|726
1627456470000|2021-07-28 07:14:30|4048|4046.5|4048|4046.5|4048|4046.5|4047.5|4046.5|710
1627456480000|2021-07-28 07:14:40|4047.5|4047|4045|4044|4048|4047|4045|4044|5731
1627456490000|2021-07-28 07:14:50|4044.5|4043.5|4044|4042.5|4045|4044|4044|4042.5|1037
1627456500000|2021-07-28 07:15:00|4044.5|4043|4044|4042.5|4044.5|4043|4044|4042.5|1627
1627456510000|2021-07-28 07:15:10|4044.5|4043|4044|4043|4044.5|4043.5|4044|4043|1206
1627456520000|2021-07-28 07:15:20|4044.5|4043.5|4045|4044|4045|4044|4044.5|4043.5|226
1627456530000|2021-07-28 07:15:30|4045.5|4044.5|4047|4046|4047|4046.5|4045.5|4044|2071
1627456540000|2021-07-28 07:15:40|4047.5|4046.5|4045.5|4044.5|4047.5|4047|4045.5|4044.5|5663
1627456550000|2021-07-28 07:15:50|4045|4044|4045|4044|4045|4044.5|4044.5|4043.5|919
1627456560000|2021-07-28 07:16:00|4045.5|4044.5|4045.5|4044.5|4045.5|4045|4045.5|4044.5|344
1627456570000|2021-07-28 07:16:10|4045||4045.5||4045.5||4045||557
1627456580000|2021-07-28 07:16:20|4045|4044|4045|4044|4045|4044|4045|4044|300
1627456590000|2021-07-28 07:16:30|4046|4044.5|4045.5|4044.5|4046|4045|4045.5|4044.5|348
1627456600000|2021-07-28 07:16:40|4046|4045|4044.5|4044|4046|4045.5|4042.5|4041.5|7224
1627456610000|2021-07-28 07:16:50|4045.5|4044.5|4045.5|4044.5|4046|4044.5|4045|4044.5|160
1627456620000|2021-07-28 07:17:00|4045|4044|4044|4043.5|4045|4044|4044|4043|1926
1627456630000|2021-07-28 07:17:10|4045|4044|4044.5|4043.5|4045|4044|4044|4043.5|102
1627456640000|2021-07-28 07:17:20|4045|4044|4045.5|4044.5|4045.5|4045|4044.5|4044|811
1627456650000|2021-07-28 07:17:30|4045|4044|4044.5|4044|4045|4044|4044.5|4043.5|1180
1627456660000|2021-07-28 07:17:40|4044|4043.5|4045|4043.5|4045.5|4044|4044|4043.5|274
1627456670000|2021-07-28 07:17:50|4044.5|4043|4045|4043.5|4045|4043.5|4043|4041.5|3608
1627456680000|2021-07-28 07:18:00|4044.5|4043|4044|4043|4044.5|4043|4043|4041.5|1007
1627456690000|2021-07-28 07:18:10|4043.5|4042.5|4043.5|4043|4044.5|4044|4042.5|4041.5|8520
1627456700000|2021-07-28 07:18:20|4044|4042.5|4044|4043|4044|4043|4043|4042.5|969
1627456710000|2021-07-28 07:18:30|4043.5|4042.5|4043.5|4042.5|4044|4043|4043|4042.5|2482
1627456720000|2021-07-28 07:18:40|4043|4042|4043.5|4043|4044|4043|4042.5|4042|7331
1627456730000|2021-07-28 07:18:50|4044|4043.5|4044|4043|4044|4043.5|4044|4043|98
1627456740000|2021-07-28 07:19:00||4043.5||4043||4043.5||4043|0
1627456750000|2021-07-28 07:19:10|4044.5|4043.5|4046.5|4045.5|4047|4045.5|4044|4042.5|2176
1627456760000|2021-07-28 07:19:20|4047|4046|4046.5|4045.5|4047.5|4046.5|4046|4045|4889
1627456770000|2021-07-28 07:19:30|4047|4046|4047|4046.5|4047.5|4046.5|4046.5|4045.5|674
1627456780000|2021-07-28 07:19:40|4046.5|4045.5|4046|4045|4047.5|4046.5|4045.5|4044.5|4566
1627456790000|2021-07-28 07:19:50|4045.5|4044.5|4045|4043.5|4045.5|4044.5|4044.5|4043.5|683
1627456800000|2021-07-28 07:20:00|4045.5|4044|4047|4045.5|4047|4045.5|4045|4043.5|2520
1627456810000|2021-07-28 07:20:10|4047.5|4046|4049|4048|4049.5|4048|4047.5|4045.5|1224
1627456820000|2021-07-28 07:20:20|4048.5|4047.5|4048|4047.5|4049|4048|4048|4047.5|580
1627456830000|2021-07-28 07:20:30|4048.5|4047|4048|4047|4048.5|4047.5|4047.5|4047|625
1627456840000|2021-07-28 07:20:40|4048.5|4047.5|4050|4049|4050|4049|4048.5|4047.5|2186
1627456850000|2021-07-28 07:20:50|4049.5|4048.5|4049.5|4048|4050|4049|4048.5|4047.5|4004
1627456860000|2021-07-28 07:21:00|4050|4048.5|4050.5|4049|4051.5|4050|4050|4048|2702
1627456870000|2021-07-28 07:21:10|4051|4049.5|4052|4050.5|4052.5|4051.5|4051|4049.5|4116
1627456880000|2021-07-28 07:21:20|4051.5|4051|4052|4051|4052|4051.5|4051.5|4051|1215
1627456890000|2021-07-28 07:21:30|4053|4051.5|4053|4052.5|4054|4053|4053|4051.5|1300
1627456900000|2021-07-28 07:21:40|4053.5|4053|4055|4054|4056|4055.5|4053|4052.5|3538
1627456910000|2021-07-28 07:21:50|4055.5|4054.5|4055.5|4054.5|4055.5|4054.5|4054.5|4054|2252
1627456920000|2021-07-28 07:22:00|4055|4054|4051.5|4050|4055.5|4054|4051.5|4050|4194
1627456930000|2021-07-28 07:22:10|4050.5|4050.5|4052|4050.5|4052|4051|4050|4049|4959
1627456940000|2021-07-28 07:22:20|4052.5|4051|4052|4050.5|4052.5|4051.5|4050.5|4049.5|3151
1627456950000|2021-07-28 07:22:30|4051.5|4051|4050.5|4049.5|4052.5|4051.5|4050.5|4049.5|3967
1627456960000|2021-07-28 07:22:40|4051|4050|4050|4049|4051.5|4050.5|4049.5|4049|2517
1627456970000|2021-07-28 07:22:50|4050.5|4049.5|4050.5|4049.5|4051|4049.5|4050.5|4049|1
1627456980000|2021-07-28 07:23:00|4051|4050|4051.5|4050.5|4052|4051.5|4050.5|4049.5|5061
1627456990000|2021-07-28 07:23:10|4051|4051|4052|4051|4053|4052|4051|4050.5|2221
1627457000000|2021-07-28 07:23:20|4052.5|4051.5|4054|4053|4054|4053|4052.5|4051|1003
1627457010000|2021-07-28 07:23:30|4054.5|4053.5|4055|4054.5|4055.5|4054.5|4054|4053|510
1627457020000|2021-07-28 07:23:40|4054.5|4054|4053.5|4053|4055|4054.5|4053.5|4052.5|3699
1627457030000|2021-07-28 07:23:50|4053|4052.5|4052|4050.5|4053|4052.5|4051.5|4050.5|403
1627457040000|2021-07-28 07:24:00|4052.5|4051|4052.5|4051.5|4052.5|4052|4052|4051|206
1627457050000|2021-07-28 07:24:10|4052|4052|4051.5|4051|4052|4052|4051.5|4051|1242
1627457060000|2021-07-28 07:24:20|4051|4050.5|4049|4048|4051|4050.5|4049|4048|946
1627457080000|2021-07-28 07:24:40|4048.5|4047.5|4047.5|4046.5|4048.5|4047.5|4047.5|4046.5|160
1627457090000|2021-07-28 07:24:50|4047|4046|4047.5|4046.5|4047.5|4046.5|4046.5|4045.5|385
1627457100000|2021-07-28 07:25:00|4047|4046|4048|4047|4048|4047|4046.5|4045.5|1171
1627457110000|2021-07-28 07:25:10|4047.5|4046.5|4048.5|4047|4048.5|4047.5|4047.5|4046.5|254
1627457120000|2021-07-28 07:25:20|4049|4047.5|4050|4049|4050|4049.5|4049|4047.5|698
1627457130000|2021-07-28 07:25:30|4049.5|4048.5|4050.5|4049.5|4050.5|4049.5|4049.5|4048.5|500
1627457140000|2021-07-28 07:25:40|4051|4050|4050|4049|4051|4050|4050|4049|1855
1627457150000|2021-07-28 07:25:50|4049.5|4048.5|4051|4049.5|4051|4050|4049|4048.5|2582
1627457160000|2021-07-28 07:26:00|4050.5|4049|4050.5|4049|4050.5|4049|4048.5|4048|1081
1627457170000|2021-07-28 07:26:10|4050|4048.5|4049|4048|4050|4048.5|4049|4048|632
1627457180000|2021-07-28 07:26:20|4049.5|4048.5|4049.5|4048.5|4049.5|4048.5|4049.5|4048.5|0
1627457190000|2021-07-28 07:26:30|4050|4049|4050|4049|4050|4049|4049.5|4048.5|272
1627457200000|2021-07-28 07:26:40|4050.5|4049.5|4051|4050|4051|4050|4050|4049.5|270
1627457210000|2021-07-28 07:26:50|4050.5|4049.5|4050.5|4049.5|4051|4049.5|4050.5|4049.5|426
1627457220000|2021-07-28 07:27:00||4050||4049.5||4050||4049.5|145
1627457230000|2021-07-28 07:27:10||4050||4049.5||4050||4049.5|60
1627457240000|2021-07-28 07:27:20||4050||4049.5||4050||4049.5|348
1627457250000|2021-07-28 07:27:30|4050|4049|4049|4048.5|4050|4049|4049|4048.5|1249
1627457260000|2021-07-28 07:27:40|4048.5|4048|4048.5|4047.5|4048.5|4048|4048.5|4047.5|402
1627457270000|2021-07-28 07:27:50||4048||4047.5||4048||4047.5|0
1627457280000|2021-07-28 07:28:00|4048|4047|4047|4046.5|4048.5|4047|4047|4046.5|213
1627457290000|2021-07-28 07:28:10|4047.5|4047|4047.5|4047|4048|4047|4047.5|4046.5|472
1627457300000|2021-07-28 07:28:20|4048||4047.5||4048||4047.5||0
1627457310000|2021-07-28 07:28:30|4048|4046.5|4049|4048|4049|4048|4048|4046.5|284
1627457320000|2021-07-28 07:28:40|4048.5|4047.5|4048|4046.5|4049|4047.5|4047.5|4046.5|1906
1627457340000|2021-07-28 07:29:00|4047.5|4046|4047|4045.5|4047.5|4046|4046.5|4045.5|415
1627457350000|2021-07-28 07:29:10|4046.5||4046.5||4047||4046.5||0
1627457360000|2021-07-28 07:29:20|4047|4046|4047.5|4046|4049|4047.5|4046|4045.5|1879
1627457370000|2021-07-28 07:29:30|4047|4046.5|4047.5|4046.5|4047.5|4047|4047|4046|1612
1627457380000|2021-07-28 07:29:40|4048|4047|4049|4047.5|4049|4047.5|4048|4047|46
1627457390000|2021-07-28 07:29:50|4048.5|4047|4047.5|4046|4048.5|4047|4047.5|4046|1290
1627457400000|2021-07-28 07:30:00|4047|4046.5|4047.5|4046.5|4047.5|4047|4047|4046.5|85
1627457410000|2021-07-28 07:30:10|4047||4047.5||4047.5||4047||100
1627457420000|2021-07-28 07:30:20|4047|4046|4046.5|4046|4047.5|4046.5|4046.5|4046|513
1627457430000|2021-07-28 07:30:30|4046|4045.5|4044.5|4043|4046|4045.5|4044|4043|1172
1627457440000|2021-07-28 07:30:40|4044|4042.5|4044|4043|4044|4043|4043.5|4042.5|37
1627457450000|2021-07-28 07:30:50|4044.5||4044.5||4044.5||4043.5||417
1627457460000|2021-07-28 07:31:00|4045|4043.5|4044.5|4043.5|4045|4044|4044|4043|933
1627457470000|2021-07-28 07:31:10|4045|4044|4045|4043.5|4045|4044|4044.5|4043.5|358
1627457480000|2021-07-28 07:31:20|4044.5|4044|4045|4043.5|4045|4044|4044.5|4043.5|2
1627457490000|2021-07-28 07:31:30|4044.5|4044|4046|4045|4046|4045|4044.5|4044|1392
1627457500000|2021-07-28 07:31:40|4046.5|4045.5|4047|4046|4047.5|4046.5|4046.5|4045.5|150
1627457510000|2021-07-28 07:31:50|4047.5|4046.5|4047.5|4046.5|4047.5|4046.5|4047.5|4046|89
1627457520000|2021-07-28 07:32:00|4047|4046|4046|4045|4047.5|4046|4045.5|4045|2308
1627457530000|2021-07-28 07:32:10|4045.5||4046||4046||4045.5||100
1627457540000|2021-07-28 07:32:20|4045.5|4044.5|4045.5|4045|4046|4045|4045|4044.5|1058
1627457550000|2021-07-28 07:32:30|4046|4045.5|4046|4045.5|4046.5|4045.5|4046|4045|592
1627457560000|2021-07-28 07:32:40|4045.5|4045|4045.5|4044.5|4046|4045|4044.5|4043.5|779
1627457570000|2021-07-28 07:32:50|4046|4045|4045.5|4044.5|4046|4045|4045.5|4044.5|10
1627457580000|2021-07-28 07:33:00|4046|4045|4047.5|4046.5|4047.5|4046.5|4046|4045|827
1627457590000|2021-07-28 07:33:10|4048|4046|4047|4046|4048|4046|4046.5|4045.5|30
1627457600000|2021-07-28 07:33:20|4047.5|4045.5|4047.5|4046.5|4047.5|4046.5|4047.5|4045.5|18
1627457610000|2021-07-28 07:33:30|4047|4047|4047.5|4047|4047.5|4047|4047|4047|277
1627457620000|2021-07-28 07:33:40|||||||||122
1627457630000|2021-07-28 07:33:50|4048|4047.5|4049|4048|4049|4048|4048|4047.5|43
1627457640000|2021-07-28 07:34:00|4048.5|4047.5|4048|4046.5|4048.5|4047.5|4047.5|4046.5|2318
1627457650000|2021-07-28 07:34:10|4048.5|4047|4049|4048|4049|4048|4048|4047|676
1627457660000|2021-07-28 07:34:20|4048.5|4047.5|4048.5|4047.5|4049|4048|4048.5|4047.5|247
1627457670000|2021-07-28 07:34:30|4049|4048|4049|4048|4049.5|4048.5|4048.5|4048|258
1627457680000|2021-07-28 07:34:40|4049.5||4049||4049.5||4049||12
1627457690000|2021-07-28 07:34:50|4050|4048.5|4050.5|4049|4051|4049.5|4050|4048.5|205
1627457700000|2021-07-28 07:35:00|4051|4049.5|4051.5|4050.5|4051.5|4050.5|4050.5|4049.5|975
1627457710000|2021-07-28 07:35:10|4051|4050|4050|4049.5|4051|4050|4050|4049.5|1590
1627457720000|2021-07-28 07:35:20|4050.5|4049|4047.5|4046.5|4050.5|4049|4047.5|4046.5|2379
1627457730000|2021-07-28 07:35:30|4048||4047.5||4048||4047.5||614
1627457740000|2021-07-28 07:35:40|4047|4047|4047.5|4047|4047.5|4047|4047|4046.5|230
1627457750000|2021-07-28 07:35:50|||||||||139
1627457760000|2021-07-28 07:36:00|4048|4047.5|4048|4047|4048|4047.5|4046.5|4045.5|998
1627457770000|2021-07-28 07:36:10|||||||||5
1627457780000|2021-07-28 07:36:20|4047.5|4046.5|4047|4046|4048|4046.5|4046.5|4046|1326
1627457790000|2021-07-28 07:36:30|4047.5|4046.5|4046|4045|4047.5|4046.5|4045.5|4045|1181
1627457800000|2021-07-28 07:36:40|4045.5|4044.5|4045.5|4044.5|4046|4045|4045|4044.5|1108
1627457810000|2021-07-28 07:36:50||4045||4045||4045||4045|116
1627457820000|2021-07-28 07:37:00|4045|4044.5|4045.5|4044.5|4045.5|4045|4045|4044|911
1627457830000|2021-07-28 07:37:10|4045|4045|4043.5|4042.5|4045.5|4045|4043|4042.5|1105
1627457840000|2021-07-28 07:37:20|4044|4043|4045|4044.5|4045.5|4045|4043.5|4042.5|3691
1627457850000|2021-07-28 07:37:30|4045.5|4044|4046|4044.5|4046|4044.5|4045.5|4044|300
1627457860000|2021-07-28 07:37:40|4045.5|4044|4045|4044.5|4046|4045|4045|4044|611
1627457870000|2021-07-28 07:37:50|4044.5|4044|4044.5|4043.5|4044.5|4044|4044.5|4043.5|632
1627457880000|2021-07-28 07:38:00|4045|4044|4045|4044|4045.5|4044.5|4044.5|4043.5|562
1627457890000|2021-07-28 07:38:10|4044.5|4044.5|4046.5|4045.5|4047|4045.5|4044.5|4044.5|183
1627457900000|2021-07-28 07:38:20|4046|4046|4047|4046|4047|4046|4046|4045.5|414
1627457910000|2021-07-28 07:38:30|4046.5||4047||4047||4046.5||0
1627457920000|2021-07-28 07:38:40|4047.5|4046.5|4047|4046|4047.5|4047|4047|4046|236
1627457930000|2021-07-28 07:38:50|4046.5|4045.5|4045.5|4045|4046.5|4045.5|4045.5|4045|2150
1627457940000|2021-07-28 07:39:00|4045|4044.5|4046|4045|4046|4045|4044.5|4043.5|1195
1627457950000|2021-07-28 07:39:10|4045.5|4044|4044.5|4043.5|4045.5|4044|4044.5|4043.5|105
1627457960000|2021-07-28 07:39:20|4045|4044|4045.5|4044.5|4045.5|4044.5|4044.5|4044|3648
1627457970000|2021-07-28 07:39:30|4046|4045|4046.5|4045.5|4046.5|4045.5|4046|4044.5|19
1627457980000|2021-07-28 07:39:40|4047|4046|4047|4046|4047|4046|4047|4045.5|10
1627457990000|2021-07-28 07:39:50|4047.5|4046.5|4047|4046.5|4047.5|4046.5|4047|4046.5|286
1627458000000|2021-07-28 07:40:00|4047.5|4046|4047.5|4046.5|4047.5|4047|4047|4046|337
1627458010000|2021-07-28 07:40:10|4047|4046|4047|4046|4047|4046|4046.5|4046|1097
1627458020000|2021-07-28 07:40:20|4047.5|4046.5|4047|4046|4047.5|4046.5|4047|4046|0
1627458030000|2021-07-28 07:40:30|4046.5||4047||4047||4046.5||2
1627458040000|2021-07-28 07:40:40|4046.5|4045.5|4047|4046|4047|4046|4046|4045.5|1306
1627458050000|2021-07-28 07:40:50|4046.5|4046.5|4047|4046|4047.5|4046.5|4046.5|4045.5|3373
1627458060000|2021-07-28 07:41:00|4047.5|4046.5|4048.5|4047.5|4049.5|4048|4047.5|4046.5|5299
1627458070000|2021-07-28 07:41:10|4048|4047|4048|4047|4048|4047.5|4048|4047|406
1627458080000|2021-07-28 07:41:20||4047.5||4047||4047.5||4047|1
1627458090000|2021-07-28 07:41:30|4047.5|4046.5|4047.5|4046.5|4048|4047|4047|4046|1987
1627458100000|2021-07-28 07:41:40|4047|4047|4047.5|4046.5|4047.5|4047|4047|4046.5|161
1627458110000|2021-07-28 07:41:50|4048|4047|4048|4047|4048|4047|4048|4046.5|27
1627458120000|2021-07-28 07:42:00|4048.5|4047.5|4048.5|4047.5|4049|4048|4048.5|4047.5|506
1627458130000|2021-07-28 07:42:10|4049|4048|4049.5|4048.5|4049.5|4048.5|4049|4048|118
1627458140000|2021-07-28 07:42:20|4049|4048|4051|4050|4051|4050|4049|4048|192
1627458150000|2021-07-28 07:42:30|4050.5|4049.5|4050.5|4049.5|4051|4050|4050.5|4049.5|28
1627458160000|2021-07-28 07:42:40|4050|4049|4050|4049|4050|4049|4050|4049|1160
1627458170000|2021-07-28 07:42:50|4050.5|4048.5|4049.5|4048.5|4050.5|4049|4049.5|4048.5|692
1627458180000|2021-07-28 07:43:00|4049|4048|4048.5|4047.5|4049|4048|4048.5|4047.5|575
1627458190000|2021-07-28 07:43:10|4048|4047|4048|4047.5|4048|4047.5|4048|4047|42
1627458200000|2021-07-28 07:43:20|4048.5|4048|4048.5|4048|4048.5|4048|4048.5|4048|15
1627458220000|2021-07-28 07:43:40|4049|4048.5|4050|4048.5|4050|4048.5|4049|4048.5|142
1627458230000|2021-07-28 07:43:50|4049.5||4049.5||4049.5||4049||34
1627458250000|2021-07-28 07:44:10|4049|4049|4049.5|4049|4049.5|4049|4049|4048.5|134
1627458270000|2021-07-28 07:44:30||4048.5||4048.5||4049||4048.5|63
1627458280000|2021-07-28 07:44:40|4049|4049|4047.5|4046.5|4049.5|4049|4047.5|4046.5|1695
1627458290000|2021-07-28 07:44:50|4047|4046|4046|4045.5|4047|4046|4046|4045|83
1627458300000|2021-07-28 07:45:00|4045.5|4045|4045.5|4044|4046|4045|4045|4044|17
1627458310000|2021-07-28 07:45:10|4045|4044.5|4045|4044|4045|4044.5|4044|4043.5|1332
1627458320000|2021-07-28 07:45:20|4044.5|4043.5|4044|4043|4045|4044|4044|4043|416
1627458330000|2021-07-28 07:45:30|4043.5|4042.5|4045|4044.5|4045|4044.5|4043|4042|2506
1627458340000|2021-07-28 07:45:40|4044.5|4044|4045.5|4044.5|4045.5|4044.5|4044.5|4044|0
1627458350000|2021-07-28 07:45:50|4045|4044|4045|4044|4045|4044.5|4044.5|4044|0
1627458360000|2021-07-28 07:46:00|4045.5||4044.5||4045.5||4044.5||26
1627458370000|2021-07-28 07:46:10|4045|4044.5|4045|4044|4045|4044.5|4045|4044|163
1627458380000|2021-07-28 07:46:20|4044.5|4044.5|4045|4044|4045|4044.5|4044.5|4044|767
1627458390000|2021-07-28 07:46:30|||||||||183
1627458400000|2021-07-28 07:46:40|4044.5|4043.5|4044.5|4043|4045|4043.5|4043|4041.5|3323
1627458410000|2021-07-28 07:46:50|4044||4044||4044||4043.5||0
1627458420000|2021-07-28 07:47:00|4043.5|4042.5|4043.5|4043|4043.5|4043|4043|4042.5|182
1627458430000|2021-07-28 07:47:10|4043|4042|4045|4044|4045.5|4044.5|4042.5|4041.5|3770
1627458440000|2021-07-28 07:47:20|4045.5|4044.5|4046|4045|4046|4045|4045|4044.5|14
1627458450000|2021-07-28 07:47:30|4046.5|4045.5|4047|4046|4047|4046|4046.5|4045.5|244
1627458460000|2021-07-28 07:47:40|4047.5|4046.5|4048|4047|4048|4047|4047.5|4046|25
1627458470000|2021-07-28 07:47:50||4047.5||4047.5||4047.5||4047.5|0
1627458480000|2021-07-28 07:48:00|4049|4048|4048|4047.5|4049|4048|4047.5|4047|2460
1627458490000|2021-07-28 07:48:10|4048.5|4048|4049|4048|4049|4048|4048|4047.5|108
1627458500000|2021-07-28 07:48:20|||||||||14
1627458510000|2021-07-28 07:48:30|4048.5|4047.5|4046.5|4045.5|4049|4048|4046|4045|2899
1627458520000|2021-07-28 07:48:40|4046|4045|4045|4044|4046|4045|4045|4044|490
1627458540000|2021-07-28 07:49:00|||||||||105
1627458550000|2021-07-28 07:49:10|||||||||1
1627458560000|2021-07-28 07:49:20|4044.5||4045||4045||4044.5||0
1627458570000|2021-07-28 07:49:30|4044.5||4044.5||4045||4044.5||70
1627458580000|2021-07-28 07:49:40|4045|4044.5|4046|4045|4046|4045|4045|4044.5|18
1627458590000|2021-07-28 07:49:50|4045.5|4044.5|4046|4044.5|4046|4045|4045|4044.5|369
1627458600000|2021-07-28 07:50:00|4045.5||4045.5||4046||4045.5||0
1627458610000|2021-07-28 07:50:10|4045|4044|4044|4043|4045|4044.5|4044|4043|2196
1627458630000|2021-07-28 07:50:30|4044.5|4043.5|4044|4043.5|4044.5|4043.5|4044|4043.5|293
1627458640000|2021-07-28 07:50:40|4044.5|4044|4046.5|4045|4046.5|4045|4044|4044|3368
1627458650000|2021-07-28 07:50:50|4046||4046.5||4046.5||4046||106
1627458660000|2021-07-28 07:51:00|4047||4046.5||4047||4046.5||0
1627458670000|2021-07-28 07:51:10|4047|4045.5|4049.5|4048|4049.5|4048|4047|4045|9719
1627458680000|2021-07-28 07:51:20|4050|4048.5|4050|4049.5|4050|4049.5|4050|4048.5|3058
1627458690000|2021-07-28 07:51:30|4049.5|4049|4050|4049.5|4050|4049.5|4049.5|4049|1112
1627458700000|2021-07-28 07:51:40|4050.5|4050|4049|4048|4051|4050|4049|4048|4077
1627458720000|2021-07-28 07:52:00|4048.5|4047.5|4047.5|4047|4049|4047.5|4047.5|4047|739
1627458730000|2021-07-28 07:52:10|4047|4046.5|4046.5|4046|4047|4046.5|4046.5|4045.5|389
1627458740000|2021-07-28 07:52:20|4047||4047||4047.5||4047||13
1627458750000|2021-07-28 07:52:30|4046.5||4046.5||4046.5||4046.5||0
1627458760000|2021-07-28 07:52:40|||||||||14
1627458770000|2021-07-28 07:52:50|4047|4046.5|4046.5|4046|4047|4046.5|4046.5|4046|66
1627458780000|2021-07-28 07:53:00|4046|4045.5|4046.5|4045.5|4046.5|4045.5|4046|4045.5|468
1627458790000|2021-07-28 07:53:10|4046|4045|4046|4045|4046|4045.5|4045.5|4045|813
1627458800000|2021-07-28 07:53:20|4046.5||4046.5||4046.5||4046.5||87
1627458810000|2021-07-28 07:53:30|4047|4045.5|4047|4046|4047|4046|4047|4045.5|327
1627458820000|2021-07-28 07:53:40|4046.5|4045.5|4047|4046|4047|4046|4046.5|4045|529
1627458830000|2021-07-28 07:53:50|4046.5|4045.5|4046.5|4045.5|4047|4046|4046.5|4045.5|0
1627458840000|2021-07-28 07:54:00|4047||4047||4047||4046.5||0
1627458850000|2021-07-28 07:54:10|4046.5||4047||4047||4046.5||244
1627458860000|2021-07-28 07:54:20|4046.5||4046.5||4046.5||4046.5||0
1627458870000|2021-07-28 07:54:30|4047|4046|4047|4046|4047|4046.5|4047|4045.5|325
1627458900000|2021-07-28 07:55:00||4046.5||4046||4046.5||4046|45
1627458910000|2021-07-28 07:55:10|4047.5|4046.5|4048|4047|4048|4047|4047.5|4046.5|332
1627458920000|2021-07-28 07:55:20|4047.5|4046.5|4048|4046.5|4048|4046.5|4046.5|4046|1951
1627458930000|2021-07-28 07:55:30||4047||4047||4047||4047|0
1627458940000|2021-07-28 07:55:40|4048.5|4047.5|4049|4048|4049|4048|4048.5|4047.5|4
1627458950000|2021-07-28 07:55:50|4048.5|4047.5|4048.5|4047|4048.5|4048|4048|4047|455
1627458960000|2021-07-28 07:56:00|4048|4046.5|4047|4046|4048|4046.5|4047|4045.5|1521
1627458970000|2021-07-28 07:56:10|4047.5|4046.5|4047|4046.5|4047.5|4046.5|4047|4046|76
1627458980000|2021-07-28 07:56:20|4046.5|4046|4047|4046|4047|4046|4046.5|4046|123
1627458990000|2021-07-28 07:56:30|4046.5||4046.5||4046.5||4046.5||13
1627459000000|2021-07-28 07:56:40|4046|4045.5|4046.5|4045|4046.5|4046|4046|4045|469
1627459010000|2021-07-28 07:56:50|4046|4045.5|4046|4045|4046.5|4045.5|4045.5|4045|370
1627459020000|2021-07-28 07:57:00|4046.5|4045.5|4046.5|4045|4046.5|4045.5|4046|4045|10
1627459030000|2021-07-28 07:57:10|4046||4046||4046||4046||13
1627459040000|2021-07-28 07:57:20|4046.5|4045.5|4046.5|4046|4046.5|4046|4046.5|4045|145
1627459050000|2021-07-28 07:57:30|4047|4046.5|4047|4046.5|4047|4046.5|4047|4046.5|8
1627459060000|2021-07-28 07:57:40|4047.5||4047||4047.5||4047||6
1627459070000|2021-07-28 07:57:50|4047.5|4047|4049.5|4048.5|4050|4049|4047.5|4047|655
1627459080000|2021-07-28 07:58:00|4050|4049|4050.5|4049.5|4050.5|4049.5|4050|4049|165
1627459090000|2021-07-28 07:58:10|4050|4049|4050.5|4049.5|4050.5|4050|4050|4049|140
1627459110000|2021-07-28 07:58:30|4050||4050.5||4050.5||4050||0
1627459130000|2021-07-28 07:58:50|4051|4050|4050.5|4049.5|4051|4050|4050.5|4049.5|169
1627459140000|2021-07-28 07:59:00|4051|4050|4049|4048.5|4052|4051|4049|4048.5|6258
1627459150000|2021-07-28 07:59:10|4049.5|4049|4050|4048.5|4050|4049|4049.5|4048.5|76
1627459160000|2021-07-28 07:59:20||4049||4049||4049||4049|0
1627459170000|2021-07-28 07:59:30|4049.5|4048.5|4049.5|4048.5|4049.5|4048.5|4049.5|4048.5|0
1627459180000|2021-07-28 07:59:40|4050|4049|4049.5|4049|4050|4049.5|4049.5|4048.5|231
1627459190000|2021-07-28 07:59:50||4048.5||4048.5||4048.5||4048.5|37
1627459200000|2021-07-28 08:00:00|4049|4048|4049|4048|4049.5|4048|4048.5|4047.5|455
1627459210000|2021-07-28 08:00:10|4049.5|4048.5|4051|4050|4051|4050|4049.5|4048.5|169
1627459220000|2021-07-28 08:00:20|4051.5|4049.5|4050.5|4049|4051.5|4049.5|4049.5|4049|1595
1627459230000|2021-07-28 08:00:30|4050|4049.5|4050.5|4049|4050.5|4049.5|4050|4049|19
1627459240000|2021-07-28 08:00:40|4050||4050.5||4050.5||4050||15
1627459250000|2021-07-28 08:00:50||4049.5||4049.5||4049.5||4049.5|12
1627459260000|2021-07-28 08:01:00|4051|4050|4050.5|4050|4051|4050|4050.5|4050|298
1627459270000|2021-07-28 08:01:10|4050|4049.5|4050.5|4049.5|4050.5|4050|4050|4049.5|3057
1627459280000|2021-07-28 08:01:20|4050||4050||4050.5||4050||696
1627459290000|2021-07-28 08:01:30|4050.5||4050.5||4050.5||4050.5||80
1627459300000|2021-07-28 08:01:40|4051|4050|4050.5|4050|4051|4050.5|4050.5|4049.5|2616
1627459310000|2021-07-28 08:01:50|4050|4049.5|4050.5|4049.5|4050.5|4049.5|4050|4049.5|31
1627459320000|2021-07-28 08:02:00|4050||4050||4050.5||4050||1569
1627459330000|2021-07-28 08:02:10|4049.5|4049|4049|4048.5|4049.5|4049|4049|4048.5|2430
1627459340000|2021-07-28 08:02:20|4049.5|4049|4050|4049.5|4050|4049.5|4049.5|4048.5|390
1627459350000|2021-07-28 08:02:30|4050.5|4050|4051|4050.5|4051|4050.5|4050.5|4050|622
1627459360000|2021-07-28 08:02:40|4050.5|4050|4051|4050|4051.5|4050.5|4050.5|4049.5|2140
1627459370000|2021-07-28 08:02:50|4051.5|4050.5|4051.5|4050.5|4051.5|4050.5|4051.5|4050.5|14
1627459380000|2021-07-28 08:03:00|4052|4051|4052.5|4051.5|4052.5|4051.5|4051|4050|4362
1627459390000|2021-07-28 08:03:10|4052|4051|4052|4051|4052|4051|4051|4050.5|2803
1627459400000|2021-07-28 08:03:20|4051.5|4050.5|4051.5|4050.5|4051.5|4050.5|4051.5|4050.5|167
1627459410000|2021-07-28 08:03:30|4051|4051|4051.5|4050.5|4051.5|4051|4051|4050.5|545
1627459420000|2021-07-28 08:03:40|4051|4050|4050.5|4050|4051.5|4050|4050.5|4050|610
1627459430000|2021-07-28 08:03:50|4050|4049.5|4051|4050|4051|4050|4050|4049.5|1383
1627459440000|2021-07-28 08:04:00||4049.5||4050||4050||4049.5|8
1627459450000|2021-07-28 08:04:10|4050.5|4050.5|4049.5|4048.5|4051|4050.5|4049.5|4048.5|3088
1627459460000|2021-07-28 08:04:20||4049||4049||4049||4049|339
1627459470000|2021-07-28 08:04:30|||||||||4
1627459480000|2021-07-28 08:04:40|4050|4049.5|4051|4050|4051|4050.5|4050|4049|3576
1627459490000|2021-07-28 08:04:50|4051.5|4050.5|4052|4050.5|4052|4050.5|4051.5|4050.5|0
1627459500000|2021-07-28 08:05:00|4051.5||4052||4052||4051.5||115
1627459510000|2021-07-28 08:05:10|4052.5|4051|4052.5|4051.5|4052.5|4052|4052.5|4051|376
1627459520000|2021-07-28 08:05:20|4052|4051|4052|4051|4052|4051|4051.5|4051|35
1627459530000|2021-07-28 08:05:30|4051.5|4050.5|4050|4049|4051.5|4050.5|4050|4049|2002
1627459540000|2021-07-28 08:05:40|4049.5|4048.5|4049.5|4049|4049.5|4049|4049.5|4048.5|156
1627459550000|2021-07-28 08:05:50|4049|4048.5|4049.5|4048.5|4049.5|4049|4049|4048.5|794
1627459560000|2021-07-28 08:06:00|4050|4049|4050.5|4049.5|4050.5|4049.5|4050|4049|61
1627459570000|2021-07-28 08:06:10|4051|4050|4050.5|4049.5|4051|4050|4050.5|4049.5|326
1627459580000|2021-07-28 08:06:20|4051|4050|4050|4049.5|4051|4050|4050|4049.5|15
1627459590000|2021-07-28 08:06:30|4050.5||4050||4050.5||4050||57
1627459600000|2021-07-28 08:06:40|4050.5|4050|4051|4049.5|4051|4050|4050.5|4049.5|225
1627459610000|2021-07-28 08:06:50|4051.5|4050|4052|4051|4052|4051.5|4051|4050|941
1627459620000|2021-07-28 08:07:00|4051.5|4051.5|4051|4050|4051.5|4051.5|4051|4050|2360
1627459630000|2021-07-28 08:07:10|4051.5|4050.5|4052|4051|4052|4051|4051.5|4050.5|575
1627459640000|2021-07-28 08:07:20|4051.5|4050.5|4051.5|4050.5|4051.5|4050.5|4051.5|4050.5|106
1627459650000|2021-07-28 08:07:30|4052|4051|4051.5|4050.5|4052|4051|4051.5|4050.5|578
1627459660000|2021-07-28 08:07:40|4051|4050|4050.5|4050|4051|4050|4050.5|4050|1044
1627459670000|2021-07-28 08:07:50|4051|4050.5|4051|4050|4051.5|4050.5|4050.5|4050|791
1627459680000|2021-07-28 08:08:00|4051.5|4050.5|4053|4051.5|4053|4051.5|4051.5|4050.5|58
1627459700000|2021-07-28 08:08:20|4053.5||4053||4053.5||4053||0
1627459720000|2021-07-28 08:08:40|4052.5|4052|4052.5|4051.5|4053|4052|4052.5|4051.5|8
1627459730000|2021-07-28 08:08:50|4053|4052|4052.5|4052|4053|4052|4052.5|4051.5|153
1627459740000|2021-07-28 08:09:00|||||||||1566
1627459750000|2021-07-28 08:09:10|4052|4051.5|4051.5|4050.5|4052|4051.5|4051.5|4050.5|1929
1627459760000|2021-07-28 08:09:20|4051||4051||4051||4051||733
1627459770000|2021-07-28 08:09:30|4051.5|4051|4051|4050.5|4051.5|4051|4051|4050.5|691
1627459790000|2021-07-28 08:09:50|4051.5||4051||4051.5||4051||1477
1627459800000|2021-07-28 08:10:00|4051.5|4051|4048.5|4047.5|4051.5|4051|4048.5|4047.5|5414
1627459810000|2021-07-28 08:10:10|4048|4048|4049.5|4049|4050|4049|4048|4048|2350
1627459820000|2021-07-28 08:10:20|4050|4049.5|4050|4049|4050|4049.5|4050|4049|415
1627459830000|2021-07-28 08:10:30|4049.5|4048.5|4049|4048|4050|4048.5|4049|4048|1686
1627459840000|2021-07-28 08:10:40|4048.5||4049||4049||4048.5||0
1627459870000|2021-07-28 08:11:10|4048.5|4048.5|4050|4049|4050|4049|4048.5|4048|855
1627459890000|2021-07-28 08:11:30|4050.5|4049.5|4050.5|4050|4051|4050|4050.5|4049.5|272
1627459900000|2021-07-28 08:11:40|4051|4049.5|4049.5|4049|4051|4049.5|4049.5|4049|1882
1627459910000|2021-07-28 08:11:50|4049|4048.5|4049|4047.5|4049.5|4048.5|4049|4047.5|1266
1627459930000|2021-07-28 08:12:10|4048.5|4047|4048.5|4047.5|4048.5|4047.5|4047.5|4047|928
1627459940000|2021-07-28 08:12:20|4049|4048|4049.5|4048|4050|4049|4049|4047.5|3050
1627459950000|2021-07-28 08:12:30|4049|4048.5|4049|4048|4049.5|4049|4048.5|4048|612
1627459960000|2021-07-28 08:12:40|4048.5|4047.5|4048|4047|4049|4047.5|4048|4047|1358
1627460020000|2021-07-28 08:13:40|4048.5|4047.5|4049|4048|4049|4048|4048.5|4047.5|680
1627460030000|2021-07-28 08:13:50|4048.5|4047.5|4048.5|4048|4049|4048|4048.5|4047.5|1525
1627460040000|2021-07-28 08:14:00|4048|4047.5|4050|4049|4050|4049|4048|4047|1136
1627460050000|2021-07-28 08:14:10||4048.5||4048.5||4049||4048.5|5
1627460060000|2021-07-28 08:14:20|4049.5|4049|4049.5|4048.5|4049.5|4049|4049|4048.5|68
1627460070000|2021-07-28 08:14:30|4049||4049.5||4049.5||4049||89
1627460080000|2021-07-28 08:14:40|||||||||48
1627460090000|2021-07-28 08:14:50|4049|4048|4048.5|4048|4049|4048|4048.5|4047.5|1026
1627460100000|2021-07-28 08:15:00|4048|4047.5|4048.5|4047.5|4048.5|4048|4048|4047.5|76
1627460110000|2021-07-28 08:15:10||4048||4047.5||4048||4047.5|332
1627460120000|2021-07-28 08:15:20|4049|4048|4049.5|4049|4050|4049|4049|4048|624
1627460130000|2021-07-28 08:15:30|||||||||25
1627460140000|2021-07-28 08:15:40|||||||||771
1627460150000|2021-07-28 08:15:50|4049|4048.5|4049.5|4048.5|4049.5|4049|4049|4048.5|806
1627460160000|2021-07-28 08:16:00|4049||4049.5||4049.5||4049||4
1627460170000|2021-07-28 08:16:10|4049|4048|4048.5|4047.5|4049|4048|4048.5|4047.5|460
1627460190000|2021-07-28 08:16:30||4048||4048||4048||4048|0
1627460200000|2021-07-28 08:16:40|||||||||64
1627460210000|2021-07-28 08:16:50|4048|4047.5|4048.5|4048|4048.5|4048|4048|4047.5|439
1627460220000|2021-07-28 08:17:00|4048|4047.5|4048.5|4048|4048.5|4048|4048|4047.5|955
1627460230000|2021-07-28 08:17:10|4049|4048.5|4050|4049.5|4050|4049.5|4049|4048.5|1366
1627460240000|2021-07-28 08:17:20|4050.5|4050|4051|4049.5|4051.5|4050.5|4050.5|4049.5|3927
1627460250000|2021-07-28 08:17:30|4050.5|4049|4050|4049|4050.5|4049|4049.5|4049|2267
1627460260000|2021-07-28 08:17:40|||||||||211
1627460290000|2021-07-28 08:18:10|4050.5|4049.5|4050.5|4049.5|4051.5|4050|4050|4049|2986
1627460300000|2021-07-28 08:18:20|4050||4050||4050.5||4050||0
1627460310000|2021-07-28 08:18:30|||||||||194
1627460320000|2021-07-28 08:18:40|||||||||250
1627460330000|2021-07-28 08:18:50|4050.5|4049|4049.5|4049|4050.5|4049.5|4049.5|4049|906
1627460340000|2021-07-28 08:19:00|||||||||20
1627460350000|2021-07-28 08:19:10|4049|4048.5|4048|4047.5|4049|4048.5|4048|4047.5|1097
1627460360000|2021-07-28 08:19:20|4047.5|4047|4047.5|4047|4047.5|4047|4047.5|4047|62
1627460370000|2021-07-28 08:19:30||4046.5||4047||4047||4046.5|182
1627460380000|2021-07-28 08:19:40|4048|4047.5|4048.5|4048|4048.5|4048|4048|4047.5|354
1627460390000|2021-07-28 08:19:50|4049|4048.5|4048|4047|4049.5|4048.5|4048|4047|1308
1627460400000|2021-07-28 08:20:00|4047.5|4046.5|4047.5|4047|4047.5|4047|4047|4046.5|801
1627460410000|2021-07-28 08:20:10|4046.5|4046.5|4046.5|4045.5|4047|4046.5|4046.5|4045.5|1014
1627460420000|2021-07-28 08:20:20|4047|4046|4047.5|4046.5|4047.5|4046.5|4047|4046|628
1627460430000|2021-07-28 08:20:30|4047||4047.5||4047.5||4047||0
1627460440000|2021-07-28 08:20:40|||||||||1
1627460450000|2021-07-28 08:20:50|4047||4047.5||4047.5||4047||72
1627460460000|2021-07-28 08:21:00|4047||4047.5||4047.5||4047||17
1627460490000|2021-07-28 08:21:30|||||||||1
1627460510000|2021-07-28 08:21:50|4048|4047|4048|4047|4048|4047|4048|4047|251
1627460520000|2021-07-28 08:22:00|4048.5|4047.5|4048.5|4047.5|4048.5|4047.5|4048|4047|0
1627460550000|2021-07-28 08:22:30|||||||||77
1627460560000|2021-07-28 08:22:40|4048|4047|4047.5|4046.5|4048|4047|4047.5|4046.5|2648
1627460570000|2021-07-28 08:22:50|4048||4047.5||4048||4047.5||0
1627460580000|2021-07-28 08:23:00|4048||4047.5||4048||4047.5||567
1627460590000|2021-07-28 08:23:10|4048||4047.5||4048||4047.5||0
1627460600000|2021-07-28 08:23:20|4048||4047.5||4048||4047.5||11
1627460620000|2021-07-28 08:23:40|4048|4047|4048|4047.5|4048|4047.5|4047.5|4047|433
1627460630000|2021-07-28 08:23:50|4048.5||4048.5||4048.5||4048.5||228
1627460640000|2021-07-28 08:24:00|4049|4048|4049|4048|4049|4048|4049|4048|294
1627460650000|2021-07-28 08:24:10|4048.5|4048.5|4049|4048.5|4049|4048.5|4048.5|4048.5|624
1627460660000|2021-07-28 08:24:20|4049.5|4049|4049.5|4048.5|4050|4049.5|4049|4048.5|3915
1627460690000|2021-07-28 08:24:50|4049|4048|4048.5|4047.5|4049.5|4048.5|4048|4047.5|2800
1627460700000|2021-07-28 08:25:00|4048||4048||4048||4048||10
1627460710000|2021-07-28 08:25:10|4047.5|4047|4048|4047.5|4048|4047.5|4047.5|4046.5|999
1627460720000|2021-07-28 08:25:20|4048.5||4048.5||4048.5||4048.5||192
1627460750000|2021-07-28 08:25:50|4049|4048|4049|4048|4049|4048|4048.5|4048|319
1627460760000|2021-07-28 08:26:00|4048.5||4049.5||4049.5||4048.5||203
1627460770000|2021-07-28 08:26:10||4048.5||4049||4049||4048.5|0
1627460780000|2021-07-28 08:26:20|4050|4049.5|4050.5|4049.5|4050.5|4049.5|4050|4049.5|416
1627460790000|2021-07-28 08:26:30|4051|4050|4052|4050.5|4052|4050.5|4051|4050|190
1627460800000|2021-07-28 08:26:40|4051.5|4050|4051|4050|4052|4050|4050.5|4050|3025
1627460810000|2021-07-28 08:26:50|||||||||11
1627460820000|2021-07-28 08:27:00|||||||||899
1627460830000|2021-07-28 08:27:10|4050.5|4049.5|4050|4049|4051|4049.5|4050|4049|1282
1627460840000|2021-07-28 08:27:20|||||||||1
1627460860000|2021-07-28 08:27:40|4049.5|4048.5|4049|4048.5|4049.5|4049|4049|4048.5|634
1627460870000|2021-07-28 08:27:50|4048.5|4048|4049|4048.5|4049|4048.5|4048.5|4048|456
1627460880000|2021-07-28 08:28:00|||||||||55
1627460890000|2021-07-28 08:28:10|||||||||17
1627460900000|2021-07-28 08:28:20|||||||||134
1627460930000|2021-07-28 08:28:50|4048.5|4048|4047.5|4046.5|4048.5|4048|4047.5|4046.5|3045
1627460950000|2021-07-28 08:29:10|||||||||26
1627460960000|2021-07-28 08:29:20|4047|4046|4046.5|4045.5|4047|4046.5|4046.5|4045.5|857
1627460970000|2021-07-28 08:29:30|4047||4047||4047||4047||633
1627461000000|2021-07-28 08:30:00||4046||4046||4046.5||4046|30
1627461010000|2021-07-28 08:30:10|4047.5|4046.5|4048|4047|4048|4047|4047|4046.5|399
1627461020000|2021-07-28 08:30:20||4047.5||4047||4047.5||4047|5
1627461030000|2021-07-28 08:30:30||4047.5||4047||4047.5||4047|5
1627461050000|2021-07-28 08:30:50|4048.5|4047.5|4049|4048|4049|4048|4048.5|4047|1506
1627461060000|2021-07-28 08:31:00|4048.5|4047.5|4048|4047|4048.5|4047.5|4048|4047|232
1627461070000|2021-07-28 08:31:10|4048.5|4047.5|4048.5|4047.5|4048.5|4048|4048.5|4047|522
1627461110000|2021-07-28 08:31:50|4048|4047|4048|4046.5|4048|4047.5|4047.5|4046.5|1346
1627461120000|2021-07-28 08:32:00|4048.5|4047|4048.5|4047.5|4048.5|4047.5|4048|4047|158
1627461140000|2021-07-28 08:32:20|4048|4047|4048.5|4047.5|4048.5|4047.5|4047.5|4047|278
1627461150000|2021-07-28 08:32:30|||||||||355
1627461180000|2021-07-28 08:33:00|4049|4048|4050|4048.5|4050|4048.5|4049|4047.5|294
1627461190000|2021-07-28 08:33:10|4049.5|4049|4050|4049.5|4050|4049.5|4049.5|4049|0
1627461200000|2021-07-28 08:33:20|4050.5|4050|4050.5|4049.5|4051|4050|4050|4049.5|966
1627461210000|2021-07-28 08:33:30|4050|4049|4049.5|4048.5|4050.5|4049.5|4049|4048.5|3029
1627461220000|2021-07-28 08:33:40|4049||4049.5||4049.5||4049||272
1627461230000|2021-07-28 08:33:50|4049|4048|4049|4048.5|4049|4048.5|4048.5|4048|40
1627461240000|2021-07-28 08:34:00|4048.5|4048|4049.5|4048|4049.5|4048|4048.5|4048|777
1627461250000|2021-07-28 08:34:10|4049||4048.5||4049||4048.5||5
1627461260000|2021-07-28 08:34:20|||||||||80
1627461270000|2021-07-28 08:34:30|||||||||135
1627461280000|2021-07-28 08:34:40|4049||4049||4049||4048.5||23
1627461290000|2021-07-28 08:34:50|||||||||12
1627461300000|2021-07-28 08:35:00|4049.5|4048.5|4049.5|4048|4049.5|4048.5|4049.5|4048|168
1627461310000|2021-07-28 08:35:10|4050|4048.5|4050|4048.5|4050|4048.5|4050|4048.5|261
1627461320000|2021-07-28 08:35:20|4049.5||4049.5||4050||4049.5||10
1627461360000|2021-07-28 08:36:00|4050|4049|4050.5|4049.5|4050.5|4049.5|4050|4048.5|1158
1627461370000|2021-07-28 08:36:10||4050||4049.5||4050||4049.5|752
1627461380000|2021-07-28 08:36:20|||||||||1
1627461390000|2021-07-28 08:36:30|||||||||30
1627461400000|2021-07-28 08:36:40|||||||||14
1627461410000|2021-07-28 08:36:50|4050|4049|4049.5|4049|4050|4049|4049.5|4048.5|2704
1627461420000|2021-07-28 08:37:00|4050|4049.5|4051|4050|4051|4050|4050|4049.5|567
1627461430000|2021-07-28 08:37:10|4051.5||4051.5||4051.5||4051.5||0
1627461440000|2021-07-28 08:37:20|4051||4051.5||4051.5||4051||0
1627461450000|2021-07-28 08:37:30|4051|4049.5|4050.5|4050|4051|4050|4050|4049.5|1882
1627461460000|2021-07-28 08:37:40|4050|4049.5|4050|4049.5|4050.5|4050|4050|4049.5|389
1627461470000|2021-07-28 08:37:50|4050.5||4050.5||4050.5||4050.5||1118
1627461480000|2021-07-28 08:38:00|4051|4050|4051.5|4050.5|4052|4050.5|4051|4050|469
1627461490000|2021-07-28 08:38:10|4052|4051|4052|4051|4052|4051|4052|4051|0
1627461500000|2021-07-28 08:38:20|4052.5|4051.5|4052.5|4051.5|4052.5|4051.5|4052.5|4051.5|95
1627461510000|2021-07-28 08:38:30|||||||||2
1627461520000|2021-07-28 08:38:40|4052|4051|4051.5|4051|4052.5|4051.5|4051.5|4051|1343
1627461540000|2021-07-28 08:39:00|4052|4051.5|4052.5|4051.5|4052.5|4051.5|4051.5|4051|2810
1627461550000|2021-07-28 08:39:10|4052||4052.5||4052.5||4052||0
1627461560000|2021-07-28 08:39:20|4052|4051|4051|4050|4052|4051|4051|4050|2557
1627461570000|2021-07-28 08:39:30||4050.5||4050.5||4050.5||4050.5|0
1627461580000|2021-07-28 08:39:40|4050.5|4050|4050.5|4049.5|4050.5|4050|4050|4049.5|552
1627461600000|2021-07-28 08:40:00|4050|4049|4049|4048.5|4050|4049|4049|4048.5|816
1627461610000|2021-07-28 08:40:10|4048.5|4048|4049|4047.5|4049|4048|4048|4047.5|613
1627461630000|2021-07-28 08:40:30|4048.5||4048.5||4048.5||4048.5||0
1627461640000|2021-07-28 08:40:40|4048||4048||4048||4048||7
1627461660000|2021-07-28 08:41:00|4048.5|4048|4049.5|4048.5|4049.5|4049|4048.5|4048|4278
1627461670000|2021-07-28 08:41:10|4049||4049.5||4049.5||4049||65
1627461680000|2021-07-28 08:41:20|4049|4048|4048.5|4047.5|4049.5|4048|4048|4047.5|2826
1627461690000|2021-07-28 08:41:30|4048|4047|4048|4047|4048|4047|4048|4047|661
1627461700000|2021-07-28 08:41:40|||||||||73
1627461710000|2021-07-28 08:41:50|4047.5||4048||4048||4047.5||40
1627461720000|2021-07-28 08:42:00|4047.5||4048||4048||4047.5||503
1627461730000|2021-07-28 08:42:10|4048.5|4047.5|4048.5|4047.5|4048.5|4047.5|4048|4047.5|140
1627461740000|2021-07-28 08:42:20|4049|4048|4049|4048.5|4049|4048.5|4049|4047.5|2319
1627461750000|2021-07-28 08:42:30|4049.5|4049|4049.5|4048.5|4049.5|4049|4049.5|4048.5|143
1627461760000|2021-07-28 08:42:40||4049||4048.5||4049||4048.5|235
1627461780000|2021-07-28 08:43:00|4049|4048|4049|4048|4049|4048.5|4048.5|4048|2117
1627461800000|2021-07-28 08:43:20||4048.5||4048.5||4048.5||4048|1651
1627461810000|2021-07-28 08:43:30|4049.5|4049|4049.5|4049|4050|4049|4049.5|4049|838
1627461820000|2021-07-28 08:43:40|4049|4048.5|4048|4047|4049|4048.5|4048|4047|2665
1627461830000|2021-07-28 08:43:50|4047.5|4046.5|4047.5|4046|4048|4046.5|4047|4046|156
1627461840000|2021-07-28 08:44:00|4047|4046.5|4047|4046|4047.5|4046.5|4046.5|4046|72
1627461850000|2021-07-28 08:44:10|4046.5|4045.5|4046.5|4045.5|4046.5|4045.5|4046|4045|175
1627461860000|2021-07-28 08:44:20|4047|4046|4047|4046.5|4047|4046.5|4047|4046|72
1627461870000|2021-07-28 08:44:30|||||||||7
1627461890000|2021-07-28 08:44:50|||||||||249
1627461900000|2021-07-28 08:45:00|4046.5|4046|4046.5|4045.5|4047|4046|4046|4045.5|1496
1627461910000|2021-07-28 08:45:10|||||||||55
1627461920000|2021-07-28 08:45:20|4047|4046|4047.5|4046|4047.5|4046.5|4047|4046|753
1627461930000|2021-07-28 08:45:30|4047|4045.5|4046.5|4045.5|4047|4045.5|4046.5|4045.5|0
1627461940000|2021-07-28 08:45:40|4047|4046|4047.5|4046.5|4047.5|4046.5|4047|4045.5|105
1627461960000|2021-07-28 08:46:00|4047||4047.5||4047.5||4047||542
1627461980000|2021-07-28 08:46:20|4048|4047|4049|4047.5|4049|4047.5|4048|4046.5|710
1627462000000|2021-07-28 08:46:40|||||||||100
1627462040000|2021-07-28 08:47:20|||||||||21
1627462050000|2021-07-28 08:47:30|4049.5|4048|4050|4048.5|4050|4048.5|4049.5|4048|410
1627462060000|2021-07-28 08:47:40|4050.5|4049|4050|4049.5|4050.5|4049.5|4050|4049|359
1627462080000|2021-07-28 08:48:00|4050.5|4050|4050.5|4049.5|4051|4050|4050|4049.5|3006
1627462090000|2021-07-28 08:48:10|4050||4050||4050||4050||39
1627462100000|2021-07-28 08:48:20|4050.5||4050.5||4050.5||4050.5||0
1627462130000|2021-07-28 08:48:50||4050||4050||4050||4050|66
1627462140000|2021-07-28 08:49:00|4051|4050.5|4050.5|4050|4051|4050.5|4050.5|4050|968
1627462150000|2021-07-28 08:49:10|4051|4049.5|4049.5|4049|4051|4050|4049.5|4048.5|5308
1627462170000|2021-07-28 08:49:30|||||||||799
1627462190000|2021-07-28 08:49:50|4049|4048.5|4049.5|4048.5|4049.5|4048.5|4049|4048.5|140
1627462200000|2021-07-28 08:50:00|4050|4049|4050|4049|4050|4049.5|4049.5|4049|735
1627462220000|2021-07-28 08:50:20|4050.5|4049.5|4051|4050|4051|4050.5|4050|4049.5|230
1627462240000|2021-07-28 08:50:40|4051.5|4050.5|4051.5|4050.5|4051.5|4051|4051|4050|672
1627462250000|2021-07-28 08:50:50||4051||4051||4051||4051|56
1627462260000|2021-07-28 08:51:00|4051|4050.5|4051.5|4050.5|4051.5|4051|4051|4050.5|315
1627462270000|2021-07-28 08:51:10|||||||||180
1627462280000|2021-07-28 08:51:20|||||||||250
1627462300000|2021-07-28 08:51:40||4051||4051||4051||4051|413
1627462310000|2021-07-28 08:51:50|4052|4051.5|4052|4051.5|4053|4052|4052|4051.5|4482
1627462320000|2021-07-28 08:52:00|||||||||1149
1627462340000|2021-07-28 08:52:20|4051.5|4051|4051.5|4051|4052|4051.5|4051.5|4051|3487
1627462360000|2021-07-28 08:52:40|||||||||53
1627462370000|2021-07-28 08:52:50|4051|4050.5|4053|4051.5|4053|4051.5|4051|4050|2012
1627462380000|2021-07-28 08:53:00|4052.5|4052|4052|4050.5|4052.5|4052|4051.5|4050.5|1922
1627462390000|2021-07-28 08:53:10|4051.5|4050|4051|4050|4051.5|4050|4050.5|4050|781
1627462400000|2021-07-28 08:53:20|4050|4049.5|4051.5|4050.5|4051.5|4050.5|4050|4049.5|781
1627462430000|2021-07-28 08:53:50|4051||4051||4051||4051||0
1627462440000|2021-07-28 08:54:00|4050.5|4050|4050|4049.5|4050.5|4050|4050|4049|1233
1627462460000|2021-07-28 08:54:20|4050.5|4050|4050.5|4049.5|4050.5|4050|4050|4049|443
1627462470000|2021-07-28 08:54:30|4051|4050|4050.5|4049.5|4051|4050|4050.5|4049.5|128
1627462490000|2021-07-28 08:54:50|4050||4050||4050||4050||25
1627462500000|2021-07-28 08:55:00|4050.5||4050.5||4050.5||4050.5||793
1627462510000|2021-07-28 08:55:10|4051|4050|4050|4049.5|4051|4050.5|4050|4049.5|886
1627462520000|2021-07-28 08:55:20|4050.5|4050|4050.5|4049.5|4050.5|4050|4050.5|4049.5|1327
1627462530000|2021-07-28 08:55:30|4050|4050|4050|4049.5|4050.5|4050|4050|4049.5|919
1627462550000|2021-07-28 08:55:50|4049.5|4049|4049.5|4049|4049.5|4049|4049.5|4049|1373
1627462560000|2021-07-28 08:56:00|4050|4049.5|4049|4048|4050|4049.5|4049|4048|2768
1627462570000|2021-07-28 08:56:10|||||||||145
1627462630000|2021-07-28 08:57:10|4048.5|4048.5|4047.5|4047|4048.5|4048.5|4047.5|4047|3539
1627462640000|2021-07-28 08:57:20|4048|4047.5|4048|4047.5|4048.5|4047.5|4048|4047|1218
1627462650000|2021-07-28 08:57:30|||||||||57
1627462670000|2021-07-28 08:57:50|4048.5|4048|4048|4047.5|4048.5|4048|4048|4047.5|890
1627462680000|2021-07-28 08:58:00|||||||||8
1627462690000|2021-07-28 08:58:10|4047.5|4047|4047|4046.5|4047.5|4047|4047|4046.5|1193
1627462700000|2021-07-28 08:58:20|4047.5|4046|4047.5|4047|4048|4047|4047.5|4046|456
1627462710000|2021-07-28 08:58:30|4048||4048||4048||4048||0
1627462720000|2021-07-28 08:58:40|4047.5|4046.5|4047|4046.5|4048|4046.5|4047|4046.5|774
1627462730000|2021-07-28 08:58:50|4046.5|4046|4047|4046|4047|4046|4046.5|4046|298
1627462740000|2021-07-28 08:59:00||4046.5||4046||4046.5||4046|0
1627462750000|2021-07-28 08:59:10|4046.5||4046.5||4046.5||4046.5||339
1627462760000|2021-07-28 08:59:20|4046|4045.5|4046|4045.5|4046|4045.5|4046|4045|1551
1627462770000|2021-07-28 08:59:30|||||||||40
1627462790000|2021-07-28 08:59:50|||||||||206
1627462800000|2021-07-28 09:00:00|||||||||59
1627462810000|2021-07-28 09:00:10|4046.5|4046|4047|4046|4047|4046.5|4046|4045.5|5371
1627462820000|2021-07-28 09:00:20|4046.5||4047||4047||4046.5||0
1627462830000|2021-07-28 09:00:30|||||||||250
1627462840000|2021-07-28 09:00:40|4046.5||4047||4047||4046.5||40
1627462860000|2021-07-28 09:01:00|4046.5||4046.5||4046.5||4046.5||115
1627462870000|2021-07-28 09:01:10|4047|4046.5|4047|4046.5|4047|4046.5|4046.5|4046|829
1627462880000|2021-07-28 09:01:20|4046.5|4046|4046.5|4046|4046.5|4046|4046|4045|1755
1627462890000|2021-07-28 09:01:30|4046|4045.5|4046.5|4046|4046.5|4046|4046|4045|2008
1627462900000|2021-07-28 09:01:40|4047||4047||4047||4046.5||612
1627462910000|2021-07-28 09:01:50|4046.5||4046.5||4046.5||4046.5||1
1627462920000|2021-07-28 09:02:00|4046|4045.5|4046|4045.5|4046.5|4045.5|4046|4045|1492
1627462930000|2021-07-28 09:02:10|||||||||4
1627462940000|2021-07-28 09:02:20|4045.5|4045|4045.5|4045|4046|4045.5|4045.5|4045|180
1627462950000|2021-07-28 09:02:30|||||||||14
1627462970000|2021-07-28 09:02:50|4045|4044.5|4045|4044|4045.5|4045|4045|4044|4182
1627462980000|2021-07-28 09:03:00|4044.5||4045||4045||4044.5||180
1627462990000|2021-07-28 09:03:10|4044.5|4043.5|4044.5|4044|4044.5|4044|4044|4043|438
1627463000000|2021-07-28 09:03:20|||||||||124
1627463010000|2021-07-28 09:03:30|4045|4044.5|4046|4045|4046|4045|4045|4044.5|524
1627463020000|2021-07-28 09:03:40|4046.5||4046||4046.5||4046||0
1627463030000|2021-07-28 09:03:50||4045.5||4045.5||4045.5||4045.5|223
1627463040000|2021-07-28 09:04:00|||||||||11
1627463050000|2021-07-28 09:04:10|4045.5|4045|4046|4045|4046|4045|4045.5|4045|317
1627463060000|2021-07-28 09:04:20|4046.5|4045.5|4046.5|4045|4046.5|4045.5|4046|4045|457
1627463070000|2021-07-28 09:04:30|4046||4046||4046||4046||0
1627463090000|2021-07-28 09:04:50|4045.5|4044.5|4045.5|4044.5|4045.5|4044.5|4045|4044.5|945
1627463100000|2021-07-28 09:05:00|4046|4045|4046|4045|4046.5|4045.5|4046|4045|310
1627463120000|2021-07-28 09:05:20|4046.5||4046||4046.5||4046||4
1627463130000|2021-07-28 09:05:30|4046.5|4045.5|4047|4046|4047|4046|4046.5|4045|310
1627463140000|2021-07-28 09:05:40|4047.5|4046.5|4047|4046|4047.5|4046.5|4047|4046|231
1627463150000|2021-07-28 09:05:50|||||||||169
1627463170000|2021-07-28 09:06:10|4046.5||4046.5||4046.5||4046.5||10
1627463190000|2021-07-28 09:06:30|4047|4046.5|4047.5|4046.5|4048|4047|4047|4046.5|632
1627463200000|2021-07-28 09:06:40|4048|4047|4048|4047.5|4048|4047.5|4047.5|4047|423
1627463210000|2021-07-28 09:06:50|||||||||179
1627463220000|2021-07-28 09:07:00|4048.5|4048|4049|4048.5|4049.5|4048.5|4048|4047.5|1918
1627463230000|2021-07-28 09:07:10|4048.5|4048|4048.5|4048|4048.5|4048|4048.5|4048|597
1627463240000|2021-07-28 09:07:20|||||||||805
1627463250000|2021-07-28 09:07:30|4048|4047.5|4048.5|4048|4048.5|4048|4048|4047.5|1717
1627463260000|2021-07-28 09:07:40|4048|4047.5|4047.5|4047|4048.5|4048|4047.5|4047|1781
1627463270000|2021-07-28 09:07:50|||||||||251
1627463280000|2021-07-28 09:08:00|||||||||815
1627463290000|2021-07-28 09:08:10|4048|4047.5|4048|4047|4048.5|4047.5|4047.5|4047|507
1627463340000|2021-07-28 09:09:00|||||||||5
1627463370000|2021-07-28 09:09:30|4047.5|4046.5|4047|4046.5|4047.5|4047|4047|4046.5|1947
1627463380000|2021-07-28 09:09:40|4046.5|4046|4047|4046.5|4047|4046.5|4046.5|4046|2238
1627463400000|2021-07-28 09:10:00|||||||||601
1627463410000|2021-07-28 09:10:10|4046.5|4046|4046.5|4046|4046.5|4046|4046.5|4046|271
1627463420000|2021-07-28 09:10:20|4047|4046.5|4047|4046.5|4047|4046.5|4047|4046.5|57
1627463430000|2021-07-28 09:10:30|||||||||538
1627463440000|2021-07-28 09:10:40|4047.5|4047|4048|4047.5|4048|4047.5|4047.5|4047|1072
1627463450000|2021-07-28 09:10:50|4047.5|4047|4047.5|4046.5|4048|4047.5|4047|4046.5|1738
1627463460000|2021-07-28 09:11:00|4048|4047|4048|4047|4048|4047.5|4048|4047|1082
1627463470000|2021-07-28 09:11:10||4047.5||4047.5||4047.5||4047.5|634
1627463480000|2021-07-28 09:11:20|||||||||12
1627463490000|2021-07-28 09:11:30|||||||||12
1627463500000|2021-07-28 09:11:40|4048.5|4048|4049|4048.5|4049.5|4048.5|4048|4047.5|1602
1627463510000|2021-07-28 09:11:50|4048.5|4048|4048.5|4048|4048.5|4048|4048.5|4048|90
1627463520000|2021-07-28 09:12:00|4049|4048.5|4049|4048.5|4049|4048.5|4049|4048.5|1772
1627463530000|2021-07-28 09:12:10|4049.5|4049|4050|4049|4050|4049|4049|4048.5|723
1627463540000|2021-07-28 09:12:20||4049.5||4049||4049.5||4049|1991
1627463560000|2021-07-28 09:12:40|4049.5|4048.5|4049.5|4049|4049.5|4049|4049.5|4048.5|826
1627463580000|2021-07-28 09:13:00|||||||||42
1627463590000|2021-07-28 09:13:10|||||||||64
1627463600000|2021-07-28 09:13:20|4050|4049.5|4050|4049|4050|4049.5|4049.5|4049|2391
1627463630000|2021-07-28 09:13:50|4049.5||4049.5||4049.5||4049.5||40
1627463640000|2021-07-28 09:14:00|4049|4048.5|4049.5|4049|4050|4049|4049|4048.5|3547
1627463650000|2021-07-28 09:14:10|4050|4049.5|4050|4049.5|4050|4049.5|4050|4049.5|62
1627463660000|2021-07-28 09:14:20|4050.5|4050|4050|4049.5|4051|4050.5|4049.5|4049|12446
1627463670000|2021-07-28 09:14:30|4049.5|4049|4050|4049|4050|4049.5|4049.5|4049|219
1627463680000|2021-07-28 09:14:40|4049.5|4049.5|4050|4049|4050|4049.5|4049.5|4049|588
1627463700000|2021-07-28 09:15:00|4049.5|4048.5|4049|4048|4049.5|4048.5|4049|4048|1291
1627463720000|2021-07-28 09:15:20|4049.5|4048.5|4049.5|4048.5|4049.5|4048.5|4049.5|4048.5|1260
1627463730000|2021-07-28 09:15:30||4049||4049||4049||4049|213
1627463740000|2021-07-28 09:15:40|4049|4048.5|4050.5|4049.5|4050.5|4049.5|4049|4048.5|2359
1627463770000|2021-07-28 09:16:10|4050|4049|4049.5|4049|4050|4049.5|4049.5|4049|1797
1627463780000|2021-07-28 09:16:20|4050||4050||4050||4049.5||1
1627463800000|2021-07-28 09:16:40|4050.5|4049.5|4050.5|4049.5|4051|4050|4050|4049.5|1339
1627463810000|2021-07-28 09:16:50|4051||4050.5||4051||4050||40
1627463850000|2021-07-28 09:17:30|4050|4049|4050|4049.5|4050.5|4049.5|4049.5|4049|1564
1627463860000|2021-07-28 09:17:40|4049.5|4049|4049.5|4048.5|4049.5|4049|4049|4048.5|941
1627463870000|2021-07-28 09:17:50|4049||4049.5||4049.5||4049||0
1627463880000|2021-07-28 09:18:00|4049|4048|4049|4048.5|4049|4048.5|4048.5|4048|621
1627463890000|2021-07-28 09:18:10|4048.5|4048|4049|4048.5|4049|4048.5|4048.5|4048|493
1627463900000|2021-07-28 09:18:20|4048.5|4048|4049|4048|4049|4048|4048.5|4048|630
1627463920000|2021-07-28 09:18:40|||||||||225
1627463930000|2021-07-28 09:18:50|4049.5|4048.5|4050|4049.5|4050|4049.5|4049.5|4048|902
1627463940000|2021-07-28 09:19:00|4050.5|4050|4051|4050|4051|4050|4050.5|4050|498
1627463950000|2021-07-28 09:19:10||4050.5||4050||4050.5||4050|795
1627463960000|2021-07-28 09:19:20|4050.5|4049.5|4050.5|4049.5|4051|4049.5|4050|4049.5|1868
1627463970000|2021-07-28 09:19:30|4051|4050|4051|4050|4051|4050|4051|4050|54
1627463990000|2021-07-28 09:19:50||4050.5||4050||4050.5||4050|106
1627464000000|2021-07-28 09:20:00|4050.5|4049.5|4050|4049.5|4050.5|4050|4050|4049.5|571
1627464010000|2021-07-28 09:20:10|||||||||215
1627464040000|2021-07-28 09:20:40|||||||||54
1627464060000|2021-07-28 09:21:00|4050.5|4050|4051|4050|4051|4050|4050.5|4050|740
1627464070000|2021-07-28 09:21:10|4050.5||4050.5||4050.5||4050.5||1193
1627464080000|2021-07-28 09:21:20|||||||||60
1627464090000|2021-07-28 09:21:30|4050|4049.5|4050.5|4049.5|4050.5|4050|4049.5|4049|2118
1627464110000|2021-07-28 09:21:50|4050|4049|4049.5|4049|4050|4049|4049.5|4049|149
1627464120000|2021-07-28 09:22:00|4050||4050.5||4050.5||4049.5||300
1627464130000|2021-07-28 09:22:10||4049.5||4049.5||4049.5||4049.5|54
1627464140000|2021-07-28 09:22:20|4050|4049|4050.5|4049|4050.5|4049|4050|4049|17
1627464190000|2021-07-28 09:23:10|4051|4049.5|4051.5|4050.5|4051.5|4050.5|4051|4049.5|447
1627464200000|2021-07-28 09:23:20||4051||4051||4051||4051|54
1627464230000|2021-07-28 09:23:50|4051|4050.5|4051.5|4050.5|4051.5|4050.5|4051|4050.5|1997
1627464240000|2021-07-28 09:24:00|4052|4051|4051.5|4050.5|4052|4051.5|4051.5|4050.5|1181
1627464260000|2021-07-28 09:24:20|||||||||3
1627464270000|2021-07-28 09:24:30||4051||4050.5||4051||4050.5|190
1627464290000|2021-07-28 09:24:50|4052|4051|4052.5|4052|4053.5|4052.5|4052|4051|1079
1627464300000|2021-07-28 09:25:00|||||||||13
1627464310000|2021-07-28 09:25:10|4052|4051.5|4052.5|4052|4052.5|4052|4052|4051.5|1907
1627464320000|2021-07-28 09:25:20|4053|4052.5|4053|4052.5|4053|4052.5|4052.5|4052|1130
1627464330000|2021-07-28 09:25:30|||||||||113
1627464340000|2021-07-28 09:25:40|4052.5|4052|4052.5|4052|4052.5|4052|4052.5|4052|1274
1627464350000|2021-07-28 09:25:50|4053|4052.5|4053|4052.5|4053|4052.5|4053|4052.5|515
1627464360000|2021-07-28 09:26:00|4052.5|4052|4053|4052|4053|4052|4052.5|4052|0
1627464380000|2021-07-28 09:26:20||4052.5||4052.5||4052.5||4052.5|346
1627464390000|2021-07-28 09:26:30|4052.5|4052|4052.5|4052|4052.5|4052|4052.5|4052|1031
1627464400000|2021-07-28 09:26:40|4052|4051.5|4052.5|4051.5|4052.5|4051.5|4052|4051.5|1043
1627464420000|2021-07-28 09:27:00||4052||4052||4052||4052|5
1627464430000|2021-07-28 09:27:10|4052|4051.5|4052|4051.5|4052|4051.5|4052|4051.5|494
1627464440000|2021-07-28 09:27:20|||||||||5
1627464450000|2021-07-28 09:27:30|||||||||489
1627464460000|2021-07-28 09:27:40|4052.5|4052|4052.5|4052|4052.5|4052|4052.5|4052|882
1627464470000|2021-07-28 09:27:50|||||||||107
1627464480000|2021-07-28 09:28:00|4053|4052.5|4053|4052.5|4053|4052.5|4053|4052.5|1546
1627464490000|2021-07-28 09:28:10|4053.5||4053.5||4053.5||4053.5||10
1627464500000|2021-07-28 09:28:20|4053||4053||4053||4053||3
1627464510000|2021-07-28 09:28:30|4053.5||4053||4053.5||4053||492
1627464520000|2021-07-28 09:28:40|4052.5|4052|4053|4052.5|4053.5|4053|4052.5|4052|6497
1627464530000|2021-07-28 09:28:50|4053.5|4053|4054.5|4053.5|4054.5|4053.5|4053.5|4053|2133
1627464560000|2021-07-28 09:29:20||4054||4054||4054||4054|4
1627464570000|2021-07-28 09:29:30|4054|4053.5|4054.5|4054|4054.5|4054|4054|4053.5|3049
1627464580000|2021-07-28 09:29:40|4054|4053.5|4054|4053.5|4054.5|4054|4054|4053.5|551
1627464590000|2021-07-28 09:29:50|4054.5||4054.5||4054.5||4054.5||311
1627464600000|2021-07-28 09:30:00|4054||4054||4054||4054||6
1627464610000|2021-07-28 09:30:10|4054.5|4054|4054.5|4053.5|4054.5|4054|4054|4053.5|4490
1627464620000|2021-07-28 09:30:20|4054|4054|4054.5|4054|4054.5|4054|4054|4054|241
1627464630000|2021-07-28 09:30:30|||||||||21
1627464650000|2021-07-28 09:30:50|||||||||193
1627464660000|2021-07-28 09:31:00|4055|4053.5|4055.5|4054.5|4055.5|4054.5|4055|4053.5|4471
1627464670000|2021-07-28 09:31:10|4055|4055|4055.5|4054.5|4055.5|4055|4055|4054.5|822
1627464700000|2021-07-28 09:31:40|4055|4054|4054.5|4053.5|4055|4054|4054|4053.5|2646
1627464710000|2021-07-28 09:31:50|4055||4055||4055||4055||0
1627464720000|2021-07-28 09:32:00|4054.5|4054|4054.5|4053.5|4054.5|4054|4054.5|4053.5|0
1627464730000|2021-07-28 09:32:10|4054|4053|4052.5|4052|4054.5|4053|4052.5|4052|4430
1627464740000|2021-07-28 09:32:20|4053|4051.5|4052|4051|4053|4051.5|4051.5|4051|1274
1627464750000|2021-07-28 09:32:30|4051.5|4050.5|4051.5|4051|4051.5|4051|4051.5|4050.5|135
1627464760000|2021-07-28 09:32:40|4051|4050.5|4051.5|4050.5|4051.5|4050.5|4051|4050.5|217
1627464780000|2021-07-28 09:33:00|||||||||100
1627464790000|2021-07-28 09:33:10|||||||||2
1627464800000|2021-07-28 09:33:20|4051|4050|4049.5|4049|4051.5|4050.5|4049.5|4049|4523
1627464810000|2021-07-28 09:33:30|4049|4048.5|4049|4048.5|4049|4048.5|4049|4048.5|511
1627464820000|2021-07-28 09:33:40|4048.5|4048|4049|4048|4049|4048.5|4048.5|4047.5|487
1627464830000|2021-07-28 09:33:50|4048.5|4047.5|4048.5|4047.5|4048.5|4047.5|4048|4047.5|35
1627464840000|2021-07-28 09:34:00||4048||4048||4048||4048|89
1627464850000|2021-07-28 09:34:10|4048|4047.5|4048.5|4047.5|4048.5|4047.5|4048|4047.5|0
1627464860000|2021-07-28 09:34:20|4048||4048||4048||4048||9
1627464870000|2021-07-28 09:34:30|4047.5|4047|4047|4046.5|4047.5|4047|4047|4046.5|539
1627464880000|2021-07-28 09:34:40|||||||||100
1627464890000|2021-07-28 09:34:50|4046.5|4046|4047.5|4046.5|4048|4047.5|4046.5|4046|1872
1627464900000|2021-07-28 09:35:00|4047|4046|4047|4046|4047|4046|4047|4046|10
1627464920000|2021-07-28 09:35:20|4047.5|4046.5|4048|4047|4048|4047|4047.5|4046|375
1627464930000|2021-07-28 09:35:30||4047.5||4047.5||4047.5||4047.5|200
1627464940000|2021-07-28 09:35:40|4048.5|4048|4048.5|4047.5|4048.5|4048|4048.5|4047.5|346
1627464950000|2021-07-28 09:35:50|4048|4047|4047|4046.5|4048.5|4047|4047|4046.5|1084
1627464960000|2021-07-28 09:36:00|4046.5|4046|4047|4046|4047|4046.5|4046|4045.5|1383
1627464970000|2021-07-28 09:36:10|||||||||4045
1627464980000|2021-07-28 09:36:20|4046.5||4046.5||4046.5||4046.5||73
1627464990000|2021-07-28 09:36:30|||||||||52
1627465000000|2021-07-28 09:36:40|4046|4045.5|4045.5|4044.5|4046|4045.5|4045.5|4044.5|2102
1627465010000|2021-07-28 09:36:50|4045|4044|4046|4045.5|4046|4045.5|4044.5|4043.5|6021
1627465020000|2021-07-28 09:37:00|4045.5|4045|4045.5|4044.5|4045.5|4045|4045.5|4044.5|1326
1627465030000|2021-07-28 09:37:10||4045||4045||4045||4045|0
1627465050000|2021-07-28 09:37:30|4046|4045.5|4046.5|4045.5|4046.5|4045.5|4046|4045.5|211
1627465070000|2021-07-28 09:37:50|4046|4045|4045.5|4045|4046|4045|4045.5|4045|781
1627465080000|2021-07-28 09:38:00|||||||||2
1627465090000|2021-07-28 09:38:10|4046|4045.5|4046|4045|4046|4045.5|4046|4045|0
1627465120000|2021-07-28 09:38:40|4045.5||4046||4046||4045.5||16
1627465140000|2021-07-28 09:39:00||4045.5||4045.5||4045.5||4045|0
1627465150000|2021-07-28 09:39:10|4046.5|4046|4047|4046.5|4047|4046.5|4046.5|4046|453
1627465160000|2021-07-28 09:39:20|||||||||60
1627465170000|2021-07-28 09:39:30|||||||||4
1627465180000|2021-07-28 09:39:40|4047.5|4047|4047.5|4047|4047.5|4047|4047|4046.5|472
1627465190000|2021-07-28 09:39:50|4047|4046.5|4046.5|4046|4047|4046.5|4046.5|4046|3694
1627465200000|2021-07-28 09:40:00|4046|4045.5|4046|4045.5|4046.5|4046|4046|4045.5|1506
1627465210000|2021-07-28 09:40:10|4045.5|4045|4044.5|4044|4045.5|4045|4044.5|4044|1034
1627465220000|2021-07-28 09:40:20|4045||4045||4045||4045||0
1627465250000|2021-07-28 09:40:50|4044.5|4043.5|4044|4043|4045|4043.5|4043.5|4043|432
1627465270000|2021-07-28 09:41:10||4043.5||4043.5||4043.5||4043.5|0
1627465280000|2021-07-28 09:41:20|4043.5|4043|4043.5|4043|4043.5|4043|4043.5|4043|149
1627465290000|2021-07-28 09:41:30|4044||4044||4044||4044||753
1627465300000|2021-07-28 09:41:40|||||||||25
1627465310000|2021-07-28 09:41:50|4044.5|4043.5|4044.5|4043.5|4045|4043.5|4044|4043.5|1074
1627465320000|2021-07-28 09:42:00|4044|4044|4044.5|4044|4044.5|4044|4044|4044|30
1627465330000|2021-07-28 09:42:10|4045|4044.5|4045.5|4044.5|4046|4045|4044.5|4044.5|1131
1627465340000|2021-07-28 09:42:20|4045|4044|4045|4044|4045|4044.5|4044.5|4044|1385
1627465350000|2021-07-28 09:42:30|4044.5|4044.5|4044.5|4044|4045|4044.5|4044.5|4044|18
1627465360000|2021-07-28 09:42:40|4044|4043.5|4044|4043.5|4044.5|4043.5|4043.5|4043|2518
1627465370000|2021-07-28 09:42:50|||||||||351
1627465380000|2021-07-28 09:43:00|4044.5|4044|4044.5|4043.5|4044.5|4044|4044.5|4043.5|339
1627465390000|2021-07-28 09:43:10||4044||4043.5||4044||4043.5|63
1627465400000|2021-07-28 09:43:20|4045|4044|4045|4044.5|4045.5|4044.5|4045|4044|322
1627465410000|2021-07-28 09:43:30|4045.5|4044|4045|4044|4045.5|4044|4045|4044|24
1627465420000|2021-07-28 09:43:40|4044.5||4044.5||4044.5||4044.5||13
1627465440000|2021-07-28 09:44:00|4045||4044.5||4045||4044.5||421
1627465460000|2021-07-28 09:44:20|4045|4044.5|4045|4044.5|4045|4044.5|4044.5|4044|630
1627465470000|2021-07-28 09:44:30|||||||||300
1627465480000|2021-07-28 09:44:40|4045.5|4045|4045.5|4045|4045.5|4045|4045.5|4045|236
1627465490000|2021-07-28 09:44:50|4045|4044.5|4045|4044.5|4045.5|4044.5|4045|4044.5|1020
1627465500000|2021-07-28 09:45:00|4044.5|4044|4045|4044|4045|4044|4044|4043.5|1292
1627465510000|2021-07-28 09:45:10|4045.5|4044.5|4045.5|4045|4045.5|4045|4045|4044|1977
1627465520000|2021-07-28 09:45:20|4045|4044.5|4045|4044.5|4045.5|4045|4045|4044.5|518
1627465560000|2021-07-28 09:46:00|4045.5|4045|4045.5|4044.5|4045.5|4045|4045.5|4044.5|103
1627465570000|2021-07-28 09:46:10||4045||4045||4045||4045|100
1627465580000|2021-07-28 09:46:20|4046|4045.5|4046.5|4046|4046.5|4046|4046|4045.5|692
1627465590000|2021-07-28 09:46:30|4047|4046.5|4047|4046.5|4047|4046.5|4047|4046.5|712
1627465600000|2021-07-28 09:46:40|||||||||58
1627465620000|2021-07-28 09:47:00|||||||||69
1627465630000|2021-07-28 09:47:10|4047.5|4047|4047.5|4047|4047.5|4047|4047.5|4046.5|575
1627465640000|2021-07-28 09:47:20|4048|4047.5|4048.5|4047.5|4048.5|4047.5|4048|4047.5|387
1627465650000|2021-07-28 09:47:30|4048||4048.5||4048.5||4048||619
1627465660000|2021-07-28 09:47:40|4049||4049||4049||4049||0
1627465670000|2021-07-28 09:47:50|4049.5|4048|4050|4049.5|4050|4049.5|4049.5|4048|751
1627465680000|2021-07-28 09:48:00|||||||||2268
1627465690000|2021-07-28 09:48:10|4050.5|4050|4050.5|4049.5|4051.5|4050.5|4050.5|4049.5|3183
1627465700000|2021-07-28 09:48:20|4050||4050.5||4050.5||4050||536
1627465710000|2021-07-28 09:48:30|4050|4049|4049.5|4049|4050|4049|4049.5|4048.5|2483
1627465720000|2021-07-28 09:48:40|4050|4049.5|4050.5|4049.5|4050.5|4050|4050|4049.5|1537
1627465730000|2021-07-28 09:48:50|4050|4050|4050.5|4049.5|4050.5|4050|4050|4049.5|12
1627465740000|2021-07-28 09:49:00|||||||||20
1627465770000|2021-07-28 09:49:30|||||||||344
1627465780000|2021-07-28 09:49:40||4050||4050||4050||4050|0
1627465790000|2021-07-28 09:49:50|4050|4049.5|4049|4048.5|4050|4049.5|4049|4048.5|2716
1627465800000|2021-07-28 09:50:00|4048.5|4048|4048.5|4047.5|4048.5|4048|4048.5|4047.5|957
1627465840000|2021-07-28 09:50:40|4048||4048||4048||4048||1
1627465850000|2021-07-28 09:50:50|||||||||535
1627465860000|2021-07-28 09:51:00|||||||||700
1627465870000|2021-07-28 09:51:10|||||||||26
1627465880000|2021-07-28 09:51:20|||||||||209
1627465900000|2021-07-28 09:51:40|4048.5|4048|4048.5|4048|4048.5|4048|4048.5|4048|407
1627465920000|2021-07-28 09:52:00|||||||||20
1627465930000|2021-07-28 09:52:10|4048|4047.5|4048.5|4047.5|4048.5|4047.5|4048|4047.5|1401
1627465950000|2021-07-28 09:52:30|4049|4048|4049|4048|4049|4048.5|4049|4048|557
1627465960000|2021-07-28 09:52:40|4049.5|4048.5|4050|4049|4050|4049|4049.5|4048|389
1627465970000|2021-07-28 09:52:50|4049.5|4048.5|4051.5|4050.5|4051.5|4051|4049.5|4048.5|1240
1627465980000|2021-07-28 09:53:00|4051|4050|4050.5|4049.5|4051.5|4050|4050.5|4049.5|499
1627465990000|2021-07-28 09:53:10||4050||4049.5||4050||4049.5|1
1627466020000|2021-07-28 09:53:40|4050|4049|4050|4049.5|4050.5|4049.5|4049.5|4049|1906
1627466030000|2021-07-28 09:53:50|4049.5|4049|4049.5|4049|4049.5|4049|4049.5|4049|94
1627466040000|2021-07-28 09:54:00|4049|4048.5|4049|4048|4049.5|4049|4049|4048|2363
1627466050000|2021-07-28 09:54:10|4048.5||4048.5||4048.5||4048.5||857
1627466060000|2021-07-28 09:54:20||4047.5||4047.5||4047.5||4047.5|184
1627466070000|2021-07-28 09:54:30|4048|4047|4048|4047.5|4048|4047.5|4047.5|4047|28
1627466080000|2021-07-28 09:54:40|4048.5|4048|4048.5|4048|4049|4048.5|4048|4047.5|3394
1627466100000|2021-07-28 09:55:00|4049|4048.5|4049|4048.5|4049|4048.5|4049|4048.5|483
1627466110000|2021-07-28 09:55:10|4049.5||4050||4050||4049.5||474
1627466120000|2021-07-28 09:55:20|4049.5||4050||4050||4049.5||0
1627466130000|2021-07-28 09:55:30||4049||4049||4049||4049|93
1627466140000|2021-07-28 09:55:40|4049.5||4050||4050||4049.5||6
1627466150000|2021-07-28 09:55:50|4049.5|4048.5|4049.5|4049|4049.5|4049|4049|4048.5|1533
1627466160000|2021-07-28 09:56:00|4050||4050||4050||4050||651
1627466170000|2021-07-28 09:56:10|||||||||27
1627466180000|2021-07-28 09:56:20|4049.5||4049.5||4049.5||4049.5||155
1627466200000|2021-07-28 09:56:40|4050||4050||4050||4050||2
1627466210000|2021-07-28 09:56:50|||||||||29
1627466220000|2021-07-28 09:57:00|4050.5|4049.5|4051|4050|4051.5|4050.5|4050.5|4049|1520
1627466230000|2021-07-28 09:57:10|4050.5|4049.5|4050.5|4050|4051|4050|4050|4049.5|2020
1627466240000|2021-07-28 09:57:20|||||||||80
1627466250000|2021-07-28 09:57:30|4051|4049.5|4050|4049|4051|4049.5|4050|4049|2330
1627466310000|2021-07-28 09:58:30|4050.5|4049.5|4050.5|4050|4050.5|4050|4050|4049|849
1627466320000|2021-07-28 09:58:40|4050|4049.5|4050|4049.5|4050|4049.5|4050|4049.5|1321
1627466330000|2021-07-28 09:58:50|4050.5||4050||4050.5||4050||1110
1627466340000|2021-07-28 09:59:00|||||||||76
1627466370000|2021-07-28 09:59:30|4050.5|4050|4050|4049.5|4050.5|4050|4050|4049.5|882
1627466410000|2021-07-28 10:00:10|4050.5|4050|4050.5|4050|4050.5|4050|4050|4049.5|467
1627466420000|2021-07-28 10:00:20|4051|4050.5|4050|4049.5|4051|4050.5|4050|4049.5|5142
1627466430000|2021-07-28 10:00:30|4049.5|4049|4050|4049|4050|4049.5|4049.5|4049|289
1627466460000|2021-07-28 10:01:00|4050.5|4049.5|4050.5|4049.5|4050.5|4050|4050|4049.5|1254
1627466470000|2021-07-28 10:01:10|4050||4050||4050||4050||38
1627466480000|2021-07-28 10:01:20|4049.5|4049|4050|4049.5|4050|4049.5|4049.5|4048.5|598
1627466490000|2021-07-28 10:01:30|4049.5|4049|4049|4048.5|4049.5|4049|4049|4048.5|974
1627466500000|2021-07-28 10:01:40|||||||||24
1627466510000|2021-07-28 10:01:50|4049.5|4049|4049.5|4048.5|4049.5|4049|4049|4048.5|324
1627466520000|2021-07-28 10:02:00|4050|4049|4049.5|4048.5|4050|4049|4049.5|4048.5|24
1627466570000|2021-07-28 10:02:50|||||||||1
1627466580000|2021-07-28 10:03:00|4050|4049|4050.5|4050|4050.5|4050|4050|4048.5|638
1627466590000|2021-07-28 10:03:10|4051|4050.5|4050|4049.5|4051|4050.5|4050|4049.5|3824
1627466600000|2021-07-28 10:03:20|||||||||104
1627466610000|2021-07-28 10:03:30|4049.5|4049|4050|4049|4050|4049.5|4049.5|4049|1621
1627466630000|2021-07-28 10:03:50|4049.5||4050||4050||4049.5||281
1627466640000|2021-07-28 10:04:00|4049.5||4049.5||4050||4049.5||275
1627466650000|2021-07-28 10:04:10|||||||||46
1627466660000|2021-07-28 10:04:20|||||||||3
1627466670000|2021-07-28 10:04:30|||||||||166
1627466680000|2021-07-28 10:04:40|4049|4048.5|4049.5|4049|4049.5|4049|4049|4048.5|399
1627466690000|2021-07-28 10:04:50|4049|4048.5|4049.5|4049|4049.5|4049|4049|4048.5|793
1627466700000|2021-07-28 10:05:00|4049|4048.5|4049|4048.5|4049|4048.5|4049|4048|687
1627466710000|2021-07-28 10:05:10|4049.5|4049|4049.5|4049|4049.5|4049|4049|4048.5|141
1627466730000|2021-07-28 10:05:30|||||||||2000
1627466740000|2021-07-28 10:05:40|4049|4048.5|4049|4048|4049.5|4048.5|4049|4048|1363
1627466750000|2021-07-28 10:05:50|4048.5|4047.5|4048.5|4048|4048.5|4048|4048|4047.5|890
1627466760000|2021-07-28 10:06:00|||||||||40
1627466770000|2021-07-28 10:06:10|4048|4047.5|4048.5|4048|4048.5|4048|4048|4047.5|94
1627466790000|2021-07-28 10:06:30|4049|4048.5|4049.5|4049|4049.5|4049|4049|4048.5|515
1627466800000|2021-07-28 10:06:40||4048.5||4049||4049||4048.5|201
1627466810000|2021-07-28 10:06:50|||||||||1
1627466830000|2021-07-28 10:07:10|4050|4048.5|4049.5|4049|4050|4049|4049|4048.5|1360
1627466840000|2021-07-28 10:07:20|||||||||345
1627466880000|2021-07-28 10:08:00|4050||4049.5||4050||4049.5||558
1627466890000|2021-07-28 10:08:10|||||||||1
1627466900000|2021-07-28 10:08:20|||||||||6
1627466910000|2021-07-28 10:08:30|||||||||100
1627466940000|2021-07-28 10:09:00|4050|4049.5|4050|4049|4050|4049.5|4049.5|4049|478
1627466950000|2021-07-28 10:09:10||4049.5||4049||4049.5||4049|91
1627466990000|2021-07-28 10:09:50|4049.5|4048.5|4049.5|4048.5|4049.5|4049|4049|4048.5|2539
1627467000000|2021-07-28 10:10:00|||||||||61
1627467020000|2021-07-28 10:10:20|4050|4049|4050|4049.5|4050|4049.5|4050|4049|313
1627467030000|2021-07-28 10:10:30|4050.5|4050|4050.5|4049.5|4050.5|4050|4050.5|4049.5|460
1627467040000|2021-07-28 10:10:40|4050|4049|4050|4049.5|4050.5|4049.5|4049.5|4049|3289
1627467050000|2021-07-28 10:10:50|||||||||491
1627467060000|2021-07-28 10:11:00|4050.5|4050|4050|4049.5|4050.5|4050|4050|4049.5|1749
1627467070000|2021-07-28 10:11:10|||||||||811
1627467080000|2021-07-28 10:11:20|4050.5|4050|4050.5|4049.5|4050.5|4050|4050.5|4049.5|711
1627467090000|2021-07-28 10:11:30|4050||4050||4050||4050||3
1627467120000|2021-07-28 10:12:00|4050.5|4050|4050.5|4050|4050.5|4050|4050.5|4050|329
1627467130000|2021-07-28 10:12:10|4051|4050.5|4050.5|4050|4051|4050.5|4050.5|4050|886
1627467140000|2021-07-28 10:12:20|||||||||101
1627467150000|2021-07-28 10:12:30|4050|4049.5|4050.5|4049.5|4050.5|4049.5|4050|4049.5|752
1627467160000|2021-07-28 10:12:40|4050|4049|4049.5|4049|4050.5|4049.5|4049.5|4049|2297
1627467170000|2021-07-28 10:12:50||4048.5||4048.5||4048.5||4048.5|217
1627467190000|2021-07-28 10:13:10|||||||||266
1627467200000|2021-07-28 10:13:20|||||||||8
1627467220000|2021-07-28 10:13:40|4049||4049||4049||4049||24
1627467230000|2021-07-28 10:13:50|4049.5|4049.5|4050|4049.5|4050|4049.5|4049.5|4049.5|1813
1627467240000|2021-07-28 10:14:00|4050.5|4050|4050.5|4050|4050.5|4050|4050.5|4050|337
1627467260000|2021-07-28 10:14:20|4051|4050.5|4050|4049.5|4051|4050.5|4050|4049.5|2824
1627467270000|2021-07-28 10:14:30|||||||||300
1627467280000|2021-07-28 10:14:40|||||||||751
1627467290000|2021-07-28 10:14:50|||||||||290
1627467300000|2021-07-28 10:15:00|||||||||100
1627467310000|2021-07-28 10:15:10|||||||||210
1627467330000|2021-07-28 10:15:30|||||||||7
1627467350000|2021-07-28 10:15:50|4049.5|4049|4049.5|4048.5|4049.5|4049|4049.5|4048.5|2503
1627467360000|2021-07-28 10:16:00|4049|4048|4049.5|4048.5|4049.5|4048.5|4048.5|4048|1526
1627467370000|2021-07-28 10:16:10|4049||4049.5||4049.5||4049||0
1627467380000|2021-07-28 10:16:20|||||||||772
1627467390000|2021-07-28 10:16:30|4050|4049|4049.5|4049|4050|4049.5|4049.5|4048.5|828
1627467410000|2021-07-28 10:16:50|4050|4049.5|4050|4049.5|4050|4049.5|4050|4049.5|358
1627467420000|2021-07-28 10:17:00|4050.5|4049|4049.5|4049|4050.5|4049|4049.5|4049|466
1627467430000|2021-07-28 10:17:10|||||||||314
1627467440000|2021-07-28 10:17:20|||||||||745
1627467450000|2021-07-28 10:17:30|4049|4048.5|4049|4048|4049|4048.5|4048.5|4048|2354
1627467470000|2021-07-28 10:17:50||4048.5||4048.5||4048.5||4048.5|81
1627467480000|2021-07-28 10:18:00|4049.5|4049|4050|4049|4050|4049.5|4049.5|4049|506
1627467490000|2021-07-28 10:18:10||4049.5||4049.5||4049.5||4049.5|28
1627467510000|2021-07-28 10:18:30|4050.5|4050|4050.5|4049.5|4051|4050|4050|4049.5|4630
1627467520000|2021-07-28 10:18:40||4050||4050||4050||4050|1054
1627467530000|2021-07-28 10:18:50|4051|4050.5|4051|4050.5|4051|4050.5|4050.5|4050|837
1627467540000|2021-07-28 10:19:00|4051.5|4050|4052|4051|4052|4051|4051|4050|918
1627467550000|2021-07-28 10:19:10|4052.5|4051.5|4052.5|4051.5|4052.5|4052|4052|4051.5|449
1627467560000|2021-07-28 10:19:20|4053|4052|4053|4052|4053|4052|4053|4052|335
1627467570000|2021-07-28 10:19:30|4052.5|4052.5|4052.5|4052|4052.5|4052.5|4052.5|4052|967
1627467580000|2021-07-28 10:19:40|4053|4052.5|4053.5|4052.5|4054|4053.5|4052.5|4052|2393
1627467590000|2021-07-28 10:19:50|4054|4053|4054.5|4053.5|4054.5|4053.5|4054|4053|1118
1627467600000|2021-07-28 10:20:00|4054|4053|4053|4052.5|4054|4053.5|4052.5|4052|3804
1627467610000|2021-07-28 10:20:10|4052.5|4052|4052.5|4052|4052.5|4052|4052.5|4052|84
1627467620000|2021-07-28 10:20:20|4053||4053||4053||4052.5||0
1627467630000|2021-07-28 10:20:30|4052.5|4051.5|4051.5|4051|4052.5|4051.5|4051.5|4051|1823
1627467640000|2021-07-28 10:20:40|4051|4050.5|4050.5|4050|4051|4051|4050.5|4049.5|1679
1627467660000|2021-07-28 10:21:00|4050|4049.5|4051|4050.5|4051|4050.5|4050|4049.5|1857
1627467670000|2021-07-28 10:21:10|4051.5|4051|4051|4050|4051.5|4051|4050.5|4049.5|7677
1627467680000|2021-07-28 10:21:20|4050.5|4050.5|4050.5|4050|4050.5|4050.5|4050.5|4050|987
1627467720000|2021-07-28 10:22:00|4050|4049.5|4050|4049.5|4050|4049.5|4050|4049.5|1407
1627467730000|2021-07-28 10:22:10|4050.5|4050|4050.5|4050|4051|4050.5|4050|4049.5|481
1627467740000|2021-07-28 10:22:20|4051|4050.5|4050.5|4050|4051|4050.5|4050.5|4050|260
1627467750000|2021-07-28 10:22:30|||||||||1276
1627467760000|2021-07-28 10:22:40|||||||||14
1627467780000|2021-07-28 10:23:00|||||||||81
1627467790000|2021-07-28 10:23:10|||||||||131
1627467800000|2021-07-28 10:23:20|4050|4049.5|4050|4049.5|4050|4049.5|4050|4049|1663
1627467810000|2021-07-28 10:23:30|4050.5|4050|4050.5|4050|4050.5|4050|4050.5|4050|226
1627467830000|2021-07-28 10:23:50|4050|4049.5|4050|4049|4050|4049.5|4049.5|4049|806
1627467860000|2021-07-28 10:24:20|4049.5|4048.5|4049|4048|4049.5|4048.5|4049|4048|886
1627467870000|2021-07-28 10:24:30|4048.5|4047.5|4048|4047.5|4049|4048|4048|4047.5|1609
1627467900000|2021-07-28 10:25:00|4048.5|4048|4048.5|4047.5|4048.5|4048|4048.5|4047.5|777
1627467910000|2021-07-28 10:25:10||4048||4048||4048||4048|0
1627467940000|2021-07-28 10:25:40|4049|4048.5|4049|4048|4049|4048.5|4049|4048|351
1627467960000|2021-07-28 10:26:00||4048.5||4048.5||4048.5||4048.5|0
1627467970000|2021-07-28 10:26:10|||||||||29
1627467990000|2021-07-28 10:26:30|4048.5|4048|4049|4048|4049|4048.5|4048.5|4048|2293
1627468000000|2021-07-28 10:26:40|4048.5||4048.5||4048.5||4048.5||0
1627468010000|2021-07-28 10:26:50|4049|4048.5|4049.5|4048.5|4049.5|4049|4049|4048.5|1470
1627468020000|2021-07-28 10:27:00|4050||4049.5||4050||4049.5||0
1627468030000|2021-07-28 10:27:10|4050|4049|4050|4049|4050.5|4049|4050|4049|109
1627468040000|2021-07-28 10:27:20|4050.5||4050||4050.5||4050||0
1627468050000|2021-07-28 10:27:30|4050.5|4049.5|4050.5|4049.5|4050.5|4050|4050.5|4049.5|1014
1627468060000|2021-07-28 10:27:40|||||||||97
1627468070000|2021-07-28 10:27:50||4050||4050||4050||4050|0
1627468080000|2021-07-28 10:28:00|4051|4050.5|4051|4050.5|4051.5|4050.5|4051|4050.5|588
1627468090000|2021-07-28 10:28:10|4051.5|4051|4051|4050.5|4051.5|4051|4051|4050.5|1975
1627468100000|2021-07-28 10:28:20|||||||||3
1627468120000|2021-07-28 10:28:40|4051.5|4050|4050.5|4050|4051.5|4050|4050.5|4049.5|2730
1627468130000|2021-07-28 10:28:50|||||||||100
1627468140000|2021-07-28 10:29:00|||||||||642
1627468150000|2021-07-28 10:29:10|4050|4049.5|4050|4049|4050.5|4050|4049.5|4049|1019
1627468160000|2021-07-28 10:29:20|||||||||120
1627468180000|2021-07-28 10:29:40|4050.5|4049.5|4050.5|4049.5|4050.5|4050|4050.5|4049.5|774
1627468190000|2021-07-28 10:29:50|4050|4049|4050|4049.5|4050|4049.5|4050|4049|5
1627468200000|2021-07-28 10:30:00|4050.5||4050.5||4050.5||4050.5||274
1627468210000|2021-07-28 10:30:10|||||||||110
1627468290000|2021-07-28 10:31:30|||||||||64
1627468320000|2021-07-28 10:32:00|4051|4050|4052|4051.5|4052|4051.5|4051|4050|3264
1627468350000|2021-07-28 10:32:30|4052.5||4052||4052.5||4052||373
1627468360000|2021-07-28 10:32:40|||||||||30
1627468370000|2021-07-28 10:32:50|4052.5|4052|4053|4052|4053|4052|4052.5|4052|69
1627468380000|2021-07-28 10:33:00|4052.5|4051.5|4052|4051.5|4053|4051.5|4051.5|4051|2563
1627468400000|2021-07-28 10:33:20|4051.5|4051|4052|4051|4052|4051|4051.5|4051|1437
1627468420000|2021-07-28 10:33:40||4051.5||4051||4051.5||4051|0
1627468430000|2021-07-28 10:33:50|4051.5|4050.5|4050|4049|4052|4050.5|4049.5|4049|4667
1627468440000|2021-07-28 10:34:00|4049.5||4050||4050||4049.5||0
1627468460000|2021-07-28 10:34:20|4049.5|4048.5|4049.5|4049|4049.5|4049|4049|4048.5|1490
1627468470000|2021-07-28 10:34:30|4050|4049.5|4049.5|4049|4050|4049.5|4049.5|4048.5|748
1627468480000|2021-07-28 10:34:40|4050|4048.5|4049.5|4049|4050|4049|4049.5|4048.5|252
1627468490000|2021-07-28 10:34:50|||||||||49
1627468500000|2021-07-28 10:35:00|4049|4048.5|4049.5|4049|4049.5|4049|4049|4048.5|439
1627468520000|2021-07-28 10:35:20|4049|4048.5|4049.5|4049|4049.5|4049|4049|4048.5|687
1627468530000|2021-07-28 10:35:30|4049|4048.5|4049|4048.5|4049|4048.5|4049|4048.5|37
1627468540000|2021-07-28 10:35:40|4049.5||4049.5||4049.5||4049.5||0
1627468560000|2021-07-28 10:36:00|4049||4049.5||4049.5||4049||4
1627468590000|2021-07-28 10:36:30|4049||4049.5||4049.5||4049||250
1627468600000|2021-07-28 10:36:40|||||||||274
1627468610000|2021-07-28 10:36:50|||||||||700
1627468630000|2021-07-28 10:37:10|4049|4049|4050.5|4050|4051|4050|4049|4049|2942
1627468640000|2021-07-28 10:37:20|4050|4049.5|4050.5|4050|4051|4050|4050|4049.5|1082
1627468650000|2021-07-28 10:37:30|4050|4049.5|4050|4049.5|4050|4049.5|4049.5|4048.5|2929
1627468660000|2021-07-28 10:37:40|||||||||19
1627468670000|2021-07-28 10:37:50|||||||||123
1627468680000|2021-07-28 10:38:00|||||||||14
1627468690000|2021-07-28 10:38:10|||||||||58
1627468700000|2021-07-28 10:38:20|4050.5|4050|4050.5|4049.5|4050.5|4050|4050|4049.5|1201
1627468720000|2021-07-28 10:38:40|4051|4050|4050.5|4050|4051.5|4050.5|4050.5|4049.5|701
1627468730000|2021-07-28 10:38:50|||||||||6
1627468740000|2021-07-28 10:39:00|4051|4050.5|4051.5|4050|4051.5|4050.5|4051|4050|100
1627468750000|2021-07-28 10:39:10|4051|4051|4051|4050|4051|4051|4051|4050|136
1627468760000|2021-07-28 10:39:20|4051.5|4050.5|4051.5|4051|4051.5|4051|4051.5|4050.5|207
1627468770000|2021-07-28 10:39:30|||||||||11
1627468780000|2021-07-28 10:39:40|4052|4051.5|4051.5|4051|4052|4051.5|4051.5|4051|1880
1627468790000|2021-07-28 10:39:50|||||||||1023
1627468800000|2021-07-28 10:40:00|4051|4050.5|4051|4050.5|4051|4050.5|4051|4050.5|1872
1627468810000|2021-07-28 10:40:10|4050.5|4050|4051|4050.5|4051|4050.5|4050.5|4050|417
1627468820000|2021-07-28 10:40:20|||||||||114
1627468850000|2021-07-28 10:40:50|||||||||411
1627468860000|2021-07-28 10:41:00|||||||||7
1627468870000|2021-07-28 10:41:10|4051.5|4051|4051|4050.5|4051.5|4051|4051|4050.5|1210
1627468880000|2021-07-28 10:41:20|||||||||200
1627468890000|2021-07-28 10:41:30|||||||||139
1627468900000|2021-07-28 10:41:40|4051.5|4051|4051.5|4050.5|4051.5|4051|4051.5|4050.5|177
1627468910000|2021-07-28 10:41:50|||||||||350
1627468920000|2021-07-28 10:42:00|||||||||122
1627468930000|2021-07-28 10:42:10|4051||4051.5||4051.5||4051||0
1627468940000|2021-07-28 10:42:20|4052|4051|4052|4051.5|4052.5|4052|4052|4050.5|1325
1627468950000|2021-07-28 10:42:30|4052.5||4052||4052.5||4052||31
1627468960000|2021-07-28 10:42:40|4052.5|4052|4052|4051.5|4052.5|4052|4051.5|4050.5|2678
1627468970000|2021-07-28 10:42:50|4051.5|4051|4052|4051.5|4052|4051.5|4051.5|4051|365
1627468990000|2021-07-28 10:43:10|4051.5|4051|4051|4050.5|4051.5|4051|4051|4050.5|744
1627469000000|2021-07-28 10:43:20|4051.5|4051|4051.5|4050.5|4051.5|4051|4051.5|4050.5|334
1627469010000|2021-07-28 10:43:30|||||||||1
1627469040000|2021-07-28 10:44:00|4052|4051|4052.5|4051.5|4052.5|4052|4052|4050.5|615
1627469080000|2021-07-28 10:44:40||4052||4051.5||4052||4051.5|683
1627469120000|2021-07-28 10:45:20|||||||||12
1627469140000|2021-07-28 10:45:40||4052||4052||4052||4052|0
1627469150000|2021-07-28 10:45:50|4053|4051.5|4052.5|4051.5|4053|4052|4052|4051.5|2926
1627469160000|2021-07-28 10:46:00|||||||||944
1627469170000|2021-07-28 10:46:10||4052||4052||4052||4052|218
1627469180000|2021-07-28 10:46:20|||||||||100
1627469230000|2021-07-28 10:47:10|4053|4052.5|4054.5|4053.5|4054.5|4053.5|4053|4052.5|1179
1627469240000|2021-07-28 10:47:20|4055|4054|4055|4054|4055|4054|4054.5|4054|0
1627469250000|2021-07-28 10:47:30|||||||||147
1627469280000|2021-07-28 10:48:00|4054.5|4053.5|4054|4053.5|4054.5|4054|4054|4053.5|3238
1627469290000|2021-07-28 10:48:10|4054.5||4054.5||4054.5||4054.5||949
1627469300000|2021-07-28 10:48:20|||||||||301
1627469310000|2021-07-28 10:48:30|4054|4053|4054|4053|4054|4053|4053.5|4053|2800
1627469320000|2021-07-28 10:48:40|4054.5|4053.5|4055|4054.5|4055.5|4054.5|4054|4053.5|2330
1627469330000|2021-07-28 10:48:50||4054||4054.5||4054.5||4054|924
1627469340000|2021-07-28 10:49:00|4054.5|4054|4054.5|4054|4055|4054.5|4054.5|4054|34
1627469350000|2021-07-28 10:49:10|||||||||220
1627469360000|2021-07-28 10:49:20|||||||||20
1627469370000|2021-07-28 10:49:30|4055||4055||4055||4054.5||207
1627469380000|2021-07-28 10:49:40|4054.5|4054.5|4055|4054.5|4055|4054.5|4054.5|4054|1184
1627469390000|2021-07-28 10:49:50|||||||||270
1627469400000|2021-07-28 10:50:00|||||||||1138
1627469420000|2021-07-28 10:50:20|4054.5|4054|4055|4054.5|4055|4054.5|4054.5|4054|1097
1627469430000|2021-07-28 10:50:30|||||||||100
1627469460000|2021-07-28 10:51:00|4054.5|4054|4054.5|4053.5|4055|4054.5|4054|4053.5|1878
1627469470000|2021-07-28 10:51:10|||||||||27
1627469510000|2021-07-28 10:51:50|||||||||224
1627469550000|2021-07-28 10:52:30|4054|4053|4053.5|4052.5|4054.5|4053|4053|4052.5|5304
1627469570000|2021-07-28 10:52:50|||||||||695
1627469590000|2021-07-28 10:53:10|||||||||37
1627469610000|2021-07-28 10:53:30|4054|4053|4054|4053.5|4054|4053.5|4053.5|4053|1353
1627469620000|2021-07-28 10:53:40|4053.5|4053|4053.5|4052.5|4054|4053|4053|4052.5|3892
1627469630000|2021-07-28 10:53:50|4053|4052|4053|4052.5|4053|4052.5|4052.5|4052|2149
1627469640000|2021-07-28 10:54:00|4053.5|4053|4054|4053|4054|4053.5|4053.5|4053|399
1627469650000|2021-07-28 10:54:10|4053.5||4054||4054||4053.5||0
1627469660000|2021-07-28 10:54:20|4053.5||4053.5||4053.5||4053.5||0
1627469690000|2021-07-28 10:54:50|4054||4053.5||4054||4053.5||0
1627469700000|2021-07-28 10:55:00|4054||4053.5||4054||4053.5||32
1627469720000|2021-07-28 10:55:20|4054|4053.5|4054|4053.5|4054|4053.5|4054|4053.5|142
1627469730000|2021-07-28 10:55:30|4054.5|4054|4055.5|4054.5|4056|4055|4054.5|4054|8692
1627469740000|2021-07-28 10:55:40|4055||4055||4055||4055||399
1627469760000|2021-07-28 10:56:00|||||||||49
1627469770000|2021-07-28 10:56:10|||||||||74
1627469780000|2021-07-28 10:56:20|||||||||117
1627469790000|2021-07-28 10:56:30|4055.5|4055|4055.5|4055|4055.5|4055|4055.5|4055|1700
1627469800000|2021-07-28 10:56:40|4056|4055.5|4056.5|4056|4057|4056|4055.5|4055|2898
1627469810000|2021-07-28 10:56:50||4055.5||4056||4056||4055.5|2013
1627469820000|2021-07-28 10:57:00|4057|4056.5|4057|4056.5|4057|4056.5|4057|4056.5|377
1627469830000|2021-07-28 10:57:10|4056.5|4056|4057|4056.5|4058|4057|4056.5|4056|7971
1627469840000|2021-07-28 10:57:20|4057.5|4057|4057|4056.5|4057.5|4057|4057|4056.5|4012
1627469850000|2021-07-28 10:57:30|4057.5|4057|4057.5|4057|4057.5|4057|4057.5|4056.5|731
1627469860000|2021-07-28 10:57:40|4058|4057.5|4057.5|4056.5|4059|4058|4057|4056.5|12040
1627469880000|2021-07-28 10:58:00|4057|4057|4056|4055.5|4057.5|4057|4056|4055.5|13217
1627469900000|2021-07-28 10:58:20|4056.5||4056.5||4056.5||4056.5||233
1627469910000|2021-07-28 10:58:30|4056|4055|4055.5|4054.5|4056|4055|4055|4054|3906
1627469940000|2021-07-28 10:59:00|||||||||14
1627469950000|2021-07-28 10:59:10|||||||||20
1627469960000|2021-07-28 10:59:20|4056|4055|4055.5|4054.5|4056|4055.5|4055.5|4054.5|781
1627469970000|2021-07-28 10:59:30||4055||4055||4055||4055|0
1627469980000|2021-07-28 10:59:40|4055|4054.5|4057.5|4056.5|4057.5|4056.5|4055|4054.5|2202
1627469990000|2021-07-28 10:59:50|4057|4056|4056|4055|4057.5|4056|4055|4054.5|6765
1627470000000|2021-07-28 11:00:00|4056.5|4055.5|4056.5|4055.5|4056.5|4055.5|4056|4055.5|547
1627470010000|2021-07-28 11:00:10|4056|4055|4055.5|4054.5|4056|4055|4055|4054.5|5935
1627470020000|2021-07-28 11:00:20||4055||4054.5||4055||4054.5|178
1627470060000|2021-07-28 11:01:00|4055|4055|4055|4054.5|4055|4055|4055|4054.5|2688
1627470070000|2021-07-28 11:01:10|4055.5|4055|4055.5|4055|4055.5|4055|4055.5|4054.5|1180
1627470080000|2021-07-28 11:01:20|4055|4054.5|4055.5|4054.5|4055.5|4054.5|4055|4054.5|13
1627470090000|2021-07-28 11:01:30|4055||4055||4055||4055||1180
1627470100000|2021-07-28 11:01:40|||||||||348
1627470110000|2021-07-28 11:01:50|4054.5|4054|4055|4054.5|4055|4054.5|4054.5|4054|242
1627470120000|2021-07-28 11:02:00|4055.5||4055.5||4055.5||4055.5||363
1627470130000|2021-07-28 11:02:10|4055|4055|4055.5|4054.5|4055.5|4055|4055|4054.5|1770
1627470140000|2021-07-28 11:02:20|4055|4054|4055.5|4054.5|4055.5|4054.5|4054.5|4054|3167
1627470150000|2021-07-28 11:02:30||4055||4055||4055||4055|485
1627470170000|2021-07-28 11:02:50|4056|4055.5|4056|4055.5|4056|4055.5|4056|4055.5|542
1627470180000|2021-07-28 11:03:00|4055.5|4055|4056|4055.5|4056|4055.5|4055.5|4055|1309
1627470190000|2021-07-28 11:03:10|||||||||149
1627470200000|2021-07-28 11:03:20|4055.5|4055|4055.5|4055|4056|4055.5|4055.5|4055|1405
1627470210000|2021-07-28 11:03:30|4056|4055.5|4056|4054.5|4056|4055.5|4055.5|4054.5|2033
1627470220000|2021-07-28 11:03:40|4056.5|4055|4056.5|4056|4056.5|4056|4056.5|4054.5|1736
1627470230000|2021-07-28 11:03:50|4057|4056.5|4058|4057|4058|4057|4057|4056.5|2057
1627470240000|2021-07-28 11:04:00|4057.5||4058||4058||4057.5||982
1627470250000|2021-07-28 11:04:10|4058.5|4057.5|4059.5|4058.5|4059.5|4058.5|4058.5|4057.5|1260
1627470260000|2021-07-28 11:04:20|4060|4059|4060|4059.5|4060|4059.5|4060|4059|94
1627470270000|2021-07-28 11:04:30|4060.5|4060|4061|4060|4061|4060|4060.5|4060|49
1627470280000|2021-07-28 11:04:40|4060.5|4059.5|4060|4059|4061|4059.5|4059|4058.5|6003
1627470290000|2021-07-28 11:04:50|4059.5|4058.5|4059.5|4058.5|4060|4059|4059|4058.5|1802
1627470300000|2021-07-28 11:05:00|4059|4058|4059|4058|4059|4058|4058.5|4058|1861
1627470330000|2021-07-28 11:05:30|4059.5|4058.5|4059.5|4059|4059.5|4059|4059.5|4058|334
1627470340000|2021-07-28 11:05:40|4060|4059.5|4058.5|4058|4061|4060.5|4058.5|4058|13177
1627470360000|2021-07-28 11:06:00|||||||||820
1627470370000|2021-07-28 11:06:10|4059|4058.5|4059|4058.5|4059|4058.5|4058.5|4058|665
1627470380000|2021-07-28 11:06:20|4059.5|4059|4060.5|4060|4061|4060|4059.5|4058.5|2191
1627470390000|2021-07-28 11:06:30|4061||4061||4061||4061||17
1627470400000|2021-07-28 11:06:40|4060.5|4060.5|4063|4062|4063.5|4062|4060.5|4060.5|2624
1627470410000|2021-07-28 11:06:50|4062.5|4062.5|4063|4062.5|4063|4062.5|4062.5|4062.5|21
1627470420000|2021-07-28 11:07:00|4062.5|4062|4063|4062.5|4064|4063|4062.5|4062|1011
1627470430000|2021-07-28 11:07:10|4063.5|4063|4064|4063|4064|4063|4063.5|4063|42
1627470440000|2021-07-28 11:07:20|4063.5|4062.5|4062.5|4062|4064|4062.5|4062.5|4062|2386
1627470450000|2021-07-28 11:07:30|4062|4061.5|4062|4061|4062.5|4062|4062|4061|1417
1627470470000|2021-07-28 11:07:50|4062.5|4061.5|4063.5|4062.5|4063.5|4062.5|4062.5|4061.5|8
1627470480000|2021-07-28 11:08:00|4063|4062|4062.5|4062|4063.5|4062|4062.5|4062|334
1627470490000|2021-07-28 11:08:10|4062|4061.5|4062.5|4061|4062.5|4061.5|4062|4061|723
1627470500000|2021-07-28 11:08:20|4062||4062||4062||4061.5||0
1627470540000|2021-07-28 11:09:00|||||||||83
1627470550000|2021-07-28 11:09:10|4062.5|4061.5|4062.5|4061.5|4062.5|4061.5|4061|4060.5|3754
1627470560000|2021-07-28 11:09:20|4062|4061|4061.5|4060.5|4062.5|4061|4061|4060.5|1981
1627470570000|2021-07-28 11:09:30|4062||4061.5||4062||4061.5||37
1627470580000|2021-07-28 11:09:40|||||||||15
1627470590000|2021-07-28 11:09:50|4062|4061|4060.5|4059.5|4062|4061|4060.5|4059.5|2163
1627470600000|2021-07-28 11:10:00|4060|4060|4060.5|4059.5|4060.5|4060|4060|4059.5|621
1627470620000|2021-07-28 11:10:20|4060||4060||4060||4060||549
1627470630000|2021-07-28 11:10:30|||||||||170
1627470640000|2021-07-28 11:10:40|4059.5|4059|4059.5|4058.5|4060|4059.5|4059|4058.5|1710
1627470650000|2021-07-28 11:10:50|4060|4059|4060|4059|4060|4059|4059.5|4059|95
1627470680000|2021-07-28 11:11:20|4059.5||4059.5||4059.5||4059.5||16
1627470700000|2021-07-28 11:11:40|4060|4059.5|4060.5|4060|4060.5|4060|4060|4059.5|297
1627470710000|2021-07-28 11:11:50|||||||||133
1627470720000|2021-07-28 11:12:00|||||||||44
1627470760000|2021-07-28 11:12:40|4061|4060.5|4061|4060|4061|4060.5|4060.5|4060|1424
1627470770000|2021-07-28 11:12:50|4060.5||4060.5||4060.5||4060.5||12
1627470780000|2021-07-28 11:13:00|4061|4060.5|4061.5|4060.5|4062|4061|4061|4060|2416
1627470790000|2021-07-28 11:13:10||4061||4061||4061||4061|220
1627470800000|2021-07-28 11:13:20|4062|4061.5|4061.5|4060.5|4062|4061.5|4061.5|4060.5|2177
1627470810000|2021-07-28 11:13:30|4061||4061.5||4061.5||4061||784
1627470820000|2021-07-28 11:13:40|4061|4061|4061.5|4060.5|4061.5|4061|4061|4060.5|376
1627470840000|2021-07-28 11:14:00|4061|4060|4060.5|4059.5|4061.5|4060.5|4060|4059.5|3807
1627470850000|2021-07-28 11:14:10|4060|4059|4059.5|4059|4060|4059|4059.5|4059|1498
1627470860000|2021-07-28 11:14:20|||||||||343
1627470870000|2021-07-28 11:14:30|4059|4058.5|4059.5|4058.5|4059.5|4058.5|4059|4058.5|94
1627470900000|2021-07-28 11:15:00|||||||||420
1627470910000|2021-07-28 11:15:10|4060|4059|4059.5|4058.5|4060|4059.5|4059.5|4058.5|1962
1627470920000|2021-07-28 11:15:20|4060|4059|4060.5|4060|4061|4060|4060|4059|573
1627470930000|2021-07-28 11:15:30|||||||||12
1627470940000|2021-07-28 11:15:40|4061|4059.5|4060|4058.5|4061|4059.5|4059|4058.5|2383
1627470950000|2021-07-28 11:15:50||4059||4059||4059||4059|0
1627470960000|2021-07-28 11:16:00|4059.5|4058.5|4059.5|4058.5|4059.5|4058.5|4059.5|4058.5|0
1627470970000|2021-07-28 11:16:10|4060|4059|4059.5|4058.5|4060|4059|4059.5|4058.5|0
1627470980000|2021-07-28 11:16:20|||||||||970
1627470990000|2021-07-28 11:16:30|||||||||62
1627471020000|2021-07-28 11:17:00|4059|4058|4058.5|4057.5|4059.5|4058.5|4058|4057.5|2703
1627471040000|2021-07-28 11:17:20|4058|4057|4057.5|4056.5|4058|4057|4057|4056.5|918
1627471050000|2021-07-28 11:17:30|4058|4057|4058.5|4057.5|4058.5|4057.5|4058|4057|215
1627471070000|2021-07-28 11:17:50||4058||4057.5||4058||4057.5|0
1627471080000|2021-07-28 11:18:00|4059|4058|4059|4058|4059|4058.5|4059|4058|626
1627471090000|2021-07-28 11:18:10|4059.5|4058.5|4060.5|4059|4060.5|4059|4059|4058.5|406
1627471100000|2021-07-28 11:18:20||4059.5||4059.5||4059.5||4059.5|114
1627471110000|2021-07-28 11:18:30||4060||4059.5||4060||4059.5|308
1627471120000|2021-07-28 11:18:40||4060||4059.5||4060||4059.5|80
1627471130000|2021-07-28 11:18:50|4061|4060|4060.5|4060|4061|4060|4060|4059.5|1180
1627471140000|2021-07-28 11:19:00|4061|4060.5|4062.5|4061|4062.5|4061|4061|4060.5|931
1627471150000|2021-07-28 11:19:10|4062|4061.5|4062.5|4061.5|4062.5|4061.5|4062|4061.5|74
1627471170000|2021-07-28 11:19:30|||||||||83
1627471180000|2021-07-28 11:19:40|4062|4061|4061|4060|4062.5|4061|4061|4060|3336
1627471190000|2021-07-28 11:19:50|4061.5|4060.5|4061|4060|4061.5|4060.5|4060|4059.5|4936
1627471210000|2021-07-28 11:20:10|||||||||61
1627471230000|2021-07-28 11:20:30|4060.5||4061||4061||4060.5||0
1627471250000|2021-07-28 11:20:50|4060.5|4059.5|4060.5|4059.5|4061|4060|4060|4059.5|992
1627471260000|2021-07-28 11:21:00|4060||4060.5||4060.5||4060||478
1627471270000|2021-07-28 11:21:10|4060||4060.5||4060.5||4060||407
1627471290000|2021-07-28 11:21:30|||||||||12
1627471300000|2021-07-28 11:21:40|4061|4060|4061|4060.5|4061|4060.5|4060.5|4060|941
1627471310000|2021-07-28 11:21:50|4061.5|4061|4062|4061|4062|4061|4061.5|4061|105
1627471320000|2021-07-28 11:22:00|4061.5||4062||4062||4061.5||833
1627471340000|2021-07-28 11:22:20|4062.5|4061.5|4062.5|4062|4063|4062.5|4062.5|4061.5|646
1627471350000|2021-07-28 11:22:30|4062|4061.5|4061.5|4060.5|4062|4061.5|4060|4059.5|7918
1627471390000|2021-07-28 11:23:10|4061||4061||4061||4061||0
1627471400000|2021-07-28 11:23:20|4060.5|4060|4060.5|4059.5|4060.5|4060|4060.5|4059.5|1103
1627471420000|2021-07-28 11:23:40|4060|4059|4060|4059.5|4060|4059.5|4059.5|4059|204
1627471450000|2021-07-28 11:24:10|4059.5|4059|4060|4059.5|4060|4059.5|4059.5|4059|630
1627471460000|2021-07-28 11:24:20||4059||4059||4059||4059|0
1627471490000|2021-07-28 11:24:50|4060.5|4059.5|4060.5|4059.5|4060.5|4060|4060|4059.5|1185
1627471500000|2021-07-28 11:25:00||4060||4060||4060||4060|328
1627471510000|2021-07-28 11:25:10|4061|4060.5|4061|4060|4061.5|4060.5|4061|4060|2773
1627471520000|2021-07-28 11:25:20|4060.5|4059.5|4060.5|4059.5|4061|4059.5|4060|4059.5|2778
1627471540000|2021-07-28 11:25:40|4060|4060|4060.5|4059.5|4060.5|4060|4060|4059.5|337
1627471550000|2021-07-28 11:25:50||4060||4059.5||4060||4059.5|448
1627471560000|2021-07-28 11:26:00|4060||4060||4060||4060||248
1627471570000|2021-07-28 11:26:10|||||||||10
1627471580000|2021-07-28 11:26:20|4059.5|4059|4060|4059|4060|4059|4059.5|4059|1855
1627471590000|2021-07-28 11:26:30||4059.5||4059||4059.5||4059|297
1627471600000|2021-07-28 11:26:40|4060.5|4059.5|4060.5|4059.5|4061|4060|4060.5|4059.5|385
1627471610000|2021-07-28 11:26:50|4061|4060|4061|4060|4061|4060|4061|4060|0
1627471620000|2021-07-28 11:27:00|4061.5|4060.5|4061|4060|4061.5|4060.5|4061|4060|782
1627471650000|2021-07-28 11:27:30|4060.5|4059.5|4060.5|4059.5|4060.5|4060|4060|4059.5|1439
1627471670000|2021-07-28 11:27:50|4060|4059|4060|4059|4060|4059|4059.5|4059|503
1627471700000|2021-07-28 11:28:20|||||||||12
1627471710000|2021-07-28 11:28:30|4059.5|4059.5|4060.5|4059.5|4060.5|4060|4059.5|4059.5|1545
1627471730000|2021-07-28 11:28:50|4060||4060.5||4060.5||4060||65
1627471740000|2021-07-28 11:29:00|4060|4060|4060.5|4059.5|4060.5|4060|4060|4059.5|976
1627471750000|2021-07-28 11:29:10||4060||4059.5||4060||4059.5|1065
1627471780000|2021-07-28 11:29:40||4060||4059.5||4060||4059.5|209
1627471790000|2021-07-28 11:29:50|||||||||25
1627471800000|2021-07-28 11:30:00||4060||4059.5||4060||4059.5|111
1627471810000|2021-07-28 11:30:10|4060|4059|4059.5|4059|4060|4059|4059.5|4059|3287
1627471820000|2021-07-28 11:30:20|4059|4058.5|4059|4058.5|4059|4058.5|4059|4058.5|221
1627471830000|2021-07-28 11:30:30|4058.5|4058|4058.5|4058|4058.5|4058|4058.5|4058|128
1627471840000|2021-07-28 11:30:40|4059|4058.5|4059.5|4058.5|4059.5|4058.5|4058.5|4058.5|834
1627471850000|2021-07-28 11:30:50|4059|4058|4059|4058|4059|4058.5|4058.5|4058|59
1627471870000|2021-07-28 11:31:10||4058.5||4058.5||4058.5||4058.5|0
1627471890000|2021-07-28 11:31:30|4059.5||4059.5||4059.5||4059.5||172
1627471910000|2021-07-28 11:31:50|||||||||4
1627471920000|2021-07-28 11:32:00||4059||4059||4059||4059|0
1627471930000|2021-07-28 11:32:10|4059|4058.5|4059.5|4058.5|4059.5|4058.5|4059|4058.5|855
1627471940000|2021-07-28 11:32:20|4059||4059.5||4059.5||4059||228
1627471950000|2021-07-28 11:32:30|4060|4059|4060|4059|4060.5|4059.5|4059.5|4058.5|2309
1627471960000|2021-07-28 11:32:40|4060.5|4059.5|4060.5|4060|4060.5|4060|4060.5|4059.5|105
1627471970000|2021-07-28 11:32:50|4060|4059.5|4060.5|4060|4060.5|4060|4060|4059.5|496
1627471980000|2021-07-28 11:33:00|||||||||115
1627471990000|2021-07-28 11:33:10|4060|4059.5|4060.5|4059.5|4060.5|4059.5|4060|4059.5|462
1627472000000|2021-07-28 11:33:20||4060||4060||4060||4059.5|1113
1627472010000|2021-07-28 11:33:30|4060|4059.5|4060|4059.5|4060.5|4059.5|4060|4059.5|345
1627472030000|2021-07-28 11:33:50|4059.5|4059|4059.5|4058.5|4060|4059.5|4059|4058.5|892
1627472040000|2021-07-28 11:34:00|4059|4059|4059|4058.5|4059|4059|4058.5|4058|1168
1627472050000|2021-07-28 11:34:10|||||||||231
1627472060000|2021-07-28 11:34:20|||||||||100
1627472070000|2021-07-28 11:34:30|4058.5|4058|4059|4058|4059|4058.5|4058.5|4058|669
1627472080000|2021-07-28 11:34:40|4058.5|4057.5|4058|4057.5|4059|4057.5|4058|4057.5|950
1627472100000|2021-07-28 11:35:00|4057.5|4057|4057.5|4057|4057.5|4057|4057.5|4057|652
1627472110000|2021-07-28 11:35:10|4057|4056.5|4057|4056|4057|4056.5|4056.5|4056|756
1627472130000|2021-07-28 11:35:30|4057.5|4056.5|4057|4056.5|4057.5|4057|4057|4056.5|1581
1627472140000|2021-07-28 11:35:40|4057.5|4057|4058|4057.5|4058|4057.5|4057.5|4057|1141
1627472150000|2021-07-28 11:35:50|||||||||131
1627472160000|2021-07-28 11:36:00|4057.5|4057|4058|4057|4058|4057|4057.5|4057|331
1627472170000|2021-07-28 11:36:10|4057.5|4056.5|4057.5|4056.5|4057.5|4057|4057|4056.5|799
1627472200000|2021-07-28 11:36:40||4057||4057||4057||4057|0
1627472210000|2021-07-28 11:36:50|4058||4058||4058||4058||36
1627472240000|2021-07-28 11:37:20|||||||||12
1627472280000|2021-07-28 11:38:00|4057.5|4056.5|4056|4055|4058|4056.5|4056|4055|5169
1627472300000|2021-07-28 11:38:20|4055.5||4056||4056||4055.5||0
1627472310000|2021-07-28 11:38:30|4055.5||4055.5||4055.5||4055.5||0
1627472320000|2021-07-28 11:38:40|4055|4054.5|4055.5|4054.5|4055.5|4055|4055|4054.5|1794
1627472340000|2021-07-28 11:39:00||4055||4054.5||4055||4054.5|608
1627472360000|2021-07-28 11:39:20|4056|4055|4055.5|4054.5|4056|4055.5|4055.5|4054.5|1879
1627472370000|2021-07-28 11:39:30|||||||||30
1627472380000|2021-07-28 11:39:40|||||||||10
1627472390000|2021-07-28 11:39:50|||||||||5
1627472410000|2021-07-28 11:40:10|4056|4055|4056|4055.5|4056|4055.5|4055.5|4054.5|2156
1627472420000|2021-07-28 11:40:20|4056.5|4056|4057|4056|4057.5|4056|4056.5|4056|951
1627472430000|2021-07-28 11:40:30|4057.5|4056.5|4057|4056.5|4057.5|4056.5|4057|4056|1336
1627472440000|2021-07-28 11:40:40|4057.5|4057|4057|4056.5|4057.5|4057|4057|4056.5|2511
1627472450000|2021-07-28 11:40:50|||||||||205
1627472460000|2021-07-28 11:41:00|||||||||167
1627472470000|2021-07-28 11:41:10|4056.5|4056|4056.5|4056|4057|4056|4056|4055.5|3202
1627472480000|2021-07-28 11:41:20|||||||||164
1627472490000|2021-07-28 11:41:30|||||||||100
1627472500000|2021-07-28 11:41:40|4057|4056.5|4057|4056|4057|4056.5|4057|4056|1419
1627472510000|2021-07-28 11:41:50|4056.5|4056.5|4056.5|4056|4056.5|4056.5|4056.5|4056|1472
1627472520000|2021-07-28 11:42:00|4056|4055.5|4056|4055.5|4056|4056|4056|4055.5|3035
1627472530000|2021-07-28 11:42:10|||||||||20
1627472540000|2021-07-28 11:42:20|4056.5|4055|4057|4056.5|4057|4056.5|4056.5|4055|866
1627472550000|2021-07-28 11:42:30|||||||||100
1627472560000|2021-07-28 11:42:40|4057.5|4057|4057.5|4057|4057.5|4057|4057|4056.5|1120
1627472570000|2021-07-28 11:42:50|4057|4056.5|4057|4056.5|4057.5|4057|4057|4056.5|1538
1627472580000|2021-07-28 11:43:00||4056||4056.5||4056.5||4056|789
1627472590000|2021-07-28 11:43:10|||||||||24
1627472600000|2021-07-28 11:43:20||4056||4056.5||4056.5||4056|169
1627472610000|2021-07-28 11:43:30|4056.5|4056|4056|4055.5|4056.5|4056|4056|4055.5|149
1627472640000|2021-07-28 11:44:00|4056.5|4056|4056|4055.5|4056.5|4056|4056|4055.5|1333
1627472650000|2021-07-28 11:44:10|4055.5|4055|4056|4055.5|4056|4055.5|4055.5|4055|1060
1627472680000|2021-07-28 11:44:40|||||||||12
1627472690000|2021-07-28 11:44:50|||||||||50
1627472700000|2021-07-28 11:45:00|4056.5|4056|4056|4055.5|4056.5|4056|4056|4055.5|1939
1627472710000|2021-07-28 11:45:10|4056.5|4056|4057|4056.5|4057|4056.5|4056.5|4056|457
1627472720000|2021-07-28 11:45:20|||||||||55
1627472740000|2021-07-28 11:45:40|4057.5|4057|4057|4056.5|4057.5|4057|4057|4056.5|1838
1627472750000|2021-07-28 11:45:50|4056.5|4056|4056|4055.5|4056.5|4056|4056|4055.5|1882
1627472760000|2021-07-28 11:46:00|4056.5|4056|4056.5|4055.5|4056.5|4056|4056.5|4055.5|121
1627472770000|2021-07-28 11:46:10||4056||4056||4056||4056|0
1627472790000|2021-07-28 11:46:30|4057|4056.5|4056.5|4056|4057|4056.5|4056.5|4056|794
1627472800000|2021-07-28 11:46:40|4056|4055.5|4056|4055.5|4056|4055.5|4056|4055.5|1232
1627472810000|2021-07-28 11:46:50|4055.5|4055|4055.5|4055|4055.5|4055|4055.5|4055|858
1627472820000|2021-07-28 11:47:00|4056|4055.5|4056|4055|4056.5|4056|4056|4055|1336
1627472830000|2021-07-28 11:47:10||4055.5||4055||4055.5||4055|785
1627472840000|2021-07-28 11:47:20|||||||||18
1627472850000|2021-07-28 11:47:30|||||||||11
1627472870000|2021-07-28 11:47:50|4056.5|4055.5|4056.5|4055.5|4056.5|4056|4056|4055|2914
1627472880000|2021-07-28 11:48:00|4056|4055|4055.5|4055|4056|4055|4055.5|4055|657
1627472900000|2021-07-28 11:48:20|4055|4054.5|4055|4054.5|4055|4054.5|4055|4054.5|603
1627472910000|2021-07-28 11:48:30|4055.5|4055|4055|4054.5|4055.5|4055|4055|4054.5|1119
1627472920000|2021-07-28 11:48:40|||||||||156
1627472930000|2021-07-28 11:48:50|||||||||381
1627472950000|2021-07-28 11:49:10|4055.5|4055|4055|4054.5|4055.5|4055|4055|4054.5|997
1627472970000|2021-07-28 11:49:30|4055.5|4055|4055|4054.5|4055.5|4055|4055|4054.5|255
1627472990000|2021-07-28 11:49:50|4055.5|4055|4055.5|4055|4056|4055.5|4055.5|4054.5|3973
1627473000000|2021-07-28 11:50:00|4056|4055.5|4056.5|4055.5|4056.5|4055.5|4056|4055.5|425
1627473010000|2021-07-28 11:50:10|||||||||153
1627473020000|2021-07-28 11:50:20|||||||||110
1627473030000|2021-07-28 11:50:30|4056|4055|4055.5|4054.5|4056.5|4055.5|4055.5|4054.5|2677
1627473040000|2021-07-28 11:50:40|4055|4055|4055|4054.5|4055.5|4055|4055|4054.5|856
1627473050000|2021-07-28 11:50:50|4055.5|4055|4055.5|4054.5|4055.5|4055|4055|4054.5|1708
1627473060000|2021-07-28 11:51:00|4055||4055||4055||4055||249
1627473080000|2021-07-28 11:51:20|||||||||150
1627473090000|2021-07-28 11:51:30|||||||||1
1627473100000|2021-07-28 11:51:40|4054.5|4054|4055|4054.5|4055|4054.5|4054.5|4054|2136
1627473110000|2021-07-28 11:51:50|4054.5|4054|4054.5|4054|4055|4054|4054.5|4054|1081
1627473120000|2021-07-28 11:52:00|||||||||494
1627473130000|2021-07-28 11:52:10|4055||4054.5||4055||4054.5||473
1627473140000|2021-07-28 11:52:20|4054|4053.5|4054.5|4053.5|4054.5|4054|4054|4053|3035
1627473160000|2021-07-28 11:52:40||4054||4054||4054||4054|0
1627473180000|2021-07-28 11:53:00|4054|4053.5|4054|4053.5|4054.5|4054|4054|4053.5|938
1627473190000|2021-07-28 11:53:10|4054.5|4053|4053|4052.5|4054.5|4053.5|4053|4052.5|1735
1627473200000|2021-07-28 11:53:20|||||||||27
1627473210000|2021-07-28 11:53:30|||||||||156
1627473220000|2021-07-28 11:53:40|4052.5|4052|4052.5|4052|4053|4052|4052|4051.5|725
1627473240000|2021-07-28 11:54:00|4053|4052.5|4054|4053.5|4054|4053.5|4053|4052.5|1456
1627473260000|2021-07-28 11:54:20|4053.5|4053|4053.5|4053|4054|4053.5|4053.5|4053|494
1627473270000|2021-07-28 11:54:30|4054|4053.5|4054|4053|4054|4053.5|4054|4053|526
1627473290000|2021-07-28 11:54:50||4053.5||4053.5||4053.5||4053.5|0
1627473300000|2021-07-28 11:55:00|||||||||164
1627473310000|2021-07-28 11:55:10|4053.5|4053|4054|4053.5|4054|4053.5|4053.5|4053|1686
1627473340000|2021-07-28 11:55:40|||||||||78
1627473360000|2021-07-28 11:56:00|||||||||1571
1627473380000|2021-07-28 11:56:20|||||||||47
1627473390000|2021-07-28 11:56:30|4054.5|4054|4054.5|4054|4054.5|4054|4054.5|4054|1253
1627473410000|2021-07-28 11:56:50|||||||||94
1627473430000|2021-07-28 11:57:10|||||||||1135
1627473440000|2021-07-28 11:57:20|4055|4054.5|4055|4054.5|4055|4054.5|4055|4054.5|1717
1627473450000|2021-07-28 11:57:30|4055.5|4055|4055|4054.5|4055.5|4055|4055|4054.5|2620
1627473460000|2021-07-28 11:57:40|4054.5|4054|4055|4054.5|4055|4054.5|4054.5|4054|1274
1627473470000|2021-07-28 11:57:50|||||||||29
1627473480000|2021-07-28 11:58:00|4054.5|4054|4054.5|4054|4055|4054.5|4054.5|4054|950
1627473490000|2021-07-28 11:58:10|4054|4053.5|4054.5|4054|4054.5|4054|4054|4053.5|1089
1627473510000|2021-07-28 11:58:30|4055|4054.5|4055|4054|4055|4054.5|4055|4054|1298
1627473520000|2021-07-28 11:58:40||4054.5||4054.5||4054.5||4054.5|1
1627473530000|2021-07-28 11:58:50|4055.5||4055||4055.5||4055||333
1627473540000|2021-07-28 11:59:00|4055.5|4055|4055.5|4054.5|4055.5|4055|4055|4054.5|631
1627473550000|2021-07-28 11:59:10|||||||||14
1627473560000|2021-07-28 11:59:20||4055||4054.5||4055||4054.5|50
1627473570000|2021-07-28 11:59:30|4055|4054|4054.5|4054|4055|4054|4054.5|4054|746
1627473580000|2021-07-28 11:59:40|4054|4053.5|4054|4053.5|4054.5|4054|4054|4053.5|280
1627473590000|2021-07-28 11:59:50|4053.5|4053|4053.5|4052.5|4053.5|4053|4053|4052.5|1532
1627473600000|2021-07-28 12:00:00|4054|4053|4053.5|4053|4054|4053.5|4053.5|4053|520
1627473610000|2021-07-28 12:00:10|4054|4053.5|4054|4053|4054|4053.5|4053.5|4053|419
1627473620000|2021-07-28 12:00:20|4054.5|4053.5|4054.5|4053.5|4054.5|4053.5|4054.5|4053|0
1627473630000|2021-07-28 12:00:30|4054||4054.5||4054.5||4054||6
1627473640000|2021-07-28 12:00:40|||||||||90
1627473650000|2021-07-28 12:00:50|4054|4053|4054|4053.5|4054.5|4053.5|4053.5|4053|1072
1627473660000|2021-07-28 12:01:00|4054.5|4054|4054.5|4054|4054.5|4054|4054.5|4053.5|551
1627473670000|2021-07-28 12:01:10|4055|4054.5|4054.5|4054|4055|4054.5|4054.5|4054|551
1627473680000|2021-07-28 12:01:20|4055|4053.5|4054|4053|4055|4053.5|4053.5|4053|1589
1627473690000|2021-07-28 12:01:30||4053.5||4053.5||4053.5||4053|150
1627473710000|2021-07-28 12:01:50||4053||4053.5||4053.5||4053|42
1627473720000|2021-07-28 12:02:00|4053.5|4053|4054|4053.5|4054|4053.5|4053.5|4053|25
1627473730000|2021-07-28 12:02:10|||||||||116
1627473740000|2021-07-28 12:02:20|||||||||41
1627473780000|2021-07-28 12:03:00|4053.5|4053|4052.5|4052|4054|4053|4052.5|4052|2769
1627473790000|2021-07-28 12:03:10||4051.5||4052||4052||4051.5|100
1627473800000|2021-07-28 12:03:20|4053|4052.5|4053|4052.5|4053|4052.5|4053|4052.5|233
1627473810000|2021-07-28 12:03:30|4052.5|4052|4052.5|4052|4052.5|4052|4052.5|4052|2152
1627473830000|2021-07-28 12:03:50|4053|4052.5|4053|4052|4053|4052.5|4052.5|4052|537
1627473840000|2021-07-28 12:04:00|4053.5|4052.5|4053.5|4053|4053.5|4053|4053.5|4052.5|354
1627473850000|2021-07-28 12:04:10|4054|4053.5|4054|4053|4054|4053.5|4054|4053|61
1627473860000|2021-07-28 12:04:20|||||||||6
1627473870000|2021-07-28 12:04:30|||||||||25
1627473880000|2021-07-28 12:04:40|||||||||60
1627473900000|2021-07-28 12:05:00||4053.5||4053||4053.5||4053|105
1627473910000|2021-07-28 12:05:10|4054.5|4053.5|4054.5|4053.5|4055|4054|4054.5|4053.5|192
1627473930000|2021-07-28 12:05:30|4054||4054||4054||4054||0
1627473940000|2021-07-28 12:05:40|4054.5||4054.5||4054.5||4054.5||102
1627473950000|2021-07-28 12:05:50||4054||4054||4054||4054|0
1627473960000|2021-07-28 12:06:00|4054|4053.5|4054.5|4053.5|4054.5|4054|4054|4053.5|478
1627473970000|2021-07-28 12:06:10|4054|4054|4054.5|4054|4054.5|4054|4054|4053.5|1594
1627473980000|2021-07-28 12:06:20|4055|4054.5|4055|4054.5|4055|4054.5|4055|4054.5|134
1627473990000|2021-07-28 12:06:30|||||||||76
1627474000000|2021-07-28 12:06:40|||||||||54
1627474010000|2021-07-28 12:06:50|||||||||14
1627474020000|2021-07-28 12:07:00|4055.5|4055|4055.5|4055|4055.5|4055|4055|4054.5|994
1627474030000|2021-07-28 12:07:10|4055|4054.5|4055|4054.5|4055.5|4055|4055|4054.5|1485
1627474040000|2021-07-28 12:07:20|||||||||11
1627474060000|2021-07-28 12:07:40|4054.5|4054|4055|4054|4055|4054|4054.5|4054|2871
1627474070000|2021-07-28 12:07:50|||||||||323
1627474080000|2021-07-28 12:08:00||4054.5||4054.5||4054.5||4054.5|6723
1627474110000|2021-07-28 12:08:30|4054.5|4054|4055|4054.5|4055|4054.5|4054.5|4054|786
1627474120000|2021-07-28 12:08:40|||||||||452
1627474130000|2021-07-28 12:08:50|||||||||485
1627474140000|2021-07-28 12:09:00|||||||||100
1627474160000|2021-07-28 12:09:20|4055.5|4055|4055.5|4055|4055.5|4055|4055|4054.5|2322
1627474170000|2021-07-28 12:09:30|4055|4054.5|4055.5|4055|4055.5|4055|4055|4054.5|215
1627474180000|2021-07-28 12:09:40|4055|4054.5|4055.5|4055|4055.5|4055|4055|4054.5|133
1627474190000|2021-07-28 12:09:50|4055|4054.5|4054.5|4054|4055|4054.5|4054.5|4054|1834
1627474220000|2021-07-28 12:10:20|||||||||881
1627474230000|2021-07-28 12:10:30|4054|4053.5|4054|4053|4054.5|4054|4054|4053|939
1627474240000|2021-07-28 12:10:40|4053.5|4053.5|4053.5|4053|4053.5|4053.5|4053.5|4053|334
1627474250000|2021-07-28 12:10:50|||||||||4
1627474260000|2021-07-28 12:11:00|4054|4053.5|4054|4053|4054|4053.5|4054|4053|913
1627474270000|2021-07-28 12:11:10||4053.5||4053.5||4053.5||4053.5|0
1627474280000|2021-07-28 12:11:20||4053||4053.5||4053.5||4053|24
1627474300000|2021-07-28 12:11:40|||||||||191
1627474310000|2021-07-28 12:11:50|4054.5|4054|4054.5|4054|4054.5|4054|4054.5|4054|525
1627474340000|2021-07-28 12:12:20|4054|4053.5|4054.5|4054|4054.5|4054|4054|4053.5|2365
1627474350000|2021-07-28 12:12:30|4055||4054.5||4055||4054.5||1550
1627474360000|2021-07-28 12:12:40|||||||||1747
1627474370000|2021-07-28 12:12:50|4054|4053.5|4054.5|4053.5|4054.5|4054|4054|4053.5|646
1627474380000|2021-07-28 12:13:00||4054||4054||4054||4053.5|780
1627474400000|2021-07-28 12:13:20|4055||4054.5||4055||4054.5||5
1627474410000|2021-07-28 12:13:30|4055||4055||4055||4055||0
1627474420000|2021-07-28 12:13:40|4054.5|4053.5|4054|4053.5|4054.5|4054|4054|4053.5|1281
1627474430000|2021-07-28 12:13:50|4053.5|4053|4053.5|4052.5|4053.5|4053|4053.5|4052.5|538
1627474440000|2021-07-28 12:14:00|||||||||30
1627474460000|2021-07-28 12:14:20|||||||||75
1627474480000|2021-07-28 12:14:40|4053|4052|4052.5|4052|4053|4052|4052.5|4052|153
1627474490000|2021-07-28 12:14:50|4053|4052.5|4053|4052|4053|4052.5|4053|4052|223
1627474500000|2021-07-28 12:15:00|4053.5|4052.5|4053.5|4052.5|4053.5|4053|4053.5|4052.5|387
1627474510000|2021-07-28 12:15:10|4053|4053|4053.5|4053|4053.5|4053|4053|4052.5|5
1627474540000|2021-07-28 12:15:40|4053|4052.5|4053.5|4053|4053.5|4053|4053|4052.5|684
1627474560000|2021-07-28 12:16:00|||||||||918
1627474580000|2021-07-28 12:16:20|4053|4052.5|4053|4052.5|4053.5|4052.5|4053|4052.5|201
1627474600000|2021-07-28 12:16:40|||||||||24
1627474620000|2021-07-28 12:17:00|4053.5|4053|4053|4052.5|4053.5|4053|4053|4052.5|854
1627474630000|2021-07-28 12:17:10|||||||||106
1627474650000|2021-07-28 12:17:30|4053.5|4053|4053|4052.5|4053.5|4053|4053|4052.5|41
1627474660000|2021-07-28 12:17:40|||||||||7
1627474670000|2021-07-28 12:17:50|||||||||100
1627474680000|2021-07-28 12:18:00|4053.5|4053|4053.5|4052.5|4053.5|4053|4053.5|4052.5|1117
1627474690000|2021-07-28 12:18:10|4053||4053.5||4053.5||4053||0
1627474700000|2021-07-28 12:18:20|4053||4053||4053||4053||0
1627474710000|2021-07-28 12:18:30|4053.5||4053||4053.5||4053||0
1627474720000|2021-07-28 12:18:40|4053.5|4053|4053.5|4053|4053.5|4053|4053.5|4053|29
1627474730000|2021-07-28 12:18:50|4053|4052.5|4053.5|4052.5|4053.5|4053|4053|4052.5|100
1627474740000|2021-07-28 12:19:00|4053|4053|4053.5|4053|4053.5|4053|4053|4053|0
1627474750000|2021-07-28 12:19:10|4053|4052.5|4053.5|4053|4053.5|4053|4053|4052.5|1326
1627474770000|2021-07-28 12:19:30|4054|4053.5|4053.5|4053|4054|4053.5|4053.5|4053|2362
1627474780000|2021-07-28 12:19:40|||||||||58
1627474790000|2021-07-28 12:19:50|4053|4052.5|4053.5|4053|4053.5|4053|4053|4052.5|2207
1627474810000|2021-07-28 12:20:10|||||||||100
1627474820000|2021-07-28 12:20:20|||||||||132
1627474830000|2021-07-28 12:20:30|4053|4052.5|4053.5|4053|4053.5|4053|4053|4052.5|709
1627474840000|2021-07-28 12:20:40|4053|4052.5|4052.5|4052|4053|4052.5|4052.5|4052|917
1627474850000|2021-07-28 12:20:50|4053|4052.5|4053|4052.5|4053|4052.5|4053|4052.5|279
1627474860000|2021-07-28 12:21:00|||||||||12
1627474880000|2021-07-28 12:21:20|4053.5|4053|4054|4053.5|4054|4053.5|4053.5|4053|1218
1627474890000|2021-07-28 12:21:30|4053.5|4053|4053.5|4053|4053.5|4053|4053|4052.5|1999
1627474900000|2021-07-28 12:21:40|4054||4054||4054||4054||0
1627474910000|2021-07-28 12:21:50||4053.5||4053.5||4053.5||4053.5|72
1627474930000|2021-07-28 12:22:10|4054.5|4054|4055|4054.5|4055|4054.5|4054.5|4054|84
1627474940000|2021-07-28 12:22:20|4055.5||4055.5||4055.5||4055.5||277
1627474950000|2021-07-28 12:22:30||4055||4055||4055||4055|770
1627474960000|2021-07-28 12:22:40|||||||||447
1627474970000|2021-07-28 12:22:50|||||||||336
1627474980000|2021-07-28 12:23:00|4055|4054.5|4055|4054.5|4055|4054.5|4055|4054.5|2085
1627474990000|2021-07-28 12:23:10|4055.5|4055|4056|4055|4056|4055.5|4055.5|4055|1606
1627475000000|2021-07-28 12:23:20|4055.5||4055.5||4055.5||4055.5||51
1627475010000|2021-07-28 12:23:30|||||||||232
1627475020000|2021-07-28 12:23:40|||||||||7
1627475030000|2021-07-28 12:23:50|4056|4055.5|4055.5|4055|4056|4055.5|4055.5|4055|55
1627475040000|2021-07-28 12:24:00|4056||4055.5||4056||4055.5||16
1627475050000|2021-07-28 12:24:10|4056|4055.5|4056|4055.5|4056.5|4055.5|4056|4055.5|8
1627475060000|2021-07-28 12:24:20|4056.5|4056|4056.5|4056|4057|4056.5|4056.5|4056|211
1627475070000|2021-07-28 12:24:30|4057|4056.5|4057.5|4057|4057.5|4057|4056.5|4056|1106
1627475080000|2021-07-28 12:24:40|4058|4057.5|4058|4057|4058|4057.5|4057.5|4057|1925
1627475090000|2021-07-28 12:24:50||4057.5||4057||4057.5||4057|175
1627475100000|2021-07-28 12:25:00|4057.5||4057.5||4057.5||4057.5||279
1627475110000|2021-07-28 12:25:10|4058|4057.5|4057.5|4057|4058|4057.5|4057.5|4057|1422
1627475120000|2021-07-28 12:25:20|4057|4056.5|4056.5|4056|4057.5|4057|4056.5|4056|2059
1627475130000|2021-07-28 12:25:30|||||||||299
1627475140000|2021-07-28 12:25:40|||||||||200
1627475160000|2021-07-28 12:26:00|||||||||19
1627475170000|2021-07-28 12:26:10|||||||||12
1627475190000|2021-07-28 12:26:30|4056|4055.5|4056|4055.5|4056|4055.5|4056|4055|1403
1627475200000|2021-07-28 12:26:40|4055.5|4055|4055.5|4055|4056|4055.5|4055.5|4055|956
1627475210000|2021-07-28 12:26:50|||||||||101
1627475220000|2021-07-28 12:27:00|||||||||3
1627475230000|2021-07-28 12:27:10|||||||||453
1627475240000|2021-07-28 12:27:20|4056|4055.5|4056.5|4056|4056.5|4056|4055.5|4054.5|2869
1627475250000|2021-07-28 12:27:30|||||||||281
1627475260000|2021-07-28 12:27:40|4056|4055.5|4056|4055|4056.5|4056|4055.5|4054.5|2014
1627475270000|2021-07-28 12:27:50|4055.5|4055.5|4055.5|4055|4055.5|4055.5|4055.5|4055|1366
1627475280000|2021-07-28 12:28:00|||||||||15
1627475290000|2021-07-28 12:28:10|||||||||226
1627475300000|2021-07-28 12:28:20|||||||||359
1627475310000|2021-07-28 12:28:30|||||||||1
1627475320000|2021-07-28 12:28:40|4055|4054.5|4055|4054.5|4055|4054.5|4055|4054.5|429
1627475340000|2021-07-28 12:29:00|||||||||22
1627475350000|2021-07-28 12:29:10|||||||||107
1627475360000|2021-07-28 12:29:20|4055.5|4055|4055.5|4055|4055.5|4055|4055.5|4055|265
1627475370000|2021-07-28 12:29:30|4055|4054.5|4055|4054.5|4055|4054.5|4055|4054.5|305
1627475380000|2021-07-28 12:29:40|||||||||174
1627475390000|2021-07-28 12:29:50|4055.5|4055|4055.5|4054.5|4055.5|4055|4055|4054.5|171
1627475400000|2021-07-28 12:30:00||4055||4055||4055||4055|0
1627475410000|2021-07-28 12:30:10|4056|4055.5|4056|4055.5|4056.5|4055.5|4056|4055.5|398
1627475420000|2021-07-28 12:30:20|4056.5|4056|4056|4055.5|4057|4056|4056|4055.5|3020
1627475430000|2021-07-28 12:30:30|4056.5|4056|4056|4055.5|4056.5|4056|4056|4055.5|1704
1627475440000|2021-07-28 12:30:40|4056.5|4056|4056|4055.5|4056.5|4056|4056|4055.5|2419
1627475450000|2021-07-28 12:30:50|4056.5|4056|4056.5|4056|4056.5|4056|4056.5|4056|719
1627475460000|2021-07-28 12:31:00|4057|4056.5|4057|4056.5|4057|4056.5|4057|4056.5|858
1627475470000|2021-07-28 12:31:10|4056.5|4056|4056.5|4056|4057|4056.5|4056.5|4056|1359
1627475480000|2021-07-28 12:31:20|||||||||306
1627475490000|2021-07-28 12:31:30|4056|4055.5|4056|4055.5|4056.5|4056|4056|4055.5|1057
1627475500000|2021-07-28 12:31:40|4055.5|4055|4055.5|4055|4055.5|4055|4055.5|4055|940
1627475510000|2021-07-28 12:31:50|4056|4055.5|4055|4054.5|4056|4055.5|4055|4054.5|913
1627475520000|2021-07-28 12:32:00|4055.5|4055|4055.5|4055|4055.5|4055|4055.5|4055|451
1627475530000|2021-07-28 12:32:10|||||||||1214
1627475540000|2021-07-28 12:32:20|||||||||176
1627475550000|2021-07-28 12:32:30|||||||||107
1627475560000|2021-07-28 12:32:40|4056|4055.5|4056.5|4055.5|4056.5|4055.5|4056|4055.5|665
1627475570000|2021-07-28 12:32:50|4056||4056.5||4056.5||4056||81
1627475580000|2021-07-28 12:33:00|4057|4056|4057.5|4057|4057.5|4057|4057|4056|3384
1627475590000|2021-07-28 12:33:10|4057|4056.5|4057|4056.5|4057|4056.5|4057|4056.5|2233
1627475600000|2021-07-28 12:33:20|4057.5|4057|4057.5|4057|4057.5|4057|4057|4056.5|2328
1627475610000|2021-07-28 12:33:30|4058|4056.5|4059|4058|4059|4058|4058|4056.5|1008
1627475620000|2021-07-28 12:33:40|4059.5|4058.5|4059.5|4059|4060|4059|4059.5|4058.5|352
1627475630000|2021-07-28 12:33:50|4060|4059.5|4059.5|4059|4060.5|4060|4059.5|4059|1112
1627475640000|2021-07-28 12:34:00|4059|4058.5|4059.5|4058.5|4059.5|4059|4059|4058.5|2044
1627475650000|2021-07-28 12:34:10|4059|4058|4059|4058|4059|4058|4058.5|4058|592
1627475660000|2021-07-28 12:34:20|4058.5|4057.5|4057|4056.5|4059|4058|4057|4056.5|1507
1627475670000|2021-07-28 12:34:30|4056.5|4056|4057.5|4056.5|4057.5|4056.5|4056.5|4056|254
1627475680000|2021-07-28 12:34:40|4058|4057|4058|4057|4058|4057|4057.5|4057|580
1627475700000|2021-07-28 12:35:00|4058.5|4057.5|4059|4058|4059|4058|4058|4057.5|399
1627475710000|2021-07-28 12:35:10|4059.5||4059.5||4059.5||4059.5||0
1627475720000|2021-07-28 12:35:20|4060|4058.5|4060.5|4059|4060.5|4059|4060|4058.5|148
1627475750000|2021-07-28 12:35:50|4060||4060||4060.5||4060||171
1627475760000|2021-07-28 12:36:00|4060.5|4059.5|4060.5|4060|4061|4060|4060.5|4059.5|1481
1627475770000|2021-07-28 12:36:10|||||||||3486
1627475780000|2021-07-28 12:36:20|||||||||462
1627475790000|2021-07-28 12:36:30|||||||||4929
1627475800000|2021-07-28 12:36:40|||||||||1435
1627475810000|2021-07-28 12:36:50|||||||||536
1627475820000|2021-07-28 12:37:00|4060|4059.5|4059.5|4059|4060|4059.5|4059.5|4059|2758
1627475830000|2021-07-28 12:37:10|4060||4060||4060||4060||312
1627475840000|2021-07-28 12:37:20|4060.5|4059.5|4060.5|4059.5|4060.5|4059.5|4060.5|4059.5|127
1627475850000|2021-07-28 12:37:30||4060||4060||4060||4060|116
1627475860000|2021-07-28 12:37:40|||||||||183
1627475870000|2021-07-28 12:37:50|||||||||263
1627475880000|2021-07-28 12:38:00|||||||||2080
1627475890000|2021-07-28 12:38:10|4061|4060.5|4060|4059|4061|4060.5|4060|4059|6479
1627475900000|2021-07-28 12:38:20|4059.5||4059.5||4059.5||4059.5||400
1627475910000|2021-07-28 12:38:30|4060|4059.5|4060|4059|4060|4059.5|4059.5|4059|1010
1627475920000|2021-07-28 12:38:40|||||||||57
1627475930000|2021-07-28 12:38:50|4059.5||4060||4060||4059.5||45
1627475940000|2021-07-28 12:39:00|4059.5||4059.5||4060||4059.5||1474
1627475950000|2021-07-28 12:39:10|4060|4059.5|4060|4059.5|4060|4059.5|4060|4059.5|235
1627475960000|2021-07-28 12:39:20|4060.5|4060|4061|4060|4061|4060|4060|4059.5|3371
1627475970000|2021-07-28 12:39:30|4061.5|4060.5|4061|4060.5|4061.5|4060.5|4061|4060.5|2273
1627475980000|2021-07-28 12:39:40|4060.5|4060|4060.5|4060|4060.5|4060|4060.5|4060|4836
1627475990000|2021-07-28 12:39:50|||||||||211
1627476000000|2021-07-28 12:40:00|||||||||784
1627476010000|2021-07-28 12:40:10|||||||||407
1627476020000|2021-07-28 12:40:20|||||||||86
1627476030000|2021-07-28 12:40:30|||||||||1029
1627476040000|2021-07-28 12:40:40|4061|4060.5|4061.5|4061|4061.5|4061|4061|4060.5|2303
1627476050000|2021-07-28 12:40:50|4061|4060.5|4061.5|4060.5|4061.5|4061|4061|4060.5|2262
1627476060000|2021-07-28 12:41:00||4061||4061||4061||4061|521
1627476070000|2021-07-28 12:41:10|4062|4061.5|4061.5|4061|4062|4061.5|4061.5|4061|2666
1627476080000|2021-07-28 12:41:20|4061|4060.5|4061|4060.5|4061|4060.5|4061|4060.5|2548
1627476090000|2021-07-28 12:41:30|4061.5|4061|4062|4061|4062.5|4061.5|4061.5|4061|3347
1627476100000|2021-07-28 12:41:40|||||||||674
1627476120000|2021-07-28 12:42:00|||||||||879
1627476130000|2021-07-28 12:42:10||4061.5||4061.5||4061.5||4061.5|2230
1627476140000|2021-07-28 12:42:20|4062.5|4062|4061.5|4061|4062.5|4062|4061.5|4061|7059
1627476150000|2021-07-28 12:42:30|4062|4061.5|4062|4061.5|4062.5|4061.5|4062|4061.5|819
1627476160000|2021-07-28 12:42:40|||||||||141
1627476170000|2021-07-28 12:42:50|||||||||1630
1627476180000|2021-07-28 12:43:00|||||||||1201
1627476190000|2021-07-28 12:43:10|4061.5|4061|4062|4061|4062|4061.5|4061.5|4061|1804
1627476200000|2021-07-28 12:43:20|4061.5||4061.5||4061.5||4061.5||0
1627476210000|2021-07-28 12:43:30|||||||||6
1627476240000|2021-07-28 12:44:00|4062|4061.5|4062.5|4061.5|4062.5|4061.5|4062|4061.5|736
1627476250000|2021-07-28 12:44:10|4062||4062.5||4062.5||4062||0
1627476280000|2021-07-28 12:44:40|4062||4062||4062.5||4062||0
1627476300000|2021-07-28 12:45:00|||||||||5
1627476310000|2021-07-28 12:45:10|4062.5|4062|4063.5|4063|4064|4063|4062.5|4062|1541
1627476320000|2021-07-28 12:45:20|||||||||1200
1627476380000|2021-07-28 12:46:20|4064|4063.5|4065|4064|4065|4064|4064|4063.5|675
1627476400000|2021-07-28 12:46:40|4065.5|4064.5|4065.5|4065|4066.5|4065.5|4065|4064.5|5305
1627476410000|2021-07-28 12:46:50|4065|4064.5|4065|4064.5|4065|4064.5|4065|4064.5|287
1627476420000|2021-07-28 12:47:00|4064.5|4064|4064.5|4064|4064.5|4064|4064.5|4064|1060
1627476430000|2021-07-28 12:47:10|4065|4064.5|4066|4065|4066|4065|4065|4064.5|192
1627476450000|2021-07-28 12:47:30|4066.5|4065.5|4066.5|4065.5|4066.5|4065.5|4066.5|4065|200
1627476470000|2021-07-28 12:47:50|4067|4066|4067|4066|4067|4066.5|4066.5|4066|1241
1627476480000|2021-07-28 12:48:00|4066.5|4066.5|4066.5|4066|4067|4066.5|4066.5|4066|797
1627476490000|2021-07-28 12:48:10|4066|4065.5|4065|4064.5|4066.5|4065.5|4064.5|4064|7381
1627476500000|2021-07-28 12:48:20|||||||||515
1627476510000|2021-07-28 12:48:30|4064.5|4064|4064.5|4064|4064.5|4064|4064.5|4064|487
1627476520000|2021-07-28 12:48:40|4064|4063.5|4063.5|4063|4064|4063.5|4063.5|4063|1007
1627476530000|2021-07-28 12:48:50|||||||||17
1627476540000|2021-07-28 12:49:00|||||||||474
1627476550000|2021-07-28 12:49:10|4064|4063.5|4063.5|4063|4064|4063.5|4063.5|4063|299
1627476570000|2021-07-28 12:49:30|4063|4062.5|4063|4062.5|4063.5|4063|4063|4062.5|244
1627476600000|2021-07-28 12:50:00|4062.5|4062|4063.5|4062.5|4064|4063|4062.5|4062|1679
1627476620000|2021-07-28 12:50:20|||||||||48
1627476650000|2021-07-28 12:50:50|4063||4063||4063||4063||100
1627476660000|2021-07-28 12:51:00|4063.5|4063|4063.5|4063|4063.5|4063|4063|4063|664
1627476670000|2021-07-28 12:51:10|||||||||334
1627476680000|2021-07-28 12:51:20|4064|4063.5|4064.5|4064|4064.5|4064|4064|4063.5|3596
1627476690000|2021-07-28 12:51:30|4064|4063.5|4063.5|4063|4064.5|4063.5|4063.5|4063|2292
1627476700000|2021-07-28 12:51:40|4063|4062.5|4063.5|4062.5|4063.5|4063|4063|4062.5|592
1627476710000|2021-07-28 12:51:50||4063||4063||4063||4063|74
1627476720000|2021-07-28 12:52:00|4064|4063.5|4063.5|4063|4064|4063.5|4063.5|4063|659
1627476730000|2021-07-28 12:52:10|4064|4063.5|4063.5|4062.5|4064|4063.5|4063|4062.5|2532
1627476740000|2021-07-28 12:52:20|4063|4062|4063|4062|4063|4062|4062.5|4062|1347
1627476750000|2021-07-28 12:52:30|4062.5|4062.5|4063|4062|4063|4062.5|4062.5|4062|0
1627476760000|2021-07-28 12:52:40|4062.5|4062.5|4063|4062|4063|4062.5|4062.5|4062|0
1627476770000|2021-07-28 12:52:50|4062.5||4062.5||4063||4062.5||100
1627476780000|2021-07-28 12:53:00|4063||4063||4063||4062.5||153
1627476790000|2021-07-28 12:53:10|4062.5||4062.5||4062.5||4062.5||0
1627476800000|2021-07-28 12:53:20|4062|4061.5|4062.5|4061.5|4062.5|4061.5|4062|4061.5|512
1627476810000|2021-07-28 12:53:30|4062||4062.5||4062.5||4062||50
1627476820000|2021-07-28 12:53:40|||||||||100
1627476830000|2021-07-28 12:53:50||4062||4062||4062||4062|18
1627476840000|2021-07-28 12:54:00|4063|4062.5|4063|4062.5|4063|4062.5|4063|4062.5|295
1627476860000|2021-07-28 12:54:20|||||||||161
1627476870000|2021-07-28 12:54:30|4063.5|4063|4063.5|4062.5|4063.5|4063|4063.5|4062.5|346
1627476880000|2021-07-28 12:54:40||4063||4063||4063||4062.5|100
1627476900000|2021-07-28 12:55:00|4064|4063.5|4063.5|4063|4064|4063.5|4063.5|4063|699
1627476910000|2021-07-28 12:55:10|4063|4062.5|4063|4062|4063|4062.5|4062.5|4062|2089
1627476920000|2021-07-28 12:55:20||4062.5||4062||4062.5||4062|91
1627476940000|2021-07-28 12:55:40|4062.5||4063||4063||4062.5||0
1627476950000|2021-07-28 12:55:50|4062.5||4062.5||4062.5||4062.5||685
1627476980000|2021-07-28 12:56:20|||||||||123
1627476990000|2021-07-28 12:56:30|||||||||24
1627477000000|2021-07-28 12:56:40|4062|4061.5|4062.5|4061.5|4062.5|4062|4062|4061.5|2342
1627477010000|2021-07-28 12:56:50|4062||4062.5||4062.5||4062||2807
1627477020000|2021-07-28 12:57:00|4062||4062||4062||4062||833
1627477030000|2021-07-28 12:57:10|4062.5|4062|4062.5|4061.5|4062.5|4062|4062.5|4061.5|300
1627477040000|2021-07-28 12:57:20||4062||4062||4062||4062|1
1627477050000|2021-07-28 12:57:30|4061.5|4061.5|4062|4061.5|4062|4061.5|4061.5|4061|2230
1627477060000|2021-07-28 12:57:40||4061||4061.5||4061.5||4061|578
1627477070000|2021-07-28 12:57:50|4061.5|4061|4061.5|4061|4062|4061.5|4061.5|4061|1685
1627477080000|2021-07-28 12:58:00|4062|4061.5|4061.5|4061|4062|4061.5|4061.5|4061|1167
1627477090000|2021-07-28 12:58:10|4061|4060.5|4061|4060.5|4061|4060.5|4061|4060.5|1195
1627477100000|2021-07-28 12:58:20|4060.5|4060|4060.5|4060|4060.5|4060|4060.5|4060|797
1627477110000|2021-07-28 12:58:30|4060|4059.5|4060|4059.5|4060|4059.5|4060|4059.5|987
1627477140000|2021-07-28 12:59:00|4060.5|4060|4061|4060.5|4061|4060.5|4060.5|4060|1229
1627477150000|2021-07-28 12:59:10|4060.5|4060|4061|4060.5|4061|4060.5|4060.5|4060|568
1627477160000|2021-07-28 12:59:20|4061.5|4061|4060.5|4060|4061.5|4061|4060.5|4060|1056
1627477170000|2021-07-28 12:59:30|4061||4060.5||4061||4060.5||245
1627477180000|2021-07-28 12:59:40|||||||||46
1627477190000|2021-07-28 12:59:50|||||||||17
1627477200000|2021-07-28 13:00:00|4061|4060.5|4061|4060.5|4061|4060.5|4061|4060.5|481
1627477210000|2021-07-28 13:00:10|4060.5|4060|4060.5|4059.5|4060.5|4060|4060|4059.5|2310
1627477220000|2021-07-28 13:00:20|4060||4060.5||4060.5||4060||0
1627477240000|2021-07-28 13:00:40|4060||4060||4060||4060||0
1627477260000|2021-07-28 13:01:00|4059.5|4059|4060|4059.5|4060|4059.5|4059.5|4059|896
1627477270000|2021-07-28 13:01:10|4060.5|4060|4060.5|4060|4061|4060.5|4060|4059.5|2002
1627477280000|2021-07-28 13:01:20|||||||||353
1627477290000|2021-07-28 13:01:30|||||||||94
1627477300000|2021-07-28 13:01:40|4061|4060.5|4061|4060|4061.5|4060.5|4060.5|4060|2558
1627477310000|2021-07-28 13:01:50|4060.5|4059.5|4059.5|4059|4061|4059.5|4059.5|4059|3958
1627477320000|2021-07-28 13:02:00|4060|4059.5|4060|4059.5|4060.5|4059.5|4060|4059.5|1949
1627477330000|2021-07-28 13:02:10|4059.5|4059|4059.5|4059|4059.5|4059|4059|4058.5|895
1627477340000|2021-07-28 13:02:20|4059|4058.5|4059|4058.5|4059|4058.5|4059|4058.5|17
1627477350000|2021-07-28 13:02:30|||||||||165
1627477360000|2021-07-28 13:02:40|4059.5|4059|4060.5|4060|4060.5|4060|4059.5|4059|2362
1627477370000|2021-07-28 13:02:50|4060|4059.5|4060.5|4060|4060.5|4060|4060|4059.5|891
1627477380000|2021-07-28 13:03:00||4059.5||4059.5||4059.5||4059.5|38
1627477390000|2021-07-28 13:03:10|4060|4060|4060|4059.5|4060.5|4060|4060|4059.5|809
1627477400000|2021-07-28 13:03:20|||||||||30
1627477410000|2021-07-28 13:03:30|4060.5||4060.5||4060.5||4060||261
1627477420000|2021-07-28 13:03:40|4060|4059|4060|4059|4060|4059.5|4059.5|4059|1096
1627477430000|2021-07-28 13:03:50|4059.5||4059.5||4059.5||4059.5||10
1627477440000|2021-07-28 13:04:00|||||||||158
1627477450000|2021-07-28 13:04:10||4058.5||4058.5||4058.5||4058.5|1527
1627477460000|2021-07-28 13:04:20|4059|4059|4059|4058.5|4059|4059|4058.5|4058|1668
1627477470000|2021-07-28 13:04:30|4059.5|4059|4060.5|4059.5|4060.5|4059.5|4059.5|4059|2360
1627477480000|2021-07-28 13:04:40|4060|4060|4060.5|4060|4060.5|4060|4060|4059.5|320
1627477490000|2021-07-28 13:04:50|4061|4059.5|4060|4059.5|4061|4060|4060|4059.5|1006
1627477500000|2021-07-28 13:05:00|||||||||412
1627477510000|2021-07-28 13:05:10|4060.5|4060|4060.5|4060|4061|4060|4060|4059.5|2650
1627477520000|2021-07-28 13:05:20||4059.5||4060||4060||4059.5|953
1627477530000|2021-07-28 13:05:30|4061|4059.5|4060|4059.5|4061|4060|4060|4059.5|1622
1627477540000|2021-07-28 13:05:40|4060.5|4060|4060.5|4059.5|4060.5|4060|4060|4059.5|956
1627477550000|2021-07-28 13:05:50||4060||4060||4060||4060|0
1627477560000|2021-07-28 13:06:00|4061|4060.5|4060.5|4060|4061|4060.5|4060.5|4059.5|241
1627477570000|2021-07-28 13:06:10|4060|4059.5|4060|4059.5|4060|4059.5|4060|4059.5|1143
1627477580000|2021-07-28 13:06:20|4060.5|4060|4060|4059.5|4060.5|4060|4060|4059.5|307
1627477590000|2021-07-28 13:06:30|4060.5||4060.5||4060.5||4060.5||70
1627477600000|2021-07-28 13:06:40||4060||4060||4060||4060|326
1627477610000|2021-07-28 13:06:50|4061|4060.5|4061|4060.5|4061.5|4060.5|4061|4060.5|1524
1627477620000|2021-07-28 13:07:00|4061.5|4060|4061|4060.5|4061.5|4060.5|4060.5|4060|3465
1627477640000|2021-07-28 13:07:20|4060.5|4060|4060.5|4060|4060.5|4060|4060.5|4060|862
1627477650000|2021-07-28 13:07:30|4060|4059.5|4060|4059.5|4060.5|4060|4060|4059.5|396
1627477660000|2021-07-28 13:07:40|||||||||67
1627477670000|2021-07-28 13:07:50|4060.5|4060|4060|4059.5|4060.5|4060|4060|4059.5|282
1627477680000|2021-07-28 13:08:00|4060.5|4060|4060|4059.5|4060.5|4060|4060|4059.5|670
1627477700000|2021-07-28 13:08:20|4060.5|4060|4060.5|4060|4060.5|4060|4060.5|4060|99
1627477710000|2021-07-28 13:08:30|4060|4059.5|4060|4059.5|4060|4059.5|4060|4059.5|20
1627477730000|2021-07-28 13:08:50|4060.5|4060|4060.5|4059.5|4060.5|4060|4060|4059.5|786
1627477740000|2021-07-28 13:09:00||4060||4059.5||4060||4059.5|561
1627477760000|2021-07-28 13:09:20|4060|4060|4060.5|4059.5|4060.5|4060|4060|4059.5|1406
1627477770000|2021-07-28 13:09:30||4060||4059.5||4060||4059.5|114
1627477780000|2021-07-28 13:09:40||4060||4059.5||4060||4059.5|289
1627477790000|2021-07-28 13:09:50|4060||4060||4060||4060||928
1627477800000|2021-07-28 13:10:00|4059.5|4059|4059.5|4058.5|4059.5|4059|4059.5|4058.5|2578
1627477810000|2021-07-28 13:10:10|4059|4058|4059|4058|4059|4058|4058|4057.5|2527
1627477820000|2021-07-28 13:10:20|4058.5|4057.5|4058|4057.5|4058.5|4057.5|4058|4057.5|289
1627477830000|2021-07-28 13:10:30|4058.5|4058|4058.5|4058|4058.5|4058|4058.5|4058|391
1627477850000|2021-07-28 13:10:50|4058|4057.5|4058|4057.5|4058|4057.5|4057.5|4057|1127
1627477860000|2021-07-28 13:11:00|4057.5|4057|4058|4057.5|4058|4057.5|4057.5|4057|352
1627477880000|2021-07-28 13:11:20|4058.5||4058||4058.5||4058||79
1627477890000|2021-07-28 13:11:30|4057.5|4057|4056.5|4056|4057.5|4057|4056.5|4056|1925
1627477900000|2021-07-28 13:11:40|4057|4056.5|4057.5|4056.5|4057.5|4056.5|4056.5|4056|1089
1627477910000|2021-07-28 13:11:50|4058|4057|4057.5|4057|4058|4057|4057.5|4056.5|117
1627477920000|2021-07-28 13:12:00|4058|4057.5|4058|4057|4058.5|4057.5|4057.5|4057|534
1627477930000|2021-07-28 13:12:10|4058.5|4057.5|4058|4057.5|4058.5|4058|4058|4057.5|1474
1627477940000|2021-07-28 13:12:20|4058.5|4058|4058|4057.5|4058.5|4058|4058|4057.5|906
1627477950000|2021-07-28 13:12:30|4058.5|4058|4058|4057.5|4059|4058.5|4058|4057.5|5067
1627477960000|2021-07-28 13:12:40|4058.5||4058||4058.5||4058||784
1627477970000|2021-07-28 13:12:50|||||||||67
1627477980000|2021-07-28 13:13:00|||||||||202
1627477990000|2021-07-28 13:13:10|||||||||200
1627478010000|2021-07-28 13:13:30|||||||||38
1627478030000|2021-07-28 13:13:50|||||||||100
1627478040000|2021-07-28 13:14:00|4057.5|4057|4057|4056.5|4057.5|4057|4057|4056.5|3212
1627478050000|2021-07-28 13:14:10|||||||||2
1627478060000|2021-07-28 13:14:20|4056.5|4056|4056.5|4056|4056.5|4056|4056|4055.5|1932
1627478070000|2021-07-28 13:14:30|||||||||92
1627478080000|2021-07-28 13:14:40|4056|4055.5|4056|4055.5|4056|4055.5|4056|4055.5|814
1627478100000|2021-07-28 13:15:00|4056.5|4056|4056.5|4055.5|4056.5|4056|4056|4055.5|2059
1627478120000|2021-07-28 13:15:20||4056||4056||4056||4056|0
1627478130000|2021-07-28 13:15:30|||||||||276
1627478150000|2021-07-28 13:15:50|4057|4056.5|4058|4057.5|4058|4057.5|4057|4056.5|1598
1627478160000|2021-07-28 13:16:00|||||||||43
1627478170000|2021-07-28 13:16:10|||||||||122
1627478180000|2021-07-28 13:16:20|4058.5|4058|4058.5|4058|4058.5|4058|4058.5|4058|318
1627478190000|2021-07-28 13:16:30|||||||||112
1627478200000|2021-07-28 13:16:40|||||||||12
1627478210000|2021-07-28 13:16:50|4058|4057.5|4058|4057|4058|4057.5|4057.5|4057|3986
1627478220000|2021-07-28 13:17:00|||||||||20
1627478240000|2021-07-28 13:17:20|4057.5||4057.5||4057.5||4057.5||842
1627478250000|2021-07-28 13:17:30|4058|4057.5|4058|4057.5|4058|4057.5|4057.5|4057|434
1627478260000|2021-07-28 13:17:40||4057||4057.5||4057.5||4057|6
1627478270000|2021-07-28 13:17:50|||||||||8
1627478290000|2021-07-28 13:18:10|4058.5|4058|4058.5|4058|4058.5|4058|4058.5|4058|997
1627478300000|2021-07-28 13:18:20|||||||||13
1627478340000|2021-07-28 13:19:00|4058|4057.5|4058|4057|4058.5|4058|4057.5|4057|3967
1627478350000|2021-07-28 13:19:10|4057.5|4057.5|4058|4057.5|4058|4057.5|4057.5|4057|150
1627478360000|2021-07-28 13:19:20|4057.5|4057|4057|4056|4057.5|4057|4057|4056|1781
1627478370000|2021-07-28 13:19:30|4056.5|4056.5|4056.5|4056|4057|4056.5|4056.5|4056|406
1627478380000|2021-07-28 13:19:40|4056|4055.5|4055.5|4055|4056|4055.5|4055.5|4055|895
1627478400000|2021-07-28 13:20:00|4056|4055.5|4056.5|4055.5|4056.5|4055.5|4056|4055.5|1755
1627478420000|2021-07-28 13:20:20|4057|4056|4056.5|4056|4057|4056|4056.5|4055.5|68
1627478430000|2021-07-28 13:20:30|4057||4056.5||4057||4056.5||10
1627478440000|2021-07-28 13:20:40|4057||4056.5||4057||4056.5||63
1627478450000|2021-07-28 13:20:50|4057|4056.5|4057|4056.5|4057|4056.5|4057|4056.5|636
1627478460000|2021-07-28 13:21:00|||||||||22
1627478470000|2021-07-28 13:21:10|||||||||227
1627478480000|2021-07-28 13:21:20|||||||||150
1627478490000|2021-07-28 13:21:30|||||||||298
1627478520000|2021-07-28 13:22:00|4057.5|4057|4057|4056.5|4057.5|4057|4057|4056.5|64
1627478530000|2021-07-28 13:22:10|4057.5|4057|4058|4057.5|4058|4057.5|4057.5|4057|878
1627478540000|2021-07-28 13:22:20|4058.5||4058||4058.5||4058||172
1627478570000|2021-07-28 13:22:50|4058.5|4058|4058.5|4058|4058.5|4058|4058.5|4058|183
1627478580000|2021-07-28 13:23:00|4059|4058.5|4058|4057.5|4059|4058.5|4058|4057.5|5959
1627478590000|2021-07-28 13:23:10|4057.5|4057|4057.5|4056.5|4057.5|4057|4057|4056.5|1756
1627478600000|2021-07-28 13:23:20|4057|4057|4057|4056.5|4057.5|4057|4057|4056.5|19
1627478610000|2021-07-28 13:23:30|4056.5|4056|4056|4055|4056.5|4056|4056|4055|1282
1627478620000|2021-07-28 13:23:40|4055.5||4055.5||4055.5||4055.5||280
1627478630000|2021-07-28 13:23:50|4055|4054.5|4055|4054.5|4055|4054.5|4055|4054.5|1394
1627478640000|2021-07-28 13:24:00|4054.5|4054|4054.5|4054|4055|4054.5|4054|4053.5|794
1627478650000|2021-07-28 13:24:10|4054|4053.5|4054|4053.5|4054|4053.5|4054|4053.5|378
1627478670000|2021-07-28 13:24:30|||||||||130
1627478680000|2021-07-28 13:24:40|||||||||362
1627478700000|2021-07-28 13:25:00|4054.5|4054|4054.5|4054|4054.5|4054|4054.5|4053.5|1820
1627478710000|2021-07-28 13:25:10|4054|4053.5|4054.5|4054|4054.5|4054|4054|4053.5|813
1627478720000|2021-07-28 13:25:20|4054|4053.5|4054|4053.5|4054.5|4053.5|4054|4053.5|41
1627478740000|2021-07-28 13:25:40|4054.5|4054|4056|4055|4056.5|4055.5|4054.5|4053.5|4398
1627478750000|2021-07-28 13:25:50|4055.5|4055.5|4056|4055|4056|4055.5|4055.5|4055|2077
1627478770000|2021-07-28 13:26:10||4055.5||4055.5||4055.5||4055|0
1627478780000|2021-07-28 13:26:20|4055.5|4055|4056|4055.5|4056|4055.5|4055.5|4055|818
1627478800000|2021-07-28 13:26:40|4056.5|4056|4056.5|4056|4056.5|4056|4056|4055.5|1910
1627478820000|2021-07-28 13:27:00|4057|4056.5|4057|4056.5|4057.5|4056.5|4056.5|4056|927
1627478840000|2021-07-28 13:27:20|4056.5|4056|4056|4055.5|4056.5|4056|4056|4055.5|3779
1627478850000|2021-07-28 13:27:30|4056.5|4056|4056.5|4055.5|4056.5|4056|4056.5|4055.5|741
1627478880000|2021-07-28 13:28:00|4056|4055|4056|4055|4056|4055|4055.5|4054.5|2349
1627478890000|2021-07-28 13:28:10|4056.5|4055.5|4056.5|4056|4056.5|4056|4056.5|4055.5|94
1627478900000|2021-07-28 13:28:20|4057|4056.5|4057.5|4056.5|4057.5|4056.5|4057|4056.5|956
1627478910000|2021-07-28 13:28:30|4058|4057|4058|4057|4058|4057|4058|4057|539
1627478920000|2021-07-28 13:28:40|||||||||70
1627478940000|2021-07-28 13:29:00|4058.5|4057.5|4058.5|4058|4059.5|4058.5|4058|4057.5|2753
1627478950000|2021-07-28 13:29:10|4059|4058.5|4058.5|4058|4059.5|4058.5|4058.5|4058|1296
1627478960000|2021-07-28 13:29:20|4059|4058.5|4058.5|4058|4059|4058.5|4058.5|4058|1271
1627478970000|2021-07-28 13:29:30|4059||4059||4059||4059||460
1627478990000|2021-07-28 13:29:50|4058.5||4058.5||4058.5||4058.5||1038
1627479000000|2021-07-28 13:30:00|4059|4057.5|4058|4057|4059.5|4059|4057|4056.5|11797
1627479010000|2021-07-28 13:30:10|4057.5|4056.5|4055|4054.5|4057.5|4056.5|4055|4054|3561
1627479020000|2021-07-28 13:30:20|4055.5||4055||4055.5||4055||220
1627479030000|2021-07-28 13:30:30|4055.5|4055|4057|4056.5|4057.5|4056.5|4055.5|4055|2314
1627479040000|2021-07-28 13:30:40|4056.5|4056|4057.5|4056.5|4057.5|4056.5|4056.5|4056|1357
1627479050000|2021-07-28 13:30:50|4057|4057|4058.5|4057.5|4058.5|4058|4057|4057|3726
1627479060000|2021-07-28 13:31:00|4059|4058|4058.5|4058|4059.5|4058.5|4058.5|4058|1107
1627479070000|2021-07-28 13:31:10|4059|4058.5|4057|4056.5|4059|4058.5|4057|4056.5|6413
1627479080000|2021-07-28 13:31:20|4057.5|4057|4057|4056|4057.5|4057|4056.5|4056|738
1627479090000|2021-07-28 13:31:30|4056.5||4057||4057||4056.5||0
1627479100000|2021-07-28 13:31:40|4056.5|4055.5|4056.5|4055.5|4057|4056|4055.5|4055|3376
1627479110000|2021-07-28 13:31:50|4056|4056|4056.5|4056|4056.5|4056|4056|4056|397
1627479120000|2021-07-28 13:32:00|4056|4055.5|4056.5|4055.5|4056.5|4055.5|4056|4055.5|877
1627479130000|2021-07-28 13:32:10|4056|4055|4055.5|4055|4056|4055.5|4055.5|4055|1729
1627479140000|2021-07-28 13:32:20|4055|4054.5|4055.5|4055|4056|4055.5|4054.5|4054|3228
1627479150000|2021-07-28 13:32:30|4055|4054.5|4055|4054.5|4055.5|4055|4055|4054.5|1621
1627479160000|2021-07-28 13:32:40|4054.5|4054|4054.5|4053.5|4055|4054|4054|4053.5|1770
1627479170000|2021-07-28 13:32:50|4054||4054.5||4054.5||4054||0
1627479180000|2021-07-28 13:33:00|4054|4054|4054|4053|4054.5|4054|4053.5|4052.5|2821
1627479190000|2021-07-28 13:33:10|4053.5|4053.5|4055|4054.5|4055|4054.5|4053.5|4053.5|3200
1627479200000|2021-07-28 13:33:20|4055.5|4055|4056|4055|4056.5|4055.5|4055|4054.5|3801
1627479210000|2021-07-28 13:33:30|4056.5|4055.5|4056|4055|4056.5|4056|4055.5|4055|7491
1627479220000|2021-07-28 13:33:40|4055.5||4055.5||4056||4055.5||1343
1627479230000|2021-07-28 13:33:50|4055|4054.5|4055.5|4054.5|4055.5|4054.5|4055|4054.5|1358
1627479240000|2021-07-28 13:34:00|4056|4055|4056|4055|4056|4055.5|4055.5|4055|3323
1627479250000|2021-07-28 13:34:10|4056.5|4055.5|4056.5|4056|4056.5|4056|4056|4055|1834
1627479260000|2021-07-28 13:34:20|4057|4056.5|4058.5|4057.5|4058.5|4057.5|4056.5|4056|8560
1627479270000|2021-07-28 13:34:30|4058|4058|4060.5|4059.5|4060.5|4059.5|4058|4057.5|4747
1627479280000|2021-07-28 13:34:40|4061|4060|4062.5|4061.5|4062.5|4062|4061|4059.5|3949
1627479290000|2021-07-28 13:34:50|4062|4061|4062|4061.5|4063.5|4062.5|4062|4061|5029
1627479300000|2021-07-28 13:35:00|4062.5|4062|4060|4059.5|4063|4062|4060|4059.5|3882
1627479310000|2021-07-28 13:35:10|4060.5|4060|4061|4060.5|4061|4060.5|4060.5|4059.5|1919
1627479320000|2021-07-28 13:35:20|4061.5|4061|4064|4063|4064|4063|4061.5|4061|1017
1627479330000|2021-07-28 13:35:30|4064.5|4063.5|4064|4063.5|4064.5|4063.5|4064|4063|163
1627479340000|2021-07-28 13:35:40|4064.5|4063|4063.5|4062.5|4064.5|4063|4063|4062|2003
1627479350000|2021-07-28 13:35:50|4063|4062|4061.5|4060|4063.5|4062|4060.5|4060|3287
1627479360000|2021-07-28 13:36:00|4061||4061||4061.5||4061||137
1627479370000|2021-07-28 13:36:10|4060.5|4059.5|4059|4058|4060.5|4059.5|4059|4058|1086
1627479380000|2021-07-28 13:36:20|4059.5|4058.5|4058.5|4057.5|4059.5|4058.5|4058.5|4057.5|2145
1627479390000|2021-07-28 13:36:30|4058|4058|4058.5|4057.5|4059|4058.5|4058|4057.5|4323
1627479400000|2021-07-28 13:36:40|4059|4058|4060|4058.5|4060|4058.5|4059|4057.5|2084
1627479410000|2021-07-28 13:36:50|4060.5|4059|4060|4059|4060.5|4059.5|4060|4059|381
1627479420000|2021-07-28 13:37:00|4060.5|4059.5|4061|4060|4061|4060|4060|4059.5|2445
1627479430000|2021-07-28 13:37:10||4060.5||4060||4060.5||4060|544
1627479440000|2021-07-28 13:37:20|4061.5|4060.5|4061.5|4060.5|4063|4062.5|4061.5|4060.5|4573
1627479450000|2021-07-28 13:37:30|||||||||811
1627479460000|2021-07-28 13:37:40|4061|4060|4060|4059.5|4061.5|4060|4060|4059.5|2092
1627479470000|2021-07-28 13:37:50|4059.5|4059|4059.5|4059|4060|4059.5|4059.5|4059|4207
1627479480000|2021-07-28 13:38:00|4059|4058.5|4059|4058|4059|4058.5|4059|4058|87143
1627479490000|2021-07-28 13:38:10|4058.5|4057.5|4059|4058|4060|4059.5|4058|4057|7376
1627479500000|2021-07-28 13:38:20||4058.5||4058||4058.5||4058|371
1627479510000|2021-07-28 13:38:30|4058.5|4058.5|4058.5|4057.5|4058.5|4058.5|4058.5|4057.5|2983
1627479520000|2021-07-28 13:38:40|4058|4058|4059|4058|4059|4058|4058|4057.5|2024
1627479540000|2021-07-28 13:39:00|4058.5|4057.5|4058|4057|4058.5|4057.5|4058|4057|1883
1627479560000|2021-07-28 13:39:20|4058.5|4057.5|4057|4056.5|4058.5|4057.5|4057|4056.5|3624
1627479570000|2021-07-28 13:39:30|||||||||573
1627479580000|2021-07-28 13:39:40|4057.5|4057|4057.5|4056.5|4057.5|4057|4057|4056.5|3593
1627479590000|2021-07-28 13:39:50|4057|4056|4057|4056|4057.5|4056.5|4056.5|4055.5|3130
1627479600000|2021-07-28 13:40:00|4056|4055.5|4055.5|4054.5|4056|4055.5|4055|4054.5|3303
1627479620000|2021-07-28 13:40:20||4055||4054.5||4055||4054.5|280
1627479630000|2021-07-28 13:40:30|4056|4055|4056|4055|4056|4055.5|4055.5|4054.5|3386
1627479640000|2021-07-28 13:40:40|4055.5||4055.5||4055.5||4055.5||0
1627479650000|2021-07-28 13:40:50|4055|4054.5|4055.5|4055|4056.5|4056|4055|4054|5661
1627479660000|2021-07-28 13:41:00|4055|4054.5|4055|4054.5|4055|4054.5|4054.5|4053.5|7858
1627479670000|2021-07-28 13:41:10|||||||||100
1627479680000|2021-07-28 13:41:20|4055.5|4055|4056.5|4055.5|4057|4055.5|4055.5|4055|1984
1627479690000|2021-07-28 13:41:30||4056||4055.5||4056||4055.5|879
1627479700000|2021-07-28 13:41:40|4056|4055|4056|4055.5|4056|4055.5|4056|4055|4346
1627479710000|2021-07-28 13:41:50|4056.5|4056|4056|4055.5|4056.5|4056|4056|4055.5|3641
1627479720000|2021-07-28 13:42:00|4056.5||4056.5||4056.5||4056||3912
1627479730000|2021-07-28 13:42:10|4057.5|4056|4059|4058.5|4059.5|4059|4056.5|4056|5277
1627479740000|2021-07-28 13:42:20|4058.5|4058|4058.5|4057.5|4058.5|4058.5|4058|4057.5|1745
1627479750000|2021-07-28 13:42:30||4058||4058||4058||4058|274
1627479760000|2021-07-28 13:42:40|4059|4058.5|4060.5|4059.5|4060.5|4059.5|4058.5|4058|3066
1627479770000|2021-07-28 13:42:50|4060|4059|4060.5|4059.5|4061.5|4060.5|4059.5|4059|3943
1627479780000|2021-07-28 13:43:00|4061|4060|4062|4060.5|4062|4061|4061|4060|269
1627479790000|2021-07-28 13:43:10|4061.5|4061|4062|4061|4062|4061|4061.5|4061|24729
1627479800000|2021-07-28 13:43:20|4062.5|4061.5|4064|4063|4064.5|4064|4062.5|4061.5|1597
1627479810000|2021-07-28 13:43:30|4064.5|4063.5|4064.5|4063.5|4064.5|4063.5|4063.5|4063|526
1627479820000|2021-07-28 13:43:40|4064|4063|4063.5|4062.5|4064.5|4063|4062.5|4062|6166
1627479830000|2021-07-28 13:43:50|4064|4063|4064|4063|4064|4063.5|4064|4063|16
1627479840000|2021-07-28 13:44:00|||||||||245
1627479850000|2021-07-28 13:44:10|4064.5|4063.5|4065|4064|4065.5|4064.5|4064.5|4063.5|1613
1627479860000|2021-07-28 13:44:20|4064.5|4063.5|4065.5|4064.5|4066.5|4065.5|4064|4063.5|2437
1627479870000|2021-07-28 13:44:30|4066|4065|4066|4065|4066.5|4065|4066|4064.5|303
1627479880000|2021-07-28 13:44:40|4066.5|4065.5|4066.5|4065.5|4067|4066|4066|4065.5|953
1627479890000|2021-07-28 13:44:50|4067|4066|4065.5|4065|4067|4066|4065.5|4065|2922
1627479900000|2021-07-28 13:45:00|4066|4064.5|4066|4065|4067|4065.5|4066|4064.5|1666
1627479910000|2021-07-28 13:45:10|4066.5|4065.5|4066|4065|4066.5|4065.5|4066|4065|26
1627479920000|2021-07-28 13:45:20||4065.5||4065||4065.5||4065|0
1627479930000|2021-07-28 13:45:30|4065.5||4065.5||4066||4065.5||838
1627479940000|2021-07-28 13:45:40|4066|4065.5|4066|4065.5|4067.5|4066.5|4066|4065.5|3581
1627479950000|2021-07-28 13:45:50|4065.5|4065|4064.5|4063.5|4065.5|4065|4063.5|4063|1666
1627479960000|2021-07-28 13:46:00|4065|4064|4065|4064|4065.5|4065|4065|4064|1845
1627479970000|2021-07-28 13:46:10|4064.5|4063|4064.5|4064|4064.5|4064|4064|4063|1240
1627479980000|2021-07-28 13:46:20|||||||||425
1627479990000|2021-07-28 13:46:30|4064|4063.5|4063.5|4062|4064.5|4063.5|4062|4061.5|1860
1627480000000|2021-07-28 13:46:40|4063|4062.5|4064|4063|4064|4063|4063|4062|861
1627480010000|2021-07-28 13:46:50|4063.5|4062.5|4064|4063|4064|4063|4063.5|4062.5|32
1627480020000|2021-07-28 13:47:00|4063.5|4063.5|4063.5|4063|4063.5|4063.5|4063|4062.5|1730
1627480030000|2021-07-28 13:47:10|4064|4063.5|4064|4063|4064|4063.5|4063.5|4063|1559
1627480040000|2021-07-28 13:47:20||4063.5||4063||4063.5||4063|438
1627480050000|2021-07-28 13:47:30|||||||||16
1627480060000|2021-07-28 13:47:40|||||||||26
1627480070000|2021-07-28 13:47:50|4063.5|4062.5|4062.5|4062|4064|4062.5|4061|4060.5|8095
1627480080000|2021-07-28 13:48:00|4062|4061.5|4060|4058.5|4062|4061.5|4059.5|4058.5|4265
1627480090000|2021-07-28 13:48:10|4059.5|4059|4059|4057.5|4060|4059|4058.5|4057.5|923
1627480100000|2021-07-28 13:48:20|4059.5|4058|4059|4058|4060|4059|4059|4057.5|613
1627480110000|2021-07-28 13:48:30|4058.5|4057.5|4059.5|4058.5|4059.5|4058.5|4058.5|4057.5|1712
1627480120000|2021-07-28 13:48:40||4059||4059||4059||4059|171
1627480130000|2021-07-28 13:48:50||4058.5||4058.5||4058.5||4058.5|1273
1627480140000|2021-07-28 13:49:00|4060|4059|4061|4059.5|4061.5|4061|4060|4059|1508
1627480150000|2021-07-28 13:49:10|||||||||170
1627480160000|2021-07-28 13:49:20|4060.5|4059|4060|4059.5|4060.5|4059.5|4059.5|4058.5|2354
1627480170000|2021-07-28 13:49:30||4059||4059.5||4059.5||4059|615
1627480180000|2021-07-28 13:49:40|4060.5|4060|4060.5|4059.5|4061|4060.5|4060|4059.5|4035
1627480190000|2021-07-28 13:49:50|4061||4060.5||4061||4060.5||982
1627480200000|2021-07-28 13:50:00|4060|4060|4058.5|4057.5|4060|4060|4058.5|4057.5|4653
1627480230000|2021-07-28 13:50:30|4058|4058|4058.5|4058|4058.5|4058|4058|4058|31
1627480240000|2021-07-28 13:50:40||4057.5||4057.5||4057.5||4057.5|0
1627480250000|2021-07-28 13:50:50|||||||||48
1627480260000|2021-07-28 13:51:00|4058|4057|4057|4056.5|4058|4057|4057|4056.5|960
1627480270000|2021-07-28 13:51:10|||||||||86
1627480280000|2021-07-28 13:51:20|4057.5|4057|4056|4055|4057.5|4057|4056|4055|4441
1627480290000|2021-07-28 13:51:30||4054.5||4055||4055||4054.5|0
1627480300000|2021-07-28 13:51:40|4056.5|4055.5|4059.5|4059|4059.5|4059|4056.5|4055.5|5538
1627480310000|2021-07-28 13:51:50||4058.5||4059||4059||4058.5|2606
1627480320000|2021-07-28 13:52:00|4059|4058.5|4058|4057|4059|4058.5|4058|4057|4849
1627480330000|2021-07-28 13:52:10|4057.5||4058||4058||4057.5||4
1627480340000|2021-07-28 13:52:20|4057.5|4056.5|4057.5|4056.5|4058|4056.5|4057|4056.5|1123
1627480350000|2021-07-28 13:52:30|4058|4056|4057|4056|4058|4056|4057|4056|771
1627480360000|2021-07-28 13:52:40|4056.5||4056.5||4057||4056.5||201
1627480370000|2021-07-28 13:52:50|4057|4056.5|4058.5|4058|4059|4058.5|4057|4056.5|4277
1627480380000|2021-07-28 13:53:00|4059||4059.5||4059.5||4058.5||565
1627480390000|2021-07-28 13:53:10|4060|4058.5|4060.5|4059|4061|4060|4059.5|4058.5|923
1627480400000|2021-07-28 13:53:20|4060|4059.5|4059.5|4059|4060.5|4059.5|4059.5|4059|1120
1627480410000|2021-07-28 13:53:30|4060|4059.5|4059|4058.5|4060|4059.5|4059|4058|2342
1627480420000|2021-07-28 13:53:40|||||||||150
1627480430000|2021-07-28 13:53:50|4059.5|4058|4059.5|4059|4059.5|4059|4059.5|4058|1045
1627480440000|2021-07-28 13:54:00|4060|4059.5|4059.5|4058.5|4060|4059.5|4059.5|4058.5|1283
1627480450000|2021-07-28 13:54:10|4060|4059|4061|4060|4061.5|4060.5|4060|4059|2634
1627480460000|2021-07-28 13:54:20|4061.5|4060.5|4062.5|4061.5|4062.5|4061.5|4061.5|4060.5|24
1627480470000|2021-07-28 13:54:30|4062|4061|4062|4061|4062.5|4061.5|4061.5|4061|3179
1627480480000|2021-07-28 13:54:40|4061.5||4062||4062||4061.5||32
1627480490000|2021-07-28 13:54:50|4061.5|4060.5|4061|4060|4061.5|4061|4061|4060|1295
1627480500000|2021-07-28 13:55:00|4061.5|4060.5|4061|4060|4061.5|4061|4060.5|4060|2293
1627480520000|2021-07-28 13:55:20|4060.5|4059.5|4060|4059|4060.5|4059.5|4060|4059|1392
1627480530000|2021-07-28 13:55:30|4060.5|4059.5|4061|4059.5|4061|4059.5|4060.5|4059.5|880
1627480540000|2021-07-28 13:55:40|4061.5|4060|4061.5|4060.5|4061.5|4060.5|4061|4060|862
1627480550000|2021-07-28 13:55:50|4062|4061|4062.5|4061.5|4062.5|4061.5|4062|4061|515
1627480560000|2021-07-28 13:56:00|4062|4061|4061.5|4061|4062|4061.5|4061.5|4060.5|3127
1627480570000|2021-07-28 13:56:10|4062|4061.5|4062|4061|4062.5|4061.5|4062|4061|217
1627480580000|2021-07-28 13:56:20||4061.5||4061||4061.5||4061|0
1627480590000|2021-07-28 13:56:30|||||||||172
1627480600000|2021-07-28 13:56:40||4061.5||4061||4061.5||4061|364
1627480610000|2021-07-28 13:56:50|4062.5|4061.5|4063.5|4062.5|4064|4062.5|4062.5|4061.5|3077
1627480620000|2021-07-28 13:57:00|4063|4062|4061.5|4061|4063|4062.5|4061.5|4061|4965
1627480630000|2021-07-28 13:57:10|4061|4060.5|4059.5|4059|4061|4060.5|4059.5|4059|2116
1627480640000|2021-07-28 13:57:20|4059|4058.5|4058.5|4057.5|4059|4058.5|4058.5|4057.5|3298
1627480650000|2021-07-28 13:57:30|4058|4058|4058.5|4058|4059.5|4059|4058|4057.5|5791
1627480660000|2021-07-28 13:57:40|4059|4058.5|4059.5|4059|4059.5|4059|4059|4058.5|1998
1627480670000|2021-07-28 13:57:50|4060|4059.5|4059.5|4058.5|4060|4059.5|4059|4058.5|1966
1627480680000|2021-07-28 13:58:00|4060|4059|4060|4059.5|4060.5|4059.5|4060|4058.5|4145
1627480690000|2021-07-28 13:58:10|||||||||980
1627480700000|2021-07-28 13:58:20|4059.5|4059|4060|4059.5|4060|4059.5|4059.5|4059|1620
1627480710000|2021-07-28 13:58:30|4060.5|4060|4061|4060|4061.5|4060|4060.5|4060|1734
1627480720000|2021-07-28 13:58:40|4061.5|4060.5|4062|4061|4062.5|4061.5|4061.5|4060|1141
1627480730000|2021-07-28 13:58:50|||||||||10
1627480740000|2021-07-28 13:59:00|4061.5|4061.5|4061|4060|4062|4061.5|4061|4060|4082
1627480750000|2021-07-28 13:59:10|4060.5|4059.5|4060|4059|4060.5|4059.5|4060|4059|632
1627480760000|2021-07-28 13:59:20|4060.5|4059.5|4060.5|4059.5|4060.5|4060|4060|4059|5031
1627480770000|2021-07-28 13:59:30|4060|4059|4060|4059|4060|4059|4060|4059|0
1627480780000|2021-07-28 13:59:40||4059.5||4059||4059.5||4059|803
1627480800000|2021-07-28 14:00:00|4059.5|4058.5|4059.5|4058.5|4059.5|4058.5|4059|4058.5|1873
1627480810000|2021-07-28 14:00:10|4060|4059|4059.5|4059|4060.5|4059.5|4059.5|4058.5|2206
1627480820000|2021-07-28 14:00:20|4060|4058.5|4061|4059.5|4061|4059.5|4059.5|4058.5|4374
1627480830000|2021-07-28 14:00:30|4060.5|4060|4060|4059.5|4061|4060.5|4060|4059.5|9021
1627480840000|2021-07-28 14:00:40|||||||||1382
1627480850000|2021-07-28 14:00:50|4060.5|4060|4061|4060.5|4061.5|4060.5|4060|4059.5|7292
1627480860000|2021-07-28 14:01:00|4061.5|4061|4060|4059.5|4061.5|4061|4060|4059.5|3311
1627480870000|2021-07-28 14:01:10|||||||||590
1627480880000|2021-07-28 14:01:20|||||||||88
1627480890000|2021-07-28 14:01:30|4059.5|4059|4059|4058.5|4059.5|4059|4059|4058.5|3977
1627480900000|2021-07-28 14:01:40|4059.5|4059|4059.5|4059|4059.5|4059|4059|4058.5|1775
1627480910000|2021-07-28 14:01:50|4059|4058.5|4059|4058.5|4059|4058.5|4059|4058.5|570
1627480920000|2021-07-28 14:02:00|4058.5|4058|4058.5|4058|4058.5|4058|4058.5|4058|5938
1627480930000|2021-07-28 14:02:10|4058|4057.5|4057.5|4057|4058|4057.5|4057.5|4057|1791
1627480940000|2021-07-28 14:02:20|4058|4057.5|4059|4058|4059.5|4058|4057.5|4057.5|1670
1627480950000|2021-07-28 14:02:30|4059.5|4058.5|4060|4059.5|4060.5|4059.5|4059|4058|2350
1627480960000|2021-07-28 14:02:40|4059.5|4059|4059.5|4059|4060|4059.5|4059.5|4059|1416
1627480970000|2021-07-28 14:02:50|4059|4058.5|4058.5|4057.5|4059|4058.5|4058.5|4057.5|2332
1627480980000|2021-07-28 14:03:00|4058||4058||4058||4058||0
1627480990000|2021-07-28 14:03:10|4058.5|4058|4058.5|4058|4058.5|4058|4058|4057.5|2632
1627481000000|2021-07-28 14:03:20|4059|4058.5|4058.5|4058|4059|4058.5|4058.5|4058|1501
1627481010000|2021-07-28 14:03:30|||||||||994
1627481020000|2021-07-28 14:03:40|4058|4057.5|4057.5|4057|4058.5|4058|4057.5|4057|1585
1627481030000|2021-07-28 14:03:50|4057|4056|4056.5|4056|4057|4056|4056.5|4056|403
1627481040000|2021-07-28 14:04:00||4055.5||4056||4056||4055.5|621
1627481050000|2021-07-28 14:04:10|4057|4056.5|4057.5|4056.5|4057.5|4057|4057|4056.5|2140
1627481060000|2021-07-28 14:04:20|4058|4057|4056|4055|4058|4057|4055.5|4054.5|4501
1627481090000|2021-07-28 14:04:50|4055.5|4055.5|4057|4056.5|4057.5|4056.5|4055.5|4055.5|3220
1627481100000|2021-07-28 14:05:00|4056.5|4056|4057|4056|4057|4056.5|4056.5|4056|785
1627481110000|2021-07-28 14:05:10|||||||||79
1627481120000|2021-07-28 14:05:20|4056.5|4055.5|4055|4054.5|4057|4055.5|4055|4054.5|7665
1627481130000|2021-07-28 14:05:30||4054||4054.5||4054.5||4054|522
1627481140000|2021-07-28 14:05:40|4054.5|4054|4054|4053.5|4054.5|4054|4054|4053.5|636
1627481150000|2021-07-28 14:05:50|4054.5|4054|4055.5|4055|4055.5|4055|4054|4053.5|4817
1627481160000|2021-07-28 14:06:00|4055|4054.5|4054.5|4054|4055|4054.5|4054.5|4054|684
1627481170000|2021-07-28 14:06:10|4055|4054.5|4054.5|4054|4055|4054.5|4054.5|4054|554
1627481180000|2021-07-28 14:06:20|4055|4054.5|4055|4054|4055|4054.5|4054.5|4054|1862
1627481190000|2021-07-28 14:06:30|4055.5|4054.5|4055|4054.5|4055.5|4055|4055|4054.5|394
1627481200000|2021-07-28 14:06:40|4055.5|4055|4055.5|4055|4056|4055|4055.5|4054.5|1340
1627481210000|2021-07-28 14:06:50|4056|4055.5|4056.5|4056|4056.5|4056|4056|4055.5|1446
1627481220000|2021-07-28 14:07:00|4057|4056.5|4057|4056.5|4057.5|4056.5|4057|4056.5|1307
1627481230000|2021-07-28 14:07:10|4057.5|4057|4057.5|4056.5|4057.5|4057|4057|4056.5|1878
1627481250000|2021-07-28 14:07:30|4057|4056|4056|4055.5|4057|4056|4056|4055.5|3019
1627481260000|2021-07-28 14:07:40|4056.5|4056|4056.5|4055.5|4057|4056.5|4056.5|4055.5|1694
1627481270000|2021-07-28 14:07:50||4056||4056||4056||4055.5|134
1627481280000|2021-07-28 14:08:00|4056|4055.5|4057.5|4057|4058|4057|4056|4055.5|1241
1627481290000|2021-07-28 14:08:10|4058||4057.5||4058||4057.5||1108
1627481300000|2021-07-28 14:08:20|4057|4056.5|4057|4056.5|4057|4056.5|4057|4056.5|468
1627481310000|2021-07-28 14:08:30|4056.5|4056|4057|4056.5|4057|4056.5|4056.5|4056|1439
1627481330000|2021-07-28 14:08:50|4056.5|4056|4056|4055.5|4056.5|4056|4056|4055.5|1320
1627481340000|2021-07-28 14:09:00|4055.5|4055|4055|4054.5|4055.5|4055|4055|4054.5|907
1627481350000|2021-07-28 14:09:10|4055.5|4055|4055|4054.5|4055.5|4055|4055|4054.5|1547
1627481360000|2021-07-28 14:09:20|4054.5|4054|4054.5|4054|4055|4054.5|4054.5|4054|234
1627481370000|2021-07-28 14:09:30|4055|4054.5|4055|4054.5|4055|4054.5|4055|4054.5|494
1627481380000|2021-07-28 14:09:40|4055.5|4055|4056|4055|4056|4055|4055.5|4055|2062
1627481390000|2021-07-28 14:09:50|4056.5|4055.5|4056.5|4056|4056.5|4056|4056.5|4055.5|898
1627481400000|2021-07-28 14:10:00|||||||||434
1627481410000|2021-07-28 14:10:10|4057|4056.5|4057|4056.5|4057|4056.5|4056.5|4056|2670
1627481420000|2021-07-28 14:10:20|4057.5|4057|4060|4059|4060|4059|4057.5|4057|2702
1627481430000|2021-07-28 14:10:30|4060.5|4059.5|4059|4058|4060.5|4060|4059|4058|3762
1627481440000|2021-07-28 14:10:40|4059.5|4058.5|4059.5|4058.5|4060|4059|4059.5|4058.5|803
1627481450000|2021-07-28 14:10:50|4060|4059|4060.5|4059.5|4060.5|4059.5|4060|4059|591
1627481460000|2021-07-28 14:11:00||4060||4059.5||4060||4059.5|374
1627481470000|2021-07-28 14:11:10|4060|4059|4059.5|4059|4060.5|4059.5|4059.5|4059|2044
1627481480000|2021-07-28 14:11:20|4060|4060|4060|4059|4060.5|4060|4059.5|4059|2289
1627481490000|2021-07-28 14:11:30||4059.5||4059.5||4059.5||4059.5|2434
1627481500000|2021-07-28 14:11:40|4060.5|4060|4059.5|4059|4061.5|4060.5|4059.5|4059|6503
1627481510000|2021-07-28 14:11:50|4059|4058.5|4058.5|4058|4059.5|4059|4058.5|4057.5|1471
1627481520000|2021-07-28 14:12:00|||||||||94
1627481530000|2021-07-28 14:12:10|4058|4057.5|4058.5|4057.5|4058.5|4058|4058|4057.5|53
1627481540000|2021-07-28 14:12:20|4058|4057|4057.5|4056.5|4058|4057|4057.5|4056.5|631
1627481550000|2021-07-28 14:12:30|4058|4057|4058|4057|4058|4057.5|4057.5|4056.5|3967
1627481560000|2021-07-28 14:12:40|4058.5|4057.5|4058.5|4057.5|4058.5|4058|4058.5|4057|1504
1627481570000|2021-07-28 14:12:50|4059|4058|4060|4059.5|4060.5|4059.5|4059|4058|2118
1627481580000|2021-07-28 14:13:00|4060.5|4059|4060.5|4059.5|4060.5|4059.5|4059.5|4058.5|1682
1627481590000|2021-07-28 14:13:10|4060|4060|4060.5|4059.5|4061|4060|4060|4059.5|360
1627481600000|2021-07-28 14:13:20|||||||||26
1627481610000|2021-07-28 14:13:30|||||||||33
1627481620000|2021-07-28 14:13:40|||||||||6
1627481630000|2021-07-28 14:13:50|4060|4060|4060|4059.5|4060.5|4060|4060|4059.5|4026
1627481650000|2021-07-28 14:14:10|4060.5|4060|4060.5|4060|4060.5|4060|4060.5|4060|1497
1627481660000|2021-07-28 14:14:20|4060|4059.5|4060.5|4059.5|4060.5|4059.5|4060|4059.5|742
1627481670000|2021-07-28 14:14:30|4061|4060|4060|4059.5|4061|4060.5|4060|4059.5|2315
1627481680000|2021-07-28 14:14:40|4060.5|4060|4060.5|4059.5|4061|4060|4060|4059.5|2051
1627481690000|2021-07-28 14:14:50|4061|4060|4060.5|4059.5|4061|4060|4060.5|4059.5|3596
1627481700000|2021-07-28 14:15:00|4061|4060|4061|4060.5|4061.5|4060.5|4060|4059.5|7486
1627481710000|2021-07-28 14:15:10|4061.5|4060|4060|4059.5|4061.5|4060.5|4060|4059.5|6339
1627481720000|2021-07-28 14:15:20|4060.5|4060|4060.5|4059.5|4061.5|4061|4060.5|4059.5|6927
1627481730000|2021-07-28 14:15:30|4060|4060|4064.5|4063.5|4064.5|4063.5|4060|4059.5|6387
1627481740000|2021-07-28 14:15:40|4064|4064|4065.5|4065|4066|4065|4064|4064|293
1627481750000|2021-07-28 14:15:50|4066|4065.5|4066.5|4065.5|4066.5|4065.5|4065.5|4065|834
1627481760000|2021-07-28 14:16:00|4067|4066|4068|4067|4068|4067.5|4066.5|4066|896
1627481770000|2021-07-28 14:16:10|4068.5|4067.5|4070.5|4069|4070.5|4069|4068.5|4067.5|509
1627481780000|2021-07-28 14:16:20|4070|4069.5|4069.5|4068.5|4070.5|4070|4069|4068.5|3774
1627481790000|2021-07-28 14:16:30|||||||||14
1627481800000|2021-07-28 14:16:40|4069|4068|4067.5|4066.5|4069|4068|4067.5|4066.5|2196
1627481810000|2021-07-28 14:16:50|||||||||55
1627481820000|2021-07-28 14:17:00|4068|4067|4067.5|4066.5|4068|4067.5|4067.5|4066.5|1416
1627481830000|2021-07-28 14:17:10|4068|4067|4067.5|4066.5|4069|4067.5|4067|4066.5|4913
1627481840000|2021-07-28 14:17:20|||||||||44
1627481850000|2021-07-28 14:17:30||4067||4066.5||4067||4066.5|501
1627481870000|2021-07-28 14:17:50|4067|4066|4067.5|4066|4067.5|4066.5|4066.5|4066|2911
1627481880000|2021-07-28 14:18:00|4068|4066.5|4067.5|4067|4068|4067|4067.5|4066.5|2390
1627481890000|2021-07-28 14:18:10|4068|4066.5|4068|4067|4068.5|4067.5|4067|4066.5|1897
1627481900000|2021-07-28 14:18:20|||||||||366
1627481920000|2021-07-28 14:18:40|4068.5|4067.5|4068|4067.5|4069|4068|4068|4067|495
1627481930000|2021-07-28 14:18:50|4067.5|4067|4067|4066.5|4068|4067|4067|4066|3223
1627481940000|2021-07-28 14:19:00|4066.5|4066|4066.5|4065|4066.5|4066|4066|4065|1536
1627481950000|2021-07-28 14:19:10|4066||4066||4066||4066||103
1627481960000|2021-07-28 14:19:20|4065.5|4064|4066|4065|4066|4065|4065.5|4064|113
1627481970000|2021-07-28 14:19:30|4066.5|4065.5|4067|4066.5|4067|4066.5|4066|4065.5|2016
1627481980000|2021-07-28 14:19:40|4067.5|4067|4067.5|4066|4068.5|4067.5|4066.5|4066|2808
1627481990000|2021-07-28 14:19:50|4067|4066.5|4068|4066.5|4068|4066.5|4066.5|4066|1040
1627482000000|2021-07-28 14:20:00|4067.5|4066|4067|4066|4067.5|4066.5|4066|4065.5|2141
1627482010000|2021-07-28 14:20:10|4067.5|4065.5|4067|4066|4067.5|4066|4066.5|4065.5|546
1627482020000|2021-07-28 14:20:20|4067.5|4066.5|4066.5|4066|4067.5|4066.5|4066.5|4066|474
1627482030000|2021-07-28 14:20:30|4067|4065.5|4066.5|4065.5|4067|4065.5|4066.5|4065.5|1855
1627482040000|2021-07-28 14:20:40|4066|4065|4065.5|4065|4066|4065.5|4065.5|4064.5|1621
1627482050000|2021-07-28 14:20:50|4066|4064.5|4066.5|4065|4067|4066|4066|4064.5|1719
1627482060000|2021-07-28 14:21:00|4066|4065.5|4066.5|4066|4066.5|4066|4066|4065.5|2344
1627482070000|2021-07-28 14:21:10|4066|4065|4066|4065|4066|4065.5|4066|4065|501
1627482090000|2021-07-28 14:21:30|4065.5|4064.5|4064|4063|4065.5|4064.5|4064|4063|3804
1627482100000|2021-07-28 14:21:40|4063.5|4063.5|4065|4064|4065.5|4064.5|4063.5|4063.5|835
1627482110000|2021-07-28 14:21:50|4065.5|4063.5|4066|4064.5|4066|4065|4065.5|4063.5|2338
1627482120000|2021-07-28 14:22:00|4065.5||4065||4065.5||4065||730
1627482130000|2021-07-28 14:22:10|4065.5|4065|4066|4065.5|4067|4065.5|4065.5|4064.5|4198
1627482140000|2021-07-28 14:22:20|4066.5||4066.5||4067||4066.5||429
1627482150000|2021-07-28 14:22:30|4066|4065|4066|4065.5|4066.5|4065.5|4065.5|4065|1465
1627482160000|2021-07-28 14:22:40|4066.5||4066.5||4066.5||4066||215
1627482170000|2021-07-28 14:22:50|4067|4066|4066.5|4065|4067|4066|4065.5|4064.5|3893
1627482180000|2021-07-28 14:23:00|4066||4066||4066||4066||24
1627482190000|2021-07-28 14:23:10|4066.5||4066||4066.5||4066||0
1627482200000|2021-07-28 14:23:20|4065.5|4064.5|4065.5|4064.5|4066|4064.5|4065|4064.5|1350
1627482210000|2021-07-28 14:23:30|||||||||19
1627482220000|2021-07-28 14:23:40|4066|4065|4066|4065|4066|4065|4065.5|4064.5|365
1627482230000|2021-07-28 14:23:50|4065.5|4064.5|4065|4064.5|4066|4064.5|4065|4064.5|468
1627482240000|2021-07-28 14:24:00|4065.5||4065||4065.5||4065||216
1627482250000|2021-07-28 14:24:10|4065.5|4065|4065|4064.5|4065.5|4065|4065|4064|3597
1627482260000|2021-07-28 14:24:20|4065.5||4065.5||4065.5||4065.5||32
1627482270000|2021-07-28 14:24:30|||||||||25
1627482280000|2021-07-28 14:24:40|4066|4065|4066|4065|4066|4065.5|4065.5|4064.5|546
1627482290000|2021-07-28 14:24:50|4065.5|4064.5|4065|4064.5|4065.5|4065|4065|4064.5|1672
1627482300000|2021-07-28 14:25:00|4064.5|4064|4065|4064|4066|4065|4064.5|4064|2993
1627482310000|2021-07-28 14:25:10|4064.5||4064.5||4064.5||4064.5||0
1627482320000|2021-07-28 14:25:20|4065||4065||4065||4064.5||226
1627482330000|2021-07-28 14:25:30|4064.5|4063.5|4064.5|4063.5|4064.5|4064|4064|4063.5|755
1627482350000|2021-07-28 14:25:50|4064|4063|4063.5|4062.5|4064|4063|4063|4062|1970
1627482360000|2021-07-28 14:26:00|4064|4063|4065|4063.5|4065|4064|4064|4062.5|1131
1627482370000|2021-07-28 14:26:10|4065.5|4064|4066|4064.5|4066|4065|4065|4063.5|606
1627482380000|2021-07-28 14:26:20|4065.5|4065|4066.5|4065.5|4066.5|4065.5|4065.5|4064.5|366
1627482390000|2021-07-28 14:26:30|||||||||48
1627482400000|2021-07-28 14:26:40|4067|4066|4068|4066.5|4068|4066.5|4067|4065.5|2086
1627482410000|2021-07-28 14:26:50|4068.5|4067|4069|4068|4069|4068.5|4068.5|4066.5|785
1627482420000|2021-07-28 14:27:00|4068.5|4068.5|4069.5|4068.5|4069.5|4068.5|4068.5|4068.5|849
1627482430000|2021-07-28 14:27:10|4069||4069.5||4069.5||4069||506
1627482440000|2021-07-28 14:27:20|4069|4069|4069.5|4069|4070|4069|4069|4068.5|4589
1627482450000|2021-07-28 14:27:30|4070|4068.5|4069.5|4068.5|4070|4068.5|4069|4068|2772
1627482460000|2021-07-28 14:27:40|4070|4069|4071|4070|4071.5|4070|4070|4069|564
1627482470000|2021-07-28 14:27:50|4070.5|4070.5|4072|4071|4072|4071|4070.5|4070.5|256
1627482480000|2021-07-28 14:28:00|4071.5|4070.5|4071.5|4070.5|4072|4070.5|4071|4070.5|925
1627482490000|2021-07-28 14:28:10|4071|4070|4070.5|4069.5|4071|4070.5|4070|4069.5|1930
1627482500000|2021-07-28 14:28:20|4071|4070|4071|4070|4071|4070|4070.5|4070|354
1627482510000|2021-07-28 14:28:30|4070.5|4070.5|4071|4070|4071|4070.5|4070.5|4070|349
1627482520000|2021-07-28 14:28:40|4070.5|4069.5|4069.5|4068|4070.5|4069.5|4069|4068|4136
1627482530000|2021-07-28 14:28:50|4070|4068.5|4070|4069|4070|4069|4070|4068.5|109
1627482540000|2021-07-28 14:29:00|4070.5|4069.5|4072.5|4071|4072.5|4071|4070.5|4069.5|2046
1627482550000|2021-07-28 14:29:10|4072|4070.5|4071.5|4070|4072|4071|4071|4070|2619
1627482560000|2021-07-28 14:29:20|4071||4071||4071||4071||107
1627482570000|2021-07-28 14:29:30|4070.5|4069.5|4070.5|4069.5|4070.5|4069.5|4070.5|4069.5|738
1627482600000|2021-07-28 14:30:00|4070|4069|4070|4069|4070.5|4069.5|4069.5|4069|1956
1627482610000|2021-07-28 14:30:10|4069.5|4068.5|4069|4068|4069.5|4069|4068.5|4067.5|1277
1627482620000|2021-07-28 14:30:20|4068.5|4067.5|4068|4067.5|4068.5|4067.5|4068|4067.5|697
1627482630000|2021-07-28 14:30:30|4068.5|4067|4068.5|4068|4068.5|4068|4068|4067|797
1627482640000|2021-07-28 14:30:40|4069|4068.5|4070|4069|4070|4069|4068.5|4068|2188
1627482670000|2021-07-28 14:31:10|4070.5|4069.5|4071.5|4070.5|4071.5|4070.5|4070.5|4069.5|1201
1627482680000|2021-07-28 14:31:20|||||||||46
1627482690000|2021-07-28 14:31:30|4072|4071|4071.5|4070.5|4072|4071.5|4071|4070.5|2688
1627482700000|2021-07-28 14:31:40|4071|4070|4070|4069|4071.5|4070|4070|4069|3656
1627482710000|2021-07-28 14:31:50|4069.5|4068.5|4069.5|4069|4069.5|4069|4069|4068|1076
1627482720000|2021-07-28 14:32:00||4068.5||4068.5||4068.5||4068.5|1
1627482730000|2021-07-28 14:32:10|4070|4069|4070|4068.5|4070|4069.5|4069.5|4068.5|153
1627482750000|2021-07-28 14:32:30|4070.5|4069|4070|4069.5|4070.5|4069.5|4070|4069|67
1627482760000|2021-07-28 14:32:40|4069.5|4069|4070|4069.5|4070.5|4069.5|4069.5|4068.5|2447
1627482770000|2021-07-28 14:32:50|4069.5|4069|4069|4068.5|4069.5|4069|4069|4068.5|1158
1627482780000|2021-07-28 14:33:00|4069.5|4069|4069|4068.5|4069.5|4069|4069|4068.5|42
1627482790000|2021-07-28 14:33:10|4068.5|4068|4069|4068.5|4069|4068.5|4068.5|4068|1544
1627482800000|2021-07-28 14:33:20|4068.5|4068|4067.5|4067|4069|4068|4067.5|4067|1482
1627482810000|2021-07-28 14:33:30|4068|4067.5|4068|4067.5|4068.5|4068|4067.5|4067.5|2388
1627482820000|2021-07-28 14:33:40|4068.5|4068|4069|4068.5|4069|4068.5|4068|4067.5|528
1627482830000|2021-07-28 14:33:50|4069.5|4069|4069.5|4068.5|4069.5|4069|4069|4068.5|1613
1627482840000|2021-07-28 14:34:00|4070|4069|4071|4070|4071|4070|4069.5|4069|487
1627482860000|2021-07-28 14:34:20|4070.5|4069.5|4070|4069|4071|4070|4069.5|4069|4190
1627482870000|2021-07-28 14:34:30|4069.5|4068.5|4070.5|4069.5|4071|4070|4069|4068.5|2983
1627482880000|2021-07-28 14:34:40|4071|4070|4070|4069.5|4071|4070|4070|4069.5|581
1627482890000|2021-07-28 14:34:50|||||||||2
1627482900000|2021-07-28 14:35:00|4069.5|4069|4069.5|4068.5|4069.5|4069|4069|4068.5|4554
1627482910000|2021-07-28 14:35:10|4069||4069.5||4069.5||4069||1398
1627482920000|2021-07-28 14:35:20|4070|4069|4070|4069|4070|4069|4070|4068.5|4569
1627482930000|2021-07-28 14:35:30|4069.5|4069.5|4070|4069|4070|4069.5|4069.5|4069|500
1627482940000|2021-07-28 14:35:40|4070.5|4069.5|4070.5|4069.5|4070.5|4070|4070.5|4069.5|1542
1627482950000|2021-07-28 14:35:50|4070|4069|4070|4069.5|4070.5|4069.5|4069.5|4069|1463
1627482960000|2021-07-28 14:36:00|4070.5|4070|4070|4069.5|4070.5|4070|4070|4069.5|2678
1627482990000|2021-07-28 14:36:30|4069.5|4069|4068.5|4068|4070|4069.5|4068.5|4068|6389
1627483000000|2021-07-28 14:36:40|4069|4068.5|4069.5|4068.5|4069.5|4068.5|4068.5|4068.5|498
1627483010000|2021-07-28 14:36:50|4070|4069|4070|4069|4070|4069.5|4069.5|4068.5|6384
1627483020000|2021-07-28 14:37:00|4069.5|4068.5|4068.5|4067.5|4069.5|4068.5|4068.5|4067.5|3353
1627483030000|2021-07-28 14:37:10|4068||4068||4068||4068||174
1627483040000|2021-07-28 14:37:20|||||||||1
1627483050000|2021-07-28 14:37:30|||||||||444
1627483060000|2021-07-28 14:37:40|4067.5|4067|4067.5|4067|4068|4067|4067.5|4067|414
1627483070000|2021-07-28 14:37:50|4067|4066.5|4065.5|4064.5|4067|4066.5|4065.5|4064.5|2689
1627483080000|2021-07-28 14:38:00|4066|4065|4067|4066|4067|4066.5|4066|4065|2182
1627483090000|2021-07-28 14:38:10|4067.5||4067.5||4067.5||4067.5||0
1627483100000|2021-07-28 14:38:20|4067|4066.5|4067|4066|4067.5|4066.5|4067|4066|4
1627483110000|2021-07-28 14:38:30|4067.5||4067||4067.5||4067||0
1627483120000|2021-07-28 14:38:40|4067.5||4067.5||4067.5||4067.5||0
1627483130000|2021-07-28 14:38:50|4067|4065.5|4066.5|4065.5|4067|4066|4066|4065.5|931
1627483140000|2021-07-28 14:39:00|4066|4066|4066.5|4065.5|4066.5|4066|4066|4065.5|923
1627483150000|2021-07-28 14:39:10|4066|4065|4066|4065|4066|4065|4065.5|4065|1654
1627483160000|2021-07-28 14:39:20|4065.5|4064.5|4065|4064|4065.5|4064.5|4064.5|4064|1008
1627483170000|2021-07-28 14:39:30|4064.5||4064.5||4065||4064.5||277
1627483180000|2021-07-28 14:39:40|4065|4064.5|4065.5|4065|4065.5|4065|4064.5|4064|732
1627483190000|2021-07-28 14:39:50|4066|4065.5|4067|4066|4067|4066.5|4065.5|4065|4944
1627483210000|2021-07-28 14:40:10||4066.5||4066||4066.5||4066|822
1627483220000|2021-07-28 14:40:20|4066.5||4067||4067||4066.5||518
1627483230000|2021-07-28 14:40:30|4066.5|4065.5|4065|4064|4067|4065.5|4064.5|4064|5599
1627483240000|2021-07-28 14:40:40|4065.5|4064.5|4065.5|4064.5|4065.5|4065|4065|4064.5|1038
1627483250000|2021-07-28 14:40:50|4065||4065.5||4065.5||4065||0
1627483260000|2021-07-28 14:41:00|||||||||90
1627483270000|2021-07-28 14:41:10||4065||4064.5||4065||4064.5|854
1627483280000|2021-07-28 14:41:20|4065|4064|4064|4063.5|4065.5|4064|4064|4063.5|3614
1627483290000|2021-07-28 14:41:30|4064.5||4064.5||4064.5||4064.5||13
1627483300000|2021-07-28 14:41:40|4065|4064|4065|4064.5|4065|4064.5|4064.5|4063.5|1839
1627483310000|2021-07-28 14:41:50|4065.5|4065|4065.5|4064.5|4066|4065|4065|4064.5|679
1627483320000|2021-07-28 14:42:00|4065|4064|4065|4064|4065|4064|4064.5|4064|1971
1627483340000|2021-07-28 14:42:20|4064.5|4063.5|4065|4064|4065|4064.5|4064|4063.5|2105
1627483350000|2021-07-28 14:42:30|4064.5|4064.5|4065|4064|4065|4064.5|4064.5|4064|328
1627483370000|2021-07-28 14:42:50|||||||||1980
1627483380000|2021-07-28 14:43:00|4065.5|4064.5|4065.5|4065|4065.5|4065|4065|4064.5|1321
1627483390000|2021-07-28 14:43:10|4065|4064.5|4065.5|4064.5|4066|4064.5|4065|4064.5|1602
1627483400000|2021-07-28 14:43:20||4065||4065||4065||4065|65
1627483410000|2021-07-28 14:43:30|4066|4064.5|4065.5|4065|4066|4065|4065|4064.5|3243
1627483420000|2021-07-28 14:43:40|4065|4064.5|4064.5|4064|4065.5|4065|4064.5|4064|1906
1627483430000|2021-07-28 14:43:50|4065|4063.5|4065|4064.5|4065|4064.5|4064.5|4063.5|1859
1627483440000|2021-07-28 14:44:00||4064||4064||4064||4064|157
1627483460000|2021-07-28 14:44:20|4064.5||4065||4065||4064.5||647
1627483470000|2021-07-28 14:44:30||4064.5||4064.5||4064.5||4064.5|1
1627483480000|2021-07-28 14:44:40|4065.5|4064|4065.5|4065|4065.5|4065|4065.5|4064|794
1627483490000|2021-07-28 14:44:50|4066|4065.5|4066.5|4065.5|4066.5|4065.5|4065.5|4065|830
1627483500000|2021-07-28 14:45:00|4066|4065|4066|4065|4066.5|4065.5|4065.5|4065|2810
1627483510000|2021-07-28 14:45:10|4065.5|4064.5|4063.5|4062.5|4065.5|4064.5|4063|4062.5|2712
1627483520000|2021-07-28 14:45:20|4063|4062|4063.5|4062.5|4063.5|4062.5|4063|4062|154
1627483530000|2021-07-28 14:45:30|4063|4062|4062.5|4061.5|4063.5|4062|4062|4061|2269
1627483540000|2021-07-28 14:45:40|4063|4061|4062.5|4061|4063|4061|4061.5|4061|314
1627483550000|2021-07-28 14:45:50|4062||4062||4062||4061.5||602
1627483560000|2021-07-28 14:46:00||4061.5||4061||4061.5||4061|0
1627483570000|2021-07-28 14:46:10|4062.5|4061.5|4062|4061.5|4062.5|4061.5|4062|4061.5|1042
1627483580000|2021-07-28 14:46:20|4061.5|4061|4061.5|4061|4061.5|4061|4061.5|4061|145
1627483590000|2021-07-28 14:46:30|4061|4060.5|4061|4060|4061|4060.5|4060.5|4060|3101
1627483600000|2021-07-28 14:46:40|4060.5|4059.5|4060.5|4059.5|4061|4059.5|4060|4059.5|307
1627483610000|2021-07-28 14:46:50|4061|4060|4061|4060.5|4061.5|4060.5|4060.5|4060|1150
1627483620000|2021-07-28 14:47:00|4060.5|4060|4061|4060.5|4061|4060.5|4060.5|4060|1428
1627483630000|2021-07-28 14:47:10|4061.5|4060|4061.5|4060.5|4061.5|4061|4061|4060|338
1627483670000|2021-07-28 14:47:50|4061||4061||4061||4061||1183
1627483680000|2021-07-28 14:48:00|||||||||34
1627483690000|2021-07-28 14:48:10|4060.5|4060|4059.5|4058.5|4060.5|4060|4059.5|4058.5|2915
1627483700000|2021-07-28 14:48:20|4060|4059|4059.5|4058.5|4060|4059.5|4059.5|4058.5|1624
1627483710000|2021-07-28 14:48:30|||||||||240
1627483730000|2021-07-28 14:48:50|4059|4058|4058.5|4058|4059|4058|4058.5|4057.5|1657
1627483740000|2021-07-28 14:49:00|4058|4057.5|4058.5|4058|4058.5|4058|4058|4057.5|2239
1627483750000|2021-07-28 14:49:10|4059|4058.5|4059|4058.5|4059|4058.5|4058.5|4058|378
1627483760000|2021-07-28 14:49:20|4058.5|4058|4058.5|4058|4058.5|4058|4058|4057.5|656
1627483770000|2021-07-28 14:49:30|4058|4057.5|4057.5|4057|4058|4057.5|4057.5|4057|1144
1627483780000|2021-07-28 14:49:40|4058||4058||4058||4058||244
1627483790000|2021-07-28 14:49:50|4057.5|4056.5|4057.5|4056.5|4057.5|4056.5|4057.5|4056.5|1302
1627483800000|2021-07-28 14:50:00|4057||4057.5||4057.5||4057||1
1627483810000|2021-07-28 14:50:10|4057|4056|4056|4055.5|4057.5|4056|4056|4055.5|2251
1627483820000|2021-07-28 14:50:20|4056.5|4056|4056|4055|4056.5|4056|4055.5|4055|2259
1627483830000|2021-07-28 14:50:30|4055.5||4056||4056||4055.5||0
1627483840000|2021-07-28 14:50:40|||||||||86
1627483870000|2021-07-28 14:51:10|4056.5|4055.5|4056|4055.5|4057|4056|4056|4055.5|3835
1627483880000|2021-07-28 14:51:20|4055.5|4055|4055|4054|4056|4055.5|4054.5|4054|3856
1627483890000|2021-07-28 14:51:30|4055.5|4054.5|4055|4054.5|4055.5|4055|4055|4054|1259
1627483900000|2021-07-28 14:51:40|4055.5||4055.5||4055.5||4055.5||38
1627483920000|2021-07-28 14:52:00||4055||4055||4055||4055|966
1627483930000|2021-07-28 14:52:10|4055|4054.5|4055|4054.5|4055.5|4055|4055|4054.5|426
1627483940000|2021-07-28 14:52:20|4055.5|4055|4055.5|4054.5|4055.5|4055|4055.5|4054.5|662
1627483950000|2021-07-28 14:52:30|||||||||307
1627483960000|2021-07-28 14:52:40|4056|4055|4056.5|4056|4057|4056|4056|4055|1403
1627483970000|2021-07-28 14:52:50|4056|4055.5|4056.5|4056|4057|4056|4056|4055.5|3568
1627483980000|2021-07-28 14:53:00|4057|4056.5|4057|4056.5|4057|4056.5|4056.5|4056|988
1627483990000|2021-07-28 14:53:10|4056.5|4056|4057|4056|4057|4056|4056.5|4056|550
1627484000000|2021-07-28 14:53:20|4057.5|4056.5|4057.5|4057|4057.5|4057|4057|4056|1610
1627484010000|2021-07-28 14:53:30|4058|4057.5|4058|4057.5|4058.5|4057.5|4058|4057.5|589
1627484020000|2021-07-28 14:53:40|4058.5|4058|4059|4058|4059|4058|4058|4058|349
1627484030000|2021-07-28 14:53:50|4059.5|4058.5|4059.5|4058.5|4059.5|4059|4059|4058.5|667
1627484040000|2021-07-28 14:54:00|4059|4058|4058|4057.5|4059|4058|4057.5|4056.5|4530
1627484050000|2021-07-28 14:54:10|4058.5|4058|4058.5|4057.5|4058.5|4058|4058|4057.5|166
1627484070000|2021-07-28 14:54:30|4058|4057|4058|4057.5|4058|4057.5|4057.5|4056.5|700
1627484080000|2021-07-28 14:54:40|4058.5|4058|4058.5|4057.5|4058.5|4058|4058.5|4057.5|268
1627484090000|2021-07-28 14:54:50|4058|4057|4057.5|4056.5|4058|4057|4057.5|4056.5|2083
1627484100000|2021-07-28 14:55:00|||||||||354
1627484120000|2021-07-28 14:55:20|||||||||75
1627484130000|2021-07-28 14:55:30|4058|4057|4059|4058|4059|4058|4058|4056.5|7430
1627484150000|2021-07-28 14:55:50|4058.5|4058.5|4059|4058|4059|4058.5|4058.5|4058|4551
1627484160000|2021-07-28 14:56:00|4059.5|4058.5|4060|4059|4060|4059|4059.5|4058.5|1171
1627484170000|2021-07-28 14:56:10|4060.5|4059.5|4060.5|4059.5|4060.5|4059.5|4060.5|4059.5|978
1627484180000|2021-07-28 14:56:20|4060|4060|4060|4059.5|4060.5|4060|4060|4059.5|1990
1627484200000|2021-07-28 14:56:40|||||||||35
1627484210000|2021-07-28 14:56:50|4060.5|4060|4060|4059.5|4061|4060.5|4060|4059.5|5155
1627484220000|2021-07-28 14:57:00|4060.5||4060.5||4060.5||4060.5||29
1627484240000|2021-07-28 14:57:20|4061|4060|4060|4059.5|4061|4060.5|4060|4059.5|4442
1627484250000|2021-07-28 14:57:30|4061|4060|4061|4060|4061|4060|4061|4060|778
1627484260000|2021-07-28 14:57:40|4061.5|4060.5|4060.5|4060|4061.5|4060.5|4060.5|4060|1272
1627484270000|2021-07-28 14:57:50|4060|4059.5|4061|4060|4061|4060|4060|4059|3985
1627484280000|2021-07-28 14:58:00|4061.5|4060.5|4061|4060|4061.5|4060.5|4061|4060|600
1627484290000|2021-07-28 14:58:10|4060.5|4059.5|4060.5|4059.5|4060.5|4059.5|4060|4059.5|625
1627484300000|2021-07-28 14:58:20|||||||||49
1627484310000|2021-07-28 14:58:30|4061|4060|4060.5|4059.5|4061.5|4060.5|4060|4059.5|2380
1627484320000|2021-07-28 14:58:40|4060||4060.5||4060.5||4060||95
1627484340000|2021-07-28 14:59:00|4060|4059|4060|4059.5|4060.5|4059.5|4059.5|4059|1927
1627484350000|2021-07-28 14:59:10|4060.5|4060|4060|4059.5|4060.5|4060|4060|4059.5|1034
1627484360000|2021-07-28 14:59:20|4059.5|4059|4060|4059.5|4060|4059.5|4059.5|4059|1352
1627484370000|2021-07-28 14:59:30|||||||||27
1627484380000|2021-07-28 14:59:40|||||||||666
1627484390000|2021-07-28 14:59:50|4059.5|4059|4060.5|4059.5|4060.5|4060|4059.5|4059|2630
1627484400000|2021-07-28 15:00:00|4061|4060|4059.5|4058.5|4061|4060.5|4059|4058.5|2836
1627484410000|2021-07-28 15:00:10||4059||4059||4059||4059|307
1627484420000|2021-07-28 15:00:20|4059|4058.5|4060|4059.5|4061|4060.5|4059|4058.5|6462
1627484430000|2021-07-28 15:00:30|4060.5||4060||4060.5||4060||439
1627484440000|2021-07-28 15:00:40|4060.5|4060|4060|4059.5|4060.5|4060|4060|4059.5|2019
1627484450000|2021-07-28 15:00:50|4060.5||4060.5||4060.5||4060.5||11
1627484470000|2021-07-28 15:01:10|4060||4060.5||4060.5||4060||12
1627484480000|2021-07-28 15:01:20|4060||4060||4060||4060||49
1627484490000|2021-07-28 15:01:30|||||||||614
1627484500000|2021-07-28 15:01:40|4060.5|4060|4060.5|4059.5|4060.5|4060|4060|4059.5|3782
1627484510000|2021-07-28 15:01:50|4060||4060||4060||4060||8
1627484520000|2021-07-28 15:02:00|4060.5|4060|4061.5|4060.5|4061.5|4060.5|4060.5|4060|2109
1627484530000|2021-07-28 15:02:10|4061|4061|4061.5|4060.5|4061.5|4061|4061|4060|4843
1627484540000|2021-07-28 15:02:20|4062|4061|4061.5|4060.5|4062|4061.5|4061.5|4060.5|2564
1627484550000|2021-07-28 15:02:30||4061||4061||4061||4060.5|3935
1627484560000|2021-07-28 15:02:40|4062|4061.5|4062|4061.5|4062|4061.5|4062|4061.5|1524
1627484570000|2021-07-28 15:02:50|4061.5|4061|4061.5|4061|4062|4061.5|4061.5|4061|4667
1627484580000|2021-07-28 15:03:00|||||||||906
1627484590000|2021-07-28 15:03:10|4061|4060.5|4061|4060|4061.5|4061|4060.5|4060|1602
1627484600000|2021-07-28 15:03:20|4061.5|4060.5|4061.5|4060.5|4062|4060.5|4061.5|4060.5|90
1627484620000|2021-07-28 15:03:40|4061||4061.5||4061.5||4061||107
1627484630000|2021-07-28 15:03:50||4061||4061||4061||4061|338
1627484640000|2021-07-28 15:04:00|4061|4060.5|4061|4060.5|4061|4060.5|4060.5|4060|2827
1627484650000|2021-07-28 15:04:10|4060.5|4060|4060|4059.5|4060.5|4060|4060|4059.5|3941
1627484660000|2021-07-28 15:04:20|||||||||127
1627484670000|2021-07-28 15:04:30|4060.5|4060|4060.5|4059.5|4060.5|4060|4060|4059.5|2135
1627484680000|2021-07-28 15:04:40|4060||4060.5||4060.5||4060||101
1627484700000|2021-07-28 15:05:00|4060|4060|4060.5|4059.5|4060.5|4060|4060|4059.5|3437
1627484710000|2021-07-28 15:05:10|4060||4060||4060||4060||117
1627484720000|2021-07-28 15:05:20|4059.5|4059|4060.5|4059.5|4060.5|4059.5|4059.5|4059|3493
1627484730000|2021-07-28 15:05:30||4060||4060||4060||4059.5|957
1627484740000|2021-07-28 15:05:40|||||||||658
1627484750000|2021-07-28 15:05:50|||||||||41
1627484760000|2021-07-28 15:06:00|||||||||6849
1627484780000|2021-07-28 15:06:20|4061|4060.5|4060.5|4059.5|4061|4060.5|4060|4059.5|5028
1627484800000|2021-07-28 15:06:40|4060||4060.5||4060.5||4060||1107
1627484810000|2021-07-28 15:06:50|4061|4060|4061|4060|4061|4060|4061|4060|48
1627484820000|2021-07-28 15:07:00|4061.5|4060.5|4061.5|4061|4061.5|4061|4061.5|4060|583
1627484830000|2021-07-28 15:07:10|4061|4060.5|4061|4060.5|4061.5|4061|4061|4060.5|1327
1627484840000|2021-07-28 15:07:20|4060.5|4060|4059.5|4058.5|4061|4060.5|4059|4058.5|2712
1627484850000|2021-07-28 15:07:30|4059|4059|4059.5|4058.5|4059.5|4059|4059|4058.5|30
1627484860000|2021-07-28 15:07:40|4060|4059|4060|4059|4060|4059.5|4059.5|4059|1152
1627484870000|2021-07-28 15:07:50|4059.5||4060||4060||4059.5||18
1627484880000|2021-07-28 15:08:00|4059.5||4059.5||4060||4059.5||147
1627484890000|2021-07-28 15:08:10|||||||||147
1627484910000|2021-07-28 15:08:30|4060|4059.5|4060|4059.5|4060|4059.5|4060|4059.5|2919
1627484920000|2021-07-28 15:08:40|4059.5|4059|4060|4059.5|4060|4059.5|4059.5|4059|198
1627484930000|2021-07-28 15:08:50|4059.5|4059|4059.5|4059|4060|4059|4059.5|4059|990
1627484940000|2021-07-28 15:09:00|4060|4059.5|4059.5|4059|4060|4059.5|4059.5|4059|776
1627484950000|2021-07-28 15:09:10|4060|4059.5|4060|4059.5|4060|4059.5|4060|4059|527
1627484960000|2021-07-28 15:09:20|||||||||122
1627484970000|2021-07-28 15:09:30|4060.5|4060|4061|4060.5|4061|4060.5|4060|4059.5|5064
1627484980000|2021-07-28 15:09:40|4060.5|4060|4060|4059.5|4060.5|4060|4060|4059.5|4083
1627484990000|2021-07-28 15:09:50|4060.5|4060|4060.5|4060|4060.5|4060|4060.5|4060|2707
1627485000000|2021-07-28 15:10:00|||||||||190
1627485010000|2021-07-28 15:10:10|4061|4060.5|4060|4059|4061|4060.5|4060|4059|14064
1627485020000|2021-07-28 15:10:20|4059.5||4059.5||4059.5||4059.5||153
1627485030000|2021-07-28 15:10:30|4060|4059.5|4060|4059.5|4060|4059.5|4059.5|4059|2781
1627485040000|2021-07-28 15:10:40|4059.5|4059|4060|4059.5|4060|4059.5|4059.5|4059|1864
1627485050000|2021-07-28 15:10:50|4059.5|4059|4060|4059|4060|4059|4059.5|4059|350
1627485060000|2021-07-28 15:11:00|4059.5|4058.5|4059|4058.5|4059.5|4058.5|4059|4058.5|2203
1627485070000|2021-07-28 15:11:10|||||||||1837
1627485080000|2021-07-28 15:11:20|4059.5|4059|4059.5|4059|4060|4059|4059.5|4059|2027
1627485090000|2021-07-28 15:11:30|4059|4058.5|4059|4058.5|4059|4058.5|4059|4058.5|2198
1627485100000|2021-07-28 15:11:40|4058.5|4058|4058.5|4058|4058.5|4058|4058.5|4058|952
1627485110000|2021-07-28 15:11:50|||||||||32
1627485130000|2021-07-28 15:12:10|4058|4057.5|4058|4057.5|4058|4057.5|4058|4057.5|1407
1627485140000|2021-07-28 15:12:20|4058.5|4058|4058.5|4058|4058.5|4058|4058.5|4058|907
1627485150000|2021-07-28 15:12:30|4059|4058.5|4059|4058.5|4059|4058.5|4059|4058.5|3529
1627485160000|2021-07-28 15:12:40|4059.5|4059|4059.5|4059|4060|4059|4059|4058.5|1972
1627485170000|2021-07-28 15:12:50|4059|4058.5|4058.5|4058|4059|4058.5|4058.5|4058|2719
1627485180000|2021-07-28 15:13:00|4058|4057.5|4058|4057.5|4058|4057.5|4058|4057.5|255
1627485190000|2021-07-28 15:13:10|4057.5|4057|4057.5|4057|4057.5|4057|4057.5|4057|953
1627485200000|2021-07-28 15:13:20|4057|4056.5|4057|4056.5|4057.5|4057|4057|4056.5|911
1627485210000|2021-07-28 15:13:30|||||||||1065
1627485220000|2021-07-28 15:13:40|4056.5|4056|4057|4056.5|4057|4056.5|4056.5|4056|1426
1627485230000|2021-07-28 15:13:50|4056.5|4056|4057|4056|4057|4056|4056.5|4056|37
1627485240000|2021-07-28 15:14:00||4056.5||4056.5||4056.5||4056.5|10459
1627485250000|2021-07-28 15:14:10|4056.5|4056|4056.5|4056|4056.5|4056|4056.5|4056|1385
1627485260000|2021-07-28 15:14:20|4056|4055.5|4056|4055.5|4056.5|4056|4056|4055.5|3846
1627485270000|2021-07-28 15:14:30|4055.5|4055|4055.5|4055|4055.5|4055|4055.5|4054.5|1352
1627485280000|2021-07-28 15:14:40|4055|4054.5|4055|4054.5|4055.5|4055|4055|4054|195
1627485290000|2021-07-28 15:14:50|4055.5|4055|4055.5|4055|4055.5|4055|4055.5|4055|1555
1627485300000|2021-07-28 15:15:00|4056|4055|4056|4055|4056|4055|4055.5|4054.5|0
1627485310000|2021-07-28 15:15:10|4055.5|4054.5|4056|4055|4056|4055|4055.5|4054.5|0
1627485320000|2021-07-28 15:15:20|4055.5|4054.5|4055.5|4054.5|4056|4055|4055|4054|0
1627485330000|2021-07-28 15:15:30|4055|4054|4055|4054|4055.5|4054.5|4055|4054|0
1627485340000|2021-07-28 15:15:40|4055.5|4054.5|4055|4054|4055.5|4054.5|4055|4054|2
1627485350000|2021-07-28 15:15:50|4055.5|4054.5|4054.5|4053.5|4055.5|4054.5|4054.5|4053.5|0
1627485360000|2021-07-28 15:16:00|4054|4053|4054.5|4053.5|4054.5|4053.5|4054|4053|33
1627485370000|2021-07-28 15:16:10|4055|4054|4055|4054|4055|4054|4054.5|4053.5|0
1627485380000|2021-07-28 15:16:20|4054.5|4053.5|4055|4054|4055|4054|4054.5|4053.5|0
1627485390000|2021-07-28 15:16:30|4054.5|4053.5|4054.5|4053.5|4055|4054|4054|4053|0
1627485400000|2021-07-28 15:16:40|4055|4054|4055|4054|4055|4054|4054.5|4053.5|81
1627485410000|2021-07-28 15:16:50|4054.5|4053.5|4056|4055|4056|4055|4054.5|4053.5|49
1627485420000|2021-07-28 15:17:00|4055.5|4054.5|4055.5|4054.5|4056|4055|4055.5|4054.5|0
1627485430000|2021-07-28 15:17:10|4055|4054|4055.5|4054.5|4055.5|4054.5|4055|4054|0
1627485440000|2021-07-28 15:17:20|4056|4055|4055|4054|4056|4055|4055|4054|0
1627485450000|2021-07-28 15:17:30|4055.5|4054.5|4054.5|4053.5|4055.5|4054.5|4054|4053|673
1627485460000|2021-07-28 15:17:40|4054|4053|4054|4053|4054|4053|4054|4053|0
1627485470000|2021-07-28 15:17:50|4054.5|4053.5|4054.5|4053|4054.5|4053.5|4054|4052.5|426
1627485480000|2021-07-28 15:18:00|4054|4052.5|4054|4052.5|4054.5|4053|4054|4052.5|0
1627485490000|2021-07-28 15:18:10|4054.5|4053|4054|4052.5|4054.5|4053|4054|4052.5|97
1627485500000|2021-07-28 15:18:20|4054.5|4053|4053.5|4052.5|4054.5|4053|4053.5|4052.5|0
1627485510000|2021-07-28 15:18:30|4054|4053|4053|4051.5|4054|4053|4052|4051|184
1627485520000|2021-07-28 15:18:40|4052.5|4051|4053|4051.5|4053|4051.5|4052.5|4051|0
1627485530000|2021-07-28 15:18:50|4052.5|4051|4053|4052|4053|4052|4052|4050.5|184
1627485540000|2021-07-28 15:19:00|4052.5|4051.5|4052.5|4051.5|4053|4052|4052|4051|327
1627485550000|2021-07-28 15:19:10|4052|4051|4052.5|4051.5|4053|4052|4052|4051|0
1627485560000|2021-07-28 15:19:20|4053|4052|4052.5|4051.5|4053|4052|4052.5|4051.5|0
1627485570000|2021-07-28 15:19:30|4053|4052|4053|4052|4053|4052|4052.5|4051.5|0
1627485580000|2021-07-28 15:19:40|4052.5|4051.5|4053|4052|4053.5|4052.5|4052.5|4051.5|30
1627485590000|2021-07-28 15:19:50|4053.5|4052.5|4053.5|4052|4054|4053|4053|4052|86
1627485600000|2021-07-28 15:20:00|4054|4052.5|4054|4053|4054|4053|4053|4052|0
1627485610000|2021-07-28 15:20:10|4053.5|4052.5|4053.5|4052|4054|4052.5|4053|4052|0
1627485620000|2021-07-28 15:20:20|4054|4052.5|4053.5|4052.5|4054|4053|4053.5|4052.5|0
1627485630000|2021-07-28 15:20:30|4054|4053|4054|4053|4054.5|4053.5|4053.5|4052.5|221
1627485640000|2021-07-28 15:20:40|4054.5|4053.5|4054.5|4053.5|4055|4054|4054.5|4053.5|106
1627485650000|2021-07-28 15:20:50|4055|4054|4054.5|4053.5|4055|4054|4054.5|4053.5|0
1627485660000|2021-07-28 15:21:00|4055|4054|4055|4053.5|4055|4054|4054.5|4053|0
1627485670000|2021-07-28 15:21:10|4054.5|4053|4055|4054|4055|4054|4054|4053|4
1627485680000|2021-07-28 15:21:20|4054.5|4053.5|4055|4054|4055|4054|4054.5|4053.5|388
1627485690000|2021-07-28 15:21:30|4054.5|4053.5|4054.5|4053.5|4055|4054|4054.5|4053.5|0
1627485700000|2021-07-28 15:21:40|4055|4054|4055|4054|4055|4054|4054.5|4053.5|0
1627485710000|2021-07-28 15:21:50|4054.5|4053.5|4054.5|4053.5|4055|4054|4054.5|4053.5|0
1627485720000|2021-07-28 15:22:00|4055|4054|4055|4054|4055|4054|4054.5|4053.5|0
1627485730000|2021-07-28 15:22:10|4054.5|4053.5|4055|4054|4055|4054|4054.5|4053.5|350
1627485740000|2021-07-28 15:22:20|4054.5|4053.5|4055|4054|4055|4054|4054.5|4053.5|0
1627485750000|2021-07-28 15:22:30|4054.5|4053.5|4054.5|4053.5|4054.5|4053.5|4054|4053|464
1627485760000|2021-07-28 15:22:40|4054|4053|4054|4053|4054.5|4053.5|4054|4053|0
1627485770000|2021-07-28 15:22:50|4055|4054|4055|4054|4055|4054|4054.5|4053.5|85
1627485780000|2021-07-28 15:23:00|4054.5|4053.5|4055|4053.5|4055|4054|4054.5|4053.5|0
1627485790000|2021-07-28 15:23:10|4054.5|4053|4054|4053|4054.5|4053.5|4054|4053|0
1627485810000|2021-07-28 15:23:30|4054.5|4053.5|4054.5|4053.5|4054.5|4053.5|4054|4053|0
1627485820000|2021-07-28 15:23:40|4054|4053|4054|4053|4054|4053|4054|4053|0
1627485830000|2021-07-28 15:23:50|4054.5|4053.5|4054|4053|4054.5|4053.5|4054|4053|0
1627485840000|2021-07-28 15:24:00|4054.5|4053.5|4054|4053|4054.5|4053.5|4054|4053|29
1627485850000|2021-07-28 15:24:10|4054.5|4053.5|4054|4053|4054.5|4053.5|4054|4053|0
1627485860000|2021-07-28 15:24:20|4055.5|4054.5|4054.5|4053.5|4055.5|4054.5|4054.5|4053|358
1627485870000|2021-07-28 15:24:30|4055|4054|4055|4054|4055|4054|4054.5|4053.5|0
1627485880000|2021-07-28 15:24:40|4054.5|4053.5|4055.5|4054.5|4055.5|4054.5|4054.5|4053.5|14
1627485890000|2021-07-28 15:24:50|4055|4054|4056.5|4055.5|4056.5|4055.5|4055|4054|150
1627485900000|2021-07-28 15:25:00|4056|4055|4056.5|4055|4057|4056|4056|4055|245
1627485910000|2021-07-28 15:25:10|4057|4055.5|4055.5|4054.5|4057|4055.5|4055.5|4054.5|198
1627485920000|2021-07-28 15:25:20|4056|4055|4056|4055|4056|4055|4055.5|4054.5|0
1627485930000|2021-07-28 15:25:30|4055.5|4054.5|4056|4055|4056|4055|4055.5|4054.5|12
1627485940000|2021-07-28 15:25:40|4055.5|4054.5|4055.5|4054.5|4056|4055|4055.5|4054.5|139
1627485950000|2021-07-28 15:25:50|4056|4055|4056|4055|4056|4055|4055.5|4054.5|334
1627485960000|2021-07-28 15:26:00|4056.5|4055.5|4057|4056|4057|4056|4056.5|4055|508
1627485970000|2021-07-28 15:26:10|4056.5|4055.5|4056.5|4055.5|4057|4056|4056|4055|0
1627485980000|2021-07-28 15:26:20|4056|4055|4057|4055.5|4057|4055.5|4056|4055|0
1627485990000|2021-07-28 15:26:30|4056.5|4055|4057|4056|4057|4056|4056.5|4055|150
1627486000000|2021-07-28 15:26:40|4056.5|4055.5|4055.5|4054.5|4057.5|4056.5|4055.5|4054.5|993
1627486010000|2021-07-28 15:26:50|4055|4054|4055.5|4054.5|4055.5|4054.5|4054.5|4053.5|68
1627486020000|2021-07-28 15:27:00|4055|4054|4055|4054|4055.5|4054.5|4055|4054|0
1627486030000|2021-07-28 15:27:10|4055.5|4054.5|4055.5|4054.5|4056|4055|4055|4054|310
1627486040000|2021-07-28 15:27:20|4056|4055|4055.5|4054.5|4056.5|4055.5|4055.5|4054.5|350
1627486050000|2021-07-28 15:27:30|4056|4055|4057|4056|4057|4056|4055.5|4054.5|16
1627486060000|2021-07-28 15:27:40|4056.5|4055.5|4056.5|4055.5|4057|4056|4056.5|4055.5|125
1627486070000|2021-07-28 15:27:50|4057|4056|4057|4056|4057|4056|4056.5|4055.5|0
1627486080000|2021-07-28 15:28:00|4057.5|4056.5|4058|4056.5|4059|4058|4057.5|4056.5|224
1627486090000|2021-07-28 15:28:10|4058.5|4057|4058|4057|4058.5|4057|4057.5|4056.5|105
1627486100000|2021-07-28 15:28:20|4057.5|4056.5|4059|4057.5|4059|4057.5|4057|4055.5|155
1627486110000|2021-07-28 15:28:30|4058.5|4058|4059|4058|4059.5|4058.5|4058.5|4057.5|101
1627486120000|2021-07-28 15:28:40|4059.5|4058.5|4059|4058|4059.5|4058.5|4059|4058|0
1627486130000|2021-07-28 15:28:50|4059.5|4058.5|4059|4058|4059.5|4058.5|4059|4058|0
1627486140000|2021-07-28 15:29:00|4059.5|4058.5|4059|4057.5|4059.5|4058.5|4058.5|4057|250
1627486150000|2021-07-28 15:29:10|4058.5|4057|4058.5|4057.5|4059|4057.5|4057.5|4056.5|132
1627486160000|2021-07-28 15:29:20|4059|4058|4059|4058|4059|4058|4058.5|4057.5|6
1627486170000|2021-07-28 15:29:30|4058.5|4057.5|4058.5|4057|4060|4058.5|4058.5|4057|11
1627486180000|2021-07-28 15:29:40|4059|4057.5|4059.5|4058|4060|4058.5|4058.5|4057|185
1627486190000|2021-07-28 15:29:50|4060|4058.5|4059.5|4058|4060|4058.5|4059|4058|0
1627542000000|2021-07-29 07:00:00|4078|4057.5|4078|4059|4079.5|4059.5|4078|4057.5|17
1627542010000|2021-07-29 07:00:10|4077.5|4059.5|4068.5|4065|4078.5|4073|4064|4058|3846
1627542020000|2021-07-29 07:00:20|4068|4064.5|4063.5|4058.5|4068|4065|4061.5|4056.5|1899
1627542030000|2021-07-29 07:00:30|4062.5|4057.5|4060.5|4056.5|4063|4059|4060.5|4055|878
1627542040000|2021-07-29 07:00:40|4060|4055|4057|4053|4060|4056.5|4056.5|4051.5|845
1627542050000|2021-07-29 07:00:50|4056.5|4053.5|4059.5|4055|4059.5|4055|4056.5|4053.5|657
1627542060000|2021-07-29 07:01:00|4059|4055.5|4052.5|4050|4059|4057|4051|4048.5|4561
1627542070000|2021-07-29 07:01:10|4052|4049.5|4049.5|4046.5|4052.5|4050.5|4048|4045.5|2991
1627542080000|2021-07-29 07:01:20|4049|4046|4047.5|4045.5|4049|4047|4045|4042.5|4727
1627542090000|2021-07-29 07:01:30|4048|4044.5|4046.5|4044|4048|4045|4046|4044|539
1627542100000|2021-07-29 07:01:40|4046|4044.5|4045.5|4043.5|4047.5|4045.5|4043.5|4043|2604
1627542110000|2021-07-29 07:01:50|4045|4043|4046|4044|4046|4044.5|4043|4041|1939
1627542120000|2021-07-29 07:02:00|4045.5|4043.5|4042.5|4041.5|4046.5|4044|4042.5|4041|2216
1627542130000|2021-07-29 07:02:10|4043|4042|4045|4042.5|4046.5|4045.5|4043|4041.5|5153
1627542140000|2021-07-29 07:02:20|4045.5|4042|4045|4043|4046.5|4043.5|4042|4041|2392
1627542150000|2021-07-29 07:02:30|4044.5|4042|4042|4041|4045|4042|4042|4040.5|1533
1627542160000|2021-07-29 07:02:40|4042.5||4042.5||4043||4042||100
1627542170000|2021-07-29 07:02:50|4043|4040.5|4042.5|4041|4043.5|4041|4042.5|4040.5|151
1627542180000|2021-07-29 07:03:00|4043|4040.5|4043.5|4041.5|4046.5|4045|4042|4040.5|3334
1627542190000|2021-07-29 07:03:10|4043|4040.5|4046|4044|4048|4046|4042|4040.5|6006
1627542200000|2021-07-29 07:03:20|4045.5|4044.5|4045.5|4043.5|4046|4044.5|4044|4042.5|2547
1627542210000|2021-07-29 07:03:30|4045|4044|4045|4042.5|4045.5|4044|4044.5|4042.5|1299
1627542220000|2021-07-29 07:03:40|4044.5|4043|4044.5|4042.5|4045|4043.5|4043.5|4042.5|2036
1627542230000|2021-07-29 07:03:50|4046|4043|4045|4044|4048|4046|4045|4043|2255
1627542240000|2021-07-29 07:04:00|4046|4043.5|4044|4041.5|4046|4043.5|4042|4040.5|1796
1627542250000|2021-07-29 07:04:10|4043.5|4042|4045|4042.5|4046|4042.5|4043.5|4042|249
1627542260000|2021-07-29 07:04:20|4044|4042|4042.5|4040.5|4044|4042|4042|4040.5|1845
1627542270000|2021-07-29 07:04:30|4041|4041|4044|4042.5|4044.5|4042.5|4041|4040.5|1467
1627542280000|2021-07-29 07:04:40|4043.5|4041.5|4042.5|4041|4043.5|4041.5|4042.5|4041|327
1627542290000|2021-07-29 07:04:50|4043|4041.5|4043.5|4041.5|4043.5|4041.5|4042.5|4041.5|283
1627542300000|2021-07-29 07:05:00|4044|4042|4042|4039.5|4044|4042.5|4041|4038.5|2972
1627542310000|2021-07-29 07:05:10|4041.5|4039|4040|4038.5|4041.5|4039.5|4040|4038|1495
1627542320000|2021-07-29 07:05:20|4040.5|4039|4042|4040.5|4042|4040.5|4040.5|4039|1699
1627542330000|2021-07-29 07:05:30|4043|4041|4043|4041|4043.5|4041|4042|4040.5|1336
1627542340000|2021-07-29 07:05:40|4043.5|4041.5|4044|4042|4044|4042|4043.5|4041.5|401
1627542350000|2021-07-29 07:05:50|4045|4044|4044|4042|4046|4044|4044|4041|2652
1627542360000|2021-07-29 07:06:00|4043.5|4042.5|4047|4045|4047|4045.5|4043|4042|2804
1627542370000|2021-07-29 07:06:10|4047.5|4045.5|4048.5|4046.5|4049|4047|4047.5|4045.5|434
1627542380000|2021-07-29 07:06:20|4048|4046|4046.5|4045|4048|4046|4046.5|4045|446
1627542390000|2021-07-29 07:06:30|4046|4044.5|4046.5|4045|4046.5|4045|4045|4044|844
1627542400000|2021-07-29 07:06:40|4047.5|4045.5|4048|4046.5|4048.5|4047.5|4047.5|4045.5|429
1627542410000|2021-07-29 07:06:50|4047.5|4045.5|4050|4048|4050|4048.5|4045.5|4045|3756
1627542420000|2021-07-29 07:07:00|4049.5|4047.5|4049|4046.5|4049.5|4047.5|4048|4046|1065
1627542430000|2021-07-29 07:07:10|4050|4047|4050.5|4048.5|4050.5|4048.5|4049.5|4047|932
1627542440000|2021-07-29 07:07:20||4049||4048.5||4049.5||4048.5|42
1627542450000|2021-07-29 07:07:30|4049.5|4048|4049.5|4047.5|4049.5|4048|4048|4046.5|4174
1627542460000|2021-07-29 07:07:40|4050|4048|4050|4048.5|4050|4048.5|4049.5|4048|0
1627542470000|2021-07-29 07:07:50|4050.5|4049|4050.5|4049|4051.5|4050|4050|4049|1438
1627542480000|2021-07-29 07:08:00|4050|4049.5|4052.5|4050.5|4053|4051|4050|4049|4590
1627542490000|2021-07-29 07:08:10||4051||4051.5||4051.5||4051|472
1627542500000|2021-07-29 07:08:20|4053.5|4052|4055.5|4054|4055.5|4054|4052.5|4051.5|2996
1627542510000|2021-07-29 07:08:30|4055|4053.5|4056.5|4055|4056.5|4055.5|4055|4053|932
1627542520000|2021-07-29 07:08:40|4057|4055.5|4057|4055.5|4057.5|4055.5|4055.5|4054.5|4145
1627542530000|2021-07-29 07:08:50|4056.5|4056|4057.5|4056|4057.5|4056|4056|4055.5|1560
1627542540000|2021-07-29 07:09:00|4058|4056.5|4058|4056|4058|4057|4056.5|4055.5|3687
1627542550000|2021-07-29 07:09:10|4058.5|4056.5|4060|4058.5|4060.5|4058.5|4058.5|4056.5|2938
1627542560000|2021-07-29 07:09:20|4061|4059|4059.5|4058.5|4061|4059.5|4059.5|4058.5|1565
1627542570000|2021-07-29 07:09:30|4060|4059|4060.5|4059|4060.5|4059|4060|4059|12
1627542580000|2021-07-29 07:09:40|4061|4059.5|4061.5|4059.5|4063|4060.5|4060.5|4059.5|2552
1627542590000|2021-07-29 07:09:50|4062|4060|4064.5|4063|4065|4063|4062|4060|397
1627542600000|2021-07-29 07:10:00|4064|4062|4063.5|4061.5|4064|4062|4061.5|4059.5|5137
1627542610000|2021-07-29 07:10:10|4063|4061|4061.5|4060|4063|4061.5|4061.5|4059.5|146
1627542620000|2021-07-29 07:10:20||4059.5||4059.5||4059.5||4059.5|100
1627542630000|2021-07-29 07:10:30|4061|4060|4057.5|4055|4061|4060|4057.5|4055|1372
1627542640000|2021-07-29 07:10:40|4057|4054.5|4058|4056|4058|4057|4056|4054|390
1627542650000|2021-07-29 07:10:50|4058.5|4056.5|4059|4057.5|4059|4058|4058.5|4056.5|408
1627542660000|2021-07-29 07:11:00|4058.5|4057|4057.5|4056|4058.5|4057|4056|4055|392
1627542670000|2021-07-29 07:11:10|4058|4056.5|4058.5|4056.5|4059|4057.5|4058|4056.5|255
1627542680000|2021-07-29 07:11:20|4059|4057|4056.5|4055.5|4059.5|4058|4056.5|4055|2238
1627542690000|2021-07-29 07:11:30|4056|4055|4054.5|4052|4056.5|4055|4054.5|4052|1495
1627542700000|2021-07-29 07:11:40|4054||4053.5||4054||4053.5||0
1627542710000|2021-07-29 07:11:50|4053|4051.5|4053|4051.5|4053|4052|4052|4050.5|1594
1627542720000|2021-07-29 07:12:00|4053.5|4052|4055.5|4053.5|4055.5|4054|4053.5|4052|542
1627542730000|2021-07-29 07:12:10|4056.5|4054|4056.5|4054.5|4056.5|4055|4056.5|4054|0
1627542740000|2021-07-29 07:12:20|4057.5|4055|4056.5|4054.5|4057.5|4055.5|4056.5|4054.5|156
1627542750000|2021-07-29 07:12:30|4056|4055|4056.5|4054.5|4056.5|4055|4056|4054.5|0
1627542760000|2021-07-29 07:12:40|4056||4056.5||4056.5||4055.5||0
1627542780000|2021-07-29 07:13:00|4056|4054|4057.5|4056|4058|4056|4054.5|4053.5|2346
1627542790000|2021-07-29 07:13:10|4058.5|4056.5|4058.5|4056.5|4058.5|4056.5|4058.5|4056|125
1627542800000|2021-07-29 07:13:20|4059||4058.5||4059||4058.5||0
1627542810000|2021-07-29 07:13:30|4058|4056|4057.5|4055.5|4058|4056|4056.5|4055.5|2302
1627542820000|2021-07-29 07:13:40|4058.5|4056|4055|4053.5|4058.5|4056|4054.5|4052.5|1917
1627542830000|2021-07-29 07:13:50|4055.5|4054|4056.5|4055|4056.5|4055|4055.5|4054|171
1627542840000|2021-07-29 07:14:00|4057.5|4055.5|4057.5|4056|4057.5|4056|4057.5|4055.5|0
1627542850000|2021-07-29 07:14:10|4057|4055.5|4056.5|4055.5|4057|4055.5|4056.5|4055.5|360
1627542860000|2021-07-29 07:14:20|4057.5|4056|4057.5|4055.5|4057.5|4056|4057.5|4055.5|0
1627542870000|2021-07-29 07:14:30||4056||4055.5||4056||4055.5|0
1627542900000|2021-07-29 07:15:00|4057|4055|4056.5|4055.5|4057.5|4057|4055.5|4054|2736
1627542910000|2021-07-29 07:15:10|4057|4056|4057|4055|4057.5|4056|4056|4055|978
1627542920000|2021-07-29 07:15:20|4057.5|4055.5|4059.5|4057.5|4060.5|4058|4057.5|4055.5|741
1627542930000|2021-07-29 07:15:30|4059|4057|4058|4057|4059|4057.5|4058|4057|1122
1627542950000|2021-07-29 07:15:50|4058.5|4057.5|4060.5|4059|4060.5|4059.5|4058.5|4057.5|1307
1627542960000|2021-07-29 07:16:00|4060|4059.5|4061|4059.5|4062|4061|4060|4059|346
1627542970000|2021-07-29 07:16:10|4060.5|4060|4060|4059|4060.5|4060|4059.5|4059|2580
1627542980000|2021-07-29 07:16:20|4059.5||4060||4060.5||4059.5||155
1627543000000|2021-07-29 07:16:40|4059.5|4058.5|4059|4057.5|4060|4058.5|4058|4057|671
1627543010000|2021-07-29 07:16:50|4058.5|4058|4058|4057|4059.5|4058|4058|4057|171
1627543020000|2021-07-29 07:17:00|4058.5|4057.5|4060|4058.5|4061.5|4060|4058.5|4057|2044
1627543030000|2021-07-29 07:17:10|4059.5|4059|4058|4056.5|4060|4059|4058|4056|2227
1627543050000|2021-07-29 07:17:30|4058.5|4057|4059|4057.5|4059|4057.5|4058.5|4057|0
1627543060000|2021-07-29 07:17:40|4058.5|4057|4057|4056|4058.5|4057|4057|4056|1761
1627543070000|2021-07-29 07:17:50|4056.5|4055|4057|4056|4057|4056|4056|4055|636
1627543080000|2021-07-29 07:18:00||4055.5||4056||4056||4055.5|230
1627543090000|2021-07-29 07:18:10|4057.5|4056.5|4061|4059|4061|4059|4057.5|4055.5|549
1627543100000|2021-07-29 07:18:20|4060.5|4059.5|4062|4060.5|4062|4060.5|4060|4059.5|4454
1627543110000|2021-07-29 07:18:30|4062.5|4061|4063.5|4062|4063.5|4062|4062.5|4061|223
1627543120000|2021-07-29 07:18:40|4064|4062.5|4064|4062.5|4064|4062.5|4064|4062.5|0
1627543130000|2021-07-29 07:18:50|4064.5|4063|4065.5|4063.5|4066|4064.5|4064.5|4063|1481
1627543140000|2021-07-29 07:19:00|4065|4064|4064.5|4063.5|4065|4064|4064|4062.5|517
1627543150000|2021-07-29 07:19:10|4064|4062.5|4062|4060.5|4065|4063.5|4062|4060.5|1937
1627543160000|2021-07-29 07:19:20|4062.5|4061|4060.5|4059|4062.5|4061.5|4059.5|4058.5|1170
1627543170000|2021-07-29 07:19:30|4061|4059.5|4061.5|4060.5|4063|4062|4061|4059.5|643
1627543180000|2021-07-29 07:19:40|4061|4059.5|4060|4059|4061|4059.5|4060|4059|401
1627543190000|2021-07-29 07:19:50|4059.5|4058|4059|4057.5|4060|4059|4058.5|4057.5|1572
1627543200000|2021-07-29 07:20:00|4060|4058|4059|4057.5|4061|4059.5|4059|4057.5|2034
1627543210000|2021-07-29 07:20:10|4058.5||4058.5||4058.5||4058.5||0
1627543220000|2021-07-29 07:20:20|4058|4058|4059|4057.5|4059.5|4058|4058|4057.5|1756
1627543230000|2021-07-29 07:20:30|4059.5|4058|4059|4057.5|4060|4058.5|4059|4057.5|607
1627543240000|2021-07-29 07:20:40|4059.5|4058|4059|4057.5|4059.5|4058.5|4059|4057.5|1283
1627543250000|2021-07-29 07:20:50||4058||4058.5||4058.5||4058|105
1627543260000|2021-07-29 07:21:00|4060|4059|4062|4061|4062|4061|4060|4059|1000
1627543270000|2021-07-29 07:21:10|4062.5|4061.5|4063.5|4062|4063.5|4062|4062|4061.5|613
1627543280000|2021-07-29 07:21:20|4063|4062.5|4063.5|4062.5|4063.5|4062.5|4063|4062|21
1627543290000|2021-07-29 07:21:30|4063|4062|4063.5|4062|4063.5|4062|4063|4062|83
1627543300000|2021-07-29 07:21:40||4062.5||4062.5||4062.5||4062.5|0
1627543310000|2021-07-29 07:21:50|4063|4062|4062.5|4061.5|4063.5|4063|4061|4060.5|6113
1627543320000|2021-07-29 07:22:00|4063|4062|4063|4062|4063|4062.5|4062.5|4061.5|803
1627543330000|2021-07-29 07:22:10||4062.5||4062.5||4062.5||4062.5|1001
1627543340000|2021-07-29 07:22:20|4064|4063|4064|4063|4065.5|4064.5|4063.5|4062.5|548
1627543350000|2021-07-29 07:22:30||4062.5||4063||4063||4062.5|1
1627543360000|2021-07-29 07:22:40|4065|4063.5|4064|4063.5|4066|4064.5|4063.5|4063|5327
1627543370000|2021-07-29 07:22:50|4063.5|4063|4064.5|4063|4064.5|4063.5|4063|4062.5|2679
1627543380000|2021-07-29 07:23:00|4064|4063.5|4065.5|4064.5|4066|4065|4064|4063.5|328
1627543390000|2021-07-29 07:23:10|4065|4064|4063|4062|4065.5|4064|4062.5|4061.5|2842
1627543400000|2021-07-29 07:23:20|4063.5|4062.5|4064|4062.5|4064|4063|4063.5|4062.5|819
1627543410000|2021-07-29 07:23:30|4063.5|4062|4063|4062|4063.5|4062|4062.5|4062|454
1627543420000|2021-07-29 07:23:40|4062.5|4061.5|4061.5|4060.5|4063|4061.5|4061.5|4060.5|2553
1627543430000|2021-07-29 07:23:50|4062|4061|4061|4060.5|4062|4061|4060.5|4060|600
1627543440000|2021-07-29 07:24:00|4060.5|4059.5|4058.5|4058|4060.5|4059.5|4058.5|4058|5212
1627543450000|2021-07-29 07:24:10|4058|4057|4057.5|4057|4058|4057.5|4057.5|4057|497
1627543460000|2021-07-29 07:24:20|4058|4057.5|4058.5|4057|4059.5|4058|4058|4057|1445
1627543470000|2021-07-29 07:24:30|4059|4057.5|4058.5|4057|4059|4058|4058|4057|599
1627543480000|2021-07-29 07:24:40|4058|4056.5|4056|4055|4058|4056.5|4055.5|4054.5|889
1627543490000|2021-07-29 07:24:50|4056.5|4054.5|4055.5|4054.5|4057|4056|4055|4054.5|2915
1627543500000|2021-07-29 07:25:00|4056|4055|4055.5|4054|4056|4055|4054|4052.5|688
1627543510000|2021-07-29 07:25:10|4055|4053.5|4056|4055|4056|4055|4054|4053|929
1627543520000|2021-07-29 07:25:20|4056.5|4055.5|4057.5|4056.5|4058|4057|4056.5|4055.5|2473
1627543530000|2021-07-29 07:25:30|4057|4056|4056|4055|4057|4056.5|4055.5|4054.5|2033
1627543540000|2021-07-29 07:25:40|4055.5|4055.5|4054|4053|4055.5|4055.5|4054|4052.5|1343
1627543550000|2021-07-29 07:25:50|4053.5|4052.5|4053|4051.5|4053.5|4053.5|4053|4051.5|254
1627543560000|2021-07-29 07:26:00|4053.5|4052|4054|4053.5|4055|4054|4053.5|4052|662
1627543570000|2021-07-29 07:26:10|4053.5|4053|4054|4052.5|4054|4053|4053.5|4052|58
1627543580000|2021-07-29 07:26:20|4053.5|4053|4054|4052.5|4054|4053|4053.5|4052.5|0
1627543600000|2021-07-29 07:26:40|4055|4053|4054.5|4053|4055|4053.5|4054.5|4053|3
1627543610000|2021-07-29 07:26:50|4054|4052.5|4053.5|4052.5|4054|4053|4053|4052.5|591
1627543620000|2021-07-29 07:27:00|4053|4052|4053.5|4051.5|4053.5|4052|4051.5|4051|2681
1627543630000|2021-07-29 07:27:10|4053|4052|4053|4052.5|4053|4052.5|4052.5|4051|570
1627543640000|2021-07-29 07:27:20|4053.5|4053|4054.5|4053|4055.5|4054.5|4053.5|4053|1130
1627543650000|2021-07-29 07:27:30|4055|4053.5|4055.5|4054.5|4056.5|4055.5|4055|4053.5|1447
1627543660000|2021-07-29 07:27:40|4056|4055|4056.5|4055|4057|4056|4055.5|4054.5|2204
1627543670000|2021-07-29 07:27:50|4057|4055.5|4056.5|4055.5|4057|4055.5|4056|4055.5|1390
1627543680000|2021-07-29 07:28:00|4057|4056|4057.5|4056.5|4058|4056.5|4057|4056|27
1627543690000|2021-07-29 07:28:10|4057|4056|4055|4054|4057.5|4056.5|4055|4054|2116
1627543700000|2021-07-29 07:28:20|4055.5|4054.5|4055.5|4055|4056|4055.5|4055.5|4054.5|1136
1627543710000|2021-07-29 07:28:30|4056|4054.5|4055.5|4054.5|4056|4054.5|4055.5|4054|712
1627543720000|2021-07-29 07:28:40|4056|4055|4056|4055|4056.5|4056|4056|4055|400
1627543730000|2021-07-29 07:28:50|4056.5|4055.5|4059.5|4058.5|4059.5|4058.5|4056|4055|3215
1627543740000|2021-07-29 07:29:00|4060|4058|4059|4058|4060|4058|4058|4057.5|1537
1627543750000|2021-07-29 07:29:10||4058.5||4058.5||4058.5||4058.5|0
1627543760000|2021-07-29 07:29:20|4060|4059|4061|4060|4061.5|4060|4060|4059|197
1627543770000|2021-07-29 07:29:30|4061.5|4060.5|4059.5|4058.5|4062|4060.5|4059.5|4058.5|4088
1627543780000|2021-07-29 07:29:40|4060|4059|4060|4058.5|4060.5|4059|4060|4058.5|102
1627543790000|2021-07-29 07:29:50|4059.5|4059|4058.5|4058|4060|4059|4058.5|4058|1368
1627543800000|2021-07-29 07:30:00|4058|4057.5|4058|4057|4058|4057.5|4057|4056|1312
1627543810000|2021-07-29 07:30:10|4057.5|4056.5|4058.5|4058|4059|4058|4057.5|4056.5|291
1627543820000|2021-07-29 07:30:20|4058|4057.5|4058.5|4057.5|4059|4058|4058|4057|286
1627543830000|2021-07-29 07:30:30|4059|4058|4060|4058.5|4060|4058.5|4059|4058|128
1627543840000|2021-07-29 07:30:40|4059.5|4058|4057.5|4056.5|4060|4058|4057.5|4056.5|7728
1627543850000|2021-07-29 07:30:50|4057||4057.5||4058||4057||425
1627543860000|2021-07-29 07:31:00|4057|4056|4055.5|4055|4057|4056.5|4055.5|4055|1293
1627543870000|2021-07-29 07:31:10||4054.5||4054||4054.5||4054|75
1627543880000|2021-07-29 07:31:20|4056|4054.5|4056.5|4055.5|4056.5|4055.5|4056|4054.5|55
1627543890000|2021-07-29 07:31:30|4056|4056|4057.5|4056|4057.5|4056|4056|4055.5|1070
1627543900000|2021-07-29 07:31:40|4058|4056.5|4059|4058|4059|4058|4058|4056|834
1627543910000|2021-07-29 07:31:50|4058.5||4059||4059||4058.5||307
1627543920000|2021-07-29 07:32:00|4059.5|4058.5|4060|4059|4060|4059|4059.5|4058.5|4
1627543930000|2021-07-29 07:32:10|4060.5|4059.5|4061|4059.5|4061|4060|4059.5|4058.5|1651
1627543940000|2021-07-29 07:32:20|4060.5|4060|4060.5|4059.5|4060.5|4060|4060|4059|658
1627543950000|2021-07-29 07:32:30|4060|4060|4060|4059|4060|4060|4060|4059|0
1627543960000|2021-07-29 07:32:40|4059.5|4059.5|4060|4059|4060.5|4059.5|4059.5|4059|1359
1627543970000|2021-07-29 07:32:50|4059.5|4058.5|4059.5|4059|4060|4059|4059|4058.5|2242
1627543980000|2021-07-29 07:33:00|4060||4060||4060||4059.5||282
1627543990000|2021-07-29 07:33:10|4059.5|4058.5|4060|4058.5|4060|4059|4059|4058.5|1213
1627544000000|2021-07-29 07:33:20||4059||4059||4059||4059|0
1627544010000|2021-07-29 07:33:30||4058.5||4059||4059||4058.5|0
1627544020000|2021-07-29 07:33:40|4060.5|4058.5|4060|4059|4062|4060.5|4060|4058.5|2035
1627544030000|2021-07-29 07:33:50|4059.5|4058.5|4060.5|4060|4060.5|4060|4059.5|4058.5|862
1627544040000|2021-07-29 07:34:00|4061|4059.5|4059.5|4059|4061|4059.5|4059.5|4059|959
1627544050000|2021-07-29 07:34:10|4060.5|4059.5|4060.5|4059.5|4060.5|4059.5|4060|4059.5|239
1627544060000|2021-07-29 07:34:20|4060|4059|4059|4058.5|4060|4059|4059|4058.5|846
1627544070000|2021-07-29 07:34:30|4058|4058|4057.5|4057|4058|4058|4057.5|4056.5|1651
1627544080000|2021-07-29 07:34:40|4058|4057.5|4059|4058|4059.5|4058|4058|4057.5|160
1627544090000|2021-07-29 07:34:50|4058.5|4057.5|4059.5|4058.5|4059.5|4058.5|4058.5|4057.5|20
1627544100000|2021-07-29 07:35:00|4060|4059|4061|4059.5|4061|4059.5|4060|4059|0
1627544110000|2021-07-29 07:35:10|4060.5||4060.5||4060.5||4060.5||0
1627544120000|2021-07-29 07:35:20|4061|4060|4060.5|4059.5|4061.5|4060.5|4060|4059.5|1227
1627544130000|2021-07-29 07:35:30|4060|4059|4057|4055.5|4060|4059|4057|4055.5|1758
1627544140000|2021-07-29 07:35:40|4056.5|4055|4057|4055.5|4057|4055.5|4055.5|4055|773
1627544150000|2021-07-29 07:35:50|4056.5|4055|4056|4055|4056.5|4055.5|4056|4055|3237
1627544160000|2021-07-29 07:36:00|4056.5|4054.5|4056.5|4055.5|4056.5|4055.5|4056|4054.5|0
1627544170000|2021-07-29 07:36:10|4056|4055|4056|4054.5|4056|4055.5|4056|4054.5|243
1627544180000|2021-07-29 07:36:20|4055.5|4055|4054|4053|4055.5|4055|4053.5|4052.5|1585
1627544190000|2021-07-29 07:36:30|4054.5|4052.5|4054|4053|4054.5|4053|4054|4052.5|0
1627544200000|2021-07-29 07:36:40|4054.5||4054.5||4054.5||4054.5||0
1627544210000|2021-07-29 07:36:50||4053.5||4053.5||4053.5||4053|0
1627544220000|2021-07-29 07:37:00|4055|4054|4055|4053.5|4055|4054.5|4055|4053.5|129
1627544230000|2021-07-29 07:37:10|4054.5|4054|4055|4054|4055|4054|4054.5|4054|0
1627544240000|2021-07-29 07:37:20|4054.5|4053.5|4054.5|4053.5|4054.5|4053.5|4053.5|4052.5|840
1627544250000|2021-07-29 07:37:30|4054|4053|4055|4054|4055|4054|4053|4052|1206
1627544260000|2021-07-29 07:37:40|||||||||3
1627544270000|2021-07-29 07:37:50|4055.5|4054.5|4056|4054.5|4056.5|4055|4055.5|4054|499
1627544310000|2021-07-29 07:38:30|4055.5|4054|4055|4054|4055.5|4054.5|4054|4053|4282
1627544320000|2021-07-29 07:38:40|4054.5|4053.5|4055|4053.5|4055|4054|4053.5|4053|1993
1627544330000|2021-07-29 07:38:50|4055.5|4054|4055|4054|4055.5|4054.5|4055|4053.5|472
1627544340000|2021-07-29 07:39:00|4054.5|4053.5|4053.5|4053|4055|4053.5|4053.5|4053|1613
1627544350000|2021-07-29 07:39:10|4054||4054||4054||4054||87
1627544360000|2021-07-29 07:39:20|4053.5|4052.5|4055|4054|4055|4054|4053|4052|928
1627544370000|2021-07-29 07:39:30|4054.5|4053.5|4054.5|4053|4055|4053.5|4054|4053|355
1627544380000|2021-07-29 07:39:40|4054||4054||4054||4053.5||576
1627544400000|2021-07-29 07:40:00|4053.5|4052.5|4054.5|4053.5|4054.5|4053.5|4053|4052|1115
1627544410000|2021-07-29 07:40:10|4054|4053|4054.5|4053.5|4054.5|4053.5|4053.5|4052|2154
1627544420000|2021-07-29 07:40:20||4053||4053||4053.5||4053|0
1627544430000|2021-07-29 07:40:30|4055|4053.5|4056|4055|4056.5|4055.5|4055|4053.5|408
1627544440000|2021-07-29 07:40:40|||||||||225
1627544450000|2021-07-29 07:40:50|4055.5|4054.5|4056|4054.5|4056|4055|4055|4054|231
1627544460000|2021-07-29 07:41:00||4055||4055.5||4055.5||4055|324
1627544470000|2021-07-29 07:41:10|4055.5|4055|4055|4054.5|4055.5|4055|4055|4054|697
1627544490000|2021-07-29 07:41:30|4054.5|4054|4054|4053|4055.5|4055|4054|4053|2925
1627544500000|2021-07-29 07:41:40|4054.5|4053.5|4055|4054|4055.5|4054|4054.5|4053.5|144
1627544510000|2021-07-29 07:41:50|4055.5|4053.5|4054.5|4053.5|4055.5|4054|4054.5|4053.5|0
1627544520000|2021-07-29 07:42:00|4055|4054|4055|4053.5|4055|4054|4054.5|4053.5|45
1627544530000|2021-07-29 07:42:10|4054.5|4054|4054|4053|4054.5|4054|4053|4052.5|418
1627544550000|2021-07-29 07:42:30|||||||||10
1627544560000|2021-07-29 07:42:40|4053.5|4053.5|4053|4051.5|4054|4053.5|4052.5|4051.5|466
1627544570000|2021-07-29 07:42:50|4053.5|4052|4053|4052|4053.5|4052|4053|4052|0
1627544580000|2021-07-29 07:43:00|4052.5|4051.5|4052.5|4051|4053|4051.5|4051.5|4050.5|671
1627544590000|2021-07-29 07:43:10|4053||4052||4053||4052||0
1627544610000|2021-07-29 07:43:30|4052.5|4051.5|4053|4052|4053|4052|4052.5|4051.5|274
1627544620000|2021-07-29 07:43:40|4053.5|4052.5|4053|4052|4053.5|4052.5|4053|4052|300
1627544630000|2021-07-29 07:43:50|4052.5|4051|4051.5|4050|4052.5|4051.5|4051|4050|997
1627544640000|2021-07-29 07:44:00|4052|4050.5|4052|4051|4052.5|4051|4052|4050|346
1627544650000|2021-07-29 07:44:10|4051.5|4050.5|4052|4051|4052|4051|4051.5|4050.5|0
1627544660000|2021-07-29 07:44:20||4050.5||4051||4051||4050.5|0
1627544670000|2021-07-29 07:44:30||4050.5||4051||4051.5||4050.5|150
1627544680000|2021-07-29 07:44:40|4052.5|4051.5|4051.5|4051|4052.5|4052|4051.5|4051|280
1627544690000|2021-07-29 07:44:50|4051|4050.5|4051.5|4050.5|4051.5|4050.5|4051|4050|1145
1627544700000|2021-07-29 07:45:00||4051||4051||4051||4050.5|32
1627544710000|2021-07-29 07:45:10|4051|4050.5|4051|4050.5|4051.5|4050.5|4051|4050.5|549
1627544720000|2021-07-29 07:45:20|4051.5|4051|4051.5|4051|4051.5|4051|4051.5|4051|106
1627544730000|2021-07-29 07:45:30|4052|4050.5|4053|4051.5|4053|4051.5|4052|4050.5|9
1627544740000|2021-07-29 07:45:40|4052.5|4051|4052|4051|4053|4051|4052|4051|302
1627544750000|2021-07-29 07:45:50|4051.5||4051.5||4052||4051.5||297
1627544760000|2021-07-29 07:46:00|4052|4051.5|4053|4051.5|4053|4052|4051.5|4051|361
1627544770000|2021-07-29 07:46:10|4052.5|4051|4052|4051.5|4052.5|4051.5|4052|4051|513
1627544780000|2021-07-29 07:46:20|4052.5|4052|4053.5|4052.5|4053.5|4052.5|4052.5|4051.5|713
1627544790000|2021-07-29 07:46:30|4054|4052|4055|4053.5|4055|4053.5|4054|4052|94
1627544800000|2021-07-29 07:46:40|4055.5|4054|4055.5|4054|4055.5|4054.5|4055|4054|268
1627544810000|2021-07-29 07:46:50|4055|4054.5|4055.5|4054.5|4055.5|4054.5|4055|4054.5|200
1627544820000|2021-07-29 07:47:00|4056.5|4055|4056.5|4055|4056.5|4055.5|4056.5|4054.5|883
1627544830000|2021-07-29 07:47:10|4056|4054.5|4054.5|4053.5|4056|4055|4054.5|4053.5|2032
1627544840000|2021-07-29 07:47:20|4055|4054|4054.5|4053.5|4055|4054|4054.5|4053.5|80
1627544850000|2021-07-29 07:47:30|4055|4054|4055|4053.5|4056|4054.5|4054.5|4053.5|320
1627544860000|2021-07-29 07:47:40|4054.5|4054|4055|4054.5|4055|4054.5|4054.5|4053.5|0
1627544870000|2021-07-29 07:47:50|4056|4055|4056|4054.5|4056|4055|4056|4054.5|7
1627544880000|2021-07-29 07:48:00|4056.5|4055|4057.5|4056.5|4057.5|4056.5|4056.5|4055|61
1627544890000|2021-07-29 07:48:10|4058|4057|4058|4057|4058.5|4057|4058|4056.5|0
1627544900000|2021-07-29 07:48:20|4058.5|4057.5|4058.5|4057.5|4058.5|4057.5|4058.5|4057.5|0
1627544910000|2021-07-29 07:48:30|4059|4058|4060|4058.5|4060|4058.5|4059|4058|108
1627544920000|2021-07-29 07:48:40|4060.5|4059|4060.5|4059.5|4060.5|4059.5|4060.5|4059|0
1627544930000|2021-07-29 07:48:50|4060|4059|4060|4059|4060|4059|4059|4058.5|1046
1627544940000|2021-07-29 07:49:00|4059.5|4058.5|4059|4058.5|4059.5|4058.5|4059|4058.5|618
1627544950000|2021-07-29 07:49:10|4058.5|4058|4061|4060|4061|4060|4058.5|4058|1709
1627544960000|2021-07-29 07:49:20|4061.5|4059.5|4059.5|4058.5|4061.5|4060.5|4059|4058.5|3352
1627544970000|2021-07-29 07:49:30|4060|4059|4061|4060|4061|4060|4060|4058.5|2869
1627544980000|2021-07-29 07:49:40|4061.5|4060.5|4060.5|4059.5|4061.5|4060.5|4060.5|4059|1028
1627544990000|2021-07-29 07:49:50||4060||4059.5||4060||4059.5|0
1627545000000|2021-07-29 07:50:00||4060||4059.5||4060||4059.5|41
1627545010000|2021-07-29 07:50:10|4060|4059|4059.5|4058.5|4060|4059|4059.5|4058.5|713
1627545020000|2021-07-29 07:50:20|4060||4060||4060||4060||0
1627545040000|2021-07-29 07:50:40|4059.5||4060||4060||4059.5||0
1627545050000|2021-07-29 07:50:50|4059.5|4058|4059|4057.5|4059.5|4058.5|4059|4057.5|2554
1627545060000|2021-07-29 07:51:00|4059.5|4058|4059|4057.5|4059.5|4058.5|4059|4057.5|1
1627545070000|2021-07-29 07:51:10|4059.5|4058|4058.5|4057.5|4059.5|4058.5|4058|4057.5|707
1627545080000|2021-07-29 07:51:20|4059|4058|4059|4058.5|4059.5|4058.5|4058.5|4058|1755
1627545090000|2021-07-29 07:51:30|4058.5|4058|4058.5|4057.5|4059|4058.5|4058.5|4057.5|880
1627545100000|2021-07-29 07:51:40|||||||||103
1627545110000|2021-07-29 07:51:50|4058||4058.5||4058.5||4058||96
1627545120000|2021-07-29 07:52:00|4059|4058|4060.5|4059.5|4061|4060.5|4059|4058|1794
1627545130000|2021-07-29 07:52:10|||||||||95
1627545140000|2021-07-29 07:52:20|4061.5|4060|4061.5|4060|4061.5|4060.5|4061.5|4060|281
1627545150000|2021-07-29 07:52:30|4062|4060.5|4062.5|4061.5|4062.5|4061.5|4061.5|4060.5|250
1627545160000|2021-07-29 07:52:40|4062|4061|4062.5|4061.5|4062.5|4061.5|4062|4061|0
1627545170000|2021-07-29 07:52:50|4062|4061|4062|4061|4062|4061|4061.5|4061|1340
1627545180000|2021-07-29 07:53:00|||||||||28
1627545190000|2021-07-29 07:53:10|4061.5|4060.5|4062|4060.5|4062|4060.5|4061.5|4060.5|1689
1627545200000|2021-07-29 07:53:20|4061.5|4060|4061|4060|4061.5|4060|4061|4060|400
1627545210000|2021-07-29 07:53:30|4060.5||4061||4061||4060.5||50
1627545220000|2021-07-29 07:53:40|4060.5||4060.5||4060.5||4060.5||66
1627545230000|2021-07-29 07:53:50|4061|4059.5|4060.5|4059.5|4061|4060|4060|4059.5|226
1627545240000|2021-07-29 07:54:00|4061|4059|4060.5|4059|4061|4059|4060|4059|242
1627545250000|2021-07-29 07:54:10|4060|4058.5|4059|4058|4060.5|4058.5|4059|4058|1303
1627545260000|2021-07-29 07:54:20|4059.5|4058.5|4059.5|4058.5|4060|4059|4059.5|4058.5|138
1627545270000|2021-07-29 07:54:30|||||||||63
1627545280000|2021-07-29 07:54:40|4059|4059|4059.5|4058|4059.5|4059|4059|4058|158
1627545290000|2021-07-29 07:54:50|4059|4058.5|4059|4058|4059|4058.5|4059|4058|112
1627545310000|2021-07-29 07:55:10|4058.5|4057.5|4058|4057.5|4058.5|4057.5|4058|4057|1097
1627545320000|2021-07-29 07:55:20|4057.5|4057|4057.5|4056|4057.5|4057|4057|4056|1707
1627545330000|2021-07-29 07:55:30|4058|4056.5|4057.5|4056|4058|4057.5|4057.5|4056|311
1627545340000|2021-07-29 07:55:40|4057|4055.5|4057.5|4056.5|4057.5|4057|4056.5|4055.5|345
1627545350000|2021-07-29 07:55:50|4057|4056|4057.5|4057|4058|4057.5|4056.5|4055.5|1190
1627545360000|2021-07-29 07:56:00|4058.5|4057.5|4058.5|4057.5|4058.5|4058|4057.5|4056.5|2680
1627545380000|2021-07-29 07:56:20|4058|4057|4057.5|4056.5|4058|4057|4057.5|4056.5|979
1627545400000|2021-07-29 07:56:40|4058|4057|4058|4057|4058.5|4057|4058|4056.5|0
1627545410000|2021-07-29 07:56:50|4058.5|4057.5|4059.5|4058.5|4059.5|4058.5|4058.5|4057.5|309
1627545420000|2021-07-29 07:57:00|4060|4058|4060|4058.5|4060|4058.5|4059.5|4058|1
1627545430000|2021-07-29 07:57:10|4059.5|4059|4059.5|4058.5|4060|4059|4059|4058.5|0
1627545440000|2021-07-29 07:57:20|4060|4059|4060.5|4059|4060.5|4059.5|4058.5|4058|3013
1627545450000|2021-07-29 07:57:30|4060|4058.5|4060|4059|4060|4059|4059.5|4058.5|0
1627545460000|2021-07-29 07:57:40|4060.5|4059.5|4060.5|4059.5|4061|4060|4060|4059|595
1627545470000|2021-07-29 07:57:50|4060||4060.5||4060.5||4060||67
1627545480000|2021-07-29 07:58:00||4060||4060||4060||4060|0
1627545490000|2021-07-29 07:58:10|4060|4059.5|4061|4060|4061.5|4060.5|4060|4059|1956
1627545500000|2021-07-29 07:58:20||4059.5||4060||4060||4059.5|44
1627545510000|2021-07-29 07:58:30|4060.5|4060.5|4060.5|4059.5|4060.5|4060.5|4060.5|4059.5|1298
1627545520000|2021-07-29 07:58:40|4061|4060|4060.5|4059.5|4061|4060|4060.5|4059.5|2102
1627545530000|2021-07-29 07:58:50|4060|4059|4060|4059|4060.5|4059|4059.5|4058.5|2529
1627545540000|2021-07-29 07:59:00|4060.5|4058.5|4060|4058.5|4060.5|4058.5|4059.5|4058.5|43
1627545550000|2021-07-29 07:59:10|4059.5|4059|4060.5|4059|4060.5|4059.5|4059.5|4059|150
1627545580000|2021-07-29 07:59:40|||||||||55
1627545590000|2021-07-29 07:59:50||4059.5||4059.5||4059.5||4059.5|0
1627545600000|2021-07-29 08:00:00|4060||4060||4060||4060||583
1627545610000|2021-07-29 08:00:10|4060.5|4059|4060|4059.5|4060.5|4060|4059.5|4058.5|1206
1627545620000|2021-07-29 08:00:20|4060.5|4060|4060.5|4059.5|4060.5|4060|4060.5|4059.5|141
1627545630000|2021-07-29 08:00:30|4061|4060|4061|4060|4061.5|4060.5|4061|4060|146
1627545640000|2021-07-29 08:00:40|4062|4060.5|4062|4061|4062.5|4061|4062|4060.5|12
1627545650000|2021-07-29 08:00:50|||||||||1
1627545660000|2021-07-29 08:01:00|4061.5|4060.5|4061|4060|4062.5|4060.5|4060.5|4060|2818
1627545670000|2021-07-29 08:01:10||4060.5||4060||4060.5||4060|65
1627545680000|2021-07-29 08:01:20|4060.5|4060.5|4061.5|4060.5|4061.5|4061|4060.5|4060|66
1627545700000|2021-07-29 08:01:40|4062|4061|4061.5|4061|4062.5|4061.5|4061.5|4060.5|2323
1627545710000|2021-07-29 08:01:50|||||||||19551
1627545720000|2021-07-29 08:02:00|4061|4060.5|4061|4060.5|4061.5|4061|4061|4060.5|1683
1627545730000|2021-07-29 08:02:10|||||||||415
1627545740000|2021-07-29 08:02:20||4060||4060||4060.5||4060|580
1627545750000|2021-07-29 08:02:30||4060.5||4060||4060.5||4060|1323
1627545760000|2021-07-29 08:02:40|4061.5|4060.5|4065|4064|4065|4064|4061.5|4060.5|2303
1627545770000|2021-07-29 08:02:50||4063.5||4063.5||4063.5||4063.5|149
1627545780000|2021-07-29 08:03:00|4064.5|4063|4063|4062.5|4065|4063|4063|4062|2452
1627545790000|2021-07-29 08:03:10|||||||||2
1627545810000|2021-07-29 08:03:30|4063.5|4063|4063.5|4063|4064|4063.5|4063.5|4063|957
1627545820000|2021-07-29 08:03:40|4063|4062.5|4063|4062.5|4063|4062.5|4063|4062.5|360
1627545830000|2021-07-29 08:03:50|4062.5|4062|4063|4061.5|4063|4062|4062.5|4061.5|777
1627545840000|2021-07-29 08:04:00|4062|4062|4063|4062|4064|4063|4062|4062|695
1627545860000|2021-07-29 08:04:20|4063.5|4062.5|4065|4064|4065.5|4064|4063.5|4062.5|315
1627545870000|2021-07-29 08:04:30|4065.5|4064.5|4065|4064|4065.5|4064.5|4065|4064|32
1627545890000|2021-07-29 08:04:50|4064.5|4063.5|4063|4062.5|4065|4063.5|4063|4062|1079
1627545900000|2021-07-29 08:05:00|4062.5|4062|4061.5|4061|4062.5|4062|4061.5|4061|1200
1627545910000|2021-07-29 08:05:10|4062|4061.5|4062|4061|4062.5|4061.5|4061.5|4061|497
1627545920000|2021-07-29 08:05:20|4062.5|4061.5|4062.5|4061.5|4063.5|4062.5|4062.5|4061|538
1627545930000|2021-07-29 08:05:30|4062|4061|4062|4061|4062|4061|4062|4061|8
1627545940000|2021-07-29 08:05:40||4061.5||4061||4061.5||4061|224
1627545950000|2021-07-29 08:05:50|||||||||77
1627545960000|2021-07-29 08:06:00|4062.5|4061.5|4063|4062|4063.5|4062.5|4062.5|4061.5|354
1627545970000|2021-07-29 08:06:10||4062.5||4062.5||4062.5||4062.5|50
1627545980000|2021-07-29 08:06:20||4062||4062||4062||4062|9
1627545990000|2021-07-29 08:06:30|4063.5|4062.5|4063|4062|4063.5|4062.5|4063|4062|437
1627546000000|2021-07-29 08:06:40|4063.5|4062.5|4064.5|4063.5|4065.5|4064.5|4063.5|4062.5|898
1627546010000|2021-07-29 08:06:50|4064|4064|4064|4063.5|4064.5|4064|4064|4063.5|300
1627546020000|2021-07-29 08:07:00|4063.5|4063|4065|4063.5|4065|4064|4063.5|4063|929
1627546030000|2021-07-29 08:07:10|4065.5|4064|4065|4064|4066|4065|4065|4064|135
1627546040000|2021-07-29 08:07:20|4065.5|4064.5|4065.5|4064.5|4066|4065|4065|4064.5|801
1627546050000|2021-07-29 08:07:30|4065|4065|4065|4064.5|4065.5|4065|4065|4064|693
1627546060000|2021-07-29 08:07:40|4064.5|4064|4064.5|4063.5|4064.5|4064|4064|4063.5|509
1627546070000|2021-07-29 08:07:50|4065|4064|4064.5|4063.5|4065|4064.5|4064.5|4063.5|1255
1627546080000|2021-07-29 08:08:00|4064|4064|4064.5|4064|4064.5|4064|4064|4063.5|700
1627546090000|2021-07-29 08:08:10|4065|4064.5|4066.5|4065.5|4067|4066|4064.5|4064|1840
1627546100000|2021-07-29 08:08:20|4066|4066|4067|4066|4067|4066|4066|4066|52
1627546110000|2021-07-29 08:08:30|4066.5|4065.5|4066.5|4066|4067|4066|4066.5|4065.5|0
1627546120000|2021-07-29 08:08:40|4067|4065.5|4066.5|4066|4067|4066.5|4066.5|4065.5|596
1627546130000|2021-07-29 08:08:50|4066|4065.5|4068.5|4067.5|4069|4068|4066|4065.5|5793
1627546140000|2021-07-29 08:09:00|4069|4068|4069|4068|4069.5|4068.5|4069|4068|1017
1627546150000|2021-07-29 08:09:10|4069.5|4068.5|4069.5|4069|4070|4069|4069|4068.5|3368
1627546160000|2021-07-29 08:09:20|4070|4069.5|4070.5|4069.5|4070.5|4069.5|4069.5|4069|474
1627546170000|2021-07-29 08:09:30|4070|4070|4070.5|4069.5|4070.5|4070|4070|4069.5|556
1627546180000|2021-07-29 08:09:40|4070|4069|4069.5|4068.5|4070.5|4069|4069.5|4068.5|2423
1627546190000|2021-07-29 08:09:50|4069|4068|4068.5|4067.5|4069|4068|4068.5|4067.5|6
1627546200000|2021-07-29 08:10:00|4069|4068|4069.5|4068.5|4070|4069|4069|4067.5|981
1627546210000|2021-07-29 08:10:10|4069|4068|4069.5|4068.5|4069.5|4068.5|4069|4068|603
1627546220000|2021-07-29 08:10:20|4069|4068|4069|4068|4069|4068|4068.5|4068|785
1627546230000|2021-07-29 08:10:30||4068.5||4068.5||4068.5||4068.5|0
1627546240000|2021-07-29 08:10:40|4069.5|4069|4071|4069.5|4071|4069.5|4069.5|4069|117
1627546250000|2021-07-29 08:10:50|4070.5|4070|4071|4070.5|4071|4070.5|4070.5|4070|895
1627546260000|2021-07-29 08:11:00|4071.5|4071|4072.5|4071.5|4073|4072|4071.5|4071|938
1627546270000|2021-07-29 08:11:10|4072|4071|4071.5|4070.5|4072.5|4071|4071|4070|3010
1627546280000|2021-07-29 08:11:20|4071|4070|4071|4070|4071|4070.5|4071|4070|0
1627546320000|2021-07-29 08:12:00|4070.5|4069.5|4070.5|4069.5|4070.5|4069.5|4070.5|4069.5|784
1627546340000|2021-07-29 08:12:20|4070||4070||4070||4070||271
1627546350000|2021-07-29 08:12:30|4070.5|4069|4073|4072|4073|4072|4070.5|4069|2213
1627546360000|2021-07-29 08:12:40|4073.5||4073||4073.5||4073||0
1627546380000|2021-07-29 08:13:00|4073.5|4072.5|4074|4073|4074.5|4074|4073.5|4072|2047
1627546390000|2021-07-29 08:13:10|4073.5|4072.5|4072.5|4071.5|4073.5|4072.5|4072|4071|158
1627546400000|2021-07-29 08:13:20|4072|4071|4072|4071|4072.5|4071.5|4072|4071|134
1627546410000|2021-07-29 08:13:30|4072.5|4071.5|4071.5|4070.5|4072.5|4071.5|4071.5|4070.5|544
1627546420000|2021-07-29 08:13:40|4071|4070|4070.5|4070|4071.5|4070.5|4070.5|4070|929
1627546430000|2021-07-29 08:13:50|4071|4070.5|4070.5|4069.5|4071|4070.5|4070|4069.5|1171
1627546440000|2021-07-29 08:14:00|4070|4070|4069|4068.5|4070|4070|4069|4068.5|741
1627546450000|2021-07-29 08:14:10|4068.5|4068|4069|4068|4069|4068.5|4068.5|4067.5|781
1627546480000|2021-07-29 08:14:40|4069.5|4068.5|4070|4068.5|4070|4069|4069.5|4068|492
1627546490000|2021-07-29 08:14:50||4069||4068.5||4069||4068.5|341
1627546500000|2021-07-29 08:15:00|4069.5||4069||4069.5||4069||38
1627546510000|2021-07-29 08:15:10|4068.5|4068|4067|4065.5|4068.5|4068|4067|4065.5|300
1627546520000|2021-07-29 08:15:20|4066.5|4066|4066.5|4065.5|4066.5|4066|4066.5|4065.5|335
1627546530000|2021-07-29 08:15:30|4066|4065|4065.5|4064.5|4066|4065|4065.5|4064.5|1049
1627546540000|2021-07-29 08:15:40||4065||4064.5||4065||4064.5|0
1627546550000|2021-07-29 08:15:50|4065|4064|4063|4062.5|4066|4065|4062|4061.5|13674
1627546560000|2021-07-29 08:16:00|4063.5|4062|4064|4063|4064.5|4063.5|4063.5|4062|141
1627546570000|2021-07-29 08:16:10|4063.5|4063.5|4064.5|4063.5|4065|4064.5|4063.5|4063|551
1627546580000|2021-07-29 08:16:20|4064|4063|4062.5|4061.5|4064.5|4063|4061.5|4060.5|8173
1627546590000|2021-07-29 08:16:30|4063|4062|4061|4060.5|4063|4062|4061|4060.5|4230
1627546610000|2021-07-29 08:16:50|4061.5|4061|4061.5|4060.5|4062|4061.5|4061|4060.5|1595
1627546620000|2021-07-29 08:17:00|4061|4060|4061|4060|4061.5|4060.5|4060|4059.5|2303
1627546630000|2021-07-29 08:17:10|4060.5|4059|4060.5|4059|4060.5|4059|4060|4059|2058
1627546640000|2021-07-29 08:17:20|4061|4060|4061.5|4061|4062|4061.5|4060.5|4060|1453
1627546650000|2021-07-29 08:17:30|4062|4061.5|4063|4062|4063|4062|4061.5|4061|1050
1627546660000|2021-07-29 08:17:40|4063.5|4062.5|4063.5|4062.5|4064.5|4063|4062.5|4062|47
1627546670000|2021-07-29 08:17:50|4063|4062|4063|4062|4063|4062|4062.5|4062|223
1627546680000|2021-07-29 08:18:00|4062.5|4061.5|4062.5|4061.5|4062.5|4061.5|4062.5|4061.5|722
1627546700000|2021-07-29 08:18:20|4062||4062.5||4062.5||4062||149
1627546710000|2021-07-29 08:18:30|4062||4062.5||4062.5||4062||216
1627546720000|2021-07-29 08:18:40|||||||||2
1627546730000|2021-07-29 08:18:50||4062||4061.5||4062||4061.5|1180
1627546740000|2021-07-29 08:19:00|4062||4062.5||4062.5||4062||164
1627546750000|2021-07-29 08:19:10|4062|4062|4062.5|4062|4062.5|4062|4062|4062|1447
1627546760000|2021-07-29 08:19:20||4061.5||4061.5||4061.5||4061.5|0
1627546780000|2021-07-29 08:19:40|||||||||594
1627546800000|2021-07-29 08:20:00|4063|4062|4062.5|4061.5|4063.5|4062.5|4062.5|4061.5|1449
1627546810000|2021-07-29 08:20:10|4062|4061|4062|4061|4062|4061|4062|4061|1249
1627546820000|2021-07-29 08:20:20||4061.5||4061.5||4061.5||4061.5|3
1627546830000|2021-07-29 08:20:30|4061.5|4061|4061.5|4061|4061.5|4061|4061.5|4061|894
1627546840000|2021-07-29 08:20:40|||||||||1494
1627546850000|2021-07-29 08:20:50|4062|4061.5|4062.5|4062|4063|4062.5|4061.5|4061.5|946
1627546860000|2021-07-29 08:21:00|||||||||564
1627546870000|2021-07-29 08:21:10||4061.5||4061.5||4061.5||4061.5|2
1627546880000|2021-07-29 08:21:20|4062|4062|4061.5|4061|4062|4062|4061.5|4061|826
1627546890000|2021-07-29 08:21:30|4061|4060.5|4060.5|4059.5|4061.5|4060.5|4060.5|4059.5|1397
1627546900000|2021-07-29 08:21:40|4060|4059|4060.5|4059.5|4060.5|4059.5|4060|4059|61
1627546910000|2021-07-29 08:21:50|4060|4059|4060.5|4059.5|4060.5|4059.5|4059.5|4059|351
1627546920000|2021-07-29 08:22:00|||||||||100
1627546930000|2021-07-29 08:22:10|4060|4059|4060.5|4059.5|4060.5|4060|4059.5|4059|953
1627546940000|2021-07-29 08:22:20|4061|4060|4062|4061|4062|4061|4061|4060|257
1627546960000|2021-07-29 08:22:40|4061.5|4060.5|4061.5|4060|4061.5|4060.5|4060.5|4059.5|1842
1627546970000|2021-07-29 08:22:50|4062|4060.5|4063|4062|4063|4062|4062|4060.5|1347
1627546980000|2021-07-29 08:23:00|4062.5|4061.5|4062.5|4061.5|4063|4062|4062.5|4061.5|83
1627546990000|2021-07-29 08:23:10|4063|4061|4062|4061|4063|4061.5|4061.5|4061|871
1627547000000|2021-07-29 08:23:20|4062.5|4061.5|4063|4061.5|4063|4062|4062|4061.5|406
1627547010000|2021-07-29 08:23:30|4062.5|4062|4063|4062|4063|4062|4062.5|4062|158
1627547020000|2021-07-29 08:23:40|4063.5|4062.5|4064.5|4063|4064.5|4063.5|4063.5|4062.5|1736
1627547040000|2021-07-29 08:24:00||4063.5||4063.5||4064||4063.5|582
1627547050000|2021-07-29 08:24:10|||||||||413
1627547060000|2021-07-29 08:24:20|4065|4064|4065|4064|4065|4064|4065|4064|168
1627547070000|2021-07-29 08:24:30|4065.5||4065||4065.5||4065||0
1627547080000|2021-07-29 08:24:40|4066|4064.5|4066|4064.5|4066.5|4065|4065|4064.5|784
1627547100000|2021-07-29 08:25:00|4066.5|4065|4067.5|4066.5|4067.5|4066.5|4066|4065|476
1627547110000|2021-07-29 08:25:10|4068|4067|4067.5|4066.5|4068|4067|4067|4066.5|1152
1627547120000|2021-07-29 08:25:20|4067|4066|4067|4066.5|4067.5|4066.5|4066|4065.5|3224
1627547130000|2021-07-29 08:25:30|4067.5|4066|4066.5|4065.5|4067.5|4066.5|4066.5|4065.5|741
1627547150000|2021-07-29 08:25:50|4067|4066|4066.5|4065.5|4067.5|4066.5|4066.5|4065.5|375
1627547160000|2021-07-29 08:26:00|4067|4066|4067.5|4066.5|4067.5|4066.5|4066.5|4065.5|435
1627547170000|2021-07-29 08:26:10|4068|4067|4067.5|4067|4068|4067|4067.5|4066.5|449
1627547180000|2021-07-29 08:26:20|4068||4068||4068||4068||0
1627547190000|2021-07-29 08:26:30|||||||||118
1627547200000|2021-07-29 08:26:40|4068.5|4067.5|4068|4067.5|4068.5|4067.5|4068|4067.5|336
1627547220000|2021-07-29 08:27:00|4067.5|4067|4069|4068|4069|4068|4067.5|4067|1029
1627547230000|2021-07-29 08:27:10|4069.5|4067.5|4069.5|4068.5|4069.5|4068.5|4069.5|4067.5|0
1627547240000|2021-07-29 08:27:20|4070||4069.5||4070||4069.5||1135
1627547250000|2021-07-29 08:27:30|4070|4068|4068|4067.5|4070|4068|4068|4067.5|1071
1627547260000|2021-07-29 08:27:40|4067.5|4067|4066.5|4066|4068|4067|4066.5|4066|635
1627547270000|2021-07-29 08:27:50|4066|4065.5|4066|4065|4066.5|4065.5|4065.5|4065|858
1627547280000|2021-07-29 08:28:00|4066.5|4065.5|4066|4065.5|4066.5|4066|4066|4065|700
1627547290000|2021-07-29 08:28:10||4065||4065||4065||4065|197
1627547300000|2021-07-29 08:28:20|||||||||111
1627547310000|2021-07-29 08:28:30|4065.5|4065.5|4065|4064.5|4065.5|4065.5|4064.5|4064|1731
1627547320000|2021-07-29 08:28:40|||||||||314
1627547330000|2021-07-29 08:28:50|4065.5|4065|4066|4065|4066|4065|4065.5|4065|421
1627547350000|2021-07-29 08:29:10|||||||||108
1627547360000|2021-07-29 08:29:20|4066.5|4065.5|4067|4065.5|4067.5|4066.5|4066.5|4065.5|3
1627547370000|2021-07-29 08:29:30|4066.5|4066|4066.5|4065.5|4067|4066|4066.5|4065.5|144
1627547380000|2021-07-29 08:29:40|||||||||101
1627547390000|2021-07-29 08:29:50|4067||4066.5||4067||4066.5||61
1627547400000|2021-07-29 08:30:00|4066|4065|4066|4065|4066.5|4065.5|4065.5|4065|1244
1627547410000|2021-07-29 08:30:10|4066.5|4065.5|4066|4065|4066.5|4065.5|4066|4065|470
1627547420000|2021-07-29 08:30:20|4066.5|4065.5|4066.5|4066|4067|4066|4066.5|4065|208
1627547430000|2021-07-29 08:30:30|4067|4066.5|4067|4066.5|4067|4066.5|4067|4066.5|207
1627547440000|2021-07-29 08:30:40|4066.5|4066|4067|4066|4067.5|4066.5|4066.5|4066|40
1627547450000|2021-07-29 08:30:50|4066.5||4067||4067||4066.5||107
1627547460000|2021-07-29 08:31:00|4067.5|4066.5|4068.5|4067.5|4068.5|4067.5|4067.5|4066.5|286
1627547470000|2021-07-29 08:31:10|4069|4068|4068.5|4067.5|4069|4068|4068.5|4067.5|43
1627547480000|2021-07-29 08:31:20|4068|4067|4067|4066.5|4068|4067|4067|4066.5|773
1627547490000|2021-07-29 08:31:30|4067.5||4067||4067.5||4067||181
1627547500000|2021-07-29 08:31:40|4066.5|4066|4066.5|4066|4066.5|4066|4066.5|4066|761
1627547510000|2021-07-29 08:31:50|4067|4066.5|4068|4066.5|4068|4066.5|4066.5|4066|602
1627547520000|2021-07-29 08:32:00|4068.5|4067|4068.5|4067.5|4068.5|4067.5|4068.5|4067|530
1627547530000|2021-07-29 08:32:10|4069|4068|4068.5|4067|4069.5|4068.5|4068.5|4067|338
1627547540000|2021-07-29 08:32:20||4067.5||4067.5||4067.5||4067.5|1
1627547560000|2021-07-29 08:32:40|4069|4068|4069|4067.5|4069.5|4068.5|4068.5|4067.5|318
1627547570000|2021-07-29 08:32:50|4068.5|4067|4067.5|4066.5|4068.5|4067|4067.5|4066.5|515
1627547590000|2021-07-29 08:33:10|||||||||111
1627547600000|2021-07-29 08:33:20||4067||4066.5||4067||4066.5|57
1627547610000|2021-07-29 08:33:30|||||||||107
1627547650000|2021-07-29 08:34:10||4067||4066.5||4067||4066.5|0
1627547660000|2021-07-29 08:34:20|4067||4067||4067.5||4067||431
1627547670000|2021-07-29 08:34:30|4067.5|4067|4068.5|4068|4069|4068|4067.5|4067|1635
1627547680000|2021-07-29 08:34:40|4068|4067.5|4068|4067|4068|4067.5|4067.5|4066.5|1039
1627547690000|2021-07-29 08:34:50||4066.5||4067||4067||4066.5|0
1627547700000|2021-07-29 08:35:00|4067.5||4067.5||4067.5||4067.5||0
1627547710000|2021-07-29 08:35:10|4067|4066.5|4067.5|4066.5|4067.5|4066.5|4067|4066.5|422
1627547730000|2021-07-29 08:35:30|4067|4066|4066.5|4065.5|4067.5|4066|4066.5|4065.5|989
1627547740000|2021-07-29 08:35:40|4067|4066|4066|4065.5|4067|4066|4066|4065.5|123
1627547750000|2021-07-29 08:35:50|4066.5|4066|4066.5|4066|4066.5|4066|4066.5|4066|225
1627547760000|2021-07-29 08:36:00|4067|4066.5|4067.5|4066.5|4067.5|4066.5|4067|4066.5|121
1627547770000|2021-07-29 08:36:10|4068|4067|4068|4067|4068|4067|4068|4067|162
1627547790000|2021-07-29 08:36:30||4067.5||4067||4067.5||4067|112
1627547810000|2021-07-29 08:36:50|4067.5|4067.5|4067|4066.5|4067.5|4067.5|4067|4066|1311
1627547820000|2021-07-29 08:37:00|4066.5|4066|4067|4066|4067|4066|4066.5|4065.5|76
1627547830000|2021-07-29 08:37:10|4067.5|4066.5|4067.5|4066.5|4067.5|4067|4067|4066.5|1007
1627547840000|2021-07-29 08:37:20|4068|4067|4069|4068|4069|4068|4067.5|4067|955
1627547850000|2021-07-29 08:37:30|4069.5|4068.5|4070|4069|4070|4069|4069.5|4068.5|190
1627547860000|2021-07-29 08:37:40|4070.5|4069.5|4070.5|4069.5|4070.5|4069.5|4070.5|4069.5|112
1627547870000|2021-07-29 08:37:50|4071|4070|4071|4070|4071|4070|4071|4070|0
1627547880000|2021-07-29 08:38:00|4070.5||4070.5||4070.5||4070.5||106
1627547890000|2021-07-29 08:38:10||4069.5||4069.5||4069.5||4069.5|217
1627547900000|2021-07-29 08:38:20|||||||||24
1627547910000|2021-07-29 08:38:30|4071|4070|4071|4070.5|4072|4071|4070.5|4070|1817
1627547920000|2021-07-29 08:38:40|4071.5|4070|4070.5|4069.5|4071.5|4070|4070.5|4069.5|573
1627547940000|2021-07-29 08:39:00|4070||4070.5||4070.5||4070||189
1627547950000|2021-07-29 08:39:10|||||||||10
1627547960000|2021-07-29 08:39:20|4070|4069|4071|4070|4071|4070|4069.5|4069|970
1627547970000|2021-07-29 08:39:30|4070.5|4069.5|4069.5|4068.5|4071|4070|4069.5|4068.5|805
1627547980000|2021-07-29 08:39:40|4069|4068|4069.5|4068.5|4070|4069|4069|4068|0
1627547990000|2021-07-29 08:39:50|4070|4069|4069.5|4068.5|4070|4069|4069.5|4068.5|191823
1627548000000|2021-07-29 08:40:00|4069|4069|4070|4069|4070|4069|4069|4069|177
1627548010000|2021-07-29 08:40:10|4070.5|4069.5|4071|4069.5|4071|4070|4070.5|4069.5|55
1627548020000|2021-07-29 08:40:20|4070.5|4069|4070|4069|4070.5|4069.5|4069.5|4069|958
1627548030000|2021-07-29 08:40:30|4070.5|4069.5|4070.5|4069.5|4071|4069.5|4070.5|4069.5|0
1627548050000|2021-07-29 08:40:50|4070|4069|4069|4068|4070|4069|4069|4068|1644
1627548060000|2021-07-29 08:41:00|4068.5|4067.5|4067.5|4066.5|4068.5|4067.5|4067.5|4066.5|1085
1627548090000|2021-07-29 08:41:30||4067||4066.5||4067||4066.5|176
1627548110000|2021-07-29 08:41:50|4067||4067||4067||4067||505
1627548120000|2021-07-29 08:42:00||4066||4066||4066||4066|7
1627548130000|2021-07-29 08:42:10|4067.5|4066.5|4067|4066|4067.5|4066.5|4067|4066|324
1627548140000|2021-07-29 08:42:20|4066.5|4065.5|4067|4066|4067|4066|4066|4065|1050
1627548150000|2021-07-29 08:42:30|4067.5|4066.5|4067.5|4066.5|4067.5|4066.5|4067.5|4066.5|423
1627548170000|2021-07-29 08:42:50|||||||||100
1627548190000|2021-07-29 08:43:10|4067|4066|4067|4066|4067|4066.5|4066.5|4065.5|918
1627548200000|2021-07-29 08:43:20|4067.5|4066.5|4067.5|4067|4067.5|4067|4067.5|4066.5|285
1627548210000|2021-07-29 08:43:30|4067|4066.5|4067.5|4066.5|4067.5|4066.5|4067|4066.5|425
1627548220000|2021-07-29 08:43:40|4068|4067|4068.5|4068|4068.5|4068|4068|4066.5|1067
1627548230000|2021-07-29 08:43:50|||||||||2418
1627548240000|2021-07-29 08:44:00|4069.5|4068.5|4071|4069.5|4071|4070|4069.5|4068.5|1012
1627548250000|2021-07-29 08:44:10|4070.5|4070|4070.5|4069.5|4070.5|4070|4070.5|4069.5|365
1627548260000|2021-07-29 08:44:20|4071|4070|4071|4070|4071|4070|4071|4070|155
1627548290000|2021-07-29 08:44:50|4071.5|4070.5|4071|4070|4071.5|4070.5|4071|4070|550
1627548300000|2021-07-29 08:45:00|||||||||375
1627548310000|2021-07-29 08:45:10|||||||||106
1627548320000|2021-07-29 08:45:20|4070.5|4069.5|4070|4069.5|4070.5|4069.5|4070|4069.5|1363
1627548330000|2021-07-29 08:45:30|4070.5|4070|4071|4070|4071|4070|4070|4069.5|1284
1627548340000|2021-07-29 08:45:40|4071.5|4070.5|4072|4071|4072|4071|4071.5|4070.5|214
1627548350000|2021-07-29 08:45:50|4071.5|4070.5|4071|4070|4072.5|4070.5|4071|4070|2074
1627548360000|2021-07-29 08:46:00||4070.5||4070.5||4070.5||4070.5|330
1627548370000|2021-07-29 08:46:10|4070.5|4070|4070.5|4070|4070.5|4070|4070.5|4070|1183
1627548380000|2021-07-29 08:46:20|4071||4071||4071||4071||0
1627548400000|2021-07-29 08:46:40|4071.5|4070.5|4071|4070.5|4071.5|4071|4071|4070|2396
1627548410000|2021-07-29 08:46:50|4070.5|4070|4070.5|4070|4070.5|4070|4070.5|4070|410
1627548420000|2021-07-29 08:47:00|4070|4069.5|4070|4069.5|4071|4070.5|4070|4069.5|3446
1627548430000|2021-07-29 08:47:10|4070.5|4070|4071|4070|4071|4070|4070|4070|101
1627548440000|2021-07-29 08:47:20|4070.5|4069.5|4071|4070|4071|4070|4070.5|4069.5|280
1627548450000|2021-07-29 08:47:30|||||||||109
1627548460000|2021-07-29 08:47:40|4070.5|4069.5|4071.5|4070.5|4072|4071|4070|4069.5|3383
1627548470000|2021-07-29 08:47:50|||||||||145
1627548480000|2021-07-29 08:48:00|4071||4071.5||4071.5||4071||772
1627548490000|2021-07-29 08:48:10|4071|4070|4070.5|4069.5|4071.5|4070|4070.5|4069.5|1532
1627548510000|2021-07-29 08:48:30|4070|4069|4070|4069|4070|4069.5|4069.5|4069|583
1627548520000|2021-07-29 08:48:40|4069.5|4068.5|4068|4067|4070|4068.5|4068|4067|615
1627548530000|2021-07-29 08:48:50|4067.5|4067.5|4067.5|4067|4068|4067.5|4067|4066.5|916
1627548540000|2021-07-29 08:49:00|4068|4067.5|4069|4068|4069|4068|4067.5|4067.5|340
1627548560000|2021-07-29 08:49:20|||||||||312
1627548570000|2021-07-29 08:49:30|4068.5|4067.5|4068|4067.5|4069|4067.5|4068|4067.5|639
1627548590000|2021-07-29 08:49:50|||||||||191
1627548600000|2021-07-29 08:50:00|4068.5||4068.5||4068.5||4068.5||58
1627548610000|2021-07-29 08:50:10|||||||||52
1627548630000|2021-07-29 08:50:30|4068||4068||4068||4068||0
1627548640000|2021-07-29 08:50:40|4067.5|4066.5|4067.5|4067|4067.5|4067|4067.5|4066.5|1288
1627548650000|2021-07-29 08:50:50|4068||4068.5||4068.5||4068||24
1627548660000|2021-07-29 08:51:00|4068||4068.5||4068.5||4068||0
1627548670000|2021-07-29 08:51:10|4068|4067.5|4068.5|4067.5|4068.5|4067.5|4068|4067.5|600
1627548680000|2021-07-29 08:51:20|4068|4067|4068.5|4068|4069|4068|4068|4067|370
1627548690000|2021-07-29 08:51:30||4067.5||4067.5||4067.5||4067.5|147
1627548700000|2021-07-29 08:51:40|4068|4067|4068.5|4067.5|4068.5|4068|4068|4066.5|1998
1627548710000|2021-07-29 08:51:50|4068|4068|4068|4067|4068|4068|4068|4067|252
1627548720000|2021-07-29 08:52:00|4068.5|4067.5|4069|4068|4069|4068.5|4068.5|4067.5|437
1627548730000|2021-07-29 08:52:10|4068.5|4068.5|4070|4069|4070|4069|4068.5|4068.5|253
1627548760000|2021-07-29 08:52:40||4069.5||4069||4069.5||4069|165
1627548770000|2021-07-29 08:52:50|||||||||108
1627548780000|2021-07-29 08:53:00|4069.5||4070||4070||4069.5||0
1627548790000|2021-07-29 08:53:10|||||||||111
1627548800000|2021-07-29 08:53:20||4069.5||4069||4069.5||4069|0
1627548810000|2021-07-29 08:53:30|||||||||133
1627548820000|2021-07-29 08:53:40|4069.5|4069.5|4070|4069|4070|4069.5|4069.5|4069|269
1627548830000|2021-07-29 08:53:50|4070.5|4069.5|4070|4069.5|4070.5|4070|4070|4069.5|1279
1627548840000|2021-07-29 08:54:00|4069.5|4069|4069.5|4068.5|4069.5|4069|4069.5|4068.5|1188
1627548850000|2021-07-29 08:54:10|4069|4068|4068.5|4067.5|4069|4068|4068|4067.5|518
1627548860000|2021-07-29 08:54:20||4068||4068||4068||4068|46
1627548870000|2021-07-29 08:54:30|||||||||24
1627548890000|2021-07-29 08:54:50|4069|4068.5|4069|4068|4069|4068.5|4068.5|4068|274
1627548900000|2021-07-29 08:55:00|4068.5|4067.5|4068.5|4067.5|4069|4067.5|4068.5|4067.5|0
1627548910000|2021-07-29 08:55:10|4068|4067|4066.5|4065|4068.5|4067|4066.5|4065|1284
1627548920000|2021-07-29 08:55:20||4065.5||4065||4065.5||4065|60
1627548930000|2021-07-29 08:55:30|4066|4065.5|4065.5|4064|4066.5|4065.5|4065|4064|245
1627548940000|2021-07-29 08:55:40|4066|4064.5|4066.5|4065.5|4066.5|4065.5|4066|4064.5|200
1627548950000|2021-07-29 08:55:50||4066||4066||4066||4066|462
1627548960000|2021-07-29 08:56:00|4067|4066.5|4066.5|4066|4067.5|4067|4066.5|4065.5|2835
1627548970000|2021-07-29 08:56:10||4065.5||4065.5||4065.5||4065.5|0
1627548980000|2021-07-29 08:56:20|4066|4066|4066|4065|4066|4066|4066|4065|659
1627548990000|2021-07-29 08:56:30|4066.5|4065.5|4067.5|4066.5|4067.5|4066.5|4066.5|4065.5|368
1627549000000|2021-07-29 08:56:40|4067|4066|4067|4066|4067|4066|4066.5|4066|378
1627549030000|2021-07-29 08:57:10|4067.5|4066.5|4067.5|4066.5|4068|4067|4067.5|4066.5|590
1627549040000|2021-07-29 08:57:20||4067||4067||4067||4067|277
1627549050000|2021-07-29 08:57:30|||||||||24
1627549060000|2021-07-29 08:57:40|4068|4066.5|4067.5|4066.5|4068|4066.5|4067|4066|1376
1627549070000|2021-07-29 08:57:50|||||||||1000
1627549080000|2021-07-29 08:58:00|4067|4067|4067|4066|4067|4067|4067|4066|150
1627549090000|2021-07-29 08:58:10|4067.5|4066.5|4067.5|4066.5|4067.5|4066.5|4067.5|4066.5|0
1627549100000|2021-07-29 08:58:20|||||||||25
1627549110000|2021-07-29 08:58:30|4068|4067|4069|4068|4069|4068|4068|4067|342
1627549130000|2021-07-29 08:58:50|||||||||74
1627549140000|2021-07-29 08:59:00|4068.5||4069||4069||4068.5||133
1627549150000|2021-07-29 08:59:10|4069.5|4068.5|4070|4068.5|4070.5|4069|4069.5|4068|650
1627549160000|2021-07-29 08:59:20||4069||4069||4069.5||4068.5|107
1627549190000|2021-07-29 08:59:50|||||||||813
1627549200000|2021-07-29 09:00:00||4069.5||4069.5||4069.5||4069.5|0
1627549210000|2021-07-29 09:00:10|4070.5|4070|4070.5|4069.5|4070.5|4070|4070.5|4069.5|867
1627549230000|2021-07-29 09:00:30||4070||4070||4070||4069.5|101
1627549240000|2021-07-29 09:00:40|||||||||153
1627549250000|2021-07-29 09:00:50|||||||||40
1627549260000|2021-07-29 09:01:00|4071|4070.5|4070.5|4069.5|4071|4070.5|4070.5|4069.5|3263
1627549270000|2021-07-29 09:01:10||4070||4069.5||4070||4069.5|679
1627549320000|2021-07-29 09:02:00|4070|4069|4069|4068|4070|4069|4069|4068|1137
1627549330000|2021-07-29 09:02:10|4068.5|4067.5|4068|4067|4068.5|4067.5|4068|4067|271
1627549340000|2021-07-29 09:02:20||4067.5||4067.5||4067.5||4067|109
1627549350000|2021-07-29 09:02:30||4067||4067||4067||4067|0
1627549360000|2021-07-29 09:02:40|4068.5|4067.5|4069.5|4068.5|4070|4069.5|4068.5|4067|1853
1627549380000|2021-07-29 09:03:00|4069||4069||4069||4069||101
1627549390000|2021-07-29 09:03:10||4068||4068||4068||4068|151
1627549410000|2021-07-29 09:03:30||4067.5||4067.5||4067.5||4067.5|0
1627549420000|2021-07-29 09:03:40|4069.5|4068|4069.5|4068.5|4069.5|4069|4069|4068|908
1627549500000|2021-07-29 09:05:00|4069|4068|4068|4067|4069.5|4068|4068|4067|2936
1627549510000|2021-07-29 09:05:10|4067.5|4066.5|4068|4067|4068|4067|4067.5|4066.5|200
1627549520000|2021-07-29 09:05:20|4068.5|4067.5|4069|4068|4069|4068.5|4068.5|4067|514
1627549550000|2021-07-29 09:05:50|4068.5|4067.5|4069|4068|4069|4068|4068.5|4067.5|0
1627549560000|2021-07-29 09:06:00|||||||||2
1627549570000|2021-07-29 09:06:10|4068.5|4067.5|4068|4067|4069|4067.5|4067.5|4067|588
1627549580000|2021-07-29 09:06:20|4067.5|4066.5|4067|4066.5|4067.5|4066.5|4067|4066.5|251
1627549590000|2021-07-29 09:06:30|4066.5|4066|4066.5|4065.5|4066.5|4066|4066.5|4065.5|99
1627549610000|2021-07-29 09:06:50|4067|4066|4067|4066|4067|4066|4067|4066|0
1627549620000|2021-07-29 09:07:00|||||||||4
1627549630000|2021-07-29 09:07:10|4067.5|4066.5|4068|4067|4068.5|4068|4067.5|4066|2167
1627549640000|2021-07-29 09:07:20|4068.5|4067.5|4067.5|4067|4068.5|4067.5|4067.5|4067|452
1627549670000|2021-07-29 09:07:50|4067|4066.5|4066.5|4065.5|4067|4066.5|4066|4065.5|1472
1627549700000|2021-07-29 09:08:20|4066|4065|4066.5|4065|4066.5|4065|4065|4064|378
1627549710000|2021-07-29 09:08:30|4065.5|4064.5|4065.5|4065|4065.5|4065|4065.5|4064.5|0
1627549720000|2021-07-29 09:08:40||4064.5||4064.5||4064.5||4064.5|105
1627549730000|2021-07-29 09:08:50|||||||||87
1627549740000|2021-07-29 09:09:00|4066|4065|4067.5|4066.5|4067.5|4066.5|4065.5|4064.5|2596
1627549760000|2021-07-29 09:09:20|||||||||131
1627549770000|2021-07-29 09:09:30|4067|4066|4067|4066|4067|4066|4066.5|4065.5|566
1627549780000|2021-07-29 09:09:40||4066.5||4066.5||4066.5||4066.5|0
1627549790000|2021-07-29 09:09:50|4067.5|4067|4067.5|4067|4067.5|4067|4067|4066|424
1627549800000|2021-07-29 09:10:00|4068|4067.5|4068.5|4067.5|4068.5|4067.5|4067.5|4067|956
1627549810000|2021-07-29 09:10:10|4068|4067|4068|4067|4068|4067|4067.5|4067|181
1627549840000|2021-07-29 09:10:40|||||||||75
1627549850000|2021-07-29 09:10:50|4068.5|4067.5|4070|4069|4070|4069|4068.5|4067.5|976
1627549860000|2021-07-29 09:11:00|4069.5|4068.5|4069.5|4068.5|4070|4068.5|4069|4068.5|98
1627549870000|2021-07-29 09:11:10|4069|4068|4068.5|4067.5|4069.5|4068|4068.5|4067.5|1078
1627549880000|2021-07-29 09:11:20|||||||||19
1627549890000|2021-07-29 09:11:30||4067||4067||4067||4067|115
1627549910000|2021-07-29 09:11:50|4068||4068||4068||4068||3
1627549920000|2021-07-29 09:12:00||4067.5||4067.5||4067.5||4067.5|0
1627549950000|2021-07-29 09:12:30|4068.5|4068|4069.5|4068.5|4069.5|4068.5|4068.5|4068|429
1627549960000|2021-07-29 09:12:40|4070|4069|4070.5|4069.5|4070.5|4069.5|4070|4069|65
1627549970000|2021-07-29 09:12:50||4070||4070||4070||4069.5|215
1627549980000|2021-07-29 09:13:00|4070|4069.5|4070|4069|4070|4069.5|4069.5|4069|1979
1627549990000|2021-07-29 09:13:10|4069.5||4069.5||4069.5||4069.5||50
1627550010000|2021-07-29 09:13:30|4069|4068.5|4069|4068.5|4069|4068.5|4069|4068.5|637
1627550020000|2021-07-29 09:13:40|4068.5|4068|4068.5|4068|4068.5|4068|4068.5|4068|159
1627550040000|2021-07-29 09:14:00|4069|4068.5|4069|4068|4069|4068.5|4069|4068|706
1627550050000|2021-07-29 09:14:10|4068.5||4068.5||4068.5||4068.5||0
1627550060000|2021-07-29 09:14:20|4069|4068.5|4070.5|4069.5|4071|4070|4069|4068.5|2752
1627550070000|2021-07-29 09:14:30|4071|4070|4071|4070|4071|4070.5|4070|4069.5|1340
1627550080000|2021-07-29 09:14:40|4070.5|4069.5|4071.5|4070.5|4071.5|4070.5|4070|4069.5|1691
1627550100000|2021-07-29 09:15:00|4071|4070|4070.5|4069.5|4071|4070|4070.5|4069.5|0
1627550120000|2021-07-29 09:15:20|4070|4070|4070.5|4070|4070.5|4070|4069.5|4069|1550
1627550140000|2021-07-29 09:15:40|4071|4069.5|4070.5|4069.5|4071|4069.5|4070|4069.5|795
1627550150000|2021-07-29 09:15:50||4070||4069.5||4070||4069.5|0
1627550160000|2021-07-29 09:16:00|4071|4070|4072|4070.5|4072|4071|4071|4070|442
1627550170000|2021-07-29 09:16:10|||||||||24
1627550180000|2021-07-29 09:16:20|4071.5|4071|4070.5|4069.5|4071.5|4071.5|4070.5|4069.5|1914
1627550190000|2021-07-29 09:16:30|4071|4070|4071|4070|4071|4070.5|4071|4070|0
1627550200000|2021-07-29 09:16:40|||||||||95874
1627550210000|2021-07-29 09:16:50|4071.5|4070.5|4071|4070|4071.5|4070.5|4071|4070|305
1627550220000|2021-07-29 09:17:00|||||||||619
1627550240000|2021-07-29 09:17:20|4070.5||4070.5||4070.5||4070.5||0
1627550250000|2021-07-29 09:17:30||4069.5||4069.5||4069.5||4069.5|449
1627550260000|2021-07-29 09:17:40|4071|4070|4071|4070|4071|4070|4070.5|4070|174
1627550270000|2021-07-29 09:17:50||4070.5||4070||4070.5||4070|0
1627550280000|2021-07-29 09:18:00|4070.5|4070.5|4071|4070|4071|4070.5|4070.5|4070|779
1627550290000|2021-07-29 09:18:10|||||||||1
1627550310000|2021-07-29 09:18:30||4070.5||4070||4070.5||4070|854
1627550340000|2021-07-29 09:19:00|||||||||50
1627550360000|2021-07-29 09:19:20|4070.5|4069.5|4071.5|4070.5|4071.5|4070.5|4070|4069.5|1269
1627550370000|2021-07-29 09:19:30|4071||4071||4071||4071||10
1627550380000|2021-07-29 09:19:40|4070.5|4070|4071|4070|4071|4070|4070.5|4069.5|667
1627550390000|2021-07-29 09:19:50|4070.5|4069.5|4070.5|4069.5|4070.5|4070|4070|4069.5|500
1627550400000|2021-07-29 09:20:00|4070|4069|4069|4068.5|4070|4069|4069|4068.5|2258
1627550410000|2021-07-29 09:20:10|4068.5|4068|4069|4068.5|4069|4068.5|4068.5|4068|1138
1627550420000|2021-07-29 09:20:20|4069.5|4069|4069.5|4069|4070|4069|4069|4068.5|1243
1627550430000|2021-07-29 09:20:30|4070|4069.5|4070.5|4070|4070.5|4070|4070|4069.5|71
1627550440000|2021-07-29 09:20:40||4069.5||4069.5||4069.5||4069.5|1088
1627550450000|2021-07-29 09:20:50|4071|4070|4071|4070|4071.5|4070.5|4071|4070|51
1627550460000|2021-07-29 09:21:00|4071.5|4070.5|4072|4071|4072.5|4071.5|4071.5|4070.5|930
1627550500000|2021-07-29 09:21:40|4071.5|4070.5|4071|4070.5|4071.5|4070.5|4071|4070.5|1036
1627550510000|2021-07-29 09:21:50|4071.5|4071|4071.5|4070.5|4071.5|4071|4071|4070.5|241
1627550530000|2021-07-29 09:22:10|4071||4071||4071||4071||61
1627550540000|2021-07-29 09:22:20|4070.5|4070|4070.5|4070|4071|4070.5|4070.5|4070|1207
1627550550000|2021-07-29 09:22:30|4071|4070.5|4070.5|4070|4071|4070.5|4070.5|4070|434
1627550560000|2021-07-29 09:22:40|4071|4070.5|4071|4070.5|4071.5|4070.5|4070.5|4070|458
1627550570000|2021-07-29 09:22:50|4071.5|4071|4072|4071|4072.5|4072|4071.5|4071|250
1627550580000|2021-07-29 09:23:00|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|4071.5|4070|1326
1627550590000|2021-07-29 09:23:10|4071||4071||4071||4071||0
1627550600000|2021-07-29 09:23:20|4070.5|4070|4070.5|4070|4070.5|4070|4070.5|4070|420
1627550620000|2021-07-29 09:23:40|4070|4069.5|4069.5|4068.5|4070|4069.5|4069.5|4068.5|1340
1627550630000|2021-07-29 09:23:50||4069||4069||4069||4069|299
1627550640000|2021-07-29 09:24:00|4070|4069.5|4070|4069.5|4070|4069.5|4070|4069.5|1
1627550650000|2021-07-29 09:24:10|4069.5|4069|4069.5|4068.5|4069.5|4069|4069.5|4068.5|110
1627550660000|2021-07-29 09:24:20|4070||4070||4070||4070||0
1627550720000|2021-07-29 09:25:20||4069||4069||4069.5||4069|481
1627550750000|2021-07-29 09:25:50||4069.5||4069.5||4069.5||4069.5|0
1627550760000|2021-07-29 09:26:00|4070.5|4070|4070.5|4069.5|4070.5|4070|4070|4069.5|1187
1627550770000|2021-07-29 09:26:10||4070||4069.5||4070||4069.5|544
1627550780000|2021-07-29 09:26:20|4070|4069|4070.5|4069.5|4070.5|4069.5|4070|4069|311
1627550790000|2021-07-29 09:26:30|||||||||1477
1627550820000|2021-07-29 09:27:00|4070|4069|4070|4069|4070|4069.5|4070|4069|453
1627550830000|2021-07-29 09:27:10||4069.5||4069.5||4069.5||4069.5|705
1627550840000|2021-07-29 09:27:20|4069.5|4069|4070.5|4069.5|4070.5|4069.5|4069.5|4069|2587
1627550860000|2021-07-29 09:27:40||4070||4069.5||4070||4069.5|276
1627550880000|2021-07-29 09:28:00|4070||4070.5||4070.5||4070||526
1627550890000|2021-07-29 09:28:10|4071|4070|4071|4070.5|4071|4070.5|4070.5|4069.5|2380
1627550900000|2021-07-29 09:28:20|4072|4071|4071|4070|4072|4071|4071|4070|2657
1627550910000|2021-07-29 09:28:30|4071.5|4070.5|4070.5|4070|4071.5|4070.5|4070.5|4070|1178
1627550920000|2021-07-29 09:28:40|4071|4069.5|4073|4072.5|4073|4072.5|4070.5|4069.5|3817
1627550930000|2021-07-29 09:28:50|4073.5|4073|4074|4073|4074|4073|4073.5|4073|186
1627550940000|2021-07-29 09:29:00|4073.5|4073.5|4072.5|4072|4074|4073.5|4072.5|4072|4077
1627550950000|2021-07-29 09:29:10|||||||||720
1627550970000|2021-07-29 09:29:30|||||||||7
1627550980000|2021-07-29 09:29:40|4073|4072.5|4074|4073|4074|4073|4072|4071|15810
1627550990000|2021-07-29 09:29:50|4074.5|4073.5|4074|4073|4074.5|4073.5|4074|4073|1122
1627551010000|2021-07-29 09:30:10||4073.5||4073||4073.5||4073|2030
1627551020000|2021-07-29 09:30:20|4073.5|4072.5|4073|4072.5|4074|4072.5|4073|4072.5|2269
1627551030000|2021-07-29 09:30:30|4073.5|4073|4075|4074|4075|4074|4073|4072.5|1435
1627551040000|2021-07-29 09:30:40|4075.5|4074.5|4075|4074.5|4075.5|4075|4075|4074.5|467
1627551050000|2021-07-29 09:30:50|4075.5||4075.5||4075.5||4075||363
1627551070000|2021-07-29 09:31:10|4075|4075|4075.5|4075|4075.5|4075|4075|4074.5|1237
1627551120000|2021-07-29 09:32:00|4075|4074.5|4074.5|4074|4075|4074.5|4074|4073.5|2349
1627551130000|2021-07-29 09:32:10|4074|4073.5|4074.5|4074|4074.5|4074|4074|4073.5|507
1627551140000|2021-07-29 09:32:20|4074|4073.5|4073.5|4073|4074|4073.5|4073.5|4073|113
1627551150000|2021-07-29 09:32:30|||||||||54
1627551160000|2021-07-29 09:32:40|4073|4072.5|4072|4071.5|4073.5|4072.5|4072|4071|1345
1627551170000|2021-07-29 09:32:50|4071.5|4071|4071.5|4071|4072|4071.5|4071.5|4071|1793
1627551180000|2021-07-29 09:33:00|||||||||471
1627551190000|2021-07-29 09:33:10|4071|4070.5|4071|4070|4071|4070.5|4071|4070|521
1627551210000|2021-07-29 09:33:30|4071.5|4070.5|4071|4070|4071.5|4071|4071|4070|5305
1627551220000|2021-07-29 09:33:40|4070.5|4069.5|4070.5|4070|4070.5|4070|4070.5|4069.5|76
1627551230000|2021-07-29 09:33:50|4071|4069.5|4072|4071|4072|4071|4070.5|4069.5|3182
1627551240000|2021-07-29 09:34:00|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|2428
1627551250000|2021-07-29 09:34:10|4072|4071|4072|4070.5|4072|4071|4072|4070.5|202
1627551260000|2021-07-29 09:34:20|4072.5|4071|4072.5|4072|4072.5|4072|4072.5|4071|578
1627551270000|2021-07-29 09:34:30|4073|4072.5|4073|4072.5|4073.5|4072.5|4072.5|4071.5|4266
1627551280000|2021-07-29 09:34:40|||||||||358
1627551300000|2021-07-29 09:35:00|||||||||234
1627551310000|2021-07-29 09:35:10|||||||||167
1627551320000|2021-07-29 09:35:20|4072.5|4072|4072.5|4071.5|4072.5|4072|4072.5|4071.5|674
1627551330000|2021-07-29 09:35:30||4072||4071.5||4072||4071.5|0
1627551340000|2021-07-29 09:35:40|4073|4072|4073|4072.5|4073|4072.5|4073|4072|666
1627551350000|2021-07-29 09:35:50|||||||||9
1627551360000|2021-07-29 09:36:00|4073.5|4073|4075|4073.5|4075|4073.5|4073.5|4073|1513
1627551370000|2021-07-29 09:36:10||4074||4074||4074||4074|63
1627551380000|2021-07-29 09:36:20|4074.5|4073.5|4073|4072.5|4075|4073.5|4073|4072.5|1196
1627551400000|2021-07-29 09:36:40|4073.5|4073|4074|4073|4074|4073|4073|4072.5|326
1627551420000|2021-07-29 09:37:00|4074.5|4073.5|4074.5|4073.5|4074.5|4073.5|4074|4073.5|111
1627551440000|2021-07-29 09:37:20|4075|4074|4075|4074|4075|4074.5|4075|4074|359
1627551450000|2021-07-29 09:37:30|4074.5|4073.5|4074.5|4073.5|4074.5|4073.5|4074|4073|185
1627551460000|2021-07-29 09:37:40|4075|4074|4075|4074.5|4075|4074.5|4074.5|4074|338
1627551490000|2021-07-29 09:38:10|4074.5|4074|4074.5|4073.5|4074.5|4074|4074.5|4073.5|353
1627551500000|2021-07-29 09:38:20|4074|4073|4073.5|4073|4074|4073|4073.5|4073|130
1627551510000|2021-07-29 09:38:30|4074||4074||4074||4074||0
1627551520000|2021-07-29 09:38:40|4073.5|4072.5|4073|4072.5|4073.5|4072.5|4073|4072.5|655
1627551540000|2021-07-29 09:39:00|4072.5|4072|4073|4072|4073|4072|4072.5|4072|38
1627551550000|2021-07-29 09:39:10|4072.5|4072.5|4072.5|4072|4073|4072.5|4072.5|4072|373
1627551560000|2021-07-29 09:39:20|4073|4072.5|4072.5|4072|4073.5|4072.5|4072.5|4072|591
1627551570000|2021-07-29 09:39:30|4073|4072.5|4073.5|4072.5|4074|4073|4073|4072|886
1627551580000|2021-07-29 09:39:40|4073|4072|4072.5|4072|4073.5|4072|4072.5|4072|2235
1627551590000|2021-07-29 09:39:50|4073|4072.5|4073|4072.5|4073|4072.5|4072.5|4072.5|173
1627551600000|2021-07-29 09:40:00|4073.5|4073|4073|4072|4074|4073|4073|4072|147
1627551610000|2021-07-29 09:40:10|4073.5|4072.5|4073.5|4072|4073.5|4072.5|4073.5|4072|12
1627551620000|2021-07-29 09:40:20|4073||4073||4073||4073||181
1627551640000|2021-07-29 09:40:40|4072.5|4072.5|4073.5|4072|4073.5|4073|4072.5|4072|1128
1627551650000|2021-07-29 09:40:50||4072.5||4072||4072.5||4072|0
1627551660000|2021-07-29 09:41:00||4072.5||4072||4072.5||4072|48
1627551670000|2021-07-29 09:41:10||4072.5||4072.5||4072.5||4072|0
1627551690000|2021-07-29 09:41:30|||||||||138
1627551700000|2021-07-29 09:41:40|4073|4073|4074|4073.5|4074|4073.5|4073|4072.5|1218
1627551710000|2021-07-29 09:41:50|4074.5|4073|4075.5|4074|4075.5|4074|4074.5|4073|140
1627551720000|2021-07-29 09:42:00||4074.5||4074.5||4074.5||4074.5|1220
1627551730000|2021-07-29 09:42:10|4076|4075|4076|4075|4076|4075|4076|4075|0
1627551740000|2021-07-29 09:42:20|4075.5||4076||4076||4075.5||575
1627551750000|2021-07-29 09:42:30|4076.5|4075.5|4077|4076|4077|4076|4076.5|4075.5|128
1627551760000|2021-07-29 09:42:40|||||||||97
1627551780000|2021-07-29 09:43:00|4076.5||4076.5||4076.5||4076.5||200
1627551790000|2021-07-29 09:43:10|4076|4075.5|4075.5|4075|4076|4075.5|4075.5|4075|844
1627551800000|2021-07-29 09:43:20|4076|4075.5|4077|4076|4077|4076|4076|4075.5|253
1627551810000|2021-07-29 09:43:30|4076.5|4075.5|4076.5|4075.5|4076.5|4075.5|4076.5|4075.5|0
1627551840000|2021-07-29 09:44:00|4076|4075|4075|4074|4076|4075|4075|4074|1005
1627551850000|2021-07-29 09:44:10|4075.5|4074.5|4075.5|4074.5|4076|4075|4075.5|4074.5|10
1627551870000|2021-07-29 09:44:30||4074||4074||4074.5||4074|0
1627551880000|2021-07-29 09:44:40||4074.5||4074.5||4074.5||4074.5|0
1627551900000|2021-07-29 09:45:00|4076|4075|4077|4076|4077|4076|4076|4075|99
1627551920000|2021-07-29 09:45:20|4077.5||4077.5||4077.5||4077.5||122
1627551930000|2021-07-29 09:45:30|4077|4076.5|4077|4076|4077|4077|4076.5|4076|2255
1627551950000|2021-07-29 09:45:50|4076.5|4075.5|4076|4075|4077|4075.5|4075.5|4075|2260
1627551960000|2021-07-29 09:46:00|4075.5|4074.5|4076|4075|4076|4075|4075.5|4074.5|257
1627551970000|2021-07-29 09:46:10||4074.5||4074.5||4074.5||4074.5|0
1627551980000|2021-07-29 09:46:20|4075.5|4075|4075.5|4074.5|4075.5|4075|4075|4074.5|203
1627551990000|2021-07-29 09:46:30|4075|4074|4074.5|4073.5|4075|4074|4074.5|4073.5|261
1627552000000|2021-07-29 09:46:40|4074|4073|4073.5|4073|4074|4073|4073|4072.5|1319
1627552010000|2021-07-29 09:46:50|4074|4073.5|4074|4073.5|4074|4073.5|4074|4073.5|3
1627552020000|2021-07-29 09:47:00|4073.5|4073|4073.5|4072|4073.5|4073|4073.5|4072|1060
1627552030000|2021-07-29 09:47:10||4072.5||4072.5||4072.5||4072.5|1
1627552040000|2021-07-29 09:47:20||4072||4072||4072||4072|0
1627552050000|2021-07-29 09:47:30||4072.5||4072.5||4072.5||4072.5|0
1627552060000|2021-07-29 09:47:40|4073|4072|4072.5|4071.5|4073|4072|4072|4071.5|3368
1627552070000|2021-07-29 09:47:50|4073|4072|4073|4072.5|4073.5|4072.5|4072.5|4072|1734
1627552080000|2021-07-29 09:48:00|4072.5|4072|4072.5|4071.5|4072.5|4072|4072.5|4071.5|1221
1627552090000|2021-07-29 09:48:10|4072|4071|4070|4069.5|4072.5|4071|4070|4069.5|2042
1627552100000|2021-07-29 09:48:20|4070.5|4070|4071.5|4070.5|4071.5|4071|4070.5|4070|1057
1627552110000|2021-07-29 09:48:30|4072|4071|4072|4071|4072|4071|4072|4071|0
1627552120000|2021-07-29 09:48:40||4070.5||4070.5||4070.5||4070.5|70
1627552130000|2021-07-29 09:48:50|4071.5|4071|4071.5|4070.5|4071.5|4071|4071.5|4070.5|232
1627552150000|2021-07-29 09:49:10|4071|4070|4071.5|4071|4071.5|4071|4070|4069.5|6039
1627552160000|2021-07-29 09:49:20|||||||||245
1627552170000|2021-07-29 09:49:30|4072|4071.5|4072.5|4071.5|4073|4071.5|4072|4071|387
1627552180000|2021-07-29 09:49:40|4073|4072|4074|4072.5|4074|4072.5|4073|4072|0
1627552190000|2021-07-29 09:49:50|4074.5|4073|4073.5|4073|4074.5|4073.5|4073.5|4073|530
1627552200000|2021-07-29 09:50:00|4073|4072.5|4073|4072|4073.5|4073|4073|4071.5|3004
1627552210000|2021-07-29 09:50:10|4072.5|4071.5|4072.5|4071.5|4072.5|4071.5|4072.5|4071.5|125
1627552220000|2021-07-29 09:50:20|4072|4071|4071.5|4070.5|4072|4071|4071|4070.5|775
1627552230000|2021-07-29 09:50:30|4071|4070|4071|4070|4071|4070|4070.5|4070|274
1627552250000|2021-07-29 09:50:50|4070.5|4069.5|4070.5|4070|4071|4070|4070.5|4069.5|357
1627552280000|2021-07-29 09:51:20||4069.5||4069.5||4069.5||4069.5|212
1627552300000|2021-07-29 09:51:40|4070|4069|4070|4069|4070.5|4069.5|4070|4069|90
1627552310000|2021-07-29 09:51:50||4069.5||4069||4069.5||4069|92
1627552330000|2021-07-29 09:52:10|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|167
1627552350000|2021-07-29 09:52:30|4069|4068|4068.5|4067.5|4069|4068|4068.5|4067.5|111
1627552370000|2021-07-29 09:52:50|4068||4068||4068.5||4068||62
1627552380000|2021-07-29 09:53:00|4068.5|4068|4068.5|4067.5|4068.5|4068|4068.5|4067.5|130
1627552390000|2021-07-29 09:53:10|4069|4068|4068.5|4068|4069.5|4068.5|4068.5|4067.5|3471
1627552410000|2021-07-29 09:53:30||4067.5||4068||4068||4067.5|2716
1627552440000|2021-07-29 09:54:00|||||||||169
1627552450000|2021-07-29 09:54:10|||||||||140
1627552480000|2021-07-29 09:54:40|4068|4067.5|4067.5|4067|4068|4067.5|4067.5|4067|2654
1627552490000|2021-07-29 09:54:50|4068|4067.5|4068|4067|4068.5|4068|4068|4067|660
1627552500000|2021-07-29 09:55:00|4068.5|4067.5|4068|4067.5|4068.5|4068|4068|4067|1430
1627552520000|2021-07-29 09:55:20|||||||||499
1627552530000|2021-07-29 09:55:30|4068.5|4068|4069.5|4068.5|4070|4068.5|4068.5|4068|1884
1627552540000|2021-07-29 09:55:40|4069||4069.5||4069.5||4069||101
1627552560000|2021-07-29 09:56:00|4070|4069|4070|4069.5|4070|4069.5|4070|4069|52
1627552570000|2021-07-29 09:56:10|4069.5|4069|4069|4068.5|4069.5|4069|4069|4068.5|753
1627552590000|2021-07-29 09:56:30|||||||||48
1627552610000|2021-07-29 09:56:50|4068.5|4068|4069|4067.5|4069|4068|4068.5|4067.5|469
1627552620000|2021-07-29 09:57:00||4068||4068.5||4068.5||4068|225
1627552630000|2021-07-29 09:57:10|||||||||300
1627552640000|2021-07-29 09:57:20|4068.5|4068|4069|4068|4069|4068|4068.5|4068|102
1627552650000|2021-07-29 09:57:30|4068.5|4067.5|4068.5|4067.5|4068.5|4068|4068.5|4067.5|464
1627552680000|2021-07-29 09:58:00|4068|4067|4067.5|4066.5|4068.5|4067|4067.5|4066.5|2916
1627552690000|2021-07-29 09:58:10|4068|4067|4068|4067|4068|4067|4067.5|4067|809
1627552700000|2021-07-29 09:58:20|4067.5|4066.5|4067.5|4066.5|4068|4067|4067|4066.5|1396
1627552710000|2021-07-29 09:58:30||4067||4066.5||4067||4066.5|12
1627552720000|2021-07-29 09:58:40|4067||4067||4067||4067||0
1627552730000|2021-07-29 09:58:50|4067.5|4067|4068|4067|4068|4067|4067.5|4067|898
1627552740000|2021-07-29 09:59:00|4067.5|4066.5|4067.5|4066.5|4067.5|4066.5|4067|4066.5|1488
1627552750000|2021-07-29 09:59:10||4067||4067||4067||4066.5|349
1627552760000|2021-07-29 09:59:20||4066.5||4066.5||4066.5||4066.5|62
1627552790000|2021-07-29 09:59:50|4068|4067|4068|4067.5|4068|4067.5|4068|4066.5|187
1627552800000|2021-07-29 10:00:00|4067.5|4067|4068.5|4067|4068.5|4067.5|4067.5|4067|458
1627552810000|2021-07-29 10:00:10|4068||4068||4068||4068||0
1627552840000|2021-07-29 10:00:40|||||||||454
1627552850000|2021-07-29 10:00:50|||||||||186
1627552860000|2021-07-29 10:01:00|4067.5|4066.5|4067.5|4066.5|4067.5|4066.5|4067.5|4066.5|993
1627552890000|2021-07-29 10:01:30|4067|4066|4066.5|4066|4067|4066|4066.5|4066|2165
1627552900000|2021-07-29 10:01:40|4066|4065.5|4066|4065|4066.5|4065.5|4065|4064.5|2745
1627552910000|2021-07-29 10:01:50|||||||||2
1627552920000|2021-07-29 10:02:00|4065.5|4065.5|4066|4065.5|4066|4065.5|4065.5|4065|403
1627552940000|2021-07-29 10:02:20|4066.5|4066|4067|4066.5|4067.5|4066.5|4066.5|4066|794
1627552950000|2021-07-29 10:02:30|4067.5|4067.5|4068|4066.5|4069|4068|4067.5|4066.5|621
1627552970000|2021-07-29 10:02:50|4067.5|4067|4068|4066.5|4068|4067.5|4067.5|4066.5|471
1627552980000|2021-07-29 10:03:00|4067.5|4067|4068|4067|4068|4067|4067.5|4066.5|0
1627552990000|2021-07-29 10:03:10||4066.5||4066.5||4066.5||4066.5|0
1627553020000|2021-07-29 10:03:40|4067.5|4067|4066.5|4066|4067.5|4067|4066.5|4066|786
1627553030000|2021-07-29 10:03:50|4066|4065.5|4066|4065|4066|4065.5|4065.5|4065|464
1627553060000|2021-07-29 10:04:20|4066.5|4065.5|4066|4065|4066.5|4065.5|4066|4065|46
1627553070000|2021-07-29 10:04:30|4065.5||4066||4066||4065.5||29
1627553090000|2021-07-29 10:04:50|4066.5||4066.5||4066.5||4066||0
1627553100000|2021-07-29 10:05:00|4066|4065.5|4065|4064|4066.5|4065.5|4064.5|4064|3457
1627553110000|2021-07-29 10:05:10|4064.5|4063.5|4064.5|4063.5|4064.5|4063.5|4064|4063|250
1627553120000|2021-07-29 10:05:20|4065|4064|4064.5|4064|4065|4064.5|4064.5|4064|361
1627553130000|2021-07-29 10:05:30||4063.5||4063.5||4063.5||4063.5|126
1627553160000|2021-07-29 10:06:00|4064||4064||4064||4064||104
1627553170000|2021-07-29 10:06:10|||||||||63
1627553180000|2021-07-29 10:06:20|4064.5|4064|4065|4064|4065|4064.5|4064.5|4064|623
1627553190000|2021-07-29 10:06:30|4065.5|4064.5|4066|4065|4066|4065|4065.5|4064.5|197
1627553200000|2021-07-29 10:06:40|4066.5||4066||4066.5||4066||0
1627553210000|2021-07-29 10:06:50|4066.5|4065.5|4066|4065|4066.5|4065.5|4065.5|4065|604
1627553220000|2021-07-29 10:07:00|4065.5||4065.5||4065.5||4065.5||0
1627553230000|2021-07-29 10:07:10|4065|4064.5|4065.5|4064|4065.5|4064.5|4065|4064|281
1627553240000|2021-07-29 10:07:20||4064.5||4064.5||4064.5||4064.5|0
1627553250000|2021-07-29 10:07:30|||||||||13
1627553260000|2021-07-29 10:07:40||4065||4065||4065||4065|187
1627553270000|2021-07-29 10:07:50|4065|4064.5|4065.5|4064.5|4065.5|4064.5|4065|4064.5|1068
1627553280000|2021-07-29 10:08:00|4065|4065|4065.5|4064.5|4066|4065.5|4065|4064.5|1529
1627553310000|2021-07-29 10:08:30|||||||||982
1627553340000|2021-07-29 10:09:00||4065||4065||4065||4065|451
1627553350000|2021-07-29 10:09:10|||||||||12
1627553360000|2021-07-29 10:09:20|4066|4065.5|4066.5|4065.5|4066.5|4066|4066|4065.5|848
1627553370000|2021-07-29 10:09:30|||||||||50
1627553390000|2021-07-29 10:09:50|||||||||5
1627553430000|2021-07-29 10:10:30|4067|4066|4067|4066|4067.5|4067|4066.5|4065.5|2379
1627553440000|2021-07-29 10:10:40|||||||||20
1627553450000|2021-07-29 10:10:50|4067.5|4066.5|4067|4066.5|4067.5|4067|4067|4066.5|1551
1627553490000|2021-07-29 10:11:30|4066.5|4066|4067|4066|4067|4066|4066.5|4065.5|2492
1627553500000|2021-07-29 10:11:40|4067.5|4066.5|4067.5|4066.5|4067.5|4066.5|4067|4066.5|287
1627553510000|2021-07-29 10:11:50|4068|4067|4067.5|4067|4068|4067.5|4067.5|4066.5|1150
1627553520000|2021-07-29 10:12:00|4068|4067.5|4068|4067.5|4068.5|4068|4067.5|4067.5|919
1627553530000|2021-07-29 10:12:10|4068.5|4068|4069.5|4068.5|4069.5|4068.5|4068|4068|417
1627553540000|2021-07-29 10:12:20|||||||||34
1627553550000|2021-07-29 10:12:30||4069||4069||4069||4069|50
1627553570000|2021-07-29 10:12:50|4070|4069.5|4070.5|4069.5|4070.5|4069.5|4069.5|4069|452
1627553580000|2021-07-29 10:13:00|4070|4069|4069|4068.5|4070|4069|4069|4068.5|1562
1627553590000|2021-07-29 10:13:10||4068||4068||4068||4068|23
1627553600000|2021-07-29 10:13:20|4069.5|4068.5|4069.5|4069|4070|4069|4069.5|4068|163
1627553610000|2021-07-29 10:13:30|||||||||244
1627553620000|2021-07-29 10:13:40|4070|4069.5|4070.5|4069.5|4071|4070|4070|4069.5|451
1627553630000|2021-07-29 10:13:50|4070||4070.5||4070.5||4070||1364
1627553650000|2021-07-29 10:14:10|||||||||245
1627553670000|2021-07-29 10:14:30||4070||4070||4070||4069.5|594
1627553680000|2021-07-29 10:14:40||4069.5||4070||4070||4069.5|787
1627553690000|2021-07-29 10:14:50|4071|4070.5|4071|4070|4071|4070.5|4071|4070|2035
1627553700000|2021-07-29 10:15:00|4071.5|4070.5|4071.5|4071|4072|4071|4071|4070.5|978
1627553720000|2021-07-29 10:15:20|4072|4071.5|4072.5|4071.5|4073|4071.5|4072|4071.5|229
1627553730000|2021-07-29 10:15:30|4073|4072|4073|4072|4073|4072|4073|4072|36
1627553750000|2021-07-29 10:15:50|4072.5|4071.5|4073|4072|4073|4072|4071.5|4071|5323
1627553770000|2021-07-29 10:16:10|||||||||167
1627553790000|2021-07-29 10:16:30|4072.5|4071.5|4071.5|4071|4073|4071.5|4071.5|4071|1023
1627553800000|2021-07-29 10:16:40|||||||||282
1627553810000|2021-07-29 10:16:50|4072|4071.5|4072|4071.5|4072|4071.5|4071.5|4071|346
1627553820000|2021-07-29 10:17:00|||||||||60
1627553830000|2021-07-29 10:17:10|4073|4072|4072.5|4072|4073|4072|4072.5|4072|312
1627553840000|2021-07-29 10:17:20|||||||||12
1627553850000|2021-07-29 10:17:30|4073|4072.5|4073.5|4072.5|4073.5|4072.5|4073|4072.5|239
1627553870000|2021-07-29 10:17:50|4073|4072|4072.5|4072|4073|4072|4072.5|4072|691
1627553890000|2021-07-29 10:18:10|4072|4071.5|4072|4071|4072|4071.5|4071.5|4071|237
1627553900000|2021-07-29 10:18:20|4071.5|4070.5|4070|4069.5|4071.5|4070.5|4070|4069.5|1022
1627553920000|2021-07-29 10:18:40|||||||||11
1627553930000|2021-07-29 10:18:50|||||||||299
1627553940000|2021-07-29 10:19:00|4070.5|4070|4070|4069.5|4070.5|4070|4070|4069.5|1598
1627553980000|2021-07-29 10:19:40|4069.5|4069|4069.5|4068.5|4070|4069.5|4069.5|4068.5|688
1627553990000|2021-07-29 10:19:50|4070|4069|4069.5|4068.5|4070|4069|4069.5|4068.5|1998
1627554010000|2021-07-29 10:20:10|4069||4069||4069||4069||0
1627554020000|2021-07-29 10:20:20|4069.5|4069|4069.5|4069|4069.5|4069|4069.5|4069|99
1627554030000|2021-07-29 10:20:30||4068.5||4068.5||4068.5||4068.5|46
1627554040000|2021-07-29 10:20:40||4069||4068.5||4069||4068.5|0
1627554060000|2021-07-29 10:21:00|4070|4069|4070|4069.5|4070|4069.5|4070|4068.5|124
1627554070000|2021-07-29 10:21:10|||||||||99
1627554080000|2021-07-29 10:21:20|4070.5|4070|4070|4069.5|4071.5|4070.5|4069.5|4069|3004
1627554100000|2021-07-29 10:21:40|4069.5|4069|4069.5|4068.5|4069.5|4069|4069|4068|425
1627554140000|2021-07-29 10:22:20|4069||4069.5||4069.5||4069||1348
1627554150000|2021-07-29 10:22:30|4069||4069.5||4069.5||4069||0
1627554160000|2021-07-29 10:22:40|4069||4069.5||4069.5||4069||0
1627554180000|2021-07-29 10:23:00|4069||4069.5||4069.5||4069||0
1627554190000|2021-07-29 10:23:10||4069||4069||4069||4069|0
1627554200000|2021-07-29 10:23:20|4070|4069.5|4070|4069.5|4070|4069.5|4070|4069|576
1627554210000|2021-07-29 10:23:30|4069.5|4069|4070|4069|4070|4069|4069.5|4069|178
1627554240000|2021-07-29 10:24:00|4069.5|4069.5|4070|4069|4070|4069.5|4069.5|4069|10
1627554260000|2021-07-29 10:24:20|4069.5|4068.5|4068.5|4067.5|4070|4068.5|4068.5|4067.5|514
1627554300000|2021-07-29 10:25:00|4068||4068.5||4068.5||4068||17
1627554310000|2021-07-29 10:25:10||4068||4067.5||4068||4067.5|224
1627554370000|2021-07-29 10:26:10|4068||4068||4068||4068||48
1627554380000|2021-07-29 10:26:20|||||||||177
1627554390000|2021-07-29 10:26:30|4068.5|4068|4069|4068|4069|4068|4068|4067.5|425
1627554400000|2021-07-29 10:26:40|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|0
1627554410000|2021-07-29 10:26:50|4070||4069.5||4070||4069.5||0
1627554420000|2021-07-29 10:27:00|4070|4069|4070.5|4069.5|4070.5|4069.5|4070|4069|38
1627554430000|2021-07-29 10:27:10|||||||||76
1627554450000|2021-07-29 10:27:30|||||||||48
1627554460000|2021-07-29 10:27:40|4071||4070.5||4071||4070.5||1
1627554470000|2021-07-29 10:27:50|4070|4070|4071|4070|4071|4070.5|4070|4069.5|957
1627554480000|2021-07-29 10:28:00|4070.5||4070.5||4070.5||4070.5||0
1627554490000|2021-07-29 10:28:10|||||||||121
1627554500000|2021-07-29 10:28:20|4070|4069.5|4070.5|4070|4070.5|4070|4070|4069.5|856
1627554520000|2021-07-29 10:28:40|4071||4071||4071||4071||76
1627554530000|2021-07-29 10:28:50||4070.5||4070.5||4070.5||4070.5|70
1627554550000|2021-07-29 10:29:10|4071.5|4071|4072|4071|4072|4071|4071.5|4071|380
1627554570000|2021-07-29 10:29:30|4072.5|4072|4071.5|4071|4072.5|4072|4071.5|4071|459
1627554580000|2021-07-29 10:29:40|4072||4072||4072||4072||0
1627554590000|2021-07-29 10:29:50|4072.5|4071.5|4072|4071|4072.5|4071.5|4072|4071|355
1627554600000|2021-07-29 10:30:00|4071.5||4071.5||4071.5||4071.5||104
1627554610000|2021-07-29 10:30:10|4071|4070.5|4071.5|4071|4071.5|4071|4071|4070.5|896
1627554630000|2021-07-29 10:30:30|4072|4070.5|4071|4070.5|4072|4070.5|4071|4070.5|140
1627554640000|2021-07-29 10:30:40|4071.5||4071.5||4071.5||4071.5||0
1627554650000|2021-07-29 10:30:50|4072|4071|4072.5|4071.5|4072.5|4071.5|4072|4071|179
1627554670000|2021-07-29 10:31:10|4073|4072|4073.5|4072|4073.5|4072|4072.5|4072|150
1627554690000|2021-07-29 10:31:30||4072.5||4072.5||4072.5||4072|1
1627554700000|2021-07-29 10:31:40||4072||4072.5||4072.5||4072|0
1627554710000|2021-07-29 10:31:50|4074|4073|4074|4073.5|4074|4073.5|4074|4073|277
1627554720000|2021-07-29 10:32:00|||||||||20
1627554730000|2021-07-29 10:32:10|4074.5|4074|4074.5|4074|4074.5|4074|4074.5|4074|127
1627554740000|2021-07-29 10:32:20|4074|4073.5|4074.5|4073.5|4074.5|4073.5|4074|4073.5|579
1627554750000|2021-07-29 10:32:30|4075|4074|4075|4074|4075|4074|4075|4074|264
1627554770000|2021-07-29 10:32:50|4074.5|4073.5|4074.5|4073.5|4074.5|4073.5|4073.5|4073|1280
1627554790000|2021-07-29 10:33:10|4075|4074|4075|4074|4075|4074|4075|4074|50
1627554800000|2021-07-29 10:33:20|4075.5||4075.5||4075.5||4075.5||0
1627554810000|2021-07-29 10:33:30|4075||4075||4075||4075||0
1627554830000|2021-07-29 10:33:50|4075.5|4074.5|4075.5|4074.5|4075.5|4074.5|4075.5|4074.5|0
1627554840000|2021-07-29 10:34:00|4076|4075|4076|4075|4076|4075.5|4076|4075|854
1627554860000|2021-07-29 10:34:20|4076.5|4075.5|4077|4076|4077|4076|4076.5|4075.5|275
1627554870000|2021-07-29 10:34:30|||||||||93
1627554880000|2021-07-29 10:34:40|||||||||1
1627554900000|2021-07-29 10:35:00||4076.5||4076||4076.5||4076|217
1627554910000|2021-07-29 10:35:10|4077.5|4076.5|4077.5|4076.5|4077.5|4076.5|4077.5|4076.5|151
1627554930000|2021-07-29 10:35:30|4078|4077|4077.5|4077|4078|4077.5|4077.5|4076.5|422
1627554940000|2021-07-29 10:35:40|4077|4076.5|4078|4077.5|4078|4077.5|4077|4076|1625
1627554950000|2021-07-29 10:35:50|||||||||32
1627554970000|2021-07-29 10:36:10||4077||4077||4077||4077|320
1627555000000|2021-07-29 10:36:40|4078.5|4077.5|4078.5|4078|4079|4078|4078.5|4077|574
1627555010000|2021-07-29 10:36:50|4078|4077.5|4078.5|4077.5|4078.5|4077.5|4078|4077.5|400
1627555020000|2021-07-29 10:37:00|4078||4078||4078||4078||264
1627555030000|2021-07-29 10:37:10|||||||||15
1627555040000|2021-07-29 10:37:20|4078.5|4078|4079.5|4078|4079.5|4078|4078.5|4078|432
1627555050000|2021-07-29 10:37:30|||||||||18
1627555060000|2021-07-29 10:37:40|4080|4078.5|4079.5|4078.5|4080|4079|4079.5|4078.5|34
1627555070000|2021-07-29 10:37:50|4080||4080||4080||4080||243
1627555080000|2021-07-29 10:38:00|4079.5|4078|4079|4078|4079.5|4078.5|4079|4078|737
1627555100000|2021-07-29 10:38:20|4079.5|4078.5|4080|4078.5|4080|4078.5|4079.5|4078.5|362
1627555110000|2021-07-29 10:38:30|||||||||60
1627555140000|2021-07-29 10:39:00||4079||4079.5||4079.5||4079|152
1627555150000|2021-07-29 10:39:10|4079.5|4079|4080|4079.5|4080|4079.5|4079.5|4079|669
1627555160000|2021-07-29 10:39:20|4080.5|4080|4080|4079.5|4080.5|4080|4080|4079.5|647
1627555170000|2021-07-29 10:39:30|4080.5||4080.5||4080.5||4080.5||0
1627555180000|2021-07-29 10:39:40|||||||||7
1627555190000|2021-07-29 10:39:50|||||||||401
1627555200000|2021-07-29 10:40:00|||||||||3678
1627555210000|2021-07-29 10:40:10|4081|4080|4080.5|4079.5|4081.5|4080.5|4080|4079.5|2352
1627555220000|2021-07-29 10:40:20|4081|4080|4080.5|4080|4081.5|4080.5|4080.5|4079.5|1572
1627555230000|2021-07-29 10:40:30|4081|4080.5|4082|4081|4082.5|4081|4080.5|4080|2233
1627555240000|2021-07-29 10:40:40|4082.5|4081.5|4082.5|4081.5|4083|4082|4082|4081|249
1627555250000|2021-07-29 10:40:50|4083||4083||4083||4083||0
1627555260000|2021-07-29 10:41:00|4082.5|4082|4082.5|4081.5|4083|4082|4082|4081.5|2821
1627555270000|2021-07-29 10:41:10|||||||||100
1627555280000|2021-07-29 10:41:20|||||||||199
1627555310000|2021-07-29 10:41:50|4082|4081|4081.5|4080.5|4082|4081.5|4081.5|4080.5|2758
1627555340000|2021-07-29 10:42:20|4081|4080|4080.5|4080|4081|4080|4080.5|4080|429
1627555350000|2021-07-29 10:42:30|||||||||75
1627555360000|2021-07-29 10:42:40|||||||||125
1627555370000|2021-07-29 10:42:50|4080|4079.5|4079.5|4079|4080|4079.5|4079.5|4079|715
1627555380000|2021-07-29 10:43:00|||||||||207
1627555390000|2021-07-29 10:43:10|4079|4078.5|4079|4078.5|4079|4078.5|4079|4078|605
1627555410000|2021-07-29 10:43:30|4079.5||4079.5||4079.5||4079.5||108
1627555440000|2021-07-29 10:44:00|4080|4079|4080.5|4079.5|4080.5|4079.5|4080|4079|422
1627555460000|2021-07-29 10:44:20|4081|4080|4081.5|4080|4081.5|4080|4081|4080|12
1627555480000|2021-07-29 10:44:40|||||||||20
1627555490000|2021-07-29 10:44:50|4082|4080.5|4083|4082|4083|4082|4082|4080.5|127
1627555500000|2021-07-29 10:45:00|4082.5|4081.5|4082|4081|4082.5|4081.5|4082|4081|913
1627555510000|2021-07-29 10:45:10|||||||||74
1627555520000|2021-07-29 10:45:20|4081.5|4080.5|4081|4080|4082|4081|4081|4080|322
1627555550000|2021-07-29 10:45:50|4080.5|4079.5|4080|4079|4081|4079.5|4080|4079|496
1627555560000|2021-07-29 10:46:00|4079.5|4079.5|4080.5|4079|4080.5|4079.5|4079.5|4079|232
1627555570000|2021-07-29 10:46:10|||||||||100
1627555580000|2021-07-29 10:46:20|4080||4080||4080||4080||0
1627555590000|2021-07-29 10:46:30|4079.5|4078.5|4079.5|4078.5|4079.5|4078.5|4079.5|4078.5|0
1627555600000|2021-07-29 10:46:40||4079||4079||4079||4079|48
1627555610000|2021-07-29 10:46:50|4079|4078.5|4079|4078|4079|4078.5|4079|4078|81
1627555620000|2021-07-29 10:47:00|4079.5|4078.5|4080|4079|4080|4079|4079.5|4078.5|586
1627555630000|2021-07-29 10:47:10|||||||||52275
1627555640000|2021-07-29 10:47:20|4080.5|4079.5|4080.5|4079.5|4081|4080|4080.5|4079.5|555
1627555660000|2021-07-29 10:47:40|4081||4081||4081||4081||0
1627555670000|2021-07-29 10:47:50||4080||4079.5||4080||4079.5|100
1627555680000|2021-07-29 10:48:00||4080||4080||4080||4080|121
1627555690000|2021-07-29 10:48:10|4080.5|4079.5|4080.5|4079.5|4080.5|4079.5|4080.5|4079.5|0
1627555700000|2021-07-29 10:48:20|4080|4079|4079|4078.5|4080|4079.5|4079|4078|918
1627555710000|2021-07-29 10:48:30|4078.5|4078|4078.5|4078|4078.5|4078|4078.5|4077.5|162
1627555720000|2021-07-29 10:48:40|4078|4077.5|4078.5|4077.5|4078.5|4077.5|4078|4077.5|78
1627555730000|2021-07-29 10:48:50|4079|4078|4079|4078.5|4079|4078.5|4079|4078|300
1627555740000|2021-07-29 10:49:00|4079.5|4078|4079.5|4078.5|4079.5|4078.5|4079|4078|356
1627555750000|2021-07-29 10:49:10|4079|4079|4079.5|4078.5|4079.5|4079|4079|4078.5|80
1627555760000|2021-07-29 10:49:20|4080|4079|4080|4079|4080|4079|4080|4079|211
1627555770000|2021-07-29 10:49:30||4079.5||4079.5||4079.5||4079.5|0
1627555780000|2021-07-29 10:49:40|4080.5|4080|4080.5|4079.5|4080.5|4080|4080|4079|617
1627555790000|2021-07-29 10:49:50|4081||4081||4081||4081||38
1627555810000|2021-07-29 10:50:10|4080.5||4080.5||4080.5||4080.5||1200
1627555820000|2021-07-29 10:50:20|4080|4079|4079.5|4078.5|4080.5|4079|4078.5|4078|2883
1627555830000|2021-07-29 10:50:30|4079|4078|4078|4077|4079|4078|4077.5|4077|991
1627555850000|2021-07-29 10:50:50|4078.5|4077.5|4079.5|4078|4079.5|4078|4078.5|4077.5|126
1627555860000|2021-07-29 10:51:00|4079||4079||4079||4079||600
1627555870000|2021-07-29 10:51:10|4079.5|4078.5|4079.5|4078.5|4079.5|4078.5|4079.5|4078|0
1627555880000|2021-07-29 10:51:20|4079|4078|4078.5|4078|4079|4078|4078.5|4078|130
1627555940000|2021-07-29 10:52:20|4079|4078.5|4079|4078.5|4079|4078.5|4079|4078|263
1627555950000|2021-07-29 10:52:30||4078||4078||4078.5||4078|281
1627555960000|2021-07-29 10:52:40|4079.5|4078.5|4079.5|4078|4079.5|4078.5|4079.5|4078|189
1627555990000|2021-07-29 10:53:10||4078.5||4078||4078.5||4078|0
1627556000000|2021-07-29 10:53:20|4079||4079||4079||4079||0
1627556030000|2021-07-29 10:53:50|4078.5|4077.5|4079.5|4078|4079.5|4078|4077.5|4077|1488
1627556040000|2021-07-29 10:54:00|4079|4078.5|4079.5|4078.5|4080|4079|4079|4078.5|120
1627556060000|2021-07-29 10:54:20|4079||4079.5||4079.5||4079||131
1627556070000|2021-07-29 10:54:30|||||||||196
1627556080000|2021-07-29 10:54:40|4079||4079||4079||4079||461
1627556090000|2021-07-29 10:54:50|4078.5|4078|4081|4080|4081|4080|4078.5|4078|2414
1627556100000|2021-07-29 10:55:00|4081.5|4080.5|4082|4081|4082|4081|4081.5|4080.5|250
1627556110000|2021-07-29 10:55:10|4081.5|4081.5|4082|4081.5|4082.5|4081.5|4081.5|4081|313
1627556120000|2021-07-29 10:55:20|4081.5|4081|4081|4080|4081.5|4081|4081|4080|2141
1627556130000|2021-07-29 10:55:30|4081.5|4080.5|4081|4080|4081.5|4080.5|4081|4080|530
1627556150000|2021-07-29 10:55:50|4080.5|4079.5|4081|4080|4081|4080|4080|4079.5|1526
1627556170000|2021-07-29 10:56:10||4080.5||4080||4080.5||4080|557
1627556190000|2021-07-29 10:56:30|4081.5|4080.5|4083|4081.5|4083|4081.5|4081.5|4080.5|254
1627556200000|2021-07-29 10:56:40||4082||4082||4082||4082|0
1627556210000|2021-07-29 10:56:50|4082.5|4081.5|4081|4080|4082.5|4081.5|4081|4080|1798
1627556260000|2021-07-29 10:57:40|4080.5|4079.5|4080.5|4080|4081|4080|4080|4079.5|1027
1627556280000|2021-07-29 10:58:00|4080|4079.5|4080.5|4079.5|4080.5|4079.5|4080|4079.5|63
1627556290000|2021-07-29 10:58:10|4080|4079|4079.5|4078.5|4080.5|4079|4079|4078.5|1405
1627556310000|2021-07-29 10:58:30|4080|4079|4080.5|4079.5|4080.5|4079.5|4080|4079|1002
1627556320000|2021-07-29 10:58:40||4080||4079.5||4080||4079.5|15
1627556350000|2021-07-29 10:59:10|||||||||92
1627556360000|2021-07-29 10:59:20|4081|4080|4080.5|4079.5|4081|4080.5|4080.5|4079.5|1175
1627556370000|2021-07-29 10:59:30|4081|4080|4082|4081|4082|4081|4081|4080|501
1627556380000|2021-07-29 10:59:40|4082.5|4081.5|4082.5|4082|4083|4082|4082.5|4081.5|75
1627556390000|2021-07-29 10:59:50|4082|4081.5|4083|4082.5|4083|4082.5|4082|4081.5|725
1627556400000|2021-07-29 11:00:00|4082.5|4082|4082|4081|4083|4082|4082|4081|1624
1627556420000|2021-07-29 11:00:20||4081.5||4081||4081.5||4081|135
1627556430000|2021-07-29 11:00:30|||||||||424
1627556440000|2021-07-29 11:00:40|4081.5||4081.5||4081.5||4081.5||635
1627556450000|2021-07-29 11:00:50|4082|4081.5|4082|4081|4082|4081.5|4081.5|4081|500
1627556510000|2021-07-29 11:01:50|4081.5|4080.5|4080|4079.5|4082|4080.5|4080|4079.5|3480
1627556520000|2021-07-29 11:02:00||4079||4079||4079||4079|148
1627556530000|2021-07-29 11:02:10|4079.5|4078.5|4080|4079|4080|4079|4079.5|4078.5|1085
1627556540000|2021-07-29 11:02:20|4079.5||4080||4080||4079.5||135
1627556550000|2021-07-29 11:02:30|4080.5|4079.5|4081|4080|4081.5|4080.5|4080.5|4079.5|1181
1627556560000|2021-07-29 11:02:40||4080.5||4080.5||4080.5||4080.5|3
1627556570000|2021-07-29 11:02:50|4081.5|4081|4082|4081|4082|4081|4081.5|4081|24
1627556590000|2021-07-29 11:03:10|4082.5|4081.5|4082|4081.5|4082.5|4082|4082|4081.5|328
1627556600000|2021-07-29 11:03:20||4081||4081||4081||4081|657
1627556610000|2021-07-29 11:03:30|4081.5||4081.5||4081.5||4081.5||66
1627556630000|2021-07-29 11:03:50|4082|4081.5|4083|4082.5|4083|4082.5|4082|4081.5|1686
1627556650000|2021-07-29 11:04:10|||||||||3
1627556660000|2021-07-29 11:04:20|4083.5|4083|4083.5|4083|4083.5|4083|4083.5|4083|1033
1627556670000|2021-07-29 11:04:30|4084|4083.5|4084|4083.5|4084.5|4083.5|4083.5|4083|147
1627556680000|2021-07-29 11:04:40|||||||||121
1627556690000|2021-07-29 11:04:50|4084.5|4084|4085|4084|4085|4084|4084.5|4084|80
1627556700000|2021-07-29 11:05:00|||||||||101
1627556710000|2021-07-29 11:05:10|4084.5|4083.5|4084.5|4083|4084.5|4083.5|4084|4083|2575
1627556720000|2021-07-29 11:05:20||4083.5||4083.5||4083.5||4083|0
1627556730000|2021-07-29 11:05:30||4083||4083||4083||4083|0
1627556740000|2021-07-29 11:05:40||4083.5||4083.5||4083.5||4083.5|51
1627556750000|2021-07-29 11:05:50|4084|4083|4084.5|4083.5|4084.5|4083.5|4084|4083|609
1627556770000|2021-07-29 11:06:10|4084|4083|4084.5|4083|4084.5|4083|4083.5|4083|538
1627556800000|2021-07-29 11:06:40|4084|4082.5|4083|4082|4084.5|4082.5|4083|4082|1205
1627556810000|2021-07-29 11:06:50|4082.5|4081.5|4081.5|4081|4083|4081.5|4081.5|4081|1457
1627556820000|2021-07-29 11:07:00|4082||4081.5||4082||4081.5||839
1627556830000|2021-07-29 11:07:10|||||||||383
1627556840000|2021-07-29 11:07:20||4080.5||4080.5||4080.5||4080.5|341
1627556860000|2021-07-29 11:07:40|4082|4081|4081.5|4081|4082|4081|4081.5|4081|269
1627556880000|2021-07-29 11:08:00|4082|4081.5|4082|4081.5|4082|4081.5|4082|4081.5|246
1627556900000|2021-07-29 11:08:20|4081.5|4081|4082|4081|4082|4081|4081.5|4081|609
1627556920000|2021-07-29 11:08:40||4081.5||4081.5||4081.5||4081.5|79
1627556930000|2021-07-29 11:08:50|4082.5|4082|4082|4081.5|4083|4082|4082|4081.5|498
1627556940000|2021-07-29 11:09:00|||||||||248
1627556950000|2021-07-29 11:09:10||4081||4081.5||4081.5||4081|615
1627556960000|2021-07-29 11:09:20|||||||||567
1627556970000|2021-07-29 11:09:30|4081.5|4081|4081|4080.5|4082|4081.5|4081|4080.5|457
1627556990000|2021-07-29 11:09:50|4081.5|4081|4081.5|4080.5|4082|4081|4081.5|4080.5|90
1627557000000|2021-07-29 11:10:00||4081||4080.5||4081||4080.5|0
1627557010000|2021-07-29 11:10:10||4081||4081||4081||4081|641
1627557020000|2021-07-29 11:10:20|4082|4081.5|4083|4081.5|4083|4081.5|4081.5|4081|2923
1627557030000|2021-07-29 11:10:30|4083.5|4082|4083|4082|4083.5|4082|4083|4082|80
1627557040000|2021-07-29 11:10:40|4083.5||4083.5||4083.5||4083||108
1627557050000|2021-07-29 11:10:50|4084|4082.5|4083.5|4082.5|4084|4082.5|4083.5|4082.5|0
1627557060000|2021-07-29 11:11:00|4084||4084||4084||4084||60
1627557070000|2021-07-29 11:11:10|4083.5||4083.5||4083.5||4083.5||0
1627557080000|2021-07-29 11:11:20|4084|4082|4082.5|4082|4084|4082|4082.5|4082|3936
1627557100000|2021-07-29 11:11:40|4083|4082.5|4083|4082|4083|4082.5|4083|4082|0
1627557110000|2021-07-29 11:11:50|4082.5|4082.5|4083|4082.5|4083|4082.5|4082.5|4082|2137
1627557120000|2021-07-29 11:12:00|4083.5|4083|4082.5|4082|4083.5|4083|4082.5|4082|253
1627557130000|2021-07-29 11:12:10|4082|4081.5|4082|4081.5|4082|4081.5|4082|4081.5|705
1627557140000|2021-07-29 11:12:20|4082.5||4082||4082.5||4082||72
1627557150000|2021-07-29 11:12:30|||||||||50
1627557170000|2021-07-29 11:12:50|4082.5||4082||4082.5||4082||532
1627557190000|2021-07-29 11:13:10|4081.5|4081|4082|4081.5|4082|4081.5|4081.5|4081|2202
1627557200000|2021-07-29 11:13:20|||||||||767
1627557230000|2021-07-29 11:13:50|||||||||672
1627557270000|2021-07-29 11:14:30|4082.5|4082|4083.5|4083|4083.5|4083|4082.5|4082|2827
1627557280000|2021-07-29 11:14:40|4084||4084.5||4084.5||4083.5||87
1627557290000|2021-07-29 11:14:50|4085|4083.5|4085.5|4084|4085.5|4084|4085|4083.5|163
1627557300000|2021-07-29 11:15:00|4086|4084.5|4085.5|4084.5|4086|4084.5|4085.5|4084.5|2
1627557310000|2021-07-29 11:15:10|4086|4085|4085.5|4084.5|4086|4085|4085.5|4084.5|55
1627557320000|2021-07-29 11:15:20|4085|4084|4085|4084|4085.5|4084.5|4084.5|4084|1953
1627557330000|2021-07-29 11:15:30|4085.5|4084.5|4085.5|4084.5|4085.5|4084.5|4085.5|4084.5|0
1627557340000|2021-07-29 11:15:40|4085|4085|4085.5|4084.5|4085.5|4085|4085|4084.5|579
1627557350000|2021-07-29 11:15:50|4085|4084|4084.5|4083.5|4085.5|4084|4084|4083.5|843
1627557370000|2021-07-29 11:16:10|4085|4084|4085|4084|4085|4084|4085|4084|23
1627557380000|2021-07-29 11:16:20||4083.5||4084||4084||4083.5|179
1627557390000|2021-07-29 11:16:30|||||||||90
1627557420000|2021-07-29 11:17:00|4085.5|4084.5|4085.5|4084.5|4085.5|4085|4085|4084.5|1126
1627557430000|2021-07-29 11:17:10|4085||4085.5||4085.5||4085||1086
1627557440000|2021-07-29 11:17:20|4085|4084|4085|4084|4085.5|4084|4084.5|4084|716
1627557450000|2021-07-29 11:17:30|||||||||45
1627557460000|2021-07-29 11:17:40|||||||||69
1627557470000|2021-07-29 11:17:50|||||||||490
1627557480000|2021-07-29 11:18:00|4084.5|4084.5|4085|4084.5|4085|4084.5|4084.5|4084.5|414
1627557490000|2021-07-29 11:18:10|4084.5|4084|4085|4084|4085|4084.5|4084.5|4084|459
1627557510000|2021-07-29 11:18:30|4085.5|4084.5|4087|4086|4087|4086|4085.5|4084.5|570
1627557520000|2021-07-29 11:18:40|4086.5|4085.5|4087|4086|4087|4086|4086|4085.5|700
1627557530000|2021-07-29 11:18:50|4087.5|4086.5|4087.5|4086.5|4087.5|4086.5|4087.5|4086.5|51
1627557540000|2021-07-29 11:19:00|4087|4086|4086.5|4085.5|4087|4086|4086|4085.5|1036
1627557550000|2021-07-29 11:19:10|4086|4085|4085.5|4085|4086|4085.5|4085.5|4085|230
1627557560000|2021-07-29 11:19:20|4086||4086.5||4086.5||4085.5||0
1627557590000|2021-07-29 11:19:50|4086||4086||4086||4086||0
1627557600000|2021-07-29 11:20:00|4085.5|4084.5|4085|4084|4085.5|4084.5|4085|4084|701
1627557610000|2021-07-29 11:20:10|4085.5|4084.5|4085.5|4084.5|4085.5|4084.5|4085.5|4084.5|0
1627557630000|2021-07-29 11:20:30||4085||4085||4085||4085|131
1627557640000|2021-07-29 11:20:40||4084.5||4084.5||4084.5||4084.5|210
1627557650000|2021-07-29 11:20:50|4086|4085|4086|4085.5|4086|4085.5|4086|4085|185
1627557660000|2021-07-29 11:21:00|4085.5|4085|4085.5|4084.5|4085.5|4085|4085.5|4084.5|270
1627557690000|2021-07-29 11:21:30|4086||4086||4086||4086||0
1627557700000|2021-07-29 11:21:40|4085.5||4085||4085.5||4085||20
1627557710000|2021-07-29 11:21:50|4084.5|4084|4083.5|4083|4084.5|4084|4083.5|4083|1002
1627557720000|2021-07-29 11:22:00|4083|4082.5|4084|4083|4084|4083|4083|4082.5|1123
1627557730000|2021-07-29 11:22:10||4083.5||4083.5||4083.5||4083.5|1
1627557740000|2021-07-29 11:22:20|||||||||138
1627557750000|2021-07-29 11:22:30|||||||||42
1627557760000|2021-07-29 11:22:40|||||||||305
1627557780000|2021-07-29 11:23:00|4083.5|4083|4083|4082|4083.5|4083|4083|4082|570
1627557790000|2021-07-29 11:23:10|||||||||52
1627557810000|2021-07-29 11:23:30|4082.5|4081.5|4082|4080.5|4082.5|4081.5|4082|4080.5|126
1627557820000|2021-07-29 11:23:40|4082.5|4081|4082|4081|4082.5|4082|4082|4081|1269
1627557850000|2021-07-29 11:24:10|4081.5|4080.5|4081.5|4080.5|4082|4080.5|4081|4080.5|113
1627557860000|2021-07-29 11:24:20|4082|4081|4082|4081.5|4082|4081.5|4082|4081|378
1627557880000|2021-07-29 11:24:40|4081.5|4081|4082|4081|4082|4081|4081.5|4081|209
1627557890000|2021-07-29 11:24:50|4082.5|4081.5|4083.5|4082.5|4083.5|4082.5|4082.5|4081.5|581
1627557910000|2021-07-29 11:25:10|||||||||120
1627557930000|2021-07-29 11:25:30|4084|4083|4083|4082.5|4084|4083|4083|4082.5|371
1627557940000|2021-07-29 11:25:40|4083.5|4082|4082.5|4082|4083.5|4082|4082.5|4081.5|1239
1627557950000|2021-07-29 11:25:50|4082|4081.5|4082|4081|4082|4081.5|4082|4081|252
1627557960000|2021-07-29 11:26:00|4082.5|4081.5|4082.5|4081.5|4083|4081.5|4082.5|4081.5|92
1627557970000|2021-07-29 11:26:10|4083|4082|4082.5|4082|4083|4082|4082.5|4082|0
1627557980000|2021-07-29 11:26:20|4083|4082.5|4083|4082.5|4083.5|4082.5|4083|4082|133
1627557990000|2021-07-29 11:26:30|4083.5||4083||4083.5||4083||0
1627558000000|2021-07-29 11:26:40|4083.5|4083|4084|4083|4084|4083|4083.5|4083|265
1627558050000|2021-07-29 11:27:30|4084.5|4083.5|4084.5|4083.5|4084.5|4084|4084.5|4083|733
1627558070000|2021-07-29 11:27:50|4085||4085||4085||4085||0
1627558080000|2021-07-29 11:28:00||4084||4084||4084||4084|0
1627558140000|2021-07-29 11:29:00|4084.5|4083.5|4084|4083.5|4085|4084|4083.5|4083|1521
1627558150000|2021-07-29 11:29:10|4083.5|4083|4084|4083|4084|4083|4083.5|4083|127
1627558170000|2021-07-29 11:29:30|4084.5|4083.5|4085|4084|4085|4084.5|4084.5|4083.5|291
1627558180000|2021-07-29 11:29:40|||||||||250
1627558190000|2021-07-29 11:29:50||4084.5||4084||4084.5||4084|300
1627558200000|2021-07-29 11:30:00|||||||||55
1627558210000|2021-07-29 11:30:10|4084.5|4083.5|4084.5|4083.5|4084.5|4083.5|4084|4083.5|499
1627558220000|2021-07-29 11:30:20|4084|4083|4084.5|4083.5|4084.5|4083.5|4084|4083|22
1627558230000|2021-07-29 11:30:30|||||||||40
1627558250000|2021-07-29 11:30:50|4085|4084|4084.5|4084|4085|4084|4084.5|4083.5|0
1627558260000|2021-07-29 11:31:00|4085|4083.5|4086|4085|4086|4085|4085|4083.5|1003
1627558270000|2021-07-29 11:31:10|4085.5|4084.5|4086|4085|4086|4085|4085.5|4084.5|923
1627558310000|2021-07-29 11:31:50|4086.5|4085.5|4087.5|4086.5|4087.5|4086.5|4086.5|4085|1202
1627558320000|2021-07-29 11:32:00|4088|4086|4087|4086|4088|4086.5|4087|4086|552
1627558330000|2021-07-29 11:32:10|4087.5|4086.5|4087.5|4086.5|4087.5|4086.5|4087.5|4086.5|1
1627558340000|2021-07-29 11:32:20|4088|4087|4088|4087|4088|4087.5|4088|4087|79
1627558350000|2021-07-29 11:32:30|4087.5||4088||4088||4087.5||17
1627558370000|2021-07-29 11:32:50|4087.5||4087.5||4088||4087.5||80
1627558380000|2021-07-29 11:33:00|4087|4086.5|4087|4086|4087.5|4086.5|4086.5|4086|677
1627558420000|2021-07-29 11:33:40|4087.5|4086.5|4087.5|4086.5|4087.5|4087|4087.5|4086.5|113
1627558430000|2021-07-29 11:33:50|4087|4086|4086.5|4085.5|4087|4086.5|4086.5|4085.5|263
1627558440000|2021-07-29 11:34:00|4087|4086|4086.5|4085.5|4087|4086|4086.5|4085.5|71
1627558450000|2021-07-29 11:34:10|4086|4085|4086|4085|4086|4085|4085.5|4084.5|961
1627558460000|2021-07-29 11:34:20|||||||||368
1627558480000|2021-07-29 11:34:40|4085.5|4084.5|4085.5|4084.5|4085.5|4084.5|4085.5|4084.5|139
1627558500000|2021-07-29 11:35:00|4085||4085.5||4085.5||4085||1
1627558520000|2021-07-29 11:35:20|4086|4085|4086.5|4085.5|4086.5|4086|4086|4084.5|1290
1627558550000|2021-07-29 11:35:50|4086|4086|4086.5|4085.5|4086.5|4086|4086|4085.5|426
1627558570000|2021-07-29 11:36:10||4086||4085.5||4086||4085.5|40
1627558580000|2021-07-29 11:36:20|4086|4085|4085.5|4085|4086|4085|4085.5|4085|464
1627558590000|2021-07-29 11:36:30|||||||||40
1627558600000|2021-07-29 11:36:40|4086|4085.5|4085|4084|4086|4085.5|4085|4084|1107
1627558610000|2021-07-29 11:36:50|4085.5||4085||4085.5||4085||0
1627558640000|2021-07-29 11:37:20|4084.5|4083.5|4084.5|4083.5|4084.5|4083.5|4084.5|4083.5|98
1627558660000|2021-07-29 11:37:40|4085|4084|4085|4084|4085|4084|4085|4084|29
1627558680000|2021-07-29 11:38:00|4085.5|4084.5|4085.5|4085|4085.5|4085|4085.5|4084.5|396
1627558690000|2021-07-29 11:38:10|4086|4084.5|4086|4085|4086|4085.5|4086|4084.5|632
1627558700000|2021-07-29 11:38:20|4085.5|4084.5|4085.5|4084.5|4085.5|4084.5|4085|4084.5|606
1627558710000|2021-07-29 11:38:30|||||||||191
1627558730000|2021-07-29 11:38:50|4086|4085|4085.5|4085|4086|4085.5|4085.5|4085|56
1627558740000|2021-07-29 11:39:00|4086||4086||4086||4086||167
1627558750000|2021-07-29 11:39:10|4085.5||4086||4086||4085.5||0
1627558760000|2021-07-29 11:39:20|||||||||105
1627558780000|2021-07-29 11:39:40|4085.5||4085.5||4085.5||4085.5||0
1627558790000|2021-07-29 11:39:50|||||||||91
1627558800000|2021-07-29 11:40:00|4086|4084.5|4085.5|4084.5|4086|4084.5|4085.5|4084.5|1303
1627558810000|2021-07-29 11:40:10|4086|4085|4087|4086|4087.5|4087|4086|4085|1285
1627558820000|2021-07-29 11:40:20|4087.5||4087||4087.5||4087||0
1627558830000|2021-07-29 11:40:30|4087.5|4086.5|4087|4086|4088|4087|4087|4086|325
1627558840000|2021-07-29 11:40:40|4086.5|4085.5|4086|4085|4086.5|4085.5|4086|4085|512
1627558890000|2021-07-29 11:41:30|||||||||43
1627558900000|2021-07-29 11:41:40|4085.5|4084.5|4085.5|4084.5|4085.5|4084.5|4085|4084.5|97
1627558920000|2021-07-29 11:42:00|4086||4086||4086||4086||46
1627558930000|2021-07-29 11:42:10|4085.5|4085|4086|4085.5|4086|4085.5|4085.5|4084.5|687
1627558960000|2021-07-29 11:42:40||4085||4085.5||4085.5||4085|9
1627558970000|2021-07-29 11:42:50|4086.5|4086|4086.5|4085.5|4086.5|4086|4086|4085.5|1173
1627558990000|2021-07-29 11:43:10|4087|4086|4087|4086|4087|4086|4087|4086|183
1627559020000|2021-07-29 11:43:40|||||||||36
1627559030000|2021-07-29 11:43:50|4086.5||4086.5||4086.5||4086.5||116
1627559040000|2021-07-29 11:44:00|4087|4086.5|4087|4086|4087|4086.5|4086.5|4086|644
1627559050000|2021-07-29 11:44:10|||||||||77
1627559060000|2021-07-29 11:44:20|||||||||1
1627559070000|2021-07-29 11:44:30|4087.5||4087||4087.5||4087||75
1627559080000|2021-07-29 11:44:40|4087.5|4086.5|4086.5|4086|4087.5|4086.5|4086.5|4086|445
1627559090000|2021-07-29 11:44:50|4087|4086.5|4086.5|4086|4087|4086.5|4086.5|4086|273
1627559100000|2021-07-29 11:45:00|4087||4087||4087||4087||0
1627559130000|2021-07-29 11:45:30|4086.5|4085.5|4086.5|4085.5|4086.5|4085.5|4086|4085.5|1407
1627559140000|2021-07-29 11:45:40|4087|4086|4086.5|4085.5|4087|4086|4086.5|4085.5|0
1627559150000|2021-07-29 11:45:50|||||||||174
1627559170000|2021-07-29 11:46:10|4086||4086||4086||4086||0
1627559180000|2021-07-29 11:46:20|4086.5|4085|4086.5|4086|4086.5|4086|4086.5|4085|152
1627559190000|2021-07-29 11:46:30||4085.5||4085.5||4085.5||4085.5|70
1627559220000|2021-07-29 11:47:00|4086|4085|4085.5|4085|4086.5|4085|4085.5|4085|91
1627559230000|2021-07-29 11:47:10|4085|4084.5|4084.5|4084|4085|4084.5|4084.5|4084|546
1627559250000|2021-07-29 11:47:30|4085|4084.5|4085|4084.5|4085|4084.5|4085|4084.5|457
1627559260000|2021-07-29 11:47:40|4085.5|4084|4085|4084.5|4085.5|4085|4085|4084|904
1627559280000|2021-07-29 11:48:00|4085.5|4084|4084.5|4083.5|4085.5|4084|4084.5|4083.5|1051
1627559290000|2021-07-29 11:48:10|4084|4084|4084.5|4084|4084.5|4084|4084|4084|87
1627559300000|2021-07-29 11:48:20|4085|4084.5|4085.5|4084|4085.5|4084.5|4085|4084|157
1627559310000|2021-07-29 11:48:30|4086|4084.5|4086|4085|4086|4085.5|4085.5|4084.5|129
1627559340000|2021-07-29 11:49:00|||||||||130
1627559390000|2021-07-29 11:49:50|||||||||127
1627559400000|2021-07-29 11:50:00|4085.5||4085.5||4086||4085.5||200
1627559410000|2021-07-29 11:50:10|4085|4084.5|4085|4084.5|4085|4084.5|4085|4084|992
1627559420000|2021-07-29 11:50:20|4085.5||4085.5||4085.5||4085.5||1
1627559430000|2021-07-29 11:50:30|4085|4084|4085|4084|4085|4084|4084.5|4084|272
1627559440000|2021-07-29 11:50:40|4084.5|4083.5|4083.5|4083|4084.5|4083.5|4083.5|4083|406
1627559450000|2021-07-29 11:50:50|4084|4082.5|4083.5|4083|4084|4083.5|4083.5|4082.5|1152
1627559460000|2021-07-29 11:51:00|4083|4082.5|4084|4083|4084|4083.5|4083|4082.5|545
1627559470000|2021-07-29 11:51:10|4084.5|4083.5|4085|4084|4085|4084.5|4084.5|4083.5|472
1627559480000|2021-07-29 11:51:20|||||||||80
1627559550000|2021-07-29 11:52:30|4084.5|4083.5|4084|4083|4085|4083.5|4084|4083|777
1627559560000|2021-07-29 11:52:40|4084.5|4083.5|4084.5|4084|4084.5|4084|4084.5|4083.5|342
1627559570000|2021-07-29 11:52:50||4083.5||4083.5||4083.5||4083.5|158
1627559590000|2021-07-29 11:53:10|4084|4084|4084|4083|4084|4084|4084|4083|3951
1627559630000|2021-07-29 11:53:50|4084.5|4083.5|4084.5|4083.5|4084.5|4084|4084.5|4083.5|775
1627559640000|2021-07-29 11:54:00|4084|4083|4084|4083|4084|4083.5|4083.5|4083|561
1627559660000|2021-07-29 11:54:20|||||||||12
1627559670000|2021-07-29 11:54:30||4083.5||4083||4083.5||4083|0
1627559680000|2021-07-29 11:54:40||4083.5||4083||4083.5||4083|0
1627559690000|2021-07-29 11:54:50||4083.5||4083.5||4083.5||4083|476
1627559700000|2021-07-29 11:55:00|4083.5|4083|4084|4083|4084|4083.5|4083.5|4083|772
1627559720000|2021-07-29 11:55:20|4084.5|4083.5|4085|4084.5|4085.5|4084.5|4084.5|4083.5|925
1627559730000|2021-07-29 11:55:30|4085.5|4083.5|4084.5|4084|4085.5|4084|4084.5|4083.5|346
1627559740000|2021-07-29 11:55:40|4085|4083.5|4085|4084|4085|4084|4085|4083.5|155
1627559760000|2021-07-29 11:56:00|4084.5||4085||4085||4084.5||154
1627559770000|2021-07-29 11:56:10|4084.5||4085||4085||4084.5||89
1627559780000|2021-07-29 11:56:20|4084.5||4084.5||4084.5||4084.5||0
1627559790000|2021-07-29 11:56:30|4085|4083.5|4083.5|4082.5|4085|4083.5|4083.5|4082.5|346
1627559820000|2021-07-29 11:57:00|4084|4083|4084|4083.5|4084|4083.5|4083.5|4083|865
1627559830000|2021-07-29 11:57:10|4084.5|4084|4085.5|4084.5|4085.5|4084.5|4084.5|4083.5|2507
1627559840000|2021-07-29 11:57:20||4085||4085||4085||4084.5|166
1627559850000|2021-07-29 11:57:30|4085|4084.5|4085|4084.5|4085|4084.5|4085|4084.5|444
1627559860000|2021-07-29 11:57:40|4084.5|4084|4084.5|4084|4084.5|4084|4084.5|4084|104
1627559870000|2021-07-29 11:57:50|4084|4083.5|4084|4083.5|4084|4083.5|4084|4083.5|836
1627559880000|2021-07-29 11:58:00|4084.5||4084.5||4084.5||4084.5||71
1627559890000|2021-07-29 11:58:10|4084|4083|4084|4083|4084|4083.5|4084|4083|367
1627559940000|2021-07-29 11:59:00|4083.5|4082.5|4083.5|4082.5|4083.5|4082.5|4083|4082.5|233
1627559970000|2021-07-29 11:59:30|4084|4083|4084|4083.5|4084|4083.5|4084|4083|645
1627559990000|2021-07-29 11:59:50|4083.5|4083|4083|4082.5|4083.5|4083|4083|4082.5|547
1627560000000|2021-07-29 12:00:00|4083.5|4083|4083.5|4082.5|4083.5|4083|4083|4082.5|216
1627560010000|2021-07-29 12:00:10|4083||4083||4083||4083||0
1627560020000|2021-07-29 12:00:20|4082.5|4082|4083|4082|4083|4082|4082.5|4082|863
1627560030000|2021-07-29 12:00:30|||||||||150
1627560040000|2021-07-29 12:00:40||4082.5||4082.5||4082.5||4082.5|147
1627560050000|2021-07-29 12:00:50|4082.5|4082|4082.5|4081.5|4082.5|4082|4082.5|4081|245
1627560060000|2021-07-29 12:01:00|4082||4082||4082||4082||43
1627560070000|2021-07-29 12:01:10|4082.5|4082|4082.5|4082|4082.5|4082|4082.5|4082|619
1627560080000|2021-07-29 12:01:20|4083|4082.5|4083.5|4082.5|4083.5|4082.5|4083|4082.5|768
1627560090000|2021-07-29 12:01:30|4084|4083|4084|4083|4084|4083|4084|4083|0
1627560100000|2021-07-29 12:01:40|4084.5|4083.5|4084.5|4084|4084.5|4084|4084.5|4083.5|42
1627560110000|2021-07-29 12:01:50|4085|4084.5|4085.5|4084.5|4085.5|4084.5|4084.5|4084|1517
1627560120000|2021-07-29 12:02:00|4085|4085|4085.5|4085|4085.5|4085|4085|4084.5|153
1627560130000|2021-07-29 12:02:10|4085|4084.5|4085|4084|4085|4084.5|4085|4084|269
1627560150000|2021-07-29 12:02:30|||||||||18
1627560160000|2021-07-29 12:02:40|4084.5|4084.5|4084.5|4084|4084.5|4084.5|4084.5|4084|649
1627560180000|2021-07-29 12:03:00|4084|4083.5|4084.5|4083.5|4084.5|4084|4084|4083.5|800
1627560190000|2021-07-29 12:03:10|4084|4083|4083.5|4083|4084|4083|4083.5|4083|478
1627560200000|2021-07-29 12:03:20||4082.5||4082.5||4082.5||4082.5|1854
1627560210000|2021-07-29 12:03:30|4083|4082|4082.5|4081.5|4083|4082|4082|4081.5|1309
1627560220000|2021-07-29 12:03:40|4083|4082|4083|4082.5|4083|4082.5|4082.5|4081.5|155
1627560230000|2021-07-29 12:03:50|4083.5|4082|4084|4083|4084|4083.5|4083.5|4082|578
1627560250000|2021-07-29 12:04:10|4084.5|4083.5|4085|4084|4085|4084|4084|4083.5|892
1627560260000|2021-07-29 12:04:20|||||||||2
1627560270000|2021-07-29 12:04:30||4084.5||4084.5||4084.5||4084.5|70
1627560290000|2021-07-29 12:04:50|4084.5|4084|4084.5|4084|4084.5|4084.5|4084.5|4084|3482
1627560340000|2021-07-29 12:05:40|4085|4084.5|4085|4084.5|4085.5|4085|4085|4084.5|463
1627560350000|2021-07-29 12:05:50||4084||4084||4084||4084|235
1627560360000|2021-07-29 12:06:00||4084.5||4084||4084.5||4084|168
1627560370000|2021-07-29 12:06:10||4084.5||4084.5||4084.5||4084.5|0
1627560400000|2021-07-29 12:06:40|||||||||74
1627560410000|2021-07-29 12:06:50|4085.5|4085|4087.5|4086.5|4088|4086.5|4085.5|4085|1068
1627560420000|2021-07-29 12:07:00|4088|4087|4088.5|4087.5|4088.5|4087.5|4088|4087|5
1627560440000|2021-07-29 12:07:20|4088|4087|4087.5|4087|4088|4087|4087.5|4087|777
1627560450000|2021-07-29 12:07:30|4088|4086.5|4087|4086|4088|4086.5|4086.5|4085.5|1472
1627560460000|2021-07-29 12:07:40|||||||||102
1627560480000|2021-07-29 12:08:00|4086.5||4086.5||4086.5||4086.5||433
1627560490000|2021-07-29 12:08:10|||||||||277
1627560500000|2021-07-29 12:08:20|4087|4086.5|4087|4086|4087|4086.5|4087|4086|76
1627560510000|2021-07-29 12:08:30|4086.5|4086.5|4087|4086|4087|4086.5|4086.5|4086|84
1627560530000|2021-07-29 12:08:50|4087.5|4086.5|4088|4087|4088|4087|4087.5|4086|186
1627560540000|2021-07-29 12:09:00|4088.5|4087.5|4089|4088|4089|4088|4088.5|4087.5|851
1627560550000|2021-07-29 12:09:10|4088.5|4087.5|4088.5|4087.5|4089|4087.5|4087.5|4087|1223
1627560580000|2021-07-29 12:09:40|||||||||52
1627560600000|2021-07-29 12:10:00|||||||||44
1627560620000|2021-07-29 12:10:20|4089|4088|4089|4088.5|4089|4088.5|4088.5|4087.5|861
1627560630000|2021-07-29 12:10:30|4088.5|4088|4087.5|4086.5|4088.5|4088|4087.5|4086.5|1748
1627560650000|2021-07-29 12:10:50|4088|4087|4088.5|4087.5|4088.5|4087.5|4088|4087|138
1627560660000|2021-07-29 12:11:00|4089||4089||4089||4089||8
1627560670000|2021-07-29 12:11:10|4088.5||4088.5||4088.5||4088.5||0
1627560700000|2021-07-29 12:11:40|4089|4088|4089.5|4088.5|4089.5|4088.5|4089|4088|3293
1627560710000|2021-07-29 12:11:50|4090|4089|4090|4089|4090|4089|4090|4089|0
1627560730000|2021-07-29 12:12:10|4090.5|4089.5|4090|4089|4091|4090.5|4090|4089|6450
1627560740000|2021-07-29 12:12:20|4089.5|4089.5|4089.5|4089|4090|4089.5|4089.5|4088.5|1827
1627560750000|2021-07-29 12:12:30|4090|4088.5|4088.5|4088|4090|4088.5|4088.5|4088|1280
1627560760000|2021-07-29 12:12:40|4088|4087.5|4088.5|4087.5|4089|4088|4088|4087.5|885
1627560780000|2021-07-29 12:13:00|4088|4087|4087.5|4087|4088|4087|4087.5|4086.5|1728
1627560790000|2021-07-29 12:13:10|4087|4086.5|4087.5|4086.5|4087.5|4087|4087|4086.5|402
1627560810000|2021-07-29 12:13:30|4087|4086|4087|4086|4087|4086|4087|4086|638
1627560820000|2021-07-29 12:13:40|4086.5|4085.5|4087|4086|4087|4086|4086|4085.5|892
1627560840000|2021-07-29 12:14:00|4087.5|4086.5|4087.5|4086.5|4087.5|4086.5|4087.5|4086.5|190
1627560850000|2021-07-29 12:14:10||4087||4087||4087||4087|429330
1627560860000|2021-07-29 12:14:20|||||||||118
1627560870000|2021-07-29 12:14:30|4088|4087.5|4088.5|4087.5|4089|4088|4088|4087.5|1011
1627560880000|2021-07-29 12:14:40|||||||||102
1627560890000|2021-07-29 12:14:50|4089|4088|4088.5|4088|4089|4088|4088.5|4087.5|10
1627560900000|2021-07-29 12:15:00|4088|4087.5|4087|4086|4088.5|4088|4087|4086|244
1627560910000|2021-07-29 12:15:10|4086.5||4087||4087||4086.5||43
1627560950000|2021-07-29 12:15:50|||||||||18
1627560960000|2021-07-29 12:16:00|||||||||53
1627560990000|2021-07-29 12:16:30|4087.5|4086.5|4087|4086|4087.5|4087|4087|4086|412
1627561030000|2021-07-29 12:17:10|||||||||71
1627561070000|2021-07-29 12:17:50|4086.5|4085.5|4085.5|4084.5|4086.5|4085.5|4085|4084.5|1627
1627561090000|2021-07-29 12:18:10|||||||||44
1627561100000|2021-07-29 12:18:20|4086|4085|4086|4085.5|4086|4085.5|4086|4085|292
1627561110000|2021-07-29 12:18:30|4086.5|4086|4086|4085.5|4086.5|4086|4086|4085.5|903
1627561120000|2021-07-29 12:18:40||4085||4085.5||4085.5||4085|875
1627561160000|2021-07-29 12:19:20||4085||4085||4085||4085|184
1627561170000|2021-07-29 12:19:30|4085.5|4084.5|4085.5|4084.5|4085.5|4084.5|4085.5|4084.5|0
1627561180000|2021-07-29 12:19:40|4085||4085||4085||4085||156
1627561240000|2021-07-29 12:20:40|4084.5|4084|4085|4084|4085|4084|4084.5|4084|1142
1627561260000|2021-07-29 12:21:00|4085.5|4084.5|4085|4084|4085.5|4085|4085|4084|1379
1627561270000|2021-07-29 12:21:10|4085.5|4084.5|4085.5|4084.5|4085.5|4085|4085.5|4084.5|585
1627561290000|2021-07-29 12:21:30|||||||||55
1627561330000|2021-07-29 12:22:10|4086|4085|4085|4084.5|4086|4085.5|4085|4084.5|2775
1627561350000|2021-07-29 12:22:30|4085.5|4085|4085.5|4084.5|4085.5|4085|4085.5|4084.5|133
1627561370000|2021-07-29 12:22:50|||||||||50
1627561390000|2021-07-29 12:23:10|4086|4085|4085.5|4085|4086.5|4085.5|4085|4084.5|3427
1627561400000|2021-07-29 12:23:20|||||||||431
1627561410000|2021-07-29 12:23:30|||||||||50
1627561440000|2021-07-29 12:24:00|||||||||124
1627561460000|2021-07-29 12:24:20|||||||||37
1627561480000|2021-07-29 12:24:40|||||||||89
1627561490000|2021-07-29 12:24:50|4085|4084.5|4085|4084.5|4085|4084.5|4084.5|4084|1847
1627561500000|2021-07-29 12:25:00|4084.5|4084|4085|4084|4085|4084.5|4084.5|4084|237
1627561510000|2021-07-29 12:25:10||4084.5||4084.5||4084.5||4084.5|188
1627561560000|2021-07-29 12:26:00|4085.5|4085|4085|4084|4085.5|4085|4084.5|4084|453
1627561570000|2021-07-29 12:26:10||4084.5||4084||4084.5||4084|347
1627561580000|2021-07-29 12:26:20|4085.5|4084.5|4085.5|4084.5|4085.5|4085|4085|4084.5|856
1627561590000|2021-07-29 12:26:30|||||||||99
1627561600000|2021-07-29 12:26:40|||||||||46
1627561640000|2021-07-29 12:27:20|||||||||3095
1627561650000|2021-07-29 12:27:30|4086|4085|4085.5|4084.5|4086|4085.5|4085|4084.5|949
1627561670000|2021-07-29 12:27:50|4086||4086||4086||4086||0
1627561690000|2021-07-29 12:28:10|4085.5|4085|4085.5|4084.5|4085.5|4085|4085.5|4084.5|1000
1627561710000|2021-07-29 12:28:30|||||||||974
1627561720000|2021-07-29 12:28:40|||||||||466
1627561740000|2021-07-29 12:29:00|4086|4085|4086|4085.5|4086.5|4085.5|4086|4085|1243
1627561750000|2021-07-29 12:29:10|4086.5||4086.5||4086.5||4086.5||50
1627561770000|2021-07-29 12:29:30|||||||||17
1627561780000|2021-07-29 12:29:40|4086||4086.5||4086.5||4086||860
1627561790000|2021-07-29 12:29:50|||||||||328
1627561800000|2021-07-29 12:30:00|4086|4084.5|4085.5|4084.5|4086|4085.5|4085|4084.5|1955
1627561810000|2021-07-29 12:30:10|||||||||102
1627561840000|2021-07-29 12:30:40|||||||||45
1627561850000|2021-07-29 12:30:50|4085|4084|4085|4084|4085|4084.5|4085|4083.5|622
1627561860000|2021-07-29 12:31:00||4083.5||4084||4084||4083.5|0
1627561870000|2021-07-29 12:31:10||4083.5||4083.5||4084.5||4083.5|65
1627561880000|2021-07-29 12:31:20||4084||4084.5||4084.5||4084|0
1627561890000|2021-07-29 12:31:30|||||||||175
1627561900000|2021-07-29 12:31:40|||||||||24
1627561920000|2021-07-29 12:32:00|4085.5|4085|4085|4084.5|4085.5|4085|4085|4084.5|1529
1627561930000|2021-07-29 12:32:10|4085.5|4085|4085|4084.5|4085.5|4085|4085|4084.5|818
1627561940000|2021-07-29 12:32:20|4084.5|4084|4084|4083|4084.5|4084|4084|4083|980
1627561950000|2021-07-29 12:32:30|4084.5|4083.5|4084|4083|4084.5|4083.5|4083.5|4083|68
1627561960000|2021-07-29 12:32:40|||||||||22
1627561980000|2021-07-29 12:33:00|4083.5|4082.5|4083.5|4082.5|4083.5|4082.5|4083|4082|1408
1627562020000|2021-07-29 12:33:40|||||||||113
1627562030000|2021-07-29 12:33:50|4083|4082|4083|4082.5|4083|4082.5|4082.5|4081.5|875
1627562060000|2021-07-29 12:34:20|4083.5|4083|4083.5|4082.5|4083.5|4083|4083.5|4082.5|227
1627562070000|2021-07-29 12:34:30||4083||4082.5||4083||4082.5|1231
1627562090000|2021-07-29 12:34:50|||||||||12
1627562100000|2021-07-29 12:35:00|4084|4083|4083.5|4082.5|4084|4083.5|4083.5|4082.5|723
1627562110000|2021-07-29 12:35:10|4084|4083|4084|4083.5|4084|4083.5|4084|4083|956
1627562120000|2021-07-29 12:35:20|4084.5|4084|4085|4084|4085.5|4084|4084.5|4084|1324
1627562130000|2021-07-29 12:35:30|4085.5||4085.5||4085.5||4085.5||0
1627562150000|2021-07-29 12:35:50||4084.5||4084.5||4084.5||4084.5|3
1627562170000|2021-07-29 12:36:10|||||||||1
1627562180000|2021-07-29 12:36:20|4085|4084|4083.5|4083|4085|4084|4083.5|4083|796
1627562200000|2021-07-29 12:36:40|||||||||50
1627562210000|2021-07-29 12:36:50|4084|4083.5|4084|4083.5|4084|4083.5|4084|4083.5|563
1627562220000|2021-07-29 12:37:00|4084.5|4084|4085.5|4084.5|4085.5|4084.5|4084.5|4083.5|16359
1627562230000|2021-07-29 12:37:10|4086|4085|4086.5|4085.5|4086.5|4085.5|4086|4084.5|416
1627562240000|2021-07-29 12:37:20|4087|4086|4087|4086|4087|4086|4087|4086|0
1627562270000|2021-07-29 12:37:50|4087.5|4086.5|4088|4087|4088|4087|4087.5|4086.5|1120
1627562280000|2021-07-29 12:38:00|4088.5|4087.5|4089|4088|4089|4088|4088.5|4087.5|71
1627562290000|2021-07-29 12:38:10|4089.5|4088.5|4089|4088|4090|4089|4089|4088|577
1627562300000|2021-07-29 12:38:20|4089.5|4088.5|4090|4089|4090|4089|4089.5|4088.5|224
1627562310000|2021-07-29 12:38:30|4090.5|4089.5|4091|4090.5|4091|4090.5|4090.5|4089.5|828
1627562320000|2021-07-29 12:38:40|4091.5||4092||4092||4091.5||312
1627562330000|2021-07-29 12:38:50|4092.5|4091|4092.5|4091.5|4093|4091.5|4092.5|4091|0
1627562370000|2021-07-29 12:39:30|4093|4092|4093|4092.5|4093.5|4092.5|4092.5|4092|282
1627562380000|2021-07-29 12:39:40|4093.5||4093.5||4093.5||4093.5||0
1627562390000|2021-07-29 12:39:50|||||||||413
1627562400000|2021-07-29 12:40:00|4093|4092|4093|4092|4093.5|4092|4092.5|4092|1603
1627562410000|2021-07-29 12:40:10|4093.5|4091.5|4092.5|4091.5|4093.5|4091.5|4091.5|4091|3909
1627562420000|2021-07-29 12:40:20|4092|4091|4092|4091|4092|4091.5|4091.5|4091|386
1627562430000|2021-07-29 12:40:30|||||||||492
1627562440000|2021-07-29 12:40:40|4092.5|4091.5|4092|4091.5|4092.5|4091.5|4092|4091.5|79
1627562450000|2021-07-29 12:40:50|4092.5|4091|4092|4091|4092.5|4091|4092|4091|238
1627562460000|2021-07-29 12:41:00|4091.5|4091.5|4091|4090.5|4092|4091.5|4091|4090.5|1672
1627562470000|2021-07-29 12:41:10|||||||||324
1627562480000|2021-07-29 12:41:20|4090.5|4090|4091|4090|4091|4090|4090.5|4090|362
1627562490000|2021-07-29 12:41:30|4091.5|4090.5|4091|4090|4091.5|4091|4091|4090|1174
1627562500000|2021-07-29 12:41:40|4091.5|4090.5|4092|4091|4092.5|4091.5|4091|4090|1023
1627562520000|2021-07-29 12:42:00|4091.5|4090.5|4091|4090|4091.5|4090.5|4090.5|4090|864
1627562530000|2021-07-29 12:42:10|4091.5|4090.5|4090|4089.5|4091.5|4090.5|4090|4089|1367
1627562540000|2021-07-29 12:42:20|4090.5|4090|4090.5|4089.5|4090.5|4090|4090|4089.5|321
1627562550000|2021-07-29 12:42:30|4090|4089|4090.5|4089.5|4090.5|4089.5|4089.5|4089|799
1627562560000|2021-07-29 12:42:40||4090||4089.5||4090||4089.5|89
1627562570000|2021-07-29 12:42:50|4090|4090|4090.5|4090|4090.5|4090|4090|4089.5|18
1627562580000|2021-07-29 12:43:00|4090|4089.5|4090.5|4089.5|4090.5|4089.5|4090|4089.5|693
1627562590000|2021-07-29 12:43:10|4090||4090.5||4090.5||4090||0
1627562600000|2021-07-29 12:43:20|4090||4090.5||4090.5||4090||0
1627562610000|2021-07-29 12:43:30|4090|4089|4089.5|4088.5|4090.5|4089|4089|4088.5|324
1627562630000|2021-07-29 12:43:50|4089|4088|4089|4088|4089.5|4088|4088.5|4088|332
1627562650000|2021-07-29 12:44:10||4088.5||4088.5||4088.5||4088.5|0
1627562660000|2021-07-29 12:44:20||4088||4088||4088||4088|0
1627562670000|2021-07-29 12:44:30|4089.5|4088.5|4089.5|4089|4089.5|4089|4089.5|4088.5|1349
1627562680000|2021-07-29 12:44:40|4090|4089.5|4091.5|4090.5|4091.5|4090.5|4090|4089.5|1275
1627562700000|2021-07-29 12:45:00||4091||4090.5||4091||4090.5|123
1627562710000|2021-07-29 12:45:10||4091||4090.5||4091||4090.5|0
1627562720000|2021-07-29 12:45:20|4091|4090|4090|4089.5|4091|4090|4090|4089.5|1016
1627562730000|2021-07-29 12:45:30|4089.5|4089|4090|4089|4090|4089|4089.5|4089|108
1627562740000|2021-07-29 12:45:40|4089.5|4088.5|4088.5|4088|4089.5|4088.5|4088.5|4088|1047
1627562750000|2021-07-29 12:45:50|4089|4088.5|4090.5|4089.5|4090.5|4090|4088.5|4088|760
1627562770000|2021-07-29 12:46:10|4091|4090|4090.5|4089.5|4091|4090|4090.5|4089.5|503
1627562780000|2021-07-29 12:46:20|4090|4090|4089.5|4089|4090|4090|4089.5|4089|1058
1627562790000|2021-07-29 12:46:30|4090|4089.5|4089.5|4089|4090|4089.5|4089.5|4089|189
1627562810000|2021-07-29 12:46:50|||||||||119
1627562820000|2021-07-29 12:47:00|4089|4088.5|4089|4088|4089|4088.5|4088.5|4088|803
1627562830000|2021-07-29 12:47:10|4088.5|4087.5|4088.5|4087.5|4088.5|4087.5|4088.5|4087.5|75
1627562850000|2021-07-29 12:47:30|4089|4088|4089|4088|4089|4088|4088.5|4087.5|355
1627562860000|2021-07-29 12:47:40||4087.5||4087.5||4087.5||4087.5|0
1627562880000|2021-07-29 12:48:00||4088||4088||4088||4088|5
1627562900000|2021-07-29 12:48:20||4088.5||4088.5||4088.5||4088.5|587
1627562910000|2021-07-29 12:48:30|4089.5|4089|4089.5|4089|4089.5|4089|4089.5|4088.5|711
1627562920000|2021-07-29 12:48:40||4088.5||4088.5||4088.5||4088.5|266
1627562940000|2021-07-29 12:49:00|||||||||449
1627562950000|2021-07-29 12:49:10||4089||4089||4089||4089|724
1627562960000|2021-07-29 12:49:20|||||||||76
1627562980000|2021-07-29 12:49:40|4090|4089.5|4090|4089.5|4090|4089.5|4089.5|4089|619
1627562990000|2021-07-29 12:49:50|4089.5|4089|4090|4089|4090|4089|4089.5|4089|570
1627563000000|2021-07-29 12:50:00|4090.5|4089.5|4090.5|4089.5|4091|4090|4090.5|4089.5|652
1627563010000|2021-07-29 12:50:10|4091|4090|4095|4094.5|4095|4094.5|4091|4089.5|15446
1627563020000|2021-07-29 12:50:20|4095.5|4095|4095|4094.5|4095.5|4095|4095|4094|2633
1627563030000|2021-07-29 12:50:30|4095.5|4095|4095.5|4095|4095.5|4095|4095|4094.5|721
1627563040000|2021-07-29 12:50:40|4095|4094.5|4095|4094.5|4095|4095|4095|4094.5|2337
1627563050000|2021-07-29 12:50:50|||||||||158
1627563060000|2021-07-29 12:51:00||4094||4094||4094||4094|747
1627563070000|2021-07-29 12:51:10|4094.5||4094.5||4095||4094.5||667
1627563080000|2021-07-29 12:51:20|4095|4094.5|4094.5|4094|4095|4094.5|4094.5|4094|1494
1627563090000|2021-07-29 12:51:30|4094|4093.5|4094|4093.5|4094|4093.5|4094|4093.5|625
1627563100000|2021-07-29 12:51:40|||||||||30
1627563110000|2021-07-29 12:51:50|||||||||64
1627563120000|2021-07-29 12:52:00|||||||||33
1627563130000|2021-07-29 12:52:10|4093.5|4093|4093.5|4093|4094|4093.5|4093.5|4093|756
1627563140000|2021-07-29 12:52:20|||||||||57
1627563150000|2021-07-29 12:52:30|||||||||32
1627563160000|2021-07-29 12:52:40|||||||||458
1627563170000|2021-07-29 12:52:50|||||||||1046
1627563180000|2021-07-29 12:53:00|||||||||68
1627563190000|2021-07-29 12:53:10|||||||||802
1627563200000|2021-07-29 12:53:20|||||||||25
1627563220000|2021-07-29 12:53:40|||||||||45
1627563230000|2021-07-29 12:53:50|4093|4092.5|4093|4092.5|4093|4092.5|4093|4092.5|928
1627563240000|2021-07-29 12:54:00|||||||||47
1627563250000|2021-07-29 12:54:10|4092.5|4092|4092.5|4092|4092.5|4092|4092.5|4092|1124
1627563260000|2021-07-29 12:54:20|||||||||1085
1627563280000|2021-07-29 12:54:40|||||||||119
1627563290000|2021-07-29 12:54:50|||||||||828
1627563300000|2021-07-29 12:55:00|||||||||116
1627563310000|2021-07-29 12:55:10|4093|4092.5|4094|4093.5|4094.5|4093.5|4093|4092.5|2071
1627563320000|2021-07-29 12:55:20|4093.5|4093|4094|4093.5|4094|4093.5|4093.5|4092.5|543
1627563330000|2021-07-29 12:55:30|4094.5|4094|4095|4094|4095|4094|4094|4093.5|797
1627563340000|2021-07-29 12:55:40|4094.5|4093.5|4094|4093.5|4094.5|4093.5|4094|4093.5|206
1627563350000|2021-07-29 12:55:50|||||||||324
1627563360000|2021-07-29 12:56:00|4093.5|4093|4093|4092|4093.5|4093|4092.5|4092|2335
1627563370000|2021-07-29 12:56:10|4092.5|4091.5|4093|4092|4093|4092|4092.5|4091.5|361
1627563380000|2021-07-29 12:56:20|4092.5||4093||4093||4092.5||0
1627563390000|2021-07-29 12:56:30|||||||||46
1627563400000|2021-07-29 12:56:40|||||||||5
1627563410000|2021-07-29 12:56:50|4092.5|4091.5|4090.5|4089.5|4092.5|4091.5|4089.5|4089|8098
1627563420000|2021-07-29 12:57:00|4090|4090|4090.5|4090|4090.5|4090|4090|4089.5|3283
1627563430000|2021-07-29 12:57:10|4091||4091||4091||4091||791
1627563440000|2021-07-29 12:57:20|4090.5|4089.5|4090.5|4089.5|4090.5|4089.5|4090|4089.5|339
1627563450000|2021-07-29 12:57:30||4090||4090||4090||4089.5|708
1627563460000|2021-07-29 12:57:40|4090|4089.5|4090|4089.5|4090|4089.5|4090|4089.5|40
1627563480000|2021-07-29 12:58:00|4090.5|4090|4090.5|4089.5|4090.5|4090|4090|4089.5|879
1627563490000|2021-07-29 12:58:10|||||||||49
1627563500000|2021-07-29 12:58:20|4090||4090.5||4090.5||4090||7
1627563520000|2021-07-29 12:58:40|4091|4090|4089.5|4089|4091|4090.5|4089.5|4089|2923
1627563530000|2021-07-29 12:58:50|||||||||497
1627563560000|2021-07-29 12:59:20||4088.5||4089||4089||4088.5|433
1627563580000|2021-07-29 12:59:40|||||||||174
1627563590000|2021-07-29 12:59:50|4090|4088.5|4089.5|4089|4090|4089.5|4089.5|4088.5|758
1627563600000|2021-07-29 13:00:00|4090|4089.5|4090|4089|4090|4089.5|4089.5|4089|950
1627563610000|2021-07-29 13:00:10|||||||||58
1627563620000|2021-07-29 13:00:20|4089.5|4089.5|4090|4089.5|4090|4089.5|4089.5|4089|458
1627563630000|2021-07-29 13:00:30|||||||||132
1627563650000|2021-07-29 13:00:50|4089.5|4089|4088.5|4088|4089.5|4089|4088.5|4088|1442
1627563660000|2021-07-29 13:01:00||4087.5||4087.5||4087.5||4087.5|287
1627563670000|2021-07-29 13:01:10|||||||||6014
1627563680000|2021-07-29 13:01:20|4088||4088.5||4088.5||4088||2848
1627563700000|2021-07-29 13:01:40|||||||||100
1627563710000|2021-07-29 13:01:50||4088||4087.5||4088||4087.5|126
1627563720000|2021-07-29 13:02:00|4089|4088|4089.5|4089|4089.5|4089|4089|4088|953
1627563730000|2021-07-29 13:02:10|4090|4089.5|4090|4089|4090.5|4089.5|4090|4089|2024
1627563740000|2021-07-29 13:02:20|4089.5|4089.5|4089.5|4089|4090|4089.5|4089.5|4089|637
1627563750000|2021-07-29 13:02:30|4090|4089.5|4090|4089|4090|4089.5|4090|4089|561
1627563760000|2021-07-29 13:02:40|4089.5||4089.5||4089.5||4089.5||489
1627563770000|2021-07-29 13:02:50|4089|4088.5|4089.5|4088.5|4089.5|4089|4089|4088.5|133
1627563790000|2021-07-29 13:03:10|4089|4088|4089|4088|4089|4088.5|4088.5|4088|643
1627563800000|2021-07-29 13:03:20|4088.5|4088.5|4088.5|4088|4088.5|4088.5|4088.5|4088|166
1627563820000|2021-07-29 13:03:40|4089|4088.5|4089|4088.5|4089|4088.5|4088.5|4088.5|989
1627563850000|2021-07-29 13:04:10|||||||||77
1627563890000|2021-07-29 13:04:50|||||||||149
1627563900000|2021-07-29 13:05:00|4089.5|4089|4089.5|4089|4090|4089.5|4089|4088.5|1105
1627563910000|2021-07-29 13:05:10|4090|4089.5|4089.5|4088.5|4090|4089.5|4089.5|4088.5|1499
1627563920000|2021-07-29 13:05:20|||||||||139
1627563930000|2021-07-29 13:05:30|||||||||60
1627563970000|2021-07-29 13:06:10|4089||4089||4089||4089||0
1627563980000|2021-07-29 13:06:20|||||||||36
1627563990000|2021-07-29 13:06:30|4089.5||4089||4089.5||4089||1017
1627564000000|2021-07-29 13:06:40||4088||4088||4088||4088|117
1627564030000|2021-07-29 13:07:10||4088.5||4088||4088.5||4088|412
1627564040000|2021-07-29 13:07:20|4088.5||4089||4089||4088.5||1062
1627564060000|2021-07-29 13:07:40|||||||||24
1627564070000|2021-07-29 13:07:50|4088.5||4088.5||4088.5||4088.5||226
1627564090000|2021-07-29 13:08:10|||||||||74
1627564100000|2021-07-29 13:08:20|4088|4087.5|4088|4087.5|4088.5|4088|4088|4087.5|274
1627564120000|2021-07-29 13:08:40|||||||||6
1627564130000|2021-07-29 13:08:50|4087.5|4087|4088|4087.5|4088|4087.5|4087.5|4087|1129
1627564140000|2021-07-29 13:09:00|||||||||49
1627564150000|2021-07-29 13:09:10|4088.5|4088|4089|4088.5|4089|4088.5|4088|4087.5|2192
1627564160000|2021-07-29 13:09:20|||||||||214
1627564170000|2021-07-29 13:09:30|4088.5|4088|4088.5|4087.5|4088.5|4088|4088|4087.5|203
1627564180000|2021-07-29 13:09:40|4088||4088.5||4088.5||4088||69
1627564200000|2021-07-29 13:10:00|4088||4088||4088||4088||60
1627564210000|2021-07-29 13:10:10|4087.5|4087|4087.5|4087|4087.5|4087|4087.5|4087|110
1627564220000|2021-07-29 13:10:20|||||||||18
1627564240000|2021-07-29 13:10:40|4088|4087.5|4088|4087|4088|4087.5|4087.5|4087|198
1627564260000|2021-07-29 13:11:00||4087.5||4087||4087.5||4087|1063
1627564270000|2021-07-29 13:11:10|||||||||144
1627564280000|2021-07-29 13:11:20||4087.5||4087.5||4087.5||4087.5|0
1627564290000|2021-07-29 13:11:30|4087.5|4087|4087.5|4087|4087.5|4087|4087.5|4087|777
1627564350000|2021-07-29 13:12:30|4088|4087.5|4087.5|4087|4088|4087.5|4087.5|4087|689
1627564370000|2021-07-29 13:12:50|4088|4087.5|4087.5|4087|4088|4087.5|4087.5|4087|239
1627564380000|2021-07-29 13:13:00|||||||||243
1627564390000|2021-07-29 13:13:10|||||||||3
1627564400000|2021-07-29 13:13:20|||||||||180
1627564410000|2021-07-29 13:13:30|4087|4086.5|4087.5|4087|4087.5|4087|4087|4086.5|1196
1627564430000|2021-07-29 13:13:50|4088||4088||4088||4088||634
1627564460000|2021-07-29 13:14:20|||||||||204
1627564470000|2021-07-29 13:14:30|4087.5|4086.5|4087|4086.5|4087.5|4086.5|4087|4086.5|1100
1627564500000|2021-07-29 13:15:00|||||||||895
1627564510000|2021-07-29 13:15:10|4086.5|4086|4087|4086.5|4087|4086.5|4086.5|4086|598
1627564530000|2021-07-29 13:15:30||4086||4086.5||4086.5||4086|726
1627564540000|2021-07-29 13:15:40|4086.5|4086|4087|4086.5|4087|4086.5|4086.5|4086|97
1627564550000|2021-07-29 13:15:50|4086.5|4086|4086.5|4086|4086.5|4086|4086.5|4086|228
1627564570000|2021-07-29 13:16:10|4086|4085.5|4086.5|4085.5|4086.5|4086|4086|4085.5|383
1627564600000|2021-07-29 13:16:40|||||||||158
1627564610000|2021-07-29 13:16:50|||||||||154
1627564630000|2021-07-29 13:17:10|4086||4086.5||4086.5||4086||971
1627564640000|2021-07-29 13:17:20|4086|4085|4085.5|4085|4086|4085|4085.5|4085|814
1627564650000|2021-07-29 13:17:30|4085|4084.5|4085.5|4085|4085.5|4085|4085|4084.5|1080
1627564660000|2021-07-29 13:17:40||4084.5||4084.5||4084.5||4084.5|758
1627564680000|2021-07-29 13:18:00|4085||4085.5||4085.5||4085||327
1627564690000|2021-07-29 13:18:10|4085||4085||4085||4085||1259
1627564710000|2021-07-29 13:18:30|4084.5|4084|4084.5|4084|4085|4084|4084.5|4084|733
1627564720000|2021-07-29 13:18:40|||||||||70
1627564730000|2021-07-29 13:18:50|4085|4084.5|4085|4084|4085|4084.5|4084|4083.5|1418
1627564740000|2021-07-29 13:19:00|4084.5|4083.5|4084.5|4084|4084.5|4084|4084.5|4083.5|283
1627564750000|2021-07-29 13:19:10|||||||||209
1627564760000|2021-07-29 13:19:20|4085|4084.5|4084.5|4084|4085|4084.5|4084.5|4084|132
1627564770000|2021-07-29 13:19:30|4085|4084.5|4085|4084.5|4085|4084.5|4084.5|4084|995
1627564780000|2021-07-29 13:19:40|4085.5||4085||4085.5||4085||541
1627564790000|2021-07-29 13:19:50|4085.5|4085|4086.5|4085.5|4086.5|4085.5|4085.5|4085|1218
1627564800000|2021-07-29 13:20:00|4086|4086|4086|4085|4086|4086|4085.5|4085|963
1627564810000|2021-07-29 13:20:10|4085.5|4085.5|4087.5|4086.5|4087.5|4086.5|4085.5|4085.5|776
1627564820000|2021-07-29 13:20:20|4087|4086|4087|4086|4087|4086.5|4087|4086|0
1627564830000|2021-07-29 13:20:30|4087.5|4086.5|4087|4086.5|4087.5|4086.5|4087|4086|892
1627564840000|2021-07-29 13:20:40|4086.5|4086|4087|4086|4087|4086|4086.5|4086|344
1627564860000|2021-07-29 13:21:00|4086.5|4085.5|4086|4085|4086.5|4085.5|4086|4085|1111
1627564870000|2021-07-29 13:21:10||4085.5||4085||4085.5||4085|0
1627564880000|2021-07-29 13:21:20|||||||||72
1627564900000|2021-07-29 13:21:40|4085.5||4086||4086||4085.5||0
1627564920000|2021-07-29 13:22:00|4086.5|4085.5|4086.5|4086|4086.5|4086|4086|4085.5|1858
1627564940000|2021-07-29 13:22:20|||||||||46
1627564950000|2021-07-29 13:22:30|4086|4085.5|4086|4085|4086|4085.5|4086|4085|564
1627564960000|2021-07-29 13:22:40||4085.5||4085||4085.5||4085|279
1627564970000|2021-07-29 13:22:50|4086.5|4085.5|4086.5|4086|4086.5|4086|4086.5|4085.5|389
1627564980000|2021-07-29 13:23:00|4086|4085.5|4086.5|4085.5|4086.5|4085.5|4086|4085.5|332
1627564990000|2021-07-29 13:23:10|4086|4085|4086|4085|4086|4085|4085.5|4085|600
1627565000000|2021-07-29 13:23:20||4085.5||4085||4085.5||4085|13291
1627565010000|2021-07-29 13:23:30|4085.5|4084.5|4085.5|4084.5|4085.5|4084.5|4085.5|4084.5|486
1627565020000|2021-07-29 13:23:40|4085||4085.5||4085.5||4085||1
1627565030000|2021-07-29 13:23:50|4085||4085.5||4085.5||4085||222
1627565040000|2021-07-29 13:24:00|||||||||38
1627565050000|2021-07-29 13:24:10||4085||4084.5||4085||4084.5|252
1627565060000|2021-07-29 13:24:20|4085||4085.5||4085.5||4085||279
1627565080000|2021-07-29 13:24:40|||||||||50
1627565090000|2021-07-29 13:24:50||4085||4084.5||4085||4084.5|178
1627565100000|2021-07-29 13:25:00|||||||||200
1627565120000|2021-07-29 13:25:20|4085||4085.5||4085.5||4085||1237
1627565160000|2021-07-29 13:26:00|4085|4084|4085|4084|4085|4084|4084.5|4084|492
1627565170000|2021-07-29 13:26:10||4084.5||4084||4084.5||4084|134
1627565180000|2021-07-29 13:26:20|4085.5|4084.5|4086|4085|4086.5|4085.5|4085.5|4084.5|2492
1627565190000|2021-07-29 13:26:30||4085.5||4085||4085.5||4085|127
1627565220000|2021-07-29 13:27:00|4085.5|4085.5|4085.5|4085|4085.5|4085.5|4085.5|4085|1131
1627565230000|2021-07-29 13:27:10|4085|4084.5|4085|4084|4085|4084.5|4085|4084|273
1627565250000|2021-07-29 13:27:30|4085.5|4084.5|4086|4085|4086|4085|4085.5|4084.5|396
1627565280000|2021-07-29 13:28:00|4085.5|4084.5|4085.5|4084.5|4085.5|4084.5|4085.5|4084.5|155
1627565290000|2021-07-29 13:28:10|4086|4085|4085.5|4084.5|4086|4085|4085.5|4084.5|250
1627565310000|2021-07-29 13:28:30|4085||4085.5||4085.5||4085||348
1627565350000|2021-07-29 13:29:10|4085||4085.5||4085.5||4085||0
1627565360000|2021-07-29 13:29:20||4085||4084.5||4085||4084.5|239
1627565380000|2021-07-29 13:29:40|4086|4085|4086|4085.5|4086|4085.5|4085.5|4085|1077
1627565390000|2021-07-29 13:29:50|4086.5|4086|4086|4085.5|4086.5|4086|4086|4085.5|1606
1627565400000|2021-07-29 13:30:00|4085.5|4085|4086|4085.5|4086.5|4085.5|4085.5|4084.5|2254
1627565410000|2021-07-29 13:30:10|4086.5|4086|4086.5|4085.5|4087|4086|4086|4085|3382
1627565420000|2021-07-29 13:30:20|4087|4086|4088|4087|4088|4087.5|4086.5|4086|2156
1627565430000|2021-07-29 13:30:30|4088.5|4087.5|4090|4089|4090|4089|4088.5|4087.5|381
1627565440000|2021-07-29 13:30:40|4089.5|4088.5|4089|4088|4089.5|4088.5|4088.5|4087.5|2266
1627565450000|2021-07-29 13:30:50|4089.5|4088.5|4090|4089|4090.5|4090|4089.5|4088|1715
1627565460000|2021-07-29 13:31:00|4089.5|4088.5|4087.5|4086.5|4090|4089|4087|4086.5|4070
1627565470000|2021-07-29 13:31:10|4087|4086|4087|4086|4087.5|4086|4085|4084.5|5427
1627565480000|2021-07-29 13:31:20|4087.5|4086.5|4088.5|4087|4088.5|4087|4087|4086.5|893
1627565490000|2021-07-29 13:31:30|4088|4088|4088.5|4087|4088.5|4088|4088|4087|470
1627565500000|2021-07-29 13:31:40|4088|4087.5|4088|4087|4088.5|4088|4088|4087|302
1627565510000|2021-07-29 13:31:50|4088.5|4086.5|4087|4086.5|4088.5|4087|4087|4086.5|1442
1627565520000|2021-07-29 13:32:00|4086.5|4086|4086.5|4085.5|4087|4086|4086.5|4085.5|965
1627565530000|2021-07-29 13:32:10|4086|4086|4086.5|4085.5|4087|4086|4086|4085.5|605
1627565540000|2021-07-29 13:32:20|4087|4086|4087|4085.5|4087|4086|4086.5|4085.5|1080
1627565550000|2021-07-29 13:32:30|4086.5|4085|4085.5|4084.5|4087|4085|4085|4084.5|1608
1627565560000|2021-07-29 13:32:40||4085||4084.5||4085||4084.5|347
1627565570000|2021-07-29 13:32:50|4086|4085|4086.5|4085.5|4087|4086.5|4086|4085|3259
1627565580000|2021-07-29 13:33:00|4087|4086|4087.5|4087|4088|4087.5|4086.5|4085.5|1766
1627565590000|2021-07-29 13:33:10|4088||4088||4088||4087.5||559
1627565600000|2021-07-29 13:33:20|4088.5|4087.5|4088.5|4088|4089|4088.5|4088.5|4087.5|228
1627565610000|2021-07-29 13:33:30|4089|4088.5|4091.5|4091|4092|4091.5|4089|4088.5|1390
1627565620000|2021-07-29 13:33:40|4091|4090.5|4091.5|4091|4092|4091.5|4091|4090.5|1275
1627565630000|2021-07-29 13:33:50|4092|4091.5|4092.5|4091.5|4093|4092|4091.5|4091|2773
1627565640000|2021-07-29 13:34:00|4093|4092|4093.5|4093|4093.5|4093|4093|4092|0
1627565650000|2021-07-29 13:34:10|4093|4092.5|4092.5|4092|4093.5|4093|4092.5|4092|1551
1627565660000|2021-07-29 13:34:20|4092|4091.5|4093.5|4092.5|4093.5|4093|4092|4091.5|1796
1627565670000|2021-07-29 13:34:30||4093||4093||4093||4093|3
1627565690000|2021-07-29 13:34:50|4093|4092.5|4093|4092.5|4093|4092.5|4093|4092.5|1352
1627565700000|2021-07-29 13:35:00|4092.5|4092|4094.5|4093.5|4095|4094|4092.5|4092|2721
1627565710000|2021-07-29 13:35:10|4094|4093|4094.5|4093.5|4094.5|4093.5|4093.5|4093|378
1627565720000|2021-07-29 13:35:20|||||||||720
1627565730000|2021-07-29 13:35:30|4095|4094|4097|4096|4097|4096|4094.5|4094|4482
1627565740000|2021-07-29 13:35:40|4096.5|4095.5|4098|4097|4098.5|4097.5|4096.5|4095.5|2149
1627565750000|2021-07-29 13:35:50|4098.5|4098|4098.5|4097.5|4098.5|4098|4097.5|4097|448
1627565760000|2021-07-29 13:36:00|4098|4098|4098|4097|4098|4098|4098|4097|2255
1627565770000|2021-07-29 13:36:10|4097.5||4098||4098||4097.5||135
1627565780000|2021-07-29 13:36:20|4097.5|4097.5|4096.5|4095.5|4097.5|4097.5|4096.5|4095|2899
1627565790000|2021-07-29 13:36:30|4096|4095|4096.5|4095|4096.5|4096|4095.5|4095|3386
1627565810000|2021-07-29 13:36:50|4096|4095.5|4099.5|4098|4100.5|4099|4095.5|4095|6511
1627565820000|2021-07-29 13:37:00|4100|4098.5|4101|4100|4101|4100|4099|4098|3938
1627565830000|2021-07-29 13:37:10|4101.5|4100.5|4101.5|4100.5|4101.5|4100.5|4100.5|4100|685
1627565840000|2021-07-29 13:37:20|4102|4101|4102.5|4101.5|4103|4101.5|4101.5|4101|808
1627565850000|2021-07-29 13:37:30|4103|4102|4102|4101.5|4103|4102|4102|4101.5|1716
1627565860000|2021-07-29 13:37:40|4101.5|4101|4101.5|4100.5|4101.5|4101|4101.5|4100.5|1142
1627565870000|2021-07-29 13:37:50|4101|4100|4100|4099|4101|4100|4100|4099|1423
1627565880000|2021-07-29 13:38:00|4099.5|4098.5|4098|4097|4099.5|4098.5|4098|4097|1178
1627565890000|2021-07-29 13:38:10|4098.5|4097.5|4098|4097|4098.5|4098|4098|4097|3287
1627565900000|2021-07-29 13:38:20|4097.5|4096.5|4097.5|4097|4098|4097|4097|4096|2890
1627565910000|2021-07-29 13:38:30|4098|4096.5|4097.5|4096.5|4098|4096.5|4096.5|4095.5|1344
1627565920000|2021-07-29 13:38:40|4097||4097.5||4097.5||4097||231
1627565930000|2021-07-29 13:38:50|||||||||92
1627565940000|2021-07-29 13:39:00|||||||||72
1627565950000|2021-07-29 13:39:10|4098|4097|4098|4097|4099|4098|4097.5|4096.5|6221
1627565960000|2021-07-29 13:39:20||4097.5||4097.5||4097.5||4097|1837
1627565970000|2021-07-29 13:39:30||4097||4097||4097||4097|140
1627565980000|2021-07-29 13:39:40|4098.5|4097.5|4098|4097|4099|4098|4098|4097|1179
1627565990000|2021-07-29 13:39:50|4097.5|4096.5|4098|4097|4098|4097|4097.5|4096.5|1012
1627566000000|2021-07-29 13:40:00|||||||||68
1627566010000|2021-07-29 13:40:10|4097.5|4096.5|4096.5|4096|4098|4096.5|4096.5|4096|1119
1627566020000|2021-07-29 13:40:20|4096|4095.5|4095.5|4095|4096.5|4095.5|4095.5|4095|1753
1627566030000|2021-07-29 13:40:30|4096|4095.5|4097.5|4096.5|4097.5|4096.5|4096|4095.5|1033
1627566040000|2021-07-29 13:40:40|4098|4097|4098|4097|4098|4097.5|4097.5|4097|2870
1627566050000|2021-07-29 13:40:50|4097.5|4096.5|4097.5|4096.5|4098|4097.5|4097.5|4096.5|420
1627566060000|2021-07-29 13:41:00|||||||||72
1627566070000|2021-07-29 13:41:10|4097|4096|4094|4093.5|4097.5|4096|4094|4093.5|3095
1627566080000|2021-07-29 13:41:20|4094.5|4094|4095.5|4094.5|4095.5|4094.5|4094.5|4094|503
1627566090000|2021-07-29 13:41:30||4095||4094.5||4095||4094.5|80
1627566100000|2021-07-29 13:41:40|||||||||300
1627566110000|2021-07-29 13:41:50|4095|4094|4095|4094|4095.5|4094|4094.5|4094|94
1627566120000|2021-07-29 13:42:00|4094.5|4094.5|4095.5|4095|4095.5|4095|4094|4093|7603
1627566130000|2021-07-29 13:42:10|4096|4095.5|4095.5|4095|4096|4095.5|4095.5|4095|1037
1627566140000|2021-07-29 13:42:20|4096|4095.5|4095|4094|4096|4095.5|4095|4094|1002
1627566150000|2021-07-29 13:42:30|||||||||129
1627566160000|2021-07-29 13:42:40|4094.5|4093.5|4094.5|4093.5|4094.5|4093.5|4094.5|4093.5|1044
1627566170000|2021-07-29 13:42:50|||||||||245
1627566180000|2021-07-29 13:43:00|4095|4094|4095.5|4094.5|4095.5|4095|4095|4093.5|1506
1627566190000|2021-07-29 13:43:10|4095|4094|4095|4093.5|4095|4094|4094.5|4093.5|1369
1627566200000|2021-07-29 13:43:20|4094.5|4094|4094.5|4093.5|4094.5|4094|4094.5|4093.5|1111
1627566210000|2021-07-29 13:43:30|||||||||78
1627566240000|2021-07-29 13:44:00||4094||4093.5||4094||4093.5|1365
1627566250000|2021-07-29 13:44:10||4094||4094||4094||4093.5|571
1627566260000|2021-07-29 13:44:20|4095|4094.5|4095.5|4095|4095.5|4095|4095|4094.5|1656
1627566270000|2021-07-29 13:44:30|4095|4094.5|4095.5|4094.5|4095.5|4094.5|4095|4094|246
1627566280000|2021-07-29 13:44:40||4095||4094.5||4095||4094.5|504
1627566290000|2021-07-29 13:44:50|4096|4095|4097|4096.5|4097.5|4096.5|4096|4094.5|1726
1627566300000|2021-07-29 13:45:00|4096.5|4096|4099.5|4098.5|4099.5|4098.5|4096.5|4095.5|2646
1627566310000|2021-07-29 13:45:10|4099|4098|4098.5|4098|4099.5|4098.5|4098.5|4098|1595
1627566320000|2021-07-29 13:45:20|4099|4098.5|4099.5|4099|4099.5|4099|4098.5|4098.5|282
1627566330000|2021-07-29 13:45:30|4100|4099.5|4100.5|4099.5|4101|4100|4099.5|4099|3002
1627566340000|2021-07-29 13:45:40|4100|4100|4099.5|4099|4100.5|4100|4099.5|4099|2972
1627566350000|2021-07-29 13:45:50|4099|4098.5|4099|4098|4099|4098.5|4099|4098|87
1627566360000|2021-07-29 13:46:00||4098.5||4098.5||4098.5||4098|73
1627566370000|2021-07-29 13:46:10|4099.5|4098|4100.5|4100|4101|4100|4099.5|4098|1008
1627566380000|2021-07-29 13:46:20||4099.5||4099.5||4100||4099.5|214
1627566390000|2021-07-29 13:46:30|4100|4099|4099.5|4099|4100.5|4099|4099.5|4099|496
1627566400000|2021-07-29 13:46:40|4100|4099.5|4101|4100|4101|4100|4100|4099.5|277
1627566410000|2021-07-29 13:46:50|4100.5|4099.5|4100.5|4099.5|4101|4100.5|4100|4099|841
1627566420000|2021-07-29 13:47:00|4100|4099|4099|4098.5|4100.5|4099|4099|4098.5|2296
1627566430000|2021-07-29 13:47:10|4099.5|4099|4099.5|4098.5|4099.5|4099|4099|4098.5|356
1627566440000|2021-07-29 13:47:20|4100|4099|4100.5|4099.5|4100.5|4099.5|4100|4099|100
1627566450000|2021-07-29 13:47:30|4100|4099|4099.5|4099|4100.5|4099|4099.5|4098.5|45219
1627566460000|2021-07-29 13:47:40|4100|4098.5|4101.5|4100.5|4101.5|4100.5|4099.5|4098.5|1273
1627566470000|2021-07-29 13:47:50|4101|4100|4100.5|4099.5|4101|4100|4100.5|4099.5|342
1627566480000|2021-07-29 13:48:00|4101|4100|4101|4100|4101|4100|4101|4100|99
1627566490000|2021-07-29 13:48:10|4100.5|4099.5|4101|4100|4101|4100|4100.5|4099.5|723
1627566500000|2021-07-29 13:48:20|4100.5|4099.5|4099.5|4098.5|4101|4099.5|4098|4097|4741
1627566510000|2021-07-29 13:48:30|4100|4099|4099|4098|4100|4099|4098.5|4098|258
1627566520000|2021-07-29 13:48:40|4099.5|4097.5|4098.5|4098|4099.5|4098|4098|4097|874
1627566530000|2021-07-29 13:48:50|4099|4098.5|4099.5|4098.5|4099.5|4098.5|4098.5|4098|494
1627566540000|2021-07-29 13:49:00|4099||4099||4099||4099||60
1627566550000|2021-07-29 13:49:10|4099.5|4099|4099.5|4099|4099.5|4099|4099.5|4098.5|284
1627566560000|2021-07-29 13:49:20|4100|4099.5|4100.5|4099.5|4100.5|4099.5|4100|4099.5|206
1627566570000|2021-07-29 13:49:30||4100||4100||4100||4100|100
1627566580000|2021-07-29 13:49:40|4100|4099.5|4100.5|4100|4100.5|4100|4100|4099.5|1110
1627566590000|2021-07-29 13:49:50|||||||||95
1627566600000|2021-07-29 13:50:00|4100|4099.5|4098.5|4097.5|4100.5|4100|4098.5|4097|5715
1627566610000|2021-07-29 13:50:10|4099|4098|4098.5|4097.5|4099|4098|4098.5|4097.5|1277
1627566620000|2021-07-29 13:50:20|4098|4097|4098|4097|4098|4097|4097.5|4097|908
1627566630000|2021-07-29 13:50:30|4097.5|4096.5|4097|4096|4097.5|4096.5|4096.5|4096|3062
1627566640000|2021-07-29 13:50:40|4097.5|4096.5|4098|4097|4098|4097|4097.5|4096|1009
1627566650000|2021-07-29 13:50:50|||||||||102
1627566660000|2021-07-29 13:51:00|4097.5|4097.5|4097|4096|4097.5|4097.5|4097|4096|958
1627566670000|2021-07-29 13:51:10|4096.5|4095.5|4097.5|4096.5|4097.5|4097|4096|4095.5|100734
1627566680000|2021-07-29 13:51:20|4098|4097|4098.5|4098|4098.5|4098|4097.5|4096.5|1967
1627566690000|2021-07-29 13:51:30|4099|4097.5|4100.5|4099.5|4100.5|4100|4098.5|4097.5|2276
1627566700000|2021-07-29 13:51:40|4100|4099|4100.5|4099.5|4100.5|4099.5|4099.5|4099|220
1627566710000|2021-07-29 13:51:50||4099||4099.5||4099.5||4099|121
1627566720000|2021-07-29 13:52:00|4101|4100|4101.5|4100.5|4101.5|4101|4099.5|4099|2737
1627566730000|2021-07-29 13:52:10|4101||4101||4101||4101||191
1627566740000|2021-07-29 13:52:20|4100.5|4100|4100.5|4099.5|4100.5|4100|4100.5|4099.5|223
1627566750000|2021-07-29 13:52:30|4101|4100|4101.5|4100.5|4101.5|4100.5|4100.5|4099.5|1033
1627566760000|2021-07-29 13:52:40|4101|4100|4101|4100.5|4101|4100.5|4101|4100|576
1627566770000|2021-07-29 13:52:50|4101.5|4101|4101.5|4101|4101.5|4101|4101.5|4101|577
1627566780000|2021-07-29 13:53:00|4101|4100.5|4101|4100.5|4101.5|4101|4101|4100|529
1627566790000|2021-07-29 13:53:10|4100.5|4100|4100.5|4099.5|4101|4100.5|4100|4099.5|591
1627566800000|2021-07-29 13:53:20|4101|4100|4100.5|4099.5|4101|4100|4100.5|4099.5|423
1627566810000|2021-07-29 13:53:30|4101|4100|4100.5|4099.5|4101|4100|4100.5|4099.5|599
1627566820000|2021-07-29 13:53:40|4100|4100|4101|4100.5|4101.5|4100.5|4100|4100|1050
1627566830000|2021-07-29 13:53:50|||||||||258
1627566840000|2021-07-29 13:54:00|4101.5|4100|4100|4099.5|4101.5|4100.5|4100|4099.5|1198
1627566850000|2021-07-29 13:54:10|4099.5|4099|4100|4099|4100|4099|4099.5|4099|480
1627566860000|2021-07-29 13:54:20|4099.5|4099.5|4099.5|4099|4099.5|4099.5|4099.5|4099|777
1627566870000|2021-07-29 13:54:30|4100|4099.5|4100.5|4100|4101.5|4100.5|4100|4099.5|391
1627566880000|2021-07-29 13:54:40|4100|4099.5|4100|4099|4100.5|4099.5|4099.5|4099|260
1627566890000|2021-07-29 13:54:50|4099.5|4099.5|4099.5|4099|4100|4099.5|4099.5|4099|583
1627566900000|2021-07-29 13:55:00|4100|4099.5|4099|4098.5|4100|4099.5|4099|4098.5|1336
1627566910000|2021-07-29 13:55:10|4099.5|4098|4099.5|4099|4099.5|4099|4099.5|4098|850
1627566920000|2021-07-29 13:55:20|4100|4099.5|4100|4099.5|4100.5|4100|4100|4099.5|1235
1627566930000|2021-07-29 13:55:30|4100.5|4100|4100|4099.5|4100.5|4100|4100|4099.5|335
1627566940000|2021-07-29 13:55:40|4100.5|4100|4101|4100.5|4101.5|4101|4100.5|4099.5|1765
1627566950000|2021-07-29 13:55:50|4101.5|4101|4101.5|4100.5|4101.5|4101|4101.5|4100.5|433
1627566960000|2021-07-29 13:56:00|4101|4101|4101.5|4100.5|4101.5|4101|4101|4100.5|380
1627566970000|2021-07-29 13:56:10|4102|4101|4102|4101.5|4102.5|4101.5|4101.5|4100.5|2556
1627566980000|2021-07-29 13:56:20|4102.5|4102|4102|4101|4102.5|4102|4101.5|4101|1340
1627566990000|2021-07-29 13:56:30||4101.5||4101.5||4101.5||4101.5|662
1627567000000|2021-07-29 13:56:40|4102.5|4102|4103.5|4103|4103.5|4103|4102|4101.5|2688
1627567010000|2021-07-29 13:56:50|4103|4102.5|4103|4102.5|4103|4102.5|4103|4102.5|1264
1627567020000|2021-07-29 13:57:00|4103.5|4103|4105|4104.5|4105|4104.5|4103.5|4102.5|1894
1627567030000|2021-07-29 13:57:10|4105.5||4105.5||4105.5||4105||731
1627567040000|2021-07-29 13:57:20|4105|4104|4107|4106.5|4107|4106.5|4104.5|4104|809
1627567050000|2021-07-29 13:57:30|4107.5|4106|4107|4106.5|4108.5|4107.5|4107|4106|2132
1627567060000|2021-07-29 13:57:40|4107.5|4106|4107|4106.5|4107.5|4106.5|4107|4106|400
1627567070000|2021-07-29 13:57:50|4106.5|4106|4106.5|4106|4107|4106.5|4106.5|4106|1110
1627567080000|2021-07-29 13:58:00|4106|4105.5|4106.5|4106|4106.5|4106|4106|4105.5|1827
1627567090000|2021-07-29 13:58:10|4107||4106.5||4107||4106.5||555
1627567100000|2021-07-29 13:58:20|4107|4106.5|4108|4107|4108.5|4108|4107|4106.5|6126
1627567110000|2021-07-29 13:58:30||4107.5||4107||4107.5||4107|295
1627567120000|2021-07-29 13:58:40|4108.5|4107.5|4109|4108|4110|4109.5|4108|4107|5818
1627567130000|2021-07-29 13:58:50|4108.5|4107.5|4107.5|4106.5|4108.5|4107.5|4107|4106.5|4535
1627567140000|2021-07-29 13:59:00|||||||||183
1627567150000|2021-07-29 13:59:10||4107||4106.5||4107||4106.5|175
1627567160000|2021-07-29 13:59:20|||||||||166
1627567170000|2021-07-29 13:59:30|4108|4107|4108|4107|4108|4107.5|4107.5|4106.5|419
1627567180000|2021-07-29 13:59:40|4108.5|4107.5|4107.5|4106.5|4108.5|4107.5|4107|4106.5|832
1627567190000|2021-07-29 13:59:50|4108||4107.5||4108||4107.5||1029
1627567200000|2021-07-29 14:00:00|4107|4106|4108.5|4107.5|4108.5|4107.5|4106.5|4106|4541
1627567210000|2021-07-29 14:00:10|||||||||351
1627567220000|2021-07-29 14:00:20|4108|4107|4107.5|4106.5|4108.5|4107|4107.5|4106.5|3469
1627567230000|2021-07-29 14:00:30|||||||||294
1627567240000|2021-07-29 14:00:40|||||||||294
1627567250000|2021-07-29 14:00:50||4107||4107||4107||4106.5|2081
1627567260000|2021-07-29 14:01:00|4108|4107.5|4108.5|4107.5|4109|4107.5|4108|4107|2012
1627567270000|2021-07-29 14:01:10|4108|4107|4107.5|4107|4108|4107|4107.5|4107|1528
1627567280000|2021-07-29 14:01:20|4108|4107.5|4108|4107.5|4108|4107.5|4107.5|4107|583
1627567290000|2021-07-29 14:01:30|4108.5||4108||4108.5||4108||49
1627567300000|2021-07-29 14:01:40|4108.5|4108|4108|4107.5|4108.5|4108|4108|4107.5|451
1627567310000|2021-07-29 14:01:50|4108.5|4108|4109|4108|4109|4108|4108|4108|416
1627567320000|2021-07-29 14:02:00|4109.5|4108.5|4110.5|4110|4110.5|4110|4109.5|4108.5|2617
1627567330000|2021-07-29 14:02:10|4111|4110.5|4113.5|4113|4113.5|4113|4111|4110|3955
1627567340000|2021-07-29 14:02:20|4114|4112.5|4112.5|4112|4114|4113|4112|4111.5|1815
1627567350000|2021-07-29 14:02:30|4113|4112.5|4113|4112|4113|4112.5|4112.5|4111.5|923
1627567360000|2021-07-29 14:02:40|4112.5|4111.5|4113|4112|4113|4112|4112.5|4111.5|502
1627567370000|2021-07-29 14:02:50|4112.5|4111.5|4112.5|4111.5|4112.5|4111.5|4112|4111.5|1074
1627567380000|2021-07-29 14:03:00|4112|4111|4111.5|4110.5|4112|4111.5|4111|4110.5|3255
1627567390000|2021-07-29 14:03:10|4112|4111|4112|4111|4112|4111|4111|4110.5|427
1627567400000|2021-07-29 14:03:20|4111.5|4110.5|4111.5|4110.5|4111.5|4111|4111.5|4110.5|87
1627567410000|2021-07-29 14:03:30|||||||||84
1627567420000|2021-07-29 14:03:40||4111||4111||4111||4110.5|738
1627567430000|2021-07-29 14:03:50|4111|4110.5|4112|4111|4112|4111|4111|4110.5|1112
1627567440000|2021-07-29 14:04:00|4111.5|4110.5|4110.5|4110|4112|4110.5|4110.5|4110|2000
1627567450000|2021-07-29 14:04:10|4110|4109.5|4111.5|4110.5|4111.5|4110.5|4110|4109|1951
1627567460000|2021-07-29 14:04:20|4111|4110|4111.5|4110.5|4111.5|4110.5|4110.5|4110|305
1627567470000|2021-07-29 14:04:30||4110||4110||4110||4110|131
1627567480000|2021-07-29 14:04:40|4111|4109.5|4110.5|4109.5|4111|4109.5|4110|4109.5|669
1627567490000|2021-07-29 14:04:50|4111|4110|4111|4110.5|4111|4110.5|4111|4110|354
1627567500000|2021-07-29 14:05:00|4111.5|4111|4111.5|4110.5|4111.5|4111|4111|4110|2004
1627567510000|2021-07-29 14:05:10|4112|4111|4112|4111.5|4112.5|4111.5|4111.5|4111|1344
1627567520000|2021-07-29 14:05:20|4111.5|4111|4111.5|4110.5|4111.5|4111|4111.5|4110.5|1256
1627567530000|2021-07-29 14:05:30|4111|4110|4110|4109.5|4111|4110|4110|4109.5|977
1627567540000|2021-07-29 14:05:40|||||||||145017
1627567550000|2021-07-29 14:05:50|4109.5|4109|4107|4106.5|4110|4109.5|4107|4106.5|5357
1627567560000|2021-07-29 14:06:00|4107.5|4106|4108|4107|4108.5|4107.5|4107.5|4106|2344
1627567570000|2021-07-29 14:06:10|4107.5|4106.5|4108|4107|4108|4107.5|4107.5|4106.5|680
1627567590000|2021-07-29 14:06:30|||||||||132
1627567600000|2021-07-29 14:06:40|4108.5|4107.5|4109.5|4109|4109.5|4109|4108.5|4107|2654
1627567610000|2021-07-29 14:06:50||4108.5||4108.5||4108.5||4108.5|0
1627567620000|2021-07-29 14:07:00|||||||||88
1627567630000|2021-07-29 14:07:10||4109||4108.5||4109||4108.5|48
1627567640000|2021-07-29 14:07:20|4109|4108|4108.5|4107.5|4109|4108|4108.5|4107.5|2044
1627567650000|2021-07-29 14:07:30||4108||4107.5||4108||4107.5|93
1627567660000|2021-07-29 14:07:40|4109|4108|4109|4108|4109|4108.5|4109|4107.5|233
1627567670000|2021-07-29 14:07:50|4109.5|4108.5|4109.5|4109|4109.5|4109|4109|4108.5|934
1627567680000|2021-07-29 14:08:00|4109|4108.5|4109.5|4109|4109.5|4109|4109|4108.5|1311
1627567690000|2021-07-29 14:08:10|4110|4109.5|4111.5|4110.5|4111.5|4110.5|4110|4109.5|1667
1627567700000|2021-07-29 14:08:20|4111|4110|4109|4108.5|4111|4110|4109|4108.5|940
1627567710000|2021-07-29 14:08:30|4109.5||4109||4110||4109||3
1627567720000|2021-07-29 14:08:40|4109.5|4108|4108.5|4108|4109.5|4108|4108.5|4108|742
1627567730000|2021-07-29 14:08:50|4109|4108.5|4109.5|4108.5|4109.5|4108.5|4109|4108|36
1627567740000|2021-07-29 14:09:00|4109|4108|4109|4107.5|4109|4108.5|4108|4107.5|3046
1627567750000|2021-07-29 14:09:10|4109.5|4108|4110|4109.5|4110|4109.5|4109.5|4108|241
1627567760000|2021-07-29 14:09:20|4110.5|4110|4111.5|4110|4111.5|4110.5|4110.5|4110|790
1627567770000|2021-07-29 14:09:30|4112|4110.5|4110|4109.5|4112|4111.5|4110|4109.5|2732
1627567780000|2021-07-29 14:09:40|||||||||459
1627567790000|2021-07-29 14:09:50|4109.5|4109|4109|4108.5|4109.5|4109|4108.5|4108|3591
1627567800000|2021-07-29 14:10:00|4108.5|4108|4108|4107|4109|4108|4107.5|4107|1452
1627567810000|2021-07-29 14:10:10||4107.5||4107||4107.5||4107|0
1627567820000|2021-07-29 14:10:20|||||||||70
1627567830000|2021-07-29 14:10:30|4107.5|4106.5|4105.5|4105|4108|4106.5|4105.5|4105|1288
1627567840000|2021-07-29 14:10:40|4106|4105.5|4105.5|4105|4106|4105.5|4105.5|4105|238
1627567850000|2021-07-29 14:10:50|4105|4104.5|4104.5|4104|4105|4104.5|4104.5|4103.5|632
1627567860000|2021-07-29 14:11:00|4104|4103.5|4104|4103|4104|4103.5|4103.5|4102.5|509
1627567870000|2021-07-29 14:11:10|||||||||200
1627567880000|2021-07-29 14:11:20|4103.5|4102.5|4102|4101|4103.5|4102.5|4102|4101|1669
1627567890000|2021-07-29 14:11:30|4101.5||4102||4102||4101.5||2564
1627567900000|2021-07-29 14:11:40|4102.5|4101.5|4102.5|4102|4103|4102|4102|4101|645
1627567910000|2021-07-29 14:11:50|4103|4102.5|4102.5|4102|4103|4102.5|4102.5|4102|269
1627567920000|2021-07-29 14:12:00|4103|4102.5|4103.5|4102.5|4103.5|4103|4103|4102.5|1025
1627567930000|2021-07-29 14:12:10|4103||4103.5||4103.5||4103||20
1627567940000|2021-07-29 14:12:20|4103|4102|4103|4102|4103|4102|4102.5|4102|157
1627567950000|2021-07-29 14:12:30|4102.5|4101.5|4102|4101.5|4102.5|4101.5|4102|4101.5|843
1627567960000|2021-07-29 14:12:40|4101.5|4101|4101.5|4100.5|4101.5|4101|4101|4100|1778
1627567970000|2021-07-29 14:12:50|4101|4100|4101|4100|4101|4100|4101|4100|0
1627567980000|2021-07-29 14:13:00|4101.5|4100.5|4101.5|4100.5|4101.5|4100.5|4101.5|4100.5|601
1627567990000|2021-07-29 14:13:10|4101|4100|4101|4100|4101.5|4100|4101|4100|482
1627568000000|2021-07-29 14:13:20|4101.5||4101.5||4101.5||4101||0
1627568010000|2021-07-29 14:13:30|4101||4101||4101||4101||0
1627568020000|2021-07-29 14:13:40|4101.5|4100.5|4100|4099.5|4101.5|4100.5|4100|4099.5|2198
1627568030000|2021-07-29 14:13:50|||||||||416
1627568040000|2021-07-29 14:14:00|4100.5|4100|4100|4099.5|4100.5|4100|4100|4099.5|103198
1627568050000|2021-07-29 14:14:10|||||||||1
1627568060000|2021-07-29 14:14:20|4099.5|4099|4099.5|4099|4099.5|4099|4099.5|4098.5|577
1627568070000|2021-07-29 14:14:30|||||||||736
1627568080000|2021-07-29 14:14:40||4098.5||4098.5||4098.5||4098|224
1627568090000|2021-07-29 14:14:50|||||||||47
1627568100000|2021-07-29 14:15:00||4099||4098.5||4099||4098.5|281
1627568110000|2021-07-29 14:15:10|4100|4099|4100.5|4099.5|4100.5|4099.5|4100|4098.5|2030
1627568120000|2021-07-29 14:15:20|4100|4099|4100|4098.5|4100|4099|4100|4098.5|246
1627568130000|2021-07-29 14:15:30||4099||4098.5||4099||4098.5|0
1627568140000|2021-07-29 14:15:40||4099||4099||4099||4099|79
1627568150000|2021-07-29 14:15:50|||||||||237
1627568160000|2021-07-29 14:16:00|||||||||125
1627568170000|2021-07-29 14:16:10|||||||||462
1627568180000|2021-07-29 14:16:20||4099.5||4099.5||4099.5||4099|388
1627568190000|2021-07-29 14:16:30|4099.5|4099|4099|4098.5|4099.5|4099|4099|4098.5|1637
1627568200000|2021-07-29 14:16:40|4098.5|4098|4098.5|4098|4098.5|4098|4098.5|4097.5|1358
1627568210000|2021-07-29 14:16:50|4099|4097.5|4098|4097.5|4099|4097.5|4098|4097.5|1395
1627568220000|2021-07-29 14:17:00|4098.5|4098|4097.5|4097|4098.5|4098|4097.5|4096.5|998
1627568240000|2021-07-29 14:17:20|4098|4097.5|4097.5|4097|4098|4097.5|4097|4096.5|4197
1627568250000|2021-07-29 14:17:30|4098|4097.5|4098.5|4098|4098.5|4098|4097.5|4097.5|885
1627568260000|2021-07-29 14:17:40|4098|4097.5|4098.5|4097.5|4098.5|4098|4098|4097.5|345
1627568270000|2021-07-29 14:17:50|4098||4098||4098||4098||154
1627568280000|2021-07-29 14:18:00|4098.5|4097|4097.5|4096.5|4098.5|4097|4097.5|4096.5|1269
1627568290000|2021-07-29 14:18:10|4097|4096|4098.5|4097.5|4098.5|4097.5|4096|4095.5|4815
1627568300000|2021-07-29 14:18:20|4098|4098|4097.5|4096.5|4098|4098|4097.5|4096.5|1074
1627568310000|2021-07-29 14:18:30|||||||||81
1627568320000|2021-07-29 14:18:40|4098|4097|4098|4097|4098|4097|4097.5|4097|661
1627568330000|2021-07-29 14:18:50|4098.5|4097.5|4098|4097|4098.5|4097.5|4098|4097|215
1627568340000|2021-07-29 14:19:00|4098.5|4097.5|4098.5|4098|4099|4098|4098|4097.5|281
1627568350000|2021-07-29 14:19:10|4098|4097.5|4097.5|4097|4098.5|4098|4097.5|4097|674
1627568360000|2021-07-29 14:19:20|4097|4096.5|4097.5|4096.5|4097.5|4096.5|4097|4096.5|437
1627568370000|2021-07-29 14:19:30|4097|4096|4097.5|4096|4097.5|4096|4096.5|4095.5|1542
1627568380000|2021-07-29 14:19:40|4097||4097.5||4097.5||4097||133
1627568400000|2021-07-29 14:20:00|4097|4095|4095|4094.5|4097|4095|4095|4094|1808
1627568410000|2021-07-29 14:20:10|||||||||197
1627568420000|2021-07-29 14:20:20|||||||||70
1627568430000|2021-07-29 14:20:30|4094.5|4094|4095|4094|4095|4094|4094.5|4094|780
1627568460000|2021-07-29 14:21:00|4094.5|4093.5|4094|4093|4094.5|4093.5|4094|4093|732
1627568470000|2021-07-29 14:21:10||4093.5||4093.5||4093.5||4093.5|427
1627568480000|2021-07-29 14:21:20|4094.5|4094|4093.5|4093|4094.5|4094|4093.5|4093|865
1627568490000|2021-07-29 14:21:30|4094|4092.5|4093|4092.5|4094|4092.5|4093|4092.5|646
1627568500000|2021-07-29 14:21:40|4093.5|4093|4093.5|4093|4094|4093|4093|4092.5|603
1627568510000|2021-07-29 14:21:50|||||||||70
1627568520000|2021-07-29 14:22:00|4094|4093.5|4093.5|4093|4094|4093.5|4093.5|4093|352
1627568540000|2021-07-29 14:22:20|4093|4092.5|4093|4092|4093|4092.5|4093|4092|854
1627568560000|2021-07-29 14:22:40|||||||||16900
1627568570000|2021-07-29 14:22:50|4092.5|4092.5|4093|4092.5|4093|4092.5|4092.5|4092.5|362
1627568580000|2021-07-29 14:23:00|4092.5|4092|4092.5|4092|4092.5|4092|4092.5|4092|905
1627568590000|2021-07-29 14:23:10|4092|4091.5|4092|4091.5|4092|4091.5|4092|4091.5|877
1627568600000|2021-07-29 14:23:20|||||||||122
1627568610000|2021-07-29 14:23:30|4092.5|4092|4092.5|4092|4092.5|4092|4092|4091.5|1268
1627568620000|2021-07-29 14:23:40|||||||||349
1627568630000|2021-07-29 14:23:50|4092|4091.5|4092|4091.5|4092|4091.5|4092|4091.5|371
1627568640000|2021-07-29 14:24:00|4092.5|4092|4093|4092|4093|4092|4092.5|4092|888
1627568650000|2021-07-29 14:24:10|4092.5|4092.5|4093|4092|4093|4092.5|4092.5|4092|723
1627568660000|2021-07-29 14:24:20|4093.5|4092.5|4093|4092.5|4093.5|4092.5|4093|4092.5|1552
1627568670000|2021-07-29 14:24:30|4092.5|4092|4091.5|4091|4092.5|4092|4091.5|4091|1237
1627568680000|2021-07-29 14:24:40|4092|4091.5|4092.5|4092|4092.5|4092|4091.5|4091.5|525
1627568690000|2021-07-29 14:24:50|||||||||107
1627568700000|2021-07-29 14:25:00|4092|4091.5|4091|4090.5|4092|4091.5|4091|4090.5|1218
1627568710000|2021-07-29 14:25:10|||||||||53
1627568720000|2021-07-29 14:25:20|4091.5|4091|4090.5|4090|4091.5|4091|4090.5|4089.5|1765
1627568730000|2021-07-29 14:25:30||4089.5||4090||4090||4089.5|25
1627568740000|2021-07-29 14:25:40|4090|4089.5|4090|4089.5|4090|4089.5|4090|4089.5|196
1627568750000|2021-07-29 14:25:50|4089.5|4089|4089|4088.5|4090|4089.5|4089|4088.5|1397
1627568760000|2021-07-29 14:26:00|||||||||358
1627568770000|2021-07-29 14:26:10|4088.5|4088|4089.5|4089|4089.5|4089|4088.5|4087.5|1392
1627568780000|2021-07-29 14:26:20|4089|4088.5|4089|4088.5|4089|4088.5|4089|4088.5|60
1627568790000|2021-07-29 14:26:30|4089.5|4089|4089.5|4089|4090.5|4089.5|4089.5|4089|1292
1627568800000|2021-07-29 14:26:40|||||||||204
1627568810000|2021-07-29 14:26:50||4088.5||4088.5||4088.5||4088.5|0
1627568820000|2021-07-29 14:27:00|4090|4089|4090.5|4090|4091|4090|4090|4088.5|947
1627568830000|2021-07-29 14:27:10|4091||4091||4091||4091||0
1627568850000|2021-07-29 14:27:30|4090.5|4089.5|4090|4089.5|4091|4089.5|4090|4089.5|1015
1627568870000|2021-07-29 14:27:50|4089.5|4089|4089|4088.5|4089.5|4089|4089|4088.5|407
1627568890000|2021-07-29 14:28:10|4089.5|4089|4089.5|4089|4090|4089|4089.5|4089|802
1627568910000|2021-07-29 14:28:30|4090|4089.5|4090.5|4090|4090.5|4090|4090|4089.5|1222
1627568920000|2021-07-29 14:28:40|4091|4090.5|4090.5|4090|4091|4090.5|4090.5|4090|319
1627568930000|2021-07-29 14:28:50|4091|4090.5|4091|4090.5|4091|4090.5|4091|4090.5|455
1627568940000|2021-07-29 14:29:00|4091.5|4091|4092.5|4092|4092.5|4092|4091|4091|1919
1627568950000|2021-07-29 14:29:10|4093|4092.5|4093.5|4092.5|4094|4093|4093|4092.5|850
1627568960000|2021-07-29 14:29:20|4093|4093|4094.5|4093.5|4094.5|4093.5|4093|4092|1031
1627568970000|2021-07-29 14:29:30|||||||||244
1627568980000|2021-07-29 14:29:40|4094|4094|4096|4095|4096|4095|4094|4094|1493
1627568990000|2021-07-29 14:29:50|4095.5|4094.5|4095|4094|4096|4094.5|4094.5|4094|1279
1627569000000|2021-07-29 14:30:00||4094.5||4094||4094.5||4094|0
1627569010000|2021-07-29 14:30:10|4094.5|4093.5|4095.5|4094.5|4096|4095|4094|4093|3614
1627569020000|2021-07-29 14:30:20|4095|4094|4094.5|4093.5|4095|4094|4093.5|4093|2132
1627569030000|2021-07-29 14:30:30|4095|4094|4095|4094.5|4095|4094.5|4095|4094|971
1627569040000|2021-07-29 14:30:40|4094.5|4094|4095|4094|4095|4094|4094|4093.5|2259
1627569050000|2021-07-29 14:30:50|4095.5|4094.5|4095|4094.5|4095.5|4094.5|4095|4094.5|691
1627569060000|2021-07-29 14:31:00|4094.5|4094|4094.5|4093.5|4094.5|4094.5|4094|4093.5|1206
1627569070000|2021-07-29 14:31:10|4094||4094.5||4094.5||4094||448
1627569090000|2021-07-29 14:31:30|4094|4093|4093|4092|4094.5|4093|4092.5|4092|1314
1627569100000|2021-07-29 14:31:40|4092.5||4093||4093||4092.5||766
1627569110000|2021-07-29 14:31:50|4092.5|4091.5|4092|4091.5|4092.5|4091.5|4092|4091.5|468
1627569120000|2021-07-29 14:32:00|4092.5||4092||4092.5||4092||1693
1627569130000|2021-07-29 14:32:10|4092.5|4091|4092|4091|4092.5|4091.5|4091.5|4091|1082
1627569140000|2021-07-29 14:32:20|4091.5|4090.5|4092|4091|4092.5|4092|4090.5|4090|2992
1627569150000|2021-07-29 14:32:30|4091.5|4091.5|4091.5|4090.5|4091.5|4091.5|4091.5|4090.5|924
1627569160000|2021-07-29 14:32:40|4092|4091|4091.5|4091|4092|4091|4091.5|4091|371
1627569170000|2021-07-29 14:32:50|4092|4090.5|4093|4092.5|4093|4092.5|4092|4090.5|953
1627569180000|2021-07-29 14:33:00|4092.5|4092|4091.5|4091|4092.5|4092|4091.5|4091|296
1627569190000|2021-07-29 14:33:10|4091|4090.5|4091.5|4090.5|4091.5|4090.5|4091|4090.5|584
1627569220000|2021-07-29 14:33:40|4091|4090|4090.5|4089.5|4091|4090|4090.5|4089.5|1893
1627569230000|2021-07-29 14:33:50|4090||4090.5||4090.5||4090||21
1627569240000|2021-07-29 14:34:00|4090|4090|4090|4089|4090|4090|4090|4088.5|1667
1627569250000|2021-07-29 14:34:10|4090.5|4089.5|4090|4089|4090.5|4089.5|4089.5|4089|113
1627569260000|2021-07-29 14:34:20|||||||||100
1627569270000|2021-07-29 14:34:30||4089.5||4089||4089.5||4089|335
1627569280000|2021-07-29 14:34:40||4089.5||4089.5||4089.5||4089.5|168
1627569290000|2021-07-29 14:34:50|||||||||102360
1627569300000|2021-07-29 14:35:00|4089.5|4089|4088.5|4087.5|4090|4089.5|4088.5|4087.5|2985
1627569310000|2021-07-29 14:35:10|4088|4087|4088|4087|4088|4087.5|4087.5|4087|1105
1627569320000|2021-07-29 14:35:20|4088.5||4088.5||4088.5||4088.5||0
1627569330000|2021-07-29 14:35:30|4088|4086.5|4088.5|4087.5|4088.5|4087.5|4087|4086|5791
1627569340000|2021-07-29 14:35:40|4088|4088|4088|4087|4088|4088|4087.5|4087|147
1627569350000|2021-07-29 14:35:50|4087.5|4086.5|4088|4086.5|4088|4086.5|4087.5|4086.5|110
1627569360000|2021-07-29 14:36:00|4087.5|4086|4086.5|4085.5|4088|4086|4086|4085.5|3209
1627569370000|2021-07-29 14:36:10|4087|4086|4087.5|4087|4088|4087|4086.5|4086|1194
1627569380000|2021-07-29 14:36:20|4087|4086.5|4087.5|4086.5|4087.5|4086.5|4087|4086.5|2114
1627569390000|2021-07-29 14:36:30|4087|4086|4086.5|4085.5|4087|4086|4086|4085.5|1427
1627569400000|2021-07-29 14:36:40|4086|4085|4086.5|4085|4086.5|4086|4086|4085|561
1627569410000|2021-07-29 14:36:50|||||||||120
1627569420000|2021-07-29 14:37:00|4086||4085.5||4086||4085.5||299
1627569430000|2021-07-29 14:37:10|4085|4084.5|4086|4085|4086|4085|4084.5|4084|3240
1627569440000|2021-07-29 14:37:20|4085.5|4084.5|4085|4084.5|4085.5|4084.5|4085|4084.5|185
1627569450000|2021-07-29 14:37:30|4084.5|4084|4085|4084|4085|4084|4084.5|4084|456
1627569470000|2021-07-29 14:37:50|||||||||104
1627569480000|2021-07-29 14:38:00|4085.5|4084.5|4087.5|4086.5|4087.5|4086.5|4085.5|4084.5|5867
1627569490000|2021-07-29 14:38:10|4088|4087|4088|4087|4088|4087.5|4087.5|4086.5|2912
1627569510000|2021-07-29 14:38:30|4088.5|4087.5|4088.5|4087.5|4088.5|4088|4088|4087.5|1211
1627569520000|2021-07-29 14:38:40|4089|4088|4090.5|4089.5|4090.5|4089.5|4089|4087.5|948
1627569530000|2021-07-29 14:38:50|4090|4090|4090|4089.5|4090|4090|4090|4089.5|579
1627569540000|2021-07-29 14:39:00|4090.5|4090|4090|4089.5|4090.5|4090|4090|4089.5|151
1627569550000|2021-07-29 14:39:10|4090.5|4090|4090.5|4090|4090.5|4090|4090.5|4090|94
1627569560000|2021-07-29 14:39:20|||||||||704
1627569570000|2021-07-29 14:39:30|||||||||129
1627569580000|2021-07-29 14:39:40|4091|4090.5|4091.5|4090.5|4091.5|4091|4091|4090.5|1845
1627569590000|2021-07-29 14:39:50|||||||||128
1627569600000|2021-07-29 14:40:00|4091|4090|4090|4089.5|4091|4090|4090|4089.5|1520
1627569610000|2021-07-29 14:40:10|4090.5||4090||4090.5||4090||64
1627569620000|2021-07-29 14:40:20|4090.5|4090|4090|4089.5|4090.5|4090|4090|4089.5|736
1627569630000|2021-07-29 14:40:30|4090.5|4090|4092|4091.5|4092|4091.5|4090.5|4089.5|1307
1627569640000|2021-07-29 14:40:40|4091.5|4091|4093|4091.5|4093|4091.5|4091.5|4091|857
1627569650000|2021-07-29 14:40:50|4092.5|4092|4092.5|4091.5|4092.5|4092|4092.5|4091.5|589
1627569670000|2021-07-29 14:41:10|4092||4092||4092||4092||25
1627569680000|2021-07-29 14:41:20|4092.5|4091|4092|4091|4092.5|4091.5|4091.5|4091|2125
1627569690000|2021-07-29 14:41:30|4091.5|4091.5|4092|4091.5|4092|4091.5|4091.5|4091.5|455
1627569700000|2021-07-29 14:41:40|||||||||13
1627569710000|2021-07-29 14:41:50|4091.5|4091|4091|4090|4091.5|4091|4090.5|4090|1806
1627569720000|2021-07-29 14:42:00|4090.5|4089.5|4090.5|4089.5|4090.5|4089.5|4090|4089.5|112
1627569740000|2021-07-29 14:42:20|4090|4090|4089.5|4089|4090|4090|4089.5|4089|3858
1627569750000|2021-07-29 14:42:30|4089|4088.5|4090|4089|4090|4089|4089|4088.5|969
1627569760000|2021-07-29 14:42:40|||||||||363
1627569770000|2021-07-29 14:42:50|||||||||191
1627569780000|2021-07-29 14:43:00||4089.5||4089.5||4089.5||4089.5|0
1627569790000|2021-07-29 14:43:10|4090.5|4090|4090.5|4090|4090.5|4090|4090|4089.5|678
1627569800000|2021-07-29 14:43:20|||||||||556
1627569810000|2021-07-29 14:43:30|4090|4089.5|4090.5|4090|4090.5|4090|4090|4089.5|841
1627569820000|2021-07-29 14:43:40||4089.5||4090||4090||4089.5|1088
1627569830000|2021-07-29 14:43:50|4090|4089.5|4090|4089.5|4090|4089.5|4090|4089.5|209
1627569840000|2021-07-29 14:44:00|4091|4090|4091.5|4090.5|4091.5|4090.5|4091|4090|1815
1627569850000|2021-07-29 14:44:10|4092|4091|4091.5|4091|4092.5|4091.5|4091.5|4091|11746
1627569860000|2021-07-29 14:44:20|4092||4092||4092||4092||1318
1627569870000|2021-07-29 14:44:30|4092.5|4091.5|4092|4091.5|4092.5|4092|4092|4091.5|435
1627569880000|2021-07-29 14:44:40|4092.5||4092||4092.5||4092||120
1627569890000|2021-07-29 14:44:50|||||||||434
1627569910000|2021-07-29 14:45:10|4093|4092|4093|4092.5|4093|4092.5|4092.5|4092|1078
1627569920000|2021-07-29 14:45:20|4093.5|4093|4095.5|4094.5|4095.5|4094.5|4093.5|4093|1351
1627569930000|2021-07-29 14:45:30|4095|4094|4095.5|4094.5|4095.5|4094.5|4094.5|4094|285
1627569940000|2021-07-29 14:45:40|4095|4095|4096|4095.5|4096.5|4095.5|4095|4095|741
1627569950000|2021-07-29 14:45:50|4096.5||4096||4096.5||4096||36
1627569960000|2021-07-29 14:46:00|4095.5|4095|4095.5|4095|4095.5|4095|4095.5|4095|1177
1627569970000|2021-07-29 14:46:10|4095|4094.5|4096.5|4095.5|4096.5|4096|4095|4094.5|931
1627569980000|2021-07-29 14:46:20||4096||4096||4096||4096|94
1627569990000|2021-07-29 14:46:30|||||||||632
1627570000000|2021-07-29 14:46:40|||||||||27
1627570010000|2021-07-29 14:46:50|4096|4095.5|4096.5|4096|4096.5|4096|4096|4095.5|150
1627570020000|2021-07-29 14:47:00|||||||||94
1627570030000|2021-07-29 14:47:10|||||||||6
1627570040000|2021-07-29 14:47:20|4097|4096.5|4097.5|4097|4097.5|4097|4096.5|4096.5|1069
1627570050000|2021-07-29 14:47:30|4097|4096.5|4098|4097|4098|4097.5|4097|4096.5|1257
1627570060000|2021-07-29 14:47:40|4098.5|4097.5|4099|4097.5|4099|4097.5|4098.5|4097.5|34
1627570070000|2021-07-29 14:47:50|4098.5||4098.5||4098.5||4098||0
1627570090000|2021-07-29 14:48:10|4098|4097|4098|4097|4098.5|4097.5|4097.5|4097|3135
1627570100000|2021-07-29 14:48:20|4098.5|4097.5|4098.5|4098|4098.5|4098|4098.5|4097|1225
1627570110000|2021-07-29 14:48:30|4098|4097.5|4098.5|4098|4098.5|4098|4098|4097.5|1630
1627570120000|2021-07-29 14:48:40|||||||||499
1627570130000|2021-07-29 14:48:50|4099|4098.5|4099.5|4098.5|4099.5|4098.5|4099|4098.5|1468
1627570140000|2021-07-29 14:49:00|4099|4099|4100|4099.5|4100|4099.5|4099|4099|895
1627570150000|2021-07-29 14:49:10|4100.5|4100|4101|4100|4101|4100|4100|4100|83
1627570160000|2021-07-29 14:49:20|||||||||38
1627570180000|2021-07-29 14:49:40|4101.5|4100.5|4103|4101.5|4103|4101.5|4101.5|4100.5|1107
1627570190000|2021-07-29 14:49:50|4102.5||4102.5||4102.5||4102.5||0
1627570200000|2021-07-29 14:50:00|4102|4101|4101|4100.5|4102.5|4101|4101|4100.5|2012
1627570210000|2021-07-29 14:50:10||4100||4100||4100||4100|127
1627570220000|2021-07-29 14:50:20|||||||||119
1627570230000|2021-07-29 14:50:30|4101.5|4100.5|4103.5|4102.5|4103.5|4102.5|4101.5|4100|4848
1627570240000|2021-07-29 14:50:40||4102||4102||4102||4102|30
1627570250000|2021-07-29 14:50:50|4103|4101.5|4102.5|4101.5|4103|4102|4102|4101.5|1488
1627570260000|2021-07-29 14:51:00|4102|4101|4101.5|4100.5|4102|4101|4101.5|4100.5|2951
1627570270000|2021-07-29 14:51:10|4102|4101|4101.5|4101|4102|4101|4101.5|4101|888
1627570280000|2021-07-29 14:51:20|4101|4100.5|4101|4100.5|4101|4100.5|4101|4100.5|623
1627570290000|2021-07-29 14:51:30|||||||||178
1627570300000|2021-07-29 14:51:40||4100||4100||4100||4100|0
1627570310000|2021-07-29 14:51:50|||||||||119
1627570320000|2021-07-29 14:52:00|||||||||821
1627570330000|2021-07-29 14:52:10|4100.5||4100.5||4101||4100.5||0
1627570340000|2021-07-29 14:52:20|4101|4100.5|4101|4100.5|4101|4100.5|4100.5|4100|2369
1627570350000|2021-07-29 14:52:30|4101.5|4101|4101|4100.5|4101.5|4101|4101|4100.5|779
1627570360000|2021-07-29 14:52:40|4100.5|4100|4100|4099.5|4100.5|4100|4100|4099|1313
1627570370000|2021-07-29 14:52:50||4099||4099||4099||4099|814
1627570380000|2021-07-29 14:53:00|||||||||188
1627570400000|2021-07-29 14:53:20||4099.5||4099||4099.5||4099|848
1627570420000|2021-07-29 14:53:40|4099.5|4098.5|4100|4099|4100|4099|4098.5|4098|4133
1627570430000|2021-07-29 14:53:50||4099.5||4099.5||4099.5||4099|1053
1627570440000|2021-07-29 14:54:00|4099.5|4099|4099.5|4099|4099.5|4099|4099.5|4099|1280
1627570450000|2021-07-29 14:54:10|||||||||266
1627570460000|2021-07-29 14:54:20|4100|4099.5|4099.5|4099|4100|4099.5|4099.5|4099|183
1627570470000|2021-07-29 14:54:30|||||||||529
1627570480000|2021-07-29 14:54:40|4099|4098.5|4099.5|4099|4099.5|4099|4099|4098.5|1638
1627570490000|2021-07-29 14:54:50|4100|4099.5|4100|4099|4100.5|4100|4100|4099|1212
1627570500000|2021-07-29 14:55:00|4099.5|4098.5|4098.5|4098|4099.5|4099|4098.5|4097.5|1192
1627570510000|2021-07-29 14:55:10|4098|4097.5|4098|4096.5|4098.5|4098|4097.5|4096.5|718
1627570520000|2021-07-29 14:55:20|4098.5|4097|4098.5|4097.5|4098.5|4097.5|4098.5|4097|692
1627570530000|2021-07-29 14:55:30|4098|4098|4098.5|4097.5|4098.5|4098|4098|4097.5|848
1627570540000|2021-07-29 14:55:40|4098|4097|4097.5|4097|4098.5|4097|4097.5|4097|1159
1627570550000|2021-07-29 14:55:50|||||||||223
1627570560000|2021-07-29 14:56:00|||||||||548
1627570580000|2021-07-29 14:56:20|||||||||181
1627570590000|2021-07-29 14:56:30|4098|4097.5|4097.5|4097|4098|4097.5|4097.5|4097|2070
1627570600000|2021-07-29 14:56:40|4098||4098||4098||4098||331
1627570610000|2021-07-29 14:56:50||4097.5||4097.5||4097.5||4097.5|911
1627570620000|2021-07-29 14:57:00|4098.5|4098|4098|4097.5|4098.5|4098|4098|4097.5|1113
1627570630000|2021-07-29 14:57:10|||||||||150
1627570640000|2021-07-29 14:57:20|4098.5|4098|4098|4097.5|4098.5|4098|4098|4097.5|197
1627570650000|2021-07-29 14:57:30|||||||||170
1627570660000|2021-07-29 14:57:40|4098.5|4098|4098.5|4098|4098.5|4098|4098|4097.5|240
1627570670000|2021-07-29 14:57:50|4098|4097.5|4098|4097.5|4098.5|4098|4098|4097.5|1467
1627570680000|2021-07-29 14:58:00|4097.5|4097|4098|4097|4098|4097.5|4097.5|4096.5|1883
1627570690000|2021-07-29 14:58:10|4097.5|4096.5|4096.5|4096|4097.5|4097|4096.5|4095.5|1664
1627570700000|2021-07-29 14:58:20|4096|4095.5|4096|4095.5|4096|4095.5|4096|4095|583
1627570710000|2021-07-29 14:58:30||4095||4095||4095||4095|35
1627570740000|2021-07-29 14:59:00|4095.5|4095.5|4096.5|4096|4096.5|4096|4095.5|4095|3245
1627570750000|2021-07-29 14:59:10|4097|4096.5|4096.5|4096|4097|4096.5|4096.5|4096|1346
1627570760000|2021-07-29 14:59:20|4096|4095.5|4096|4095.5|4096.5|4095.5|4096|4095|932
1627570770000|2021-07-29 14:59:30|4096.5|4096|4096.5|4096|4096.5|4096|4096|4095.5|542
1627570780000|2021-07-29 14:59:40|4097|4096.5|4097|4096.5|4097.5|4097|4097|4096.5|1654
1627570790000|2021-07-29 14:59:50|4096.5|4096|4097|4095.5|4097|4096|4096|4095.5|1753
1627570800000|2021-07-29 15:00:00|||||||||2
1627570810000|2021-07-29 15:00:10|4096.5|4096|4097|4096.5|4097.5|4097|4096.5|4096|1088
1627570820000|2021-07-29 15:00:20|4097.5|4097|4097|4096.5|4097.5|4097|4097|4096.5|191
1627570830000|2021-07-29 15:00:30|4097.5|4097|4097.5|4097|4098|4097.5|4097.5|4097|1031
1627570840000|2021-07-29 15:00:40|4098|4097.5|4098|4097|4098.5|4098|4097.5|4097|1289
1627570850000|2021-07-29 15:00:50||4097.5||4097.5||4097.5||4097|1355
1627570860000|2021-07-29 15:01:00|4098.5|4098|4100|4099.5|4100|4099.5|4098.5|4097.5|2267
1627570870000|2021-07-29 15:01:10|4100.5||4100.5||4100.5||4100||1541
1627570880000|2021-07-29 15:01:20|4100||4100||4100||4100||1
1627570890000|2021-07-29 15:01:30|4100.5|4100|4100.5|4100|4100.5|4100|4100.5|4100|148
1627570900000|2021-07-29 15:01:40|||||||||311
1627570910000|2021-07-29 15:01:50|||||||||213
1627570920000|2021-07-29 15:02:00|4100|4099.5|4100|4099.5|4100|4099.5|4100|4099.5|1747
1627570930000|2021-07-29 15:02:10|4099.5|4099|4100|4099.5|4100|4099.5|4099.5|4099|1955
1627570940000|2021-07-29 15:02:20|||||||||151
1627570950000|2021-07-29 15:02:30|4099.5|4099|4099.5|4099|4099.5|4099|4099.5|4099|165
1627570960000|2021-07-29 15:02:40|4099|4098.5|4099.5|4099|4099.5|4099|4099|4098.5|1216
1627570970000|2021-07-29 15:02:50||4098.5||4099||4099||4098.5|1074
1627570980000|2021-07-29 15:03:00|4100|4099.5|4099.5|4099|4100|4099.5|4099.5|4099|747
1627570990000|2021-07-29 15:03:10|4099|4098.5|4099|4098.5|4099|4098.5|4098.5|4098|1480
1627571000000|2021-07-29 15:03:20|||||||||374
1627571010000|2021-07-29 15:03:30|||||||||188
1627571020000|2021-07-29 15:03:40|||||||||1088
1627571030000|2021-07-29 15:03:50|||||||||37
1627571040000|2021-07-29 15:04:00|4099.5|4099|4100.5|4100|4100.5|4100|4099|4098.5|3478
1627571050000|2021-07-29 15:04:10|4101|4100.5|4101|4100.5|4101.5|4100.5|4101|4100.5|321
1627571070000|2021-07-29 15:04:30|4101.5|4101|4102.5|4102|4102.5|4102|4101.5|4101|1371
1627571080000|2021-07-29 15:04:40|4102|4101.5|4102.5|4102|4102.5|4102|4102|4101.5|404
1627571090000|2021-07-29 15:04:50|4103|4102.5|4103.5|4103|4103.5|4103|4102.5|4102.5|1425
1627571100000|2021-07-29 15:05:00|||||||||68
1627571110000|2021-07-29 15:05:10|4103|4102.5|4103|4102.5|4103|4102.5|4102|4101.5|4208
1627571120000|2021-07-29 15:05:20||4102||4102.5||4102.5||4102|116
1627571150000|2021-07-29 15:05:50|||||||||139
1627571160000|2021-07-29 15:06:00|||||||||114
1627571170000|2021-07-29 15:06:10|||||||||261
1627571180000|2021-07-29 15:06:20|4103.5|4103|4104|4103|4104.5|4103.5|4103.5|4103|2796
1627571190000|2021-07-29 15:06:30|4103.5||4103.5||4103.5||4103.5||314
1627571200000|2021-07-29 15:06:40|||||||||108
1627571210000|2021-07-29 15:06:50|4104|4103.5|4104|4103.5|4104|4103.5|4103.5|4103|765
1627571220000|2021-07-29 15:07:00|4103.5|4103|4103|4102.5|4104|4103|4103|4102.5|3838
1627571230000|2021-07-29 15:07:10|4103.5|4103|4105|4104.5|4105|4104.5|4103.5|4103|15687
1627571250000|2021-07-29 15:07:30|4104.5|4104|4104|4103.5|4105|4104|4104|4103.5|2753
1627571260000|2021-07-29 15:07:40|4103.5|4103|4104|4103.5|4104|4103.5|4103.5|4103|2753
1627571270000|2021-07-29 15:07:50|||||||||937
1627571280000|2021-07-29 15:08:00|4104.5|4104|4104.5|4104|4104.5|4104|4104.5|4104|186
1627571290000|2021-07-29 15:08:10|4104|4103.5|4104.5|4103.5|4104.5|4104|4104|4103.5|983
1627571300000|2021-07-29 15:08:20|4104||4104||4104||4104||206
1627571310000|2021-07-29 15:08:30|4104.5|4104|4104.5|4104|4104.5|4104|4104.5|4104|1538
1627571320000|2021-07-29 15:08:40|||||||||256
1627571330000|2021-07-29 15:08:50|4104|4103.5|4104.5|4104|4104.5|4104|4104|4103.5|1555
1627571340000|2021-07-29 15:09:00|4105|4104.5|4104|4103.5|4105|4104.5|4104|4103.5|1345
1627571350000|2021-07-29 15:09:10|4103.5|4103|4104|4103|4104|4103|4103.5|4103|2148
1627571360000|2021-07-29 15:09:20|4103.5|4103.5|4103|4102.5|4103.5|4103.5|4103|4102.5|1447
1627571370000|2021-07-29 15:09:30|||||||||165
1627571380000|2021-07-29 15:09:40|4103.5|4103|4103|4102.5|4103.5|4103|4103|4102.5|1315
1627571390000|2021-07-29 15:09:50|4103.5|4103|4104|4103.5|4104|4103.5|4103|4102.5|2355
1627571400000|2021-07-29 15:10:00|||||||||990
1627571410000|2021-07-29 15:10:10|4103.5|4103|4104|4103|4104|4103|4103.5|4103|1123
1627571420000|2021-07-29 15:10:20||4103.5||4103.5||4103.5||4103.5|0
1627571430000|2021-07-29 15:10:30|||||||||718
1627571440000|2021-07-29 15:10:40|4103.5|4103|4104|4103.5|4104|4103.5|4103.5|4103|390
1627571450000|2021-07-29 15:10:50|4103.5|4103|4103.5|4103|4104|4103.5|4103.5|4102.5|2023
1627571460000|2021-07-29 15:11:00|4104|4103.5|4104|4103.5|4104|4103.5|4103.5|4103|940
1627571470000|2021-07-29 15:11:10|||||||||92
1627571480000|2021-07-29 15:11:20|4103.5|4103|4103.5|4103|4103.5|4103|4103.5|4103|2295
1627571490000|2021-07-29 15:11:30|4104|4103.5|4103.5|4103|4104.5|4104|4103.5|4103|6122
1627571500000|2021-07-29 15:11:40|4104|4103.5|4104.5|4103.5|4104.5|4103.5|4104|4103.5|995
1627571510000|2021-07-29 15:11:50|4104|4104|4104.5|4104|4104.5|4104|4104|4104|123
1627571520000|2021-07-29 15:12:00|4104|4103.5|4104|4103.5|4104.5|4103.5|4104|4103.5|1718
1627571530000|2021-07-29 15:12:10|||||||||241
1627571540000|2021-07-29 15:12:20|4103.5|4103|4103.5|4103|4103.5|4103|4103.5|4103|896
1627571550000|2021-07-29 15:12:30|||||||||617
1627571560000|2021-07-29 15:12:40|||||||||267
1627571570000|2021-07-29 15:12:50|4104|4103.5|4105|4104.5|4105|4104.5|4103.5|4103|5220
1627571580000|2021-07-29 15:13:00|4105.5|4105|4105.5|4104.5|4105.5|4105|4104|4103.5|8581
1627571590000|2021-07-29 15:13:10|4105|4104|4105|4104.5|4105|4104.5|4104.5|4104|2423
1627571600000|2021-07-29 15:13:20|4105.5|4105|4105.5|4105|4105.5|4105|4105.5|4105|1540
1627571610000|2021-07-29 15:13:30|4106|4105.5|4107|4106.5|4107|4106.5|4105.5|4105.5|6122
1627571620000|2021-07-29 15:13:40|4106.5|4106|4107.5|4107|4107.5|4107|4106.5|4106|4343
1627571630000|2021-07-29 15:13:50|4108|4107.5|4108|4107.5|4108|4107.5|4108|4107.5|2767
1627571640000|2021-07-29 15:14:00|4107.5|4107|4107|4106.5|4107.5|4107|4107|4106.5|2946
1627571650000|2021-07-29 15:14:10|||||||||60
1627571660000|2021-07-29 15:14:20|||||||||131
1627571670000|2021-07-29 15:14:30|||||||||1579
1627571680000|2021-07-29 15:14:40|4107.5|4107|4108.5|4107.5|4108.5|4107.5|4107|4106.5|2490
1627571690000|2021-07-29 15:14:50||4108||4108||4108||4108|779
1627571700000|2021-07-29 15:15:00|4109|4108.5|4108|4107.5|4109|4108.5|4107.5|4107|6120
1627571710000|2021-07-29 15:15:10|4107.5|4107|4107.5|4107|4107.5|4107|4107|4106.5|2866
1627571720000|2021-07-29 15:15:20|4108|4106.5|4107.5|4107|4108|4107|4107|4106.5|537
1627571740000|2021-07-29 15:15:40|4107|4106.5|4107.5|4107|4107.5|4107|4107|4106.5|626
1627571750000|2021-07-29 15:15:50|4108|4107.5|4108.5|4108|4108.5|4108|4107.5|4107|5912
1627571760000|2021-07-29 15:16:00|4109|4108.5|4109.5|4109|4109.5|4109|4109|4108|2720
1627571770000|2021-07-29 15:16:10|4110|4109.5|4110.5|4109.5|4110.5|4109.5|4109.5|4109|1033
1627571780000|2021-07-29 15:16:20|4111|4110|4110.5|4110|4111|4110.5|4110.5|4110|899
1627571790000|2021-07-29 15:16:30|||||||||1556
1627571800000|2021-07-29 15:16:40|4111|4110.5|4112|4111|4112|4111|4111|4110.5|2775
1627571810000|2021-07-29 15:16:50|4111.5|4110.5|4111|4110.5|4111.5|4110.5|4111|4110.5|980
1627571820000|2021-07-29 15:17:00|4110.5|4110|4110.5|4110|4111|4110|4110.5|4110|1890
1627571830000|2021-07-29 15:17:10|4110|4109.5|4110|4109.5|4110.5|4109.5|4110|4109.5|1837
1627571840000|2021-07-29 15:17:20|||||||||776
1627571850000|2021-07-29 15:17:30|4109.5|4109|4109|4108.5|4109.5|4109|4109|4108.5|4087
1627571860000|2021-07-29 15:17:40|||||||||183
1627571880000|2021-07-29 15:18:00|4109.5|4109|4109.5|4109|4110|4109.5|4109.5|4109|4569
1627571890000|2021-07-29 15:18:10|4109|4108.5|4109.5|4109|4110|4109|4108.5|4108|2715
1627571900000|2021-07-29 15:18:20|||||||||156
1627571910000|2021-07-29 15:18:30|4110|4109.5|4109.5|4109|4110|4109.5|4109.5|4109|1304
1627571920000|2021-07-29 15:18:40|||||||||292
1627571930000|2021-07-29 15:18:50|4109|4108.5|4109|4108.5|4109|4108.5|4109|4108.5|1318
1627571940000|2021-07-29 15:19:00|4108.5|4108|4109.5|4109|4109.5|4109|4108.5|4108|2243
1627571950000|2021-07-29 15:19:10||4108.5||4109||4109||4108.5|178
1627571960000|2021-07-29 15:19:20|||||||||81
1627571970000|2021-07-29 15:19:30|4110|4109.5|4110|4109.5|4110|4109.5|4110|4109|1085
1627571980000|2021-07-29 15:19:40|4109.5|4109|4109.5|4109|4109.5|4109|4109.5|4109|839
1627571990000|2021-07-29 15:19:50|4109|4108.5|4109.5|4109|4109.5|4109|4109|4108.5|2385
1627572000000|2021-07-29 15:20:00|4110|4109.5|4109.5|4109|4110|4109.5|4109.5|4109|1788
1627572010000|2021-07-29 15:20:10|||||||||1096
1627572020000|2021-07-29 15:20:20|4109|4108.5|4109.5|4108.5|4109.5|4109|4109|4108.5|1035
1627572030000|2021-07-29 15:20:30|4109|4109|4109|4108.5|4109|4109|4109|4108.5|794
1627572040000|2021-07-29 15:20:40|4109.5|4109|4109|4108.5|4109.5|4109|4109|4108.5|672
1627572060000|2021-07-29 15:21:00|4108.5|4108|4108|4107.5|4108.5|4108|4108|4107.5|2276
1627572070000|2021-07-29 15:21:10|||||||||263
1627572080000|2021-07-29 15:21:20|||||||||366
1627572090000|2021-07-29 15:21:30|4107.5|4107|4108|4107.5|4108|4107.5|4107.5|4107|1392
1627572100000|2021-07-29 15:21:40|||||||||914
1627572120000|2021-07-29 15:22:00|||||||||1089
1627572140000|2021-07-29 15:22:20|||||||||358
1627572150000|2021-07-29 15:22:30|4108.5|4108|4108.5|4108|4108.5|4108|4108|4107.5|1634
1627572160000|2021-07-29 15:22:40|||||||||488
1627572170000|2021-07-29 15:22:50|4108|4107.5|4107.5|4107|4108.5|4108|4107.5|4107|3681
1627572180000|2021-07-29 15:23:00|4108|4107.5|4108|4107.5|4108.5|4107.5|4108|4107.5|838
1627572190000|2021-07-29 15:23:10|||||||||240
1627572200000|2021-07-29 15:23:20|||||||||662
1627572210000|2021-07-29 15:23:30|||||||||164
1627572220000|2021-07-29 15:23:40|4107.5|4107|4108|4107.5|4108|4107.5|4107.5|4107|2632
1627572230000|2021-07-29 15:23:50|||||||||54
1627572240000|2021-07-29 15:24:00|||||||||721
1627572250000|2021-07-29 15:24:10|||||||||443
1627572260000|2021-07-29 15:24:20|4108.5|4108|4108.5|4108|4108.5|4108|4108.5|4108|1168
1627572270000|2021-07-29 15:24:30|4108|4107.5|4108.5|4108|4109|4108|4108|4107.5|1142
1627572280000|2021-07-29 15:24:40|||||||||132
1627572290000|2021-07-29 15:24:50|4108|4107.5|4108|4107.5|4108|4107.5|4108|4107.5|1339
1627572300000|2021-07-29 15:25:00|||||||||421
1627572310000|2021-07-29 15:25:10|4107.5|4107|4107.5|4107|4107.5|4107|4107.5|4106.5|1184
1627572320000|2021-07-29 15:25:20|||||||||462
1627572330000|2021-07-29 15:25:30|4107|4106.5|4106.5|4106|4107|4106.5|4106|4105.5|3392
1627572340000|2021-07-29 15:25:40|4106|4105.5|4106|4105.5|4106|4105.5|4105.5|4105|3329
1627572350000|2021-07-29 15:25:50|||||||||12
1627572360000|2021-07-29 15:26:00|4106.5|4106|4106|4105.5|4106.5|4106|4106|4105.5|2081
1627572370000|2021-07-29 15:26:10|4106.5|4106|4106|4105.5|4106.5|4106|4106|4105.5|2681
1627572380000|2021-07-29 15:26:20|4106.5|4106|4106.5|4106|4106.5|4106|4106|4105.5|883
1627572390000|2021-07-29 15:26:30|||||||||244
1627572400000|2021-07-29 15:26:40|||||||||726
1627572410000|2021-07-29 15:26:50|4107|4106.5|4106.5|4106|4107|4106.5|4106.5|4106|1473
1627572420000|2021-07-29 15:27:00|4106|4105.5|4108.5|4107.5|4108.5|4108|4105|4104.5|11002
1627572430000|2021-07-29 15:27:10|4108|4108|4108|4107.5|4108|4108|4108|4107.5|2429
1627572440000|2021-07-29 15:27:20|4107.5|4107|4107.5|4107|4107.5|4107|4107.5|4107|1493
1627572450000|2021-07-29 15:27:30|||||||||165
1627572460000|2021-07-29 15:27:40|4108|4107.5|4107.5|4107|4108|4107.5|4107.5|4107|807
1627572470000|2021-07-29 15:27:50|4107|4106.5|4107|4106.5|4107|4106.5|4107|4106.5|1697
1627572480000|2021-07-29 15:28:00|||||||||1361
1627572490000|2021-07-29 15:28:10|||||||||226
1627572500000|2021-07-29 15:28:20|4107.5|4107|4108.5|4108|4108.5|4108|4107|4106.5|4633
1627572510000|2021-07-29 15:28:30|4108|4107.5|4107.5|4107|4108|4108|4107.5|4107|1164
1627572520000|2021-07-29 15:28:40|4107|4106.5|4107.5|4107|4107.5|4107|4107|4106.5|1700
1627572530000|2021-07-29 15:28:50|4108|4107.5|4108|4107.5|4108|4107.5|4108|4107.5|114
1627572540000|2021-07-29 15:29:00|4108.5|4107|4107|4106.5|4108.5|4107|4107|4106.5|2808
1627572550000|2021-07-29 15:29:10|4106.5|4106|4107|4106.5|4107|4106.5|4106.5|4106|679
1627572560000|2021-07-29 15:29:20|4106.5|4106|4107|4106.5|4107|4106.5|4106.5|4106|969
1627572570000|2021-07-29 15:29:30|4106.5|4106|4106|4105.5|4106.5|4106|4106|4105.5|1557
1627572580000|2021-07-29 15:29:40|4105.5|4104.5|4106|4105|4106|4105.5|4105|4104|2101
1627572590000|2021-07-29 15:29:50|4106.5|4105.5|4107.5|4106.5|4107.5|4106.5|4106.5|4105.5|240
1627628410000|2021-07-30 07:00:10|4098|4095|4103|4100|4105|4100.5|4097.5|4092|1118
1627628420000|2021-07-30 07:00:20|4101.5|4099|4099|4095|4103|4100|4098|4094|2736
1627628430000|2021-07-30 07:00:30|4099.5|4095.5|4099.5|4096|4099.5|4096|4099.5|4095.5|227
1627628440000|2021-07-30 07:00:40|4100.5|4096.5|4101.5|4099|4101.5|4099|4100.5|4096.5|1011
1627628450000|2021-07-30 07:00:50|4102|4099.5|4102.5|4100|4102.5|4100|4102|4099.5|71
1627628460000|2021-07-30 07:01:00||4100.5||4101||4101||4100.5|183
1627628470000|2021-07-30 07:01:10|4102|4100.5|4101.5|4099|4102|4100.5|4100|4098.5|880
1627628480000|2021-07-30 07:01:20|4102|4099.5|4102|4099.5|4102|4100|4100.5|4099|1210
1627628490000|2021-07-30 07:01:30|4101.5|4099|4097.5|4095.5|4101.5|4099.5|4096.5|4095|3490
1627628500000|2021-07-30 07:01:40|4098|4095|4096|4094|4099|4096.5|4094.5|4092.5|2985
1627628510000|2021-07-30 07:01:50|4095.5|4093.5|4094.5|4093|4095.5|4094.5|4094|4092|774
1627628520000|2021-07-30 07:02:00|4094|4092.5|4093.5|4092|4094|4092.5|4092|4090.5|1187
1627628530000|2021-07-30 07:02:10|4093|4092.5|4096|4095|4097|4095|4093|4092|3116
1627628540000|2021-07-30 07:02:20|4096.5|4095.5|4093|4090.5|4098|4096|4092.5|4090.5|931
1627628550000|2021-07-30 07:02:30|4092.5|4090|4090|4087.5|4092.5|4090.5|4090|4087|1264
1627628560000|2021-07-30 07:02:40|4090.5|4088|4090|4087.5|4091|4088.5|4090|4087.5|0
1627628570000|2021-07-30 07:02:50|4091|4088|4092|4089.5|4092|4089.5|4091|4088|136
1627628580000|2021-07-30 07:03:00|4092.5|4090|4092|4089.5|4092.5|4090.5|4092|4089.5|4
1627628590000|2021-07-30 07:03:10|4092.5|4090|4092|4090|4093|4090.5|4092|4089.5|150
1627628600000|2021-07-30 07:03:20|4092.5|4090.5|4093|4091|4093|4091|4092.5|4090.5|21
1627628610000|2021-07-30 07:03:30|4092.5|4091.5|4090.5|4089|4092.5|4091.5|4090|4088|2082
1627628620000|2021-07-30 07:03:40|4091|4089.5|4092|4090.5|4092|4090.5|4091|4089.5|682
1627628630000|2021-07-30 07:03:50|4091.5|4091|4091|4090|4091.5|4091|4091|4090|956
1627628640000|2021-07-30 07:04:00|4091.5|4089.5|4091|4089.5|4091.5|4090|4091|4089|2098
1627628650000|2021-07-30 07:04:10|4090.5|4089|4089.5|4088|4090.5|4089|4089|4087.5|1778
1627628660000|2021-07-30 07:04:20||4088.5||4088.5||4088.5||4088|95
1627628670000|2021-07-30 07:04:30|4089|4088|4089|4087.5|4089.5|4088|4086.5|4084.5|3194
1627628680000|2021-07-30 07:04:40|4089.5|4088|4091|4089.5|4091|4089.5|4089.5|4088|14
1627628700000|2021-07-30 07:05:00|4090.5|4090|4093|4091|4093|4091|4090|4088.5|427
1627628710000|2021-07-30 07:05:10|4092.5|4091.5|4091.5|4090|4092.5|4091.5|4089.5|4089|4526
1627628720000|2021-07-30 07:05:20|4091|4089.5|4092.5|4091|4093|4091|4091|4089|1410
1627628730000|2021-07-30 07:05:30|4093.5|4091.5|4095|4093|4095|4093|4093.5|4091|559
1627628740000|2021-07-30 07:05:40|4094.5|4093.5|4094|4092|4094.5|4093.5|4094|4092|510
1627628750000|2021-07-30 07:05:50|4094.5|4092.5|4095.5|4093.5|4095.5|4093.5|4094.5|4092.5|0
1627628760000|2021-07-30 07:06:00|4095|4093|4094.5|4093|4095|4093|4093.5|4092|2410
1627628770000|2021-07-30 07:06:10|4094|4092.5|4094|4092|4094|4092.5|4091.5|4090.5|4142
1627628780000|2021-07-30 07:06:20|4093.5|4091.5|4093|4091.5|4094|4092|4093|4091.5|288
1627628790000|2021-07-30 07:06:30||4092||4092||4092||4092|2
1627628800000|2021-07-30 07:06:40|4093|4091|4092|4090|4093.5|4091.5|4091|4089.5|22
1627628810000|2021-07-30 07:06:50|4091.5|4089.5|4092.5|4091|4092.5|4091|4091.5|4089.5|387
1627628820000|2021-07-30 07:07:00|4092|4090.5|4095|4093.5|4095|4093.5|4092|4090.5|224
1627628830000|2021-07-30 07:07:10|4094.5|4093|4094.5|4092.5|4095|4093|4094|4092|44
1627628840000|2021-07-30 07:07:20|4095|4093|4095|4093|4095|4093|4094|4091.5|71
1627628850000|2021-07-30 07:07:30|4094.5|4092.5|4094.5|4092.5|4095|4093|4094.5|4092.5|97
1627628860000|2021-07-30 07:07:40|4094|4092|4094.5|4092|4094.5|4092|4094|4091.5|75
1627628870000|2021-07-30 07:07:50|4094|4091.5|4095|4092.5|4096.5|4094|4094|4091.5|218
1627628880000|2021-07-30 07:08:00|4095.5|4093|4097.5|4095|4098|4095.5|4095.5|4093|87
1627628890000|2021-07-30 07:08:10|4098|4095.5|4099.5|4097|4100|4097.5|4098|4095.5|0
1627628900000|2021-07-30 07:08:20|4100|4097.5|4100|4097.5|4100.5|4098|4100|4097|0
1627628910000|2021-07-30 07:08:30|4100.5|4098|4100.5|4098.5|4101|4099|4099|4097|70
1627628920000|2021-07-30 07:08:40|4101|4099|4102|4100.5|4102.5|4100.5|4101|4099|1
1627628930000|2021-07-30 07:08:50|4101.5|4100|4101.5|4099.5|4102|4100.5|4101|4099.5|0
1627628940000|2021-07-30 07:09:00|4102|4100.5|4103.5|4102|4103.5|4102|4101.5|4100|9
1627628950000|2021-07-30 07:09:10|4102.5|4100.5|4103|4101|4103.5|4101.5|4102.5|4100|64
1627628960000|2021-07-30 07:09:20|4103.5|4101.5|4101.5|4100|4103.5|4102|4101.5|4100|344
1627628970000|2021-07-30 07:09:30|4102|4100.5|4099.5|4098|4102|4100.5|4099|4097|299
1627628980000|2021-07-30 07:09:40|4100.5|4098.5|4099.5|4098|4100.5|4098.5|4099|4097.5|78
1627628990000|2021-07-30 07:09:50|4100|4098.5|4099.5|4097.5|4100|4098.5|4099|4097.5|31
1627629000000|2021-07-30 07:10:00|4098|4095.5|4099.5|4096.5|4099.5|4096.5|4098|4095.5|41
1627629010000|2021-07-30 07:10:10|4099|4096|4099.5|4097|4099.5|4097|4098|4096|266
1627629020000|2021-07-30 07:10:20|4099|4096.5|4098.5|4096.5|4099.5|4097|4098|4096|0
1627629030000|2021-07-30 07:10:30|4098|4096|4097.5|4096|4099.5|4097|4097|4095.5|94
1627629040000|2021-07-30 07:10:40|4097|4095.5|4097.5|4095|4097.5|4095.5|4095.5|4094|68
1627629050000|2021-07-30 07:10:50|4097|4094.5|4097.5|4095|4097.5|4095|4097|4094.5|0
1627629060000|2021-07-30 07:11:00|4097|4094.5|4097.5|4095.5|4098|4096|4097|4094.5|17
1627629070000|2021-07-30 07:11:10|4098|4096|4100.5|4098.5|4100.5|4098.5|4098|4096|32
1627629080000|2021-07-30 07:11:20|4100|4098|4100|4098.5|4101.5|4099|4099.5|4098|0
1627629090000|2021-07-30 07:11:30|4100.5|4098|4101.5|4099|4101.5|4099|4100|4098|0
1627629100000|2021-07-30 07:11:40|4101|4098.5|4101|4098.5|4101.5|4099|4101|4098.5|0
1627629110000|2021-07-30 07:11:50|4101.5|4099|4103.5|4101.5|4105.5|4103|4101.5|4099|207
1627629120000|2021-07-30 07:12:00|4104|4102|4105.5|4104|4105.5|4104|4104|4102|20
1627629130000|2021-07-30 07:12:10|4105|4103.5|4105|4103.5|4105.5|4104|4104.5|4102.5|76
1627629140000|2021-07-30 07:12:20|4105.5|4104|4105.5|4104|4105.5|4104|4105|4103.5|0
1627629150000|2021-07-30 07:12:30|4105|4103.5|4106.5|4104|4106.5|4104|4105|4103|122
1627629160000|2021-07-30 07:12:40|4106|4103.5|4107|4104.5|4107.5|4105|4106|4103.5|0
1627629170000|2021-07-30 07:12:50|4107.5|4105|4108.5|4106|4108.5|4106|4107|4104.5|0
1627629180000|2021-07-30 07:13:00|4108|4105.5|4107|4104.5|4108|4105.5|4106|4104.5|0
1627629190000|2021-07-30 07:13:10|4106.5|4105|4109|4106|4109|4106|4106.5|4104.5|230
1627629200000|2021-07-30 07:13:20|4109.5|4106.5|4109|4106.5|4109.5|4106.5|4108|4106|0
1627629210000|2021-07-30 07:13:30|4108.5|4106|4109.5|4107.5|4109.5|4107.5|4108.5|4106|0
1627629220000|2021-07-30 07:13:40|4109|4107|4109|4107|4109.5|4107.5|4109|4107|0
1627629230000|2021-07-30 07:13:50|4109.5|4107.5|4110.5|4108.5|4112|4110.5|4109|4107|801
1627629240000|2021-07-30 07:14:00|4111|4109|4109.5|4108|4111|4109|4108.5|4107|226
1627629250000|2021-07-30 07:14:10|4110|4107.5|4111|4109|4111.5|4109.5|4109.5|4107.5|37
1627629260000|2021-07-30 07:14:20|4111.5|4109.5|4109.5|4107.5|4111.5|4109.5|4109.5|4107.5|58
1627629270000|2021-07-30 07:14:30|4109|4107|4109.5|4107|4109.5|4107.5|4108.5|4106.5|31
1627629280000|2021-07-30 07:14:40|4109|4106.5|4109.5|4107.5|4109.5|4107.5|4109|4106.5|0
1627629290000|2021-07-30 07:14:50|4109|4107|4110|4108.5|4110|4108.5|4109|4107|15
1627629300000|2021-07-30 07:15:00|4110.5|4108|4112|4110|4112|4110|4110|4108|755
1627629310000|2021-07-30 07:15:10|4112.5|4110.5|4110|4108|4112.5|4110.5|4110|4108|60
1627629320000|2021-07-30 07:15:20|4109|4107|4109.5|4107.5|4109.5|4107.5|4109|4106.5|203
1627629330000|2021-07-30 07:15:30|4109|4107|4110.5|4108.5|4110.5|4108.5|4109|4107|57
1627629340000|2021-07-30 07:15:40|4110|4108|4108.5|4107|4110|4108|4107|4105.5|169
1627629350000|2021-07-30 07:15:50|4108|4106.5|4108.5|4106.5|4109|4107.5|4107|4106|165
1627629360000|2021-07-30 07:16:00|4109|4107|4108.5|4106.5|4109|4107|4107.5|4106|288
1627629370000|2021-07-30 07:16:10|4109|4107|4108|4106|4109|4107|4107|4105|104
1627629380000|2021-07-30 07:16:20|4108.5|4106.5|4108|4106.5|4108.5|4106.5|4107|4105.5|25
1627629390000|2021-07-30 07:16:30|4108.5|4107|4109|4107|4109.5|4107.5|4108|4106.5|1
1627629400000|2021-07-30 07:16:40|4109.5|4107.5|4110|4108|4110.5|4108.5|4109|4107.5|11
1627629410000|2021-07-30 07:16:50|4110.5|4108.5|4110|4108|4111|4109|4110|4108|0
1627629420000|2021-07-30 07:17:00|4110.5|4108.5|4113.5|4111.5|4113.5|4111.5|4110|4108.5|180
1627629430000|2021-07-30 07:17:10|4113|4111|4115|4113.5|4115.5|4113.5|4113|4111|977
1627629440000|2021-07-30 07:17:20|4115.5|4114|4114.5|4113|4115.5|4114|4114|4113|231
1627629450000|2021-07-30 07:17:30|4115|4113.5|4114.5|4112.5|4115.5|4114|4114|4112|124
1627629460000|2021-07-30 07:17:40|4114|4112|4116.5|4114.5|4116.5|4114.5|4113.5|4111.5|372
1627629470000|2021-07-30 07:17:50|4116|4114|4117.5|4115.5|4118|4116|4115.5|4114|193
1627629480000|2021-07-30 07:18:00|4118|4115|4116.5|4115.5|4118.5|4116.5|4116.5|4115|0
1627629490000|2021-07-30 07:18:10|4117|4116|4118.5|4117.5|4118.5|4117.5|4117|4116|0
1627629500000|2021-07-30 07:18:20|4119.5|4118.5|4121|4119|4121|4119|4119|4117.5|183
1627629510000|2021-07-30 07:18:30|4120.5|4118.5|4120|4118.5|4121|4119|4120|4118.5|0
1627629520000|2021-07-30 07:18:40|4120.5|4119|4119.5|4118|4121|4119|4119|4117.5|120
1627629530000|2021-07-30 07:18:50|4120|4118.5|4117.5|4116|4120|4118.5|4117.5|4116|283
1627629540000|2021-07-30 07:19:00|4118|4116.5|4117.5|4115.5|4118|4116.5|4117|4115|7
1627629550000|2021-07-30 07:19:10|4117|4116|4118.5|4116.5|4119.5|4117.5|4117|4115.5|44
1627629560000|2021-07-30 07:19:20|4118|4116|4118|4116.5|4118.5|4117|4117.5|4116|0
1627629570000|2021-07-30 07:19:30|4117.5|4116|4119|4116.5|4119|4116.5|4117.5|4116|215
1627629580000|2021-07-30 07:19:40|4119.5|4117|4120|4118|4120|4118|4118.5|4116.5|0
1627629590000|2021-07-30 07:19:50|4119.5|4117.5|4120.5|4119|4120.5|4119|4119.5|4117.5|15
1627629600000|2021-07-30 07:20:00|4122|4120|4120|4118|4122|4120|4120|4118|169
1627629610000|2021-07-30 07:20:10|4119.5|4117.5|4117|4115.5|4120|4118|4117|4115.5|910
1627629620000|2021-07-30 07:20:20|4117.5|4116|4117|4115|4118|4116|4116|4114|302
1627629630000|2021-07-30 07:20:30|4117.5|4116|4118.5|4116.5|4118.5|4117|4117.5|4116|0
1627629640000|2021-07-30 07:20:40|4118|4116|4119.5|4117.5|4119.5|4117.5|4118|4116|0
1627629650000|2021-07-30 07:20:50|4120|4117|4120.5|4118.5|4120.5|4118.5|4119|4117|0
1627629660000|2021-07-30 07:21:00|4120|4118|4120.5|4118.5|4120.5|4118.5|4119|4117.5|0
1627629670000|2021-07-30 07:21:10|4120|4118|4121|4118.5|4121|4118.5|4119.5|4117.5|0
1627629680000|2021-07-30 07:21:20|4120|4118|4120.5|4119|4121|4119|4120|4118|153
1627629690000|2021-07-30 07:21:30|4120|4118.5|4120|4118|4120.5|4118.5|4118.5|4116.5|381
1627629700000|2021-07-30 07:21:40|4120.5|4118.5|4120.5|4118.5|4120.5|4118.5|4120.5|4118.5|0
1627629710000|2021-07-30 07:21:50|4119.5|4118|4119|4117.5|4119.5|4118.5|4119|4117.5|16
1627629720000|2021-07-30 07:22:00|4118.5|4118|4119.5|4119|4120.5|4119.5|4118|4117.5|7529
1627629730000|2021-07-30 07:22:10|4120|4119.5|4123.5|4122.5|4123.5|4122.5|4120|4119.5|5189
1627629740000|2021-07-30 07:22:20|4124|4123|4125|4124|4125|4124|4123.5|4123|0
1627629750000|2021-07-30 07:22:30|4125.5|4124.5|4126.5|4125.5|4126.5|4125.5|4124.5|4124|5326
1627629760000|2021-07-30 07:22:40|4126|4125|4126|4125|4126.5|4125.5|4125|4124.5|5664
1627629770000|2021-07-30 07:22:50|4125.5|4124.5|4125|4124|4126|4125|4124|4123|5020
1627629780000|2021-07-30 07:23:00|4125.5|4124.5|4127|4125.5|4127.5|4125.5|4125.5|4124.5|443
1627629790000|2021-07-30 07:23:10|4126.5|4126|4128|4127|4128.5|4127|4126.5|4125.5|3179
1627629800000|2021-07-30 07:23:20|4128.5|4127.5|4127.5|4126.5|4130|4128.5|4127.5|4126.5|4095
1627629810000|2021-07-30 07:23:30|4128|4127|4128.5|4127|4129|4127.5|4127|4126.5|1343
1627629820000|2021-07-30 07:23:40|4129|4127.5|4129.5|4128|4130|4128.5|4129|4127.5|131
1627629830000|2021-07-30 07:23:50|4129|4128.5|4133|4132|4133|4132|4129|4128.5|19421
1627629840000|2021-07-30 07:24:00|4132.5|4131.5|4131.5|4130.5|4132.5|4132|4131|4130.5|5681
1627629850000|2021-07-30 07:24:10|4131|4131|4133|4132|4133|4132|4131|4130.5|770
1627629860000|2021-07-30 07:24:20|4133.5|4131.5|4134|4133|4134|4133|4132|4131|1055
1627629870000|2021-07-30 07:24:30|4133.5|4132.5|4134|4133|4134|4133|4132.5|4131.5|2694
1627629880000|2021-07-30 07:24:40|4134.5||4134.5||4134.5||4133.5||3882
1627629890000|2021-07-30 07:24:50|4134|4133.5|4134|4133|4134|4133.5|4133.5|4133|3622
1627629900000|2021-07-30 07:25:00|4133.5|4132.5|4136|4135|4136|4135|4133.5|4132|1793
1627629910000|2021-07-30 07:25:10|4135.5|4134.5|4134|4132.5|4136|4134.5|4132|4131.5|2477
1627629920000|2021-07-30 07:25:20|4134.5|4133|4134.5|4134|4136|4135|4134.5|4133|2148
1627629930000|2021-07-30 07:25:30|4135|4133.5|4135.5|4134|4135.5|4134|4134|4133.5|1146
1627629940000|2021-07-30 07:25:40|4135|4133.5|4134.5|4133|4135|4134|4133.5|4131.5|1040
1627629950000|2021-07-30 07:25:50|4134|4132.5|4134|4133|4134|4133|4133.5|4132|269
1627629960000|2021-07-30 07:26:00|4133.5|4132|4132|4131|4134|4132|4131.5|4130.5|1067
1627629970000|2021-07-30 07:26:10|4131.5|4131.5|4132.5|4131.5|4132.5|4131.5|4131.5|4131.5|1605
1627629980000|2021-07-30 07:26:20|4132|4131|4132|4131|4132.5|4131.5|4131|4129|2466
1627629990000|2021-07-30 07:26:30|4131.5|4130.5|4132.5|4131|4132.5|4131.5|4131.5|4130.5|556
1627630000000|2021-07-30 07:26:40|4132|4131.5|4132.5|4131.5|4133|4131.5|4132|4131.5|1594
1627630010000|2021-07-30 07:26:50|4132|4132|4134|4132.5|4134|4132.5|4132|4131.5|2506
1627630020000|2021-07-30 07:27:00|4133.5||4134||4134||4133||3078
1627630030000|2021-07-30 07:27:10|4133.5|4132|4130|4129.5|4133.5|4132|4130|4129|1227
1627630040000|2021-07-30 07:27:20|4129.5|4129|4130.5|4129|4131|4130|4129|4128|857
1627630050000|2021-07-30 07:27:30|4130|4128.5|4130.5|4129|4130.5|4129.5|4130|4128.5|217
1627630060000|2021-07-30 07:27:40|4131|4129.5|4131.5|4130|4132|4131|4131|4129.5|4383
1627630070000|2021-07-30 07:27:50|4132|4130.5|4132|4131|4132|4131.5|4131|4130|1761
1627630080000|2021-07-30 07:28:00|4131.5|4130.5|4130.5|4129.5|4132|4131|4130|4128.5|1410
1627630090000|2021-07-30 07:28:10|4131|4130|4132|4130.5|4132|4130.5|4130.5|4130|10
1627630100000|2021-07-30 07:28:20|4131.5|4131|4132|4130.5|4132|4131|4131|4130.5|713
1627630110000|2021-07-30 07:28:30|4131.5|4131|4132|4131.5|4132.5|4131.5|4131|4131|5000
1627630120000|2021-07-30 07:28:40|4132.5|4132|4132|4131.5|4132.5|4132|4132|4131.5|695
1627630130000|2021-07-30 07:28:50|4132.5|4131|4132|4130.5|4132.5|4131.5|4130.5|4129.5|1966
1627630140000|2021-07-30 07:29:00|4131.5|4130|4132|4130|4132|4130|4130|4129.5|871
1627630150000|2021-07-30 07:29:10|4131.5|4130.5|4132|4131|4132|4131|4131.5|4130.5|78
1627630160000|2021-07-30 07:29:20|4132.5|4131.5|4131|4130|4133.5|4132|4131|4130|2123
1627630170000|2021-07-30 07:29:30|4131.5|4129.5|4133|4132|4133|4132|4131.5|4129.5|2444
1627630180000|2021-07-30 07:29:40|4132.5|4131.5|4131|4130|4132.5|4131.5|4131|4130|1019
1627630190000|2021-07-30 07:29:50|4130.5|4129.5|4129|4128.5|4130.5|4129.5|4127.5|4126|1760
1627630200000|2021-07-30 07:30:00|4129.5|4128|4128.5|4127.5|4129.5|4128.5|4128.5|4127.5|1107
1627630210000|2021-07-30 07:30:10|4128|4127|4126|4124.5|4128|4127.5|4126|4124.5|528
1627630220000|2021-07-30 07:30:20|4126.5|4125|4125.5|4124|4127|4125.5|4125.5|4124|21
1627630230000|2021-07-30 07:30:30|4125|4123.5|4124.5|4123|4125|4123.5|4123.5|4122.5|407
1627630240000|2021-07-30 07:30:40|4124|4122.5|4123|4122|4124|4122.5|4123|4122|0
1627630250000|2021-07-30 07:30:50|4123.5|4121.5|4122.5|4121|4123.5|4121.5|4122.5|4121|0
1627630260000|2021-07-30 07:31:00|4122|4120.5|4121.5|4120.5|4123|4121.5|4121.5|4120|101
1627630270000|2021-07-30 07:31:10|4122|4121|4123.5|4122|4123.5|4122|4121|4121|206
1627630280000|2021-07-30 07:31:20|4123|4121.5|4121|4120|4123|4121.5|4121|4120|246
1627630290000|2021-07-30 07:31:30|4120.5|4119.5|4119.5|4118.5|4120.5|4119.5|4119|4118.5|329
1627630300000|2021-07-30 07:31:40|4119|4118|4119.5|4118.5|4119.5|4118.5|4119|4118|95
1627630310000|2021-07-30 07:31:50|4119||4119.5||4119.5||4119||211
1627630320000|2021-07-30 07:32:00|4119|4117.5|4119|4117.5|4119|4118|4118.5|4117.5|202
1627630340000|2021-07-30 07:32:20||4118||4117.5||4118||4117.5|0
1627630350000|2021-07-30 07:32:30||4118||4117.5||4118||4117.5|0
1627630360000|2021-07-30 07:32:40|4119.5|4118|4119.5|4118|4119.5|4118|4119.5|4117.5|59
1627630400000|2021-07-30 07:33:20|4119|4117.5|4119|4118|4119|4118|4118.5|4117|532
1627630410000|2021-07-30 07:33:30|4118.5|4117.5|4118|4117.5|4118.5|4118|4118|4117.5|348
1627630430000|2021-07-30 07:33:50||4117||4117.5||4117.5||4117|137
1627630440000|2021-07-30 07:34:00|4119|4118|4119.5|4118.5|4119.5|4118.5|4119|4118|196
1627630450000|2021-07-30 07:34:10|4120|4119|4121|4120|4122.5|4121.5|4120|4119|929
1627630460000|2021-07-30 07:34:20|4121.5|4120.5|4121.5|4120|4122|4120.5|4121|4119.5|315
1627630470000|2021-07-30 07:34:30|4122|4120.5|4120.5|4120|4122|4120.5|4120.5|4120|1155
1627630480000|2021-07-30 07:34:40|4121|4119.5|4119|4117.5|4121|4119.5|4119|4117.5|236
1627630490000|2021-07-30 07:34:50|4118.5|4117|4117.5|4116|4118.5|4117.5|4117.5|4116|327
1627630500000|2021-07-30 07:35:00|4118|4116.5|4118|4117|4118|4117|4118|4116.5|78
1627630510000|2021-07-30 07:35:10|4117.5|4116.5|4115|4113.5|4118|4116.5|4115|4113.5|817
1627630520000|2021-07-30 07:35:20|4114.5|4113|4113.5|4112.5|4115|4114|4113.5|4112|1299
1627630530000|2021-07-30 07:35:30|4114|4113|4114|4112.5|4114|4113|4113.5|4112|154
1627630540000|2021-07-30 07:35:40|4113.5|4111.5|4113.5|4112|4114|4112|4112.5|4111|355
1627630550000|2021-07-30 07:35:50|4113|4111.5|4112.5|4111.5|4113|4112|4112|4111.5|419
1627630560000|2021-07-30 07:36:00|4113|4112|4113.5|4112.5|4113.5|4113|4113|4112|99
1627630570000|2021-07-30 07:36:10|4114.5|4113|4112.5|4111.5|4114.5|4113.5|4112.5|4111|1670
1627630580000|2021-07-30 07:36:20|4113|4111|4113.5|4111.5|4113.5|4111.5|4111.5|4110.5|1200
1627630590000|2021-07-30 07:36:30|4113|4111|4112.5|4111|4113.5|4111|4111.5|4110.5|365
1627630600000|2021-07-30 07:36:40|4112|4110.5|4111|4109.5|4112|4110.5|4110.5|4109.5|322
1627630610000|2021-07-30 07:36:50|4110.5|4109|4110.5|4109|4110.5|4109|4109|4107.5|509
1627630620000|2021-07-30 07:37:00|4111|4109.5|4110.5|4109|4111|4109.5|4110.5|4109|0
1627630630000|2021-07-30 07:37:10||4109.5||4109.5||4109.5||4109.5|0
1627630640000|2021-07-30 07:37:20|4110|4108.5|4110|4109|4110.5|4109|4110|4108.5|246
1627630650000|2021-07-30 07:37:30|4110.5|4109.5|4110.5|4108.5|4111.5|4110|4110.5|4108.5|54
1627630660000|2021-07-30 07:37:40|4110|4109|4109.5|4108.5|4110|4109|4109.5|4108.5|426
1627630670000|2021-07-30 07:37:50|4109||4109.5||4109.5||4109||0
1627630680000|2021-07-30 07:38:00|4109|4109|4110.5|4109|4111|4109.5|4109|4108.5|1104
1627630690000|2021-07-30 07:38:10|4111|4109.5|4111|4110|4111|4110|4110|4109|3
1627630700000|2021-07-30 07:38:20|4110.5|4109.5|4110.5|4109|4111|4109.5|4110.5|4109|0
1627630730000|2021-07-30 07:38:50|4111|4109.5|4112|4110|4112|4110|4111|4109.5|3713
1627630740000|2021-07-30 07:39:00|4112.5|4110.5|4112.5|4111|4113|4111|4112|4110.5|72
1627630750000|2021-07-30 07:39:10|4113|4111.5|4113|4112|4113|4112.5|4113|4111.5|232
1627630760000|2021-07-30 07:39:20|4113.5|4112.5|4114|4112.5|4114.5|4113|4113|4112|933
1627630770000|2021-07-30 07:39:30|4113.5|4113|4114|4113|4114|4113|4113|4112.5|0
1627630790000|2021-07-30 07:39:50|4113.5|4112.5|4112.5|4111.5|4113.5|4112.5|4112.5|4111.5|1619
1627630800000|2021-07-30 07:40:00|4112|4111|4110.5|4109.5|4112.5|4111|4110|4109|597
1627630810000|2021-07-30 07:40:10|4110|4109|4110|4109|4110|4109|4110|4109|524
1627630820000|2021-07-30 07:40:20|4109.5|4108.5|4109|4107.5|4109.5|4108.5|4109|4107.5|299
1627630840000|2021-07-30 07:40:40|4109.5|4108|4108|4107|4109.5|4108.5|4107.5|4107|964
1627630860000|2021-07-30 07:41:00|4107.5|4107.5|4109|4108.5|4110|4108.5|4107.5|4107.5|567
1627630880000|2021-07-30 07:41:20|4108.5|4107.5|4108.5|4107.5|4109.5|4108|4108.5|4107.5|250
1627630890000|2021-07-30 07:41:30|4108|4107|4107|4105.5|4108|4107|4106.5|4105.5|1274
1627630910000|2021-07-30 07:41:50|4107.5|4106|4109|4107.5|4109|4108|4107.5|4106|633
1627630920000|2021-07-30 07:42:00|4109.5|4108|4110.5|4109|4111|4109|4109.5|4108|0
1627630940000|2021-07-30 07:42:20|4110|4109.5|4111|4110|4111.5|4110|4110|4109.5|221
1627630950000|2021-07-30 07:42:30|4111.5|4110.5|4113.5|4112.5|4113.5|4113|4111.5|4110.5|1027
1627630960000|2021-07-30 07:42:40|4114|4113|4113.5|4112.5|4114.5|4113|4113.5|4112.5|407
1627630970000|2021-07-30 07:42:50|4114||4114||4114||4114||21
1627630980000|2021-07-30 07:43:00|4114.5|4113|4114|4113|4114.5|4113.5|4114|4113|0
1627630990000|2021-07-30 07:43:10|4114.5||4114||4114.5||4114||0
1627631000000|2021-07-30 07:43:20|4114.5||4114||4114.5||4114||0
1627631010000|2021-07-30 07:43:30|4114.5|4113.5|4112.5|4111.5|4114.5|4113.5|4112.5|4111.5|1390
1627631020000|2021-07-30 07:43:40|4113|4112|4113|4111.5|4113.5|4112|4112.5|4111.5|26
1627631030000|2021-07-30 07:43:50|4112.5|4111|4111.5|4110|4112.5|4111|4111|4110|454
1627631040000|2021-07-30 07:44:00|4112||4112||4112||4112||0
1627631050000|2021-07-30 07:44:10|4111.5|4109.5|4111.5|4110|4111.5|4110|4110.5|4109.5|0
1627631060000|2021-07-30 07:44:20|4112||4112||4112||4112||60
1627631070000|2021-07-30 07:44:30|4111.5||4111.5||4111.5||4111.5||0
1627631080000|2021-07-30 07:44:40|4112||4111.5||4112||4111.5||0
1627631100000|2021-07-30 07:45:00|4111||4110.5||4111||4110.5||137
1627631110000|2021-07-30 07:45:10|4110|4109.5|4110.5|4109.5|4111|4109.5|4110|4109.5|300
1627631120000|2021-07-30 07:45:20|4110|4109|4110|4108.5|4110|4109.5|4109.5|4108.5|230
1627631130000|2021-07-30 07:45:30|4109.5|4108|4109.5|4107.5|4109.5|4108|4109|4107.5|113
1627631140000|2021-07-30 07:45:40|4109|4107|4108|4106.5|4109|4107|4108|4106.5|0
1627631150000|2021-07-30 07:45:50|4107.5|4106|4107.5|4106|4108|4107|4106.5|4106|542
1627631160000|2021-07-30 07:46:00|4107|4105.5|4109|4107.5|4109.5|4107.5|4106.5|4105.5|327
1627631170000|2021-07-30 07:46:10|4109.5||4109.5||4109.5||4109.5||0
1627631180000|2021-07-30 07:46:20|4109||4109||4109||4109||0
1627631190000|2021-07-30 07:46:30|4109.5|4108|4110|4108.5|4110|4108.5|4109.5|4108|0
1627631200000|2021-07-30 07:46:40|4110.5||4110.5||4110.5||4110.5||0
1627631210000|2021-07-30 07:46:50|4111|4109|4111|4109.5|4111.5|4109.5|4111|4109|0
1627631220000|2021-07-30 07:47:00|4111.5||4111.5||4111.5||4111||3906
1627631230000|2021-07-30 07:47:10|4112|4110|4113.5|4112|4113.5|4112|4112|4110|0
1627631240000|2021-07-30 07:47:20|4113||4113.5||4113.5||4113||0
1627631250000|2021-07-30 07:47:30|4113|4111.5|4113.5|4112.5|4113.5|4112.5|4112|4111.5|972
1627631260000|2021-07-30 07:47:40|4113|4112|4112.5|4111|4113.5|4112|4112|4111|888
1627631270000|2021-07-30 07:47:50|4113|4111.5|4113|4111.5|4113|4111.5|4113|4111|3
1627631280000|2021-07-30 07:48:00|4113.5||4113||4113.5||4113||0
1627631290000|2021-07-30 07:48:10|4112.5|4111|4112|4111.5|4113.5|4112.5|4111.5|4111|1655
1627631300000|2021-07-30 07:48:20|4111.5|4111|4112|4111|4112|4111|4111.5|4111|276
1627631310000|2021-07-30 07:48:30|4112.5|4111.5|4113|4111.5|4113|4112|4112.5|4111.5|21
1627631330000|2021-07-30 07:48:50|4112.5|4112|4114.5|4113.5|4114.5|4113.5|4112.5|4111.5|424
1627631340000|2021-07-30 07:49:00|4115|4113|4114.5|4113|4115|4113|4114|4112.5|1038
1627631350000|2021-07-30 07:49:10|4115|4113.5|4114.5|4113.5|4115|4113.5|4114.5|4113.5|0
1627631360000|2021-07-30 07:49:20|4115|4113|4115.5|4114.5|4116|4115|4114.5|4113|981
1627631370000|2021-07-30 07:49:30|4115|4114|4115.5|4114.5|4115.5|4114.5|4115|4113.5|48
1627631380000|2021-07-30 07:49:40|4115|4114|4114.5|4113.5|4115|4114|4114.5|4113.5|93
1627631390000|2021-07-30 07:49:50|4114|4113|4113|4112.5|4114|4113|4113|4112.5|484
1627631400000|2021-07-30 07:50:00|4112.5|4112|4114|4113|4114|4113|4112.5|4112|25
1627631410000|2021-07-30 07:50:10|4113.5|4112.5|4113.5|4112.5|4113.5|4112.5|4113|4112|82
1627631420000|2021-07-30 07:50:20|4114|4112|4114|4112.5|4114|4112.5|4112.5|4112|535
1627631430000|2021-07-30 07:50:30|4113.5|4112|4113.5|4112|4113.5|4112|4113|4112|367
1627631440000|2021-07-30 07:50:40|4113|4111.5|4112|4111|4113|4111.5|4111.5|4111|288
1627631450000|2021-07-30 07:50:50|4111.5|4110.5|4110.5|4109.5|4111.5|4110.5|4110|4109.5|711
1627631460000|2021-07-30 07:51:00|4111|4109|4110.5|4109.5|4111|4110|4109.5|4108.5|1801
1627631470000|2021-07-30 07:51:10|4111||4110.5||4111||4110.5||818
1627631480000|2021-07-30 07:51:20|4111|4110|4111.5|4110.5|4111.5|4110.5|4111|4110|287
1627631490000|2021-07-30 07:51:30|4112|4111|4112|4111|4112|4111.5|4112|4111|350
1627631500000|2021-07-30 07:51:40|4112.5|4111.5|4112.5|4111.5|4112.5|4111.5|4112.5|4111.5|3
1627631510000|2021-07-30 07:51:50|4112|4111|4112.5|4111|4112.5|4111.5|4112|4111|212
1627631520000|2021-07-30 07:52:00|4112|4111.5|4110.5|4109.5|4113|4111.5|4110.5|4109|929
1627631530000|2021-07-30 07:52:10|4110|4109|4110|4109|4110|4109|4110|4109|52
1627631540000|2021-07-30 07:52:20|4110.5|4109.5|4111.5|4110|4111.5|4110|4110.5|4109.5|363
1627631550000|2021-07-30 07:52:30|4111|4109.5|4109.5|4108.5|4111|4109.5|4109.5|4108.5|581
1627631560000|2021-07-30 07:52:40|4110|4109|4108.5|4107.5|4110|4109|4108|4107|1412
1627631570000|2021-07-30 07:52:50|4109||4108.5||4109||4108.5||0
1627631580000|2021-07-30 07:53:00|4108|4107|4108.5|4107.5|4109|4108|4108|4107|561
1627631600000|2021-07-30 07:53:20|4109|4108|4110|4108.5|4110|4108.5|4109|4108|14
1627631610000|2021-07-30 07:53:30|4110.5|4109|4110.5|4109.5|4111|4110|4110|4109|543
1627631620000|2021-07-30 07:53:40|4111|4110|4111.5|4110|4111.5|4110|4111|4110|125
1627631630000|2021-07-30 07:53:50|4111|4110.5|4112|4110.5|4112.5|4111.5|4111|4110.5|153
1627631640000|2021-07-30 07:54:00|4111.5|4111|4112|4111|4112|4111|4111.5|4111|123
1627631660000|2021-07-30 07:54:20|4111.5|4110|4111|4110|4111.5|4110.5|4110|4109.5|5208
1627631680000|2021-07-30 07:54:40|4110.5|4109.5|4110|4109|4111|4109.5|4110|4109|412
1627631690000|2021-07-30 07:54:50|4110.5|4109.5|4110.5|4110|4111.5|4111|4110.5|4109.5|609
1627631700000|2021-07-30 07:55:00|4111|4109.5|4112|4110.5|4112|4110.5|4111|4109.5|856
1627631710000|2021-07-30 07:55:10|4111.5|4110|4110.5|4110|4111.5|4110|4110.5|4110|0
1627631720000|2021-07-30 07:55:20|4111||4110.5||4111||4110.5||0
1627631730000|2021-07-30 07:55:30|4111|4110.5|4111.5|4110.5|4111.5|4110.5|4111|4110.5|0
1627631750000|2021-07-30 07:55:50|4112|4111|4111.5|4110.5|4112|4111|4111|4110.5|22
1627631760000|2021-07-30 07:56:00||4111||4111||4111||4111|247
1627631770000|2021-07-30 07:56:10|4112|4110.5|4112.5|4111.5|4112.5|4111.5|4112|4110.5|78
1627631780000|2021-07-30 07:56:20|4113||4112.5||4113||4112.5||0
1627631790000|2021-07-30 07:56:30|4113|4112|4113.5|4112.5|4113.5|4112.5|4113|4112|30
1627631800000|2021-07-30 07:56:40|4113|4112|4114|4112.5|4114|4112.5|4113|4112|37
1627631810000|2021-07-30 07:56:50|4114.5|4113|4114|4113|4114.5|4113|4114|4113|0
1627631820000|2021-07-30 07:57:00|4113.5|4112.5|4113.5|4112.5|4113.5|4112.5|4113|4112.5|747
1627631850000|2021-07-30 07:57:30|4113||4113.5||4113.5||4113||179
1627631860000|2021-07-30 07:57:40|4113|4112|4113|4112|4113.5|4112|4112|4111.5|1714
1627631870000|2021-07-30 07:57:50|||||||||20
1627631890000|2021-07-30 07:58:10|4113.5|4112.5|4114|4113|4114|4113|4113.5|4112.5|78
1627631900000|2021-07-30 07:58:20|4113.5|4112.5|4113|4112|4113.5|4112.5|4113|4112|310
1627631910000|2021-07-30 07:58:30|4113.5|4112.5|4116|4114.5|4116|4114.5|4113.5|4112.5|421
1627631920000|2021-07-30 07:58:40|4115.5|4114|4115|4113.5|4115.5|4114|4114.5|4113.5|160
1627631940000|2021-07-30 07:59:00|4114.5|4114|4113|4112.5|4114.5|4114|4113|4112.5|546
1627631950000|2021-07-30 07:59:10|4113.5||4113.5||4113.5||4113.5||0
1627631960000|2021-07-30 07:59:20|4114|4113|4114.5|4113|4114.5|4113.5|4114|4113|2
1627631970000|2021-07-30 07:59:30|4114|4113.5|4114|4113|4114|4113.5|4114|4113|204
1627631980000|2021-07-30 07:59:40||4112.5||4112.5||4113||4112.5|0
1627631990000|2021-07-30 07:59:50|4113.5|4113|4113.5|4113|4113.5|4113|4113.5|4112.5|140
1627632000000|2021-07-30 08:00:00|4114|4113.5|4114|4112.5|4114.5|4113.5|4114|4112.5|22
1627632010000|2021-07-30 08:00:10|4114.5|4113|4114.5|4113.5|4114.5|4113.5|4114.5|4113|1000
1627632020000|2021-07-30 08:00:20||4114||4114||4114||4114|215
1627632030000|2021-07-30 08:00:30|4115.5|4114.5|4115|4114|4115.5|4114.5|4114.5|4113.5|807
1627632040000|2021-07-30 08:00:40|4114.5|4113.5|4114.5|4113.5|4115|4113.5|4114|4113.5|345
1627632050000|2021-07-30 08:00:50|4115|4114|4115|4114|4115|4114|4115|4113.5|203
1627632060000|2021-07-30 08:01:00|4114.5|4113.5|4114.5|4114|4114.5|4114.5|4114.5|4113.5|208
1627632070000|2021-07-30 08:01:10|4115|4114.5|4116|4115|4116|4115|4115|4114.5|530
1627632090000|2021-07-30 08:01:30|4115.5|4114.5|4114.5|4113.5|4116|4114.5|4114|4113|995
1627632100000|2021-07-30 08:01:40|4114|4113|4115|4114|4115|4114|4113.5|4113|331
1627632110000|2021-07-30 08:01:50|4114.5|4113.5|4114|4113|4114.5|4114|4114|4113|230
1627632120000|2021-07-30 08:02:00|4114.5|4113.5|4114|4113|4114.5|4113.5|4114|4113|0
1627632130000|2021-07-30 08:02:10|4114.5|4113.5|4114.5|4113.5|4114.5|4113.5|4114.5|4113.5|0
1627632140000|2021-07-30 08:02:20|||||||||1
1627632160000|2021-07-30 08:02:40|4115|4114|4116.5|4115.5|4116.5|4115.5|4115|4113.5|188
1627632170000|2021-07-30 08:02:50|4117|4116|4118|4117|4118|4117|4117|4116|1408
1627632180000|2021-07-30 08:03:00|4117.5|4116.5|4118|4117.5|4118|4117.5|4117|4116|726
1627632190000|2021-07-30 08:03:10|4118.5|4118|4117.5|4116.5|4118.5|4118|4117.5|4116.5|244
1627632200000|2021-07-30 08:03:20||4117||4116.5||4117||4116.5|0
1627632220000|2021-07-30 08:03:40|4117||4117.5||4117.5||4117||0
1627632230000|2021-07-30 08:03:50|4117|4116|4115.5|4114.5|4117|4116|4115|4114.5|1988
1627632240000|2021-07-30 08:04:00|4115|4114|4114.5|4114|4115.5|4114.5|4114.5|4114|200
1627632250000|2021-07-30 08:04:10|4115|4114.5|4116|4115|4116|4115|4115|4114.5|0
1627632280000|2021-07-30 08:04:40|4115.5||4115.5||4115.5||4115.5||20
1627632290000|2021-07-30 08:04:50|4116|4115.5|4116.5|4115.5|4116.5|4115.5|4116|4115.5|215
1627632300000|2021-07-30 08:05:00|4116|4115|4115|4114|4116|4115|4115|4114|958
1627632310000|2021-07-30 08:05:10|4115.5|4114.5|4115|4114|4115.5|4114.5|4114.5|4114|274
1627632330000|2021-07-30 08:05:30|4115.5|4114.5|4117|4115.5|4117.5|4115.5|4115.5|4114.5|438
1627632340000|2021-07-30 08:05:40|4117.5|4116|4117.5|4116.5|4118|4116.5|4117.5|4116|0
1627632350000|2021-07-30 08:05:50|4118||4118||4118||4118||25
1627632360000|2021-07-30 08:06:00|4117.5|4116|4114.5|4113.5|4117.5|4116|4114.5|4113.5|643
1627632370000|2021-07-30 08:06:10|4115|4114|4115|4114|4115.5|4115|4115|4114|273
1627632380000|2021-07-30 08:06:20|4115.5|4114.5|4116|4115|4116|4115|4115.5|4114.5|0
1627632400000|2021-07-30 08:06:40|4115.5|4114.5|4115|4114|4116|4115|4115|4114|0
1627632410000|2021-07-30 08:06:50|4115.5|4114.5|4115.5|4115|4115.5|4115|4115.5|4114.5|270
1627632420000|2021-07-30 08:07:00|4116|4115.5|4116.5|4115.5|4116.5|4116|4116|4115.5|321
1627632450000|2021-07-30 08:07:30|||||||||1
1627632460000|2021-07-30 08:07:40|4116|4115|4116.5|4115.5|4116.5|4115.5|4116|4115|89
1627632470000|2021-07-30 08:07:50|4116|4115|4115.5|4114.5|4116|4115|4115.5|4114.5|121
1627632480000|2021-07-30 08:08:00||4115||4115||4115||4115|1
1627632490000|2021-07-30 08:08:10|4116||4116||4116||4116||64
1627632510000|2021-07-30 08:08:30|4116.5|4115.5|4118|4116.5|4118|4116.5|4116.5|4115.5|248
1627632520000|2021-07-30 08:08:40|4118.5|4117|4118|4117|4118.5|4117.5|4118|4117|0
1627632530000|2021-07-30 08:08:50|4117.5|4116.5|4116.5|4115.5|4118|4116.5|4116.5|4115.5|461
1627632540000|2021-07-30 08:09:00|4117|4115|4116.5|4115|4117|4115|4116.5|4115|93
1627632550000|2021-07-30 08:09:10||4115.5||4115.5||4115.5||4115.5|0
1627632580000|2021-07-30 08:09:40|||||||||1
1627632590000|2021-07-30 08:09:50|4116|4115|4115.5|4114.5|4116.5|4115.5|4114.5|4114|1249
1627632600000|2021-07-30 08:10:00|4116|4115|4115|4114|4116|4115|4115|4114|320
1627632620000|2021-07-30 08:10:20|4114.5|4113.5|4116.5|4115|4116.5|4115|4114|4113.5|667
1627632630000|2021-07-30 08:10:30|4117|4115.5|4116.5|4115.5|4117|4116|4116.5|4115.5|730
1627632640000|2021-07-30 08:10:40||4115||4115||4115.5||4115|0
1627632650000|2021-07-30 08:10:50||4114.5||4114.5||4114.5||4114.5|0
1627632660000|2021-07-30 08:11:00|4116|4115|4115|4114|4116|4115|4114.5|4113.5|472
1627632670000|2021-07-30 08:11:10|4115.5|4114.5|4116|4115|4116|4115|4115.5|4114.5|50
1627632680000|2021-07-30 08:11:20|4116.5|4115.5|4116.5|4115.5|4116.5|4116|4116.5|4115.5|95
1627632690000|2021-07-30 08:11:30|4117|4115|4116.5|4115|4117|4115|4115.5|4115|10
1627632700000|2021-07-30 08:11:40|4117|4115.5|4117|4116|4117.5|4116.5|4117|4115.5|608
1627632710000|2021-07-30 08:11:50|4116.5|4115.5|4116.5|4115.5|4117|4116|4116.5|4115.5|145
1627632720000|2021-07-30 08:12:00|4117|4116|4117.5|4116|4118|4116|4117|4116|0
1627632730000|2021-07-30 08:12:10|4118|4116.5|4118|4117|4118|4117|4118|4116.5|0
1627632740000|2021-07-30 08:12:20|4117.5|4116.5|4118|4117|4118|4117|4117.5|4116.5|0
1627632750000|2021-07-30 08:12:30|4117.5||4118||4118||4117.5||99
1627632760000|2021-07-30 08:12:40|4118.5|4117.5|4119|4118|4119|4118|4118.5|4117|375
1627632770000|2021-07-30 08:12:50|4119.5|4118.5|4119.5|4118.5|4119.5|4118.5|4119|4118.5|0
1627632780000|2021-07-30 08:13:00|4120|4119|4121|4120|4121|4120|4120|4119|2657
1627632790000|2021-07-30 08:13:10|4121.5|4120.5|4121.5|4120.5|4121.5|4121|4121.5|4120.5|1289
1627632800000|2021-07-30 08:13:20|||||||||19
1627632820000|2021-07-30 08:13:40|4122|4121|4123|4121.5|4123|4121.5|4122|4121|191
1627632830000|2021-07-30 08:13:50|4122.5|4122|4122.5|4121.5|4123|4122|4122|4121.5|756
1627632840000|2021-07-30 08:14:00|4122|4121|4121.5|4120.5|4122.5|4121|4121|4120.5|793
1627632850000|2021-07-30 08:14:10|4121|4120|4121.5|4120|4121.5|4120|4120.5|4119.5|127
1627632860000|2021-07-30 08:14:20|4122|4120.5|4122.5|4121.5|4122.5|4121.5|4122|4120.5|370
1627632870000|2021-07-30 08:14:30|4122|4121|4121|4120|4122|4121|4121|4120|375
1627632880000|2021-07-30 08:14:40|4121.5||4121.5||4121.5||4121.5||0
1627632890000|2021-07-30 08:14:50|4121|4120.5|4121.5|4120|4121.5|4121|4120.5|4120|679
1627632900000|2021-07-30 08:15:00|4120.5|4120.5|4121.5|4120|4121.5|4120.5|4120.5|4120|98
1627632910000|2021-07-30 08:15:10|4122|4120.5|4122|4121|4122|4121|4121.5|4120.5|59
1627632920000|2021-07-30 08:15:20|4122.5|4120.5|4121.5|4120|4122.5|4120.5|4121|4120|0
1627632930000|2021-07-30 08:15:30|4121|4119.5|4120.5|4119.5|4121.5|4119.5|4120.5|4119.5|250
1627632940000|2021-07-30 08:15:40|4120|4119|4120.5|4119|4120.5|4119|4120|4119|133
1627632950000|2021-07-30 08:15:50|4121|4119.5|4120.5|4119|4121|4120|4120.5|4119|0
1627632960000|2021-07-30 08:16:00|4121||4120.5||4121||4120.5||0
1627632970000|2021-07-30 08:16:10|4121|4119.5|4121|4119.5|4121|4120|4120.5|4119.5|75
1627632980000|2021-07-30 08:16:20|4120.5|4119|4120.5|4119.5|4121|4119.5|4119.5|4119|479
1627632990000|2021-07-30 08:16:30|4121|4120|4122|4120.5|4122|4120.5|4120.5|4119.5|784
1627633000000|2021-07-30 08:16:40||4121||4121.5||4121.5||4121|170
1627633010000|2021-07-30 08:16:50|4121.5|4121|4122|4121|4122|4121.5|4121|4120.5|1440
1627633020000|2021-07-30 08:17:00|4121.5|4120.5|4120|4119.5|4121.5|4120.5|4120|4119.5|258
1627633030000|2021-07-30 08:17:10|4120.5|4119|4120.5|4120|4121|4120|4119.5|4119|612
1627633040000|2021-07-30 08:17:20|4120|4119.5|4120.5|4119.5|4121|4120|4120|4119.5|115
1627633050000|2021-07-30 08:17:30|4120|4119|4120.5|4119.5|4120.5|4119.5|4119.5|4118.5|160
1627633060000|2021-07-30 08:17:40|4121||4120.5||4121||4120.5||0
1627633070000|2021-07-30 08:17:50|4120|4119|4120|4119|4120|4119|4120|4119|0
1627633080000|2021-07-30 08:18:00|4120.5|4119.5|4119|4118|4120.5|4119.5|4118.5|4117.5|1088
1627633090000|2021-07-30 08:18:10|4118.5|4117.5|4119|4117.5|4119|4117.5|4118.5|4117.5|436
1627633100000|2021-07-30 08:18:20|4118.5||4118.5||4119||4118.5||0
1627633110000|2021-07-30 08:18:30|4119|4118|4118.5|4118|4119.5|4118|4118.5|4117.5|23
1627633120000|2021-07-30 08:18:40|4118|4117.5|4119|4118|4119|4118|4118|4117.5|357
1627633130000|2021-07-30 08:18:50|4118.5|4117.5|4118|4117|4118.5|4117.5|4117|4116.5|1151
1627633140000|2021-07-30 08:19:00|4117.5|4116.5|4116.5|4116|4117.5|4116.5|4116|4115|331
1627633160000|2021-07-30 08:19:20|4116|4115|4115.5|4114|4116.5|4116|4115.5|4114|504
1627633170000|2021-07-30 08:19:30|4115|4114.5|4113.5|4112.5|4115|4114.5|4113|4112.5|601
1627633180000|2021-07-30 08:19:40|4114||4114||4114||4114||0
1627633190000|2021-07-30 08:19:50|4113.5|4112|4113.5|4113|4113.5|4113|4112.5|4111.5|771
1627633200000|2021-07-30 08:20:00|4114|4112.5|4114|4113|4114|4113|4114|4112|106
1627633210000|2021-07-30 08:20:10|4113.5|4112.5|4114|4113|4114.5|4113|4113.5|4112.5|990
1627633220000|2021-07-30 08:20:20|4113.5|4112.5|4113.5|4112.5|4114|4113|4113|4112.5|661
1627633230000|2021-07-30 08:20:30|4113|4112|4113|4111.5|4113.5|4112|4112|4111.5|674
1627633250000|2021-07-30 08:20:50|4112.5||4112.5||4112.5||4112.5||0
1627633260000|2021-07-30 08:21:00|4112|4111|4112.5|4111.5|4112.5|4111.5|4111.5|4110.5|81
1627633270000|2021-07-30 08:21:10|4112|4111|4112.5|4111|4112.5|4111|4112|4111|0
1627633280000|2021-07-30 08:21:20|4113|4111.5|4113|4112|4113.5|4112|4113|4111.5|133
1627633290000|2021-07-30 08:21:30|4113.5|4111.5|4113|4112|4113.5|4112|4113|4111.5|0
1627633300000|2021-07-30 08:21:40|4112.5|4111.5|4112.5|4111.5|4113|4112|4112.5|4111.5|96
1627633320000|2021-07-30 08:22:00|4113|4112|4113|4112|4113.5|4112|4112.5|4112|13
1627633330000|2021-07-30 08:22:10|4113.5|4112.5|4112.5|4111.5|4113.5|4112.5|4112|4111.5|1376
1627633340000|2021-07-30 08:22:20|4112|4111|4112.5|4111.5|4113|4111.5|4111.5|4111|73
1627633350000|2021-07-30 08:22:30|4112|4111|4111.5|4110.5|4112.5|4111|4111|4110.5|73
1627633360000|2021-07-30 08:22:40|4112|4111|4110.5|4109.5|4112|4111|4110.5|4109|963
1627633370000|2021-07-30 08:22:50|4111|4110|4111|4109.5|4111|4110|4110.5|4109.5|1
1627633380000|2021-07-30 08:23:00|4110.5||4111||4111||4110.5||1905
1627633390000|2021-07-30 08:23:10|4111.5|4110|4111.5|4110.5|4112|4110.5|4111|4110|414
1627633400000|2021-07-30 08:23:20|4111|4110|4111|4109.5|4111|4110|4110.5|4109.5|0
1627633420000|2021-07-30 08:23:40|4111.5||4111||4111.5||4111||0
1627633430000|2021-07-30 08:23:50|4110.5|4110|4111|4110|4111.5|4110.5|4110.5|4110|330
1627633440000|2021-07-30 08:24:00|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|0
1627633450000|2021-07-30 08:24:10|||||||||14
1627633460000|2021-07-30 08:24:20|4112|4111|4112|4111|4112|4111|4111.5|4110.5|2792
1627633470000|2021-07-30 08:24:30|4111.5|4110.5|4112|4110.5|4112|4110.5|4111.5|4110.5|44
1627633480000|2021-07-30 08:24:40|4111.5|4110|4111.5|4110.5|4111.5|4111|4110.5|4109.5|1294
1627633490000|2021-07-30 08:24:50|4111|4110|4111|4110|4111|4110|4111|4110|160
1627633500000|2021-07-30 08:25:00|4110.5|4109.5|4110|4108.5|4110.5|4109.5|4109|4108|937
1627633510000|2021-07-30 08:25:10|4109.5|4109|4110|4109|4110|4109.5|4109.5|4109|310
1627633520000|2021-07-30 08:25:20|4110.5|4109.5|4110|4109|4111|4110|4109.5|4109|1515
1627633530000|2021-07-30 08:25:30|4109.5|4108.5|4109|4108.5|4110|4108.5|4109|4108.5|47
1627633540000|2021-07-30 08:25:40|4109.5||4109.5||4109.5||4109.5||0
1627633550000|2021-07-30 08:25:50|4110|4109|4109.5|4108.5|4110|4109|4109.5|4108.5|0
1627633560000|2021-07-30 08:26:00|4110|4109|4112|4111|4112|4111|4110|4109|374
1627633570000|2021-07-30 08:26:10|4112.5|4111.5|4113|4111.5|4113|4111.5|4112.5|4111.5|450
1627633580000|2021-07-30 08:26:20|4112.5||4112.5||4112.5||4112.5||0
1627633590000|2021-07-30 08:26:30|4112|4111|4112.5|4111.5|4112.5|4111.5|4111.5|4111|182
1627633600000|2021-07-30 08:26:40|4112|4111|4112|4111|4112|4111|4111.5|4111|192
1627633610000|2021-07-30 08:26:50|4112.5|4111.5|4112.5|4111|4112.5|4111.5|4112|4111|0
1627633620000|2021-07-30 08:27:00|4112|4111.5|4113|4112|4113.5|4112|4112|4111.5|125
1627633630000|2021-07-30 08:27:10|4113.5|4112.5|4114|4113|4114|4113|4113.5|4112.5|0
1627633640000|2021-07-30 08:27:20|||||||||100
1627633650000|2021-07-30 08:27:30|4114.5|4113.5|4116.5|4114.5|4116.5|4114.5|4114|4113|50
1627633660000|2021-07-30 08:27:40|4116|4115|4116.5|4115.5|4117|4115.5|4116|4115|0
1627633670000|2021-07-30 08:27:50|4116|4115|4115|4114.5|4116.5|4115.5|4115|4114.5|1233
1627633680000|2021-07-30 08:28:00|4115.5|4114|4115.5|4114|4115.5|4114.5|4114.5|4114|994
1627633690000|2021-07-30 08:28:10|4116|4114.5|4116|4115|4116|4115|4115.5|4114.5|0
1627633700000|2021-07-30 08:28:20|4116.5|4115.5|4116.5|4116|4116.5|4116|4116.5|4115.5|323
1627633710000|2021-07-30 08:28:30|4117|4116.5|4115|4114|4117.5|4116.5|4115|4114|1337
1627633720000|2021-07-30 08:28:40|4114.5|4113.5|4113.5|4113|4114.5|4113.5|4113.5|4113|258
1627633730000|2021-07-30 08:28:50|4114||4114||4114||4114||0
1627633740000|2021-07-30 08:29:00|4113.5|4112.5|4113|4112.5|4114|4112.5|4113|4112.5|136
1627633750000|2021-07-30 08:29:10|4113.5|4112|4113.5|4113|4113.5|4113|4113.5|4112|16
1627633760000|2021-07-30 08:29:20|||||||||69
1627633770000|2021-07-30 08:29:30|4113|4112.5|4113.5|4112.5|4113.5|4113|4113|4112.5|662
1627633790000|2021-07-30 08:29:50|||||||||36
1627633800000|2021-07-30 08:30:00|4114|4113|4114|4113|4114|4113.5|4114|4112.5|102
1627633810000|2021-07-30 08:30:10|4113.5|4112.5|4113.5|4112.5|4113.5|4112.5|4113.5|4112.5|0
1627633820000|2021-07-30 08:30:20|4114||4114||4114.5||4114||0
1627633830000|2021-07-30 08:30:30|4113.5|4113|4114|4113|4114|4113|4113|4112.5|1583
1627633840000|2021-07-30 08:30:40|4114.5||4114.5||4114.5||4114.5||0
1627633850000|2021-07-30 08:30:50|4115|4113.5|4115|4114.5|4115|4114.5|4115|4113.5|119
1627633860000|2021-07-30 08:31:00|4114.5|4114|4114.5|4114|4114.5|4114|4114|4113|516
1627633870000|2021-07-30 08:31:10|4115||4115||4115||4115||0
1627633880000|2021-07-30 08:31:20|4114.5|4113.5|4114.5|4113.5|4114.5|4113.5|4114|4113|1152
1627633890000|2021-07-30 08:31:30||4113||4113||4113.5||4113|0
1627633910000|2021-07-30 08:31:50|4115|4113.5|4115|4114|4115|4114|4115|4113.5|47
1627633920000|2021-07-30 08:32:00|4115.5|4115|4116|4114.5|4116|4115|4115.5|4114.5|102
1627633930000|2021-07-30 08:32:10|4115.5|4115|4115|4113.5|4115.5|4115|4114.5|4113.5|53
1627633940000|2021-07-30 08:32:20|4114.5|4113|4114|4113|4114.5|4113.5|4113.5|4113|257
1627633950000|2021-07-30 08:32:30||4112.5||4113||4113||4112.5|77
1627633960000|2021-07-30 08:32:40|4113.5|4112.5|4113|4111.5|4113.5|4112.5|4113|4111.5|101
1627633980000|2021-07-30 08:33:00|4113.5|4112|4113.5|4112.5|4113.5|4112.5|4113.5|4112|1
1627633990000|2021-07-30 08:33:10|4114|4113|4114|4113.5|4114|4113.5|4114|4113|114
1627634000000|2021-07-30 08:33:20||4113||4113||4113||4113|148
1627634010000|2021-07-30 08:33:30|4114.5|4113.5|4115.5|4114.5|4115.5|4114.5|4114.5|4113.5|316
1627634020000|2021-07-30 08:33:40|4115|4114|4115|4113.5|4115|4114|4114|4113.5|730
1627634040000|2021-07-30 08:34:00|4115.5|4114|4115|4113.5|4116|4114.5|4114.5|4113.5|490
1627634050000|2021-07-30 08:34:10|4114.5||4114.5||4115||4114.5||0
1627634060000|2021-07-30 08:34:20|4115|4114|4115|4113.5|4115|4114|4115|4113.5|140
1627634070000|2021-07-30 08:34:30||4114||4114||4114||4114|0
1627634080000|2021-07-30 08:34:40|4115.5|4114.5|4116|4114.5|4116|4114.5|4115.5|4114.5|127
1627634090000|2021-07-30 08:34:50|4116.5|4115|4116.5|4115.5|4116.5|4115.5|4116.5|4115|0
1627634100000|2021-07-30 08:35:00|4116|4115|4116.5|4115|4116.5|4115.5|4115.5|4115|711
1627634110000|2021-07-30 08:35:10||4115.5||4115||4115.5||4115|0
1627634130000|2021-07-30 08:35:30||4115.5||4115||4115.5||4115|0
1627634140000|2021-07-30 08:35:40||4115.5||4115.5||4115.5||4115.5|0
1627634160000|2021-07-30 08:36:00|4116|4115|4117|4116|4117|4116|4115.5|4114.5|1659
1627634170000|2021-07-30 08:36:10|4117.5|4116.5|4117.5|4117|4118|4117|4117.5|4116.5|18
1627634180000|2021-07-30 08:36:20|4117|4116.5|4117.5|4116.5|4117.5|4116.5|4117|4116.5|1
1627634200000|2021-07-30 08:36:40|4118|4117|4118|4117|4118|4117|4118|4117|1
1627634210000|2021-07-30 08:36:50|4118.5|4117.5|4119|4117.5|4119|4118|4118.5|4117|199
1627634220000|2021-07-30 08:37:00|4119.5|4118|4119.5|4118.5|4119.5|4119|4119.5|4118|209
1627634230000|2021-07-30 08:37:10|4120|4119|4120|4119|4120|4119|4120|4119|46
1627634250000|2021-07-30 08:37:30|4120.5|4119.5|4120.5|4119|4120.5|4119.5|4120.5|4119|48
1627634270000|2021-07-30 08:37:50|4120|4119.5|4121|4120|4121|4120|4120|4119.5|239
1627634280000|2021-07-30 08:38:00|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|4121.5|4120|0
1627634290000|2021-07-30 08:38:10|4121|4120|4121.5|4120|4121.5|4120|4120.5|4119.5|724
1627634320000|2021-07-30 08:38:40|4122|4120.5|4123|4122|4123.5|4122.5|4122|4120.5|297
1627634330000|2021-07-30 08:38:50|4123.5|4122.5|4123.5|4122.5|4124|4123|4123|4122.5|78
1627634340000|2021-07-30 08:39:00|4123|4122|4123.5|4122|4123.5|4122|4122.5|4122|133
1627634350000|2021-07-30 08:39:10|4123|4122.5|4123.5|4122.5|4123.5|4122.5|4123|4122.5|0
1627634360000|2021-07-30 08:39:20|4124|4123|4124.5|4123.5|4124.5|4123.5|4124|4123|89
1627634370000|2021-07-30 08:39:30|4124|4123|4124.5|4123|4124.5|4123.5|4124|4123|271
1627634390000|2021-07-30 08:39:50|||||||||74
1627634400000|2021-07-30 08:40:00||4123.5||4123.5||4123.5||4123.5|0
1627634420000|2021-07-30 08:40:20|4124|4123|4122.5|4121.5|4124.5|4123|4122.5|4121.5|344
1627634430000|2021-07-30 08:40:30|4122|4121|4122|4120.5|4122|4121|4121.5|4120.5|467
1627634440000|2021-07-30 08:40:40||4121||4120.5||4121||4120.5|51
1627634450000|2021-07-30 08:40:50|4121.5|4121|4122.5|4121.5|4122.5|4121.5|4121.5|4120.5|1
1627634460000|2021-07-30 08:41:00|4123||4123||4123||4123||23
1627634470000|2021-07-30 08:41:10|4122.5|4121|4122.5|4121.5|4122.5|4121.5|4122|4121|13
1627634480000|2021-07-30 08:41:20|4122|4121|4122|4121|4122|4121|4122|4121|500
1627634490000|2021-07-30 08:41:30|4122.5|4120.5|4122.5|4121.5|4122.5|4121.5|4122|4120.5|162
1627634500000|2021-07-30 08:41:40|4122|4121|4121|4120|4122|4121|4121|4120|372
1627634510000|2021-07-30 08:41:50|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|0
1627634520000|2021-07-30 08:42:00|4122||4121.5||4122||4121.5||0
1627634530000|2021-07-30 08:42:10|4122|4121|4122|4120.5|4122|4121|4121.5|4120.5|214
1627634540000|2021-07-30 08:42:20|4122.5|4121|4122.5|4121|4122.5|4121.5|4122|4121|314
1627634550000|2021-07-30 08:42:30|4122|4120.5|4121|4120|4122|4120.5|4121|4120|832
1627634570000|2021-07-30 08:42:50|||||||||57
1627634580000|2021-07-30 08:43:00|||||||||6
1627634600000|2021-07-30 08:43:20|4120.5|4119.5|4120.5|4119|4121|4119.5|4120|4119|230
1627634610000|2021-07-30 08:43:30|4121|4119.5|4121|4120|4121|4120.5|4120.5|4119.5|458
1627634620000|2021-07-30 08:43:40|||||||||47
1627634630000|2021-07-30 08:43:50|4121.5|4119.5|4121.5|4120|4121.5|4120|4121|4119.5|0
1627634640000|2021-07-30 08:44:00|4121|4120.5|4121.5|4120.5|4121.5|4120.5|4121|4120.5|0
1627634650000|2021-07-30 08:44:10|4121|4120|4121|4120|4121|4120|4121|4120|0
1627634660000|2021-07-30 08:44:20|4121.5||4120.5||4121.5||4120.5||0
1627634670000|2021-07-30 08:44:30|4121||4121||4121||4121||36
1627634680000|2021-07-30 08:44:40|4120.5||4121||4121||4120.5||0
1627634690000|2021-07-30 08:44:50|||||||||347
1627634700000|2021-07-30 08:45:00|||||||||1
1627634710000|2021-07-30 08:45:10|4121.5|4120.5|4122.5|4121|4122.5|4121|4121.5|4120|473
1627634730000|2021-07-30 08:45:30|4123|4121.5|4123|4122|4123|4122|4122.5|4121.5|24
1627634740000|2021-07-30 08:45:40|4123.5|4122.5|4123.5|4122.5|4123.5|4122.5|4123.5|4122.5|0
1627634760000|2021-07-30 08:46:00|4124|4123|4124.5|4123.5|4124.5|4123.5|4124|4123|10
1627634770000|2021-07-30 08:46:10|4124|4123|4124|4123|4124|4123|4124|4123|93
1627634780000|2021-07-30 08:46:20|4124.5||4124.5||4124.5||4124.5||0
1627634790000|2021-07-30 08:46:30||4123.5||4123||4123.5||4123|65
1627634810000|2021-07-30 08:46:50|4124|4122.5|4123.5|4122.5|4124|4123|4123|4122.5|722
1627634820000|2021-07-30 08:47:00|4124||4123.5||4124||4123.5||0
1627634830000|2021-07-30 08:47:10|||||||||2
1627634850000|2021-07-30 08:47:30|4124|4122|4122|4121|4124|4122|4122|4121|779
1627634860000|2021-07-30 08:47:40|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|4121|4120.5|448
1627634870000|2021-07-30 08:47:50|4121|4120|4122.5|4121.5|4122.5|4122|4120.5|4119.5|2303
1627634880000|2021-07-30 08:48:00|4122|4121|4122|4120.5|4122|4121.5|4122|4120.5|939
1627634890000|2021-07-30 08:48:10||4121||4120.5||4121||4120.5|27
1627634900000|2021-07-30 08:48:20||4121||4121||4121||4120.5|0
1627634910000|2021-07-30 08:48:30|4121.5|4120|4121|4120|4122|4120.5|4121|4120|22
1627634920000|2021-07-30 08:48:40|4121.5|4120.5|4121.5|4120.5|4122|4121.5|4121|4120.5|713
1627634930000|2021-07-30 08:48:50|4122|4121|4123.5|4122|4123.5|4122.5|4122|4120.5|698
1627634940000|2021-07-30 08:49:00|4124|4122.5|4124.5|4123|4124.5|4123|4124|4122.5|0
1627634980000|2021-07-30 08:49:40|||||||||6
1627634990000|2021-07-30 08:49:50||4123.5||4123.5||4123.5||4123.5|447
1627635000000|2021-07-30 08:50:00|4125|4124|4126|4124.5|4126|4124.5|4125|4124|503
1627635010000|2021-07-30 08:50:10|4126.5|4125|4127.5|4126|4127.5|4126|4126.5|4125|154
1627635020000|2021-07-30 08:50:20|4127||4127||4127.5||4127||2
1627635030000|2021-07-30 08:50:30|4127.5||4127.5||4127.5||4127||0
1627635040000|2021-07-30 08:50:40|4127|4125.5|4126|4125|4127.5|4125.5|4125.5|4125|687
1627635050000|2021-07-30 08:50:50|4125.5|4124.5|4124|4123|4125.5|4124.5|4124|4123|869
1627635060000|2021-07-30 08:51:00|4123.5|4122.5|4123.5|4122|4123.5|4122.5|4123|4122|130
1627635070000|2021-07-30 08:51:10|4123|4121.5|4122.5|4121.5|4123|4121.5|4122.5|4121|370
1627635080000|2021-07-30 08:51:20|||||||||100
1627635090000|2021-07-30 08:51:30|4122|4121|4122|4121.5|4122|4121.5|4122|4121|43
1627635100000|2021-07-30 08:51:40|4121|4121|4122|4121|4122|4121|4121|4120.5|417
1627635110000|2021-07-30 08:51:50|4121.5|4120.5|4121.5|4120.5|4121.5|4121|4121|4120|175
1627635120000|2021-07-30 08:52:00|4122|4121|4121.5|4120.5|4122|4121|4121|4120.5|1511
1627635130000|2021-07-30 08:52:10|4122|4120|4122.5|4121|4122.5|4121.5|4122|4120|47
1627635140000|2021-07-30 08:52:20|4122|4120.5|4120.5|4119.5|4122|4121|4120|4119.5|675
1627635160000|2021-07-30 08:52:40|4120|4119|4120.5|4119.5|4120.5|4119.5|4119|4118.5|1073
1627635180000|2021-07-30 08:53:00|4120|4119|4119.5|4118.5|4120.5|4119.5|4119.5|4118.5|463
1627635190000|2021-07-30 08:53:10|4119|4118|4118.5|4117|4119|4118|4118|4117|628
1627635200000|2021-07-30 08:53:20|4118|4116.5|4118|4117|4119.5|4119|4117.5|4116.5|2133
1627635210000|2021-07-30 08:53:30|4118.5|4117.5|4119.5|4118|4119.5|4118|4118.5|4117|1
1627635220000|2021-07-30 08:53:40|4120|4118.5|4121|4120|4121|4120|4120|4118.5|487
1627635230000|2021-07-30 08:53:50|4120.5|4119.5|4120|4119|4121|4119.5|4120|4119|418
1627635240000|2021-07-30 08:54:00|4119.5|4118.5|4118|4117|4120|4118.5|4118|4117|686
1627635250000|2021-07-30 08:54:10||4116.5||4117.5||4117.5||4116.5|128
1627635260000|2021-07-30 08:54:20|4118.5|4117|4119|4117.5|4119|4118|4118.5|4117|203
1627635270000|2021-07-30 08:54:30|4118.5|4117|4117|4116|4118.5|4117|4117|4115.5|216
1627635280000|2021-07-30 08:54:40|4117.5|4115.5|4116.5|4115.5|4117.5|4115.5|4116.5|4115.5|309
1627635290000|2021-07-30 08:54:50|4116|4115|4115|4114|4116|4115.5|4115|4114|442
1627635300000|2021-07-30 08:55:00|4114.5|4113.5|4114.5|4113|4114.5|4113.5|4114|4113|329
1627635310000|2021-07-30 08:55:10|4115|4113.5|4115.5|4114|4115.5|4114|4115|4113.5|0
1627635320000|2021-07-30 08:55:20|4116|4114.5|4115.5|4115|4116|4115|4115.5|4114.5|85
1627635330000|2021-07-30 08:55:30|4115|4114.5|4115.5|4114.5|4115.5|4114.5|4115|4114|48
1627635340000|2021-07-30 08:55:40|4115|4114|4115|4114|4115|4114|4115|4114|128
1627635350000|2021-07-30 08:55:50||4113.5||4114||4114||4113.5|598
1627635360000|2021-07-30 08:56:00|4114.5|4113.5|4114.5|4113.5|4115|4114|4114|4113.5|1420
1627635370000|2021-07-30 08:56:10|4115|4114|4115|4114|4115|4114|4115|4114|0
1627635380000|2021-07-30 08:56:20|4114.5|4113.5|4114.5|4113.5|4114.5|4113.5|4114.5|4113.5|4
1627635390000|2021-07-30 08:56:30|4114||4114.5||4114.5||4114||0
1627635400000|2021-07-30 08:56:40|4115|4114|4114.5|4113.5|4115.5|4114.5|4114.5|4113.5|1118
1627635410000|2021-07-30 08:56:50|4114|4113|4115|4113.5|4115|4113.5|4113.5|4112|2138
1627635420000|2021-07-30 08:57:00|4114.5|4114|4115|4114|4115|4114|4114.5|4114|13
1627635430000|2021-07-30 08:57:10|4115.5||4115.5||4115.5||4115.5||0
1627635440000|2021-07-30 08:57:20|4115|4113.5|4114|4113|4115|4114|4114|4113|961
1627635450000|2021-07-30 08:57:30|4113.5|4113.5|4113|4112|4113.5|4113.5|4113|4112|1406
1627635460000|2021-07-30 08:57:40|4112.5|4111.5|4113.5|4112.5|4114|4113.5|4112|4111|3504
1627635470000|2021-07-30 08:57:50|4113|4112|4114|4112.5|4114|4112.5|4112|4111.5|1184
1627635480000|2021-07-30 08:58:00||4113||4113||4113||4112.5|0
1627635500000|2021-07-30 08:58:20|4113.5|4112.5|4114|4113|4114|4113|4113.5|4112.5|287
1627635520000|2021-07-30 08:58:40|4113.5|4112.5|4114|4113.5|4114|4113.5|4113.5|4112|1748
1627635530000|2021-07-30 08:58:50|||||||||100
1627635540000|2021-07-30 08:59:00|||||||||161
1627635550000|2021-07-30 08:59:10|4114.5|4114|4115|4114|4115|4114|4114.5|4114|191
1627635560000|2021-07-30 08:59:20|4115.5||4115.5||4115.5||4115.5||0
1627635570000|2021-07-30 08:59:30||4114.5||4114.5||4114.5||4114.5|644
1627635590000|2021-07-30 08:59:50|4116|4115|4116|4115|4116|4115|4115.5|4115|672
1627635600000|2021-07-30 09:00:00|4115.5|4114.5|4115.5|4114.5|4115.5|4114.5|4115.5|4114.5|64
1627635610000|2021-07-30 09:00:10|||||||||164
1627635630000|2021-07-30 09:00:30|4116|4115|4117|4116|4117.5|4116|4116|4114.5|709
1627635640000|2021-07-30 09:00:40|4117.5|4116.5|4118|4117|4118|4117|4117|4116.5|596
1627635650000|2021-07-30 09:00:50|4118.5|4117.5|4118.5|4117.5|4119|4117.5|4118.5|4117.5|150
1627635660000|2021-07-30 09:01:00||4117||4117||4117.5||4117|432
1627635670000|2021-07-30 09:01:10|4119|4117.5|4119|4117.5|4119|4117.5|4119|4117.5|0
1627635680000|2021-07-30 09:01:20|4119.5|4118|4119.5|4118|4119.5|4118|4119.5|4118|0
1627635690000|2021-07-30 09:01:30||4118.5||4119||4119||4118.5|126
1627635700000|2021-07-30 09:01:40||4118.5||4118.5||4119||4118.5|335
1627635710000|2021-07-30 09:01:50|||||||||292
1627635720000|2021-07-30 09:02:00|4119|4118|4119|4118|4119|4118.5|4118.5|4118|154
1627635730000|2021-07-30 09:02:10||4118.5||4118||4118.5||4118|0
1627635740000|2021-07-30 09:02:20|4119.5|4118.5|4120.5|4119.5|4120.5|4119.5|4119.5|4118.5|444
1627635750000|2021-07-30 09:02:30|4121|4120|4121|4119.5|4121|4120|4121|4119.5|478
1627635760000|2021-07-30 09:02:40|4121.5|4120|4120.5|4119.5|4121.5|4120.5|4120.5|4119.5|1009
1627635770000|2021-07-30 09:02:50|4121|4120|4121.5|4120.5|4121.5|4120.5|4121|4119.5|126
1627635780000|2021-07-30 09:03:00|4121|4120|4121.5|4120|4121.5|4120|4120.5|4120|495
1627635790000|2021-07-30 09:03:10|4121|4119.5|4120|4119|4121|4119.5|4119.5|4118.5|1564
1627635800000|2021-07-30 09:03:20|4121|4119.5|4119.5|4118.5|4121.5|4120|4119.5|4118.5|1037
1627635810000|2021-07-30 09:03:30||4119||4118.5||4119||4118.5|750
1627635820000|2021-07-30 09:03:40||4119||4119||4119||4118.5|0
1627635830000|2021-07-30 09:03:50|4120|4118.5|4120|4119|4120.5|4120|4120|4118.5|2989
1627635840000|2021-07-30 09:04:00|4120.5||4120.5||4120.5||4120.5||0
1627635850000|2021-07-30 09:04:10||4119.5||4119.5||4119.5||4119.5|0
1627635860000|2021-07-30 09:04:20|4120|4119|4119.5|4119|4120|4119|4119.5|4119|1424
1627635870000|2021-07-30 09:04:30|4120||4120||4120||4120||14
1627635880000|2021-07-30 09:04:40|||||||||1424
1627635890000|2021-07-30 09:04:50|4120.5|4119.5|4120.5|4119.5|4120.5|4119.5|4120.5|4119.5|21
1627635900000|2021-07-30 09:05:00|4121|4120|4123|4122.5|4123|4122.5|4121|4120|1512
1627635910000|2021-07-30 09:05:10|4122.5|4122|4122.5|4122|4123|4122.5|4122.5|4122|631
1627635920000|2021-07-30 09:05:20|4123|4122.5|4123|4122.5|4123|4122.5|4122.5|4122|2140
1627635930000|2021-07-30 09:05:30|4122.5|4122|4123|4122|4123|4122|4122.5|4122|227
1627635940000|2021-07-30 09:05:40|4123.5|4122.5|4123.5|4122.5|4124|4123.5|4123.5|4122|1309
1627635950000|2021-07-30 09:05:50|4124|4123|4124|4123.5|4124|4123.5|4124|4123|112
1627635960000|2021-07-30 09:06:00|4123.5|4123|4123|4122.5|4124|4123|4123|4122.5|706
1627635970000|2021-07-30 09:06:10|4123.5|4122|4123|4122.5|4123.5|4123|4123|4122|967
1627635980000|2021-07-30 09:06:20|4123.5||4123.5||4123.5||4123.5||29
1627635990000|2021-07-30 09:06:30|||||||||55
1627636000000|2021-07-30 09:06:40|||||||||208
1627636010000|2021-07-30 09:06:50|4124|4123|4126|4125.5|4126|4125.5|4124|4123|4101
1627636020000|2021-07-30 09:07:00|4126.5|4126|4126.5|4126|4126.5|4126|4126.5|4125.5|234
1627636030000|2021-07-30 09:07:10|4127|4126.5|4128|4126.5|4128|4127|4127|4126.5|674
1627636040000|2021-07-30 09:07:20|4127.5|4126|4127|4126|4128|4126.5|4126|4125.5|4801
1627636050000|2021-07-30 09:07:30|4127.5|4126.5|4127.5|4126.5|4127.5|4126.5|4127.5|4126.5|342
1627636070000|2021-07-30 09:07:50|||||||||98
1627636080000|2021-07-30 09:08:00|4127|4127|4127.5|4126.5|4127.5|4127|4127|4126|1047
1627636090000|2021-07-30 09:08:10|4128|4127|4127.5|4127|4128|4127.5|4127.5|4127|370
1627636100000|2021-07-30 09:08:20|4128|4126.5|4128|4127|4128|4127.5|4128|4126.5|843
1627636110000|2021-07-30 09:08:30|4127.5|4126.5|4127|4126|4128|4126.5|4127|4126|185
1627636120000|2021-07-30 09:08:40|4126.5|4125.5|4127|4125.5|4127|4125.5|4126.5|4125.5|678
1627636130000|2021-07-30 09:08:50|4126.5|4126|4126|4125.5|4126.5|4126|4126|4125.5|324
1627636140000|2021-07-30 09:09:00|4126.5|4126|4127|4126|4127|4126|4126.5|4126|272
1627636150000|2021-07-30 09:09:10|4127.5|4126.5|4128|4126.5|4128|4127|4127.5|4126.5|23
1627636160000|2021-07-30 09:09:20|||||||||152
1627636170000|2021-07-30 09:09:30|4126.5|4126|4127|4126.5|4128|4126.5|4126.5|4126|357
1627636180000|2021-07-30 09:09:40|4126.5|4126|4128.5|4127.5|4128.5|4128|4126|4125.5|1619
1627636190000|2021-07-30 09:09:50|4128|4127|4128.5|4127|4128.5|4127.5|4128|4127|915
1627636200000|2021-07-30 09:10:00||4127.5||4127.5||4127.5||4127.5|230
1627636210000|2021-07-30 09:10:10|4128|4127|4127.5|4126.5|4128|4127.5|4127.5|4126.5|941
1627636230000|2021-07-30 09:10:30|4128|4127|4128|4127|4128|4127|4128|4127|160
1627636240000|2021-07-30 09:10:40|||||||||26
1627636280000|2021-07-30 09:11:20|4128.5|4127.5|4128|4127|4129|4128|4127.5|4127|1384
1627636290000|2021-07-30 09:11:30|4128.5|4127.5|4128.5|4127.5|4128.5|4127.5|4128|4127|239
1627636300000|2021-07-30 09:11:40|4129|4128|4129|4128|4129|4128|4129|4128|224
1627636310000|2021-07-30 09:11:50|4128.5||4129||4129||4128.5||0
1627636330000|2021-07-30 09:12:10|4129.5|4128.5|4130.5|4129.5|4131|4130|4129.5|4128|1116
1627636340000|2021-07-30 09:12:20|4131|4130|4131|4130|4131|4130|4131|4129.5|1105
1627636350000|2021-07-30 09:12:30|4130.5|4129.5|4130.5|4129.5|4130.5|4129.5|4130.5|4129.5|1077
1627636360000|2021-07-30 09:12:40|4130|4129|4130.5|4130|4130.5|4130|4130|4129|777
1627636370000|2021-07-30 09:12:50|4131|4130.5|4132.5|4131.5|4133|4131.5|4131|4130|22
1627636380000|2021-07-30 09:13:00||4131||4131.5||4131.5||4131|346
1627636390000|2021-07-30 09:13:10|4133|4132|4133.5|4132.5|4134|4133|4132.5|4131|1707
1627636400000|2021-07-30 09:13:20|4133|4132|4133|4132|4133|4132|4133|4132|293
1627636410000|2021-07-30 09:13:30|4133.5|4132.5|4133.5|4132.5|4133.5|4132.5|4133.5|4132.5|0
1627636420000|2021-07-30 09:13:40|||||||||52
1627636430000|2021-07-30 09:13:50|4134|4133|4134.5|4133|4134.5|4133.5|4134|4133|189
1627636440000|2021-07-30 09:14:00|4134||4134||4134||4134||0
1627636450000|2021-07-30 09:14:10|4134.5|4133.5|4135.5|4134.5|4136|4134.5|4134.5|4133.5|1471
1627636460000|2021-07-30 09:14:20|4136||4135.5||4136||4135.5||440
1627636470000|2021-07-30 09:14:30|4135|4134|4134|4133|4135.5|4134|4134|4133|1226
1627636490000|2021-07-30 09:14:50|4134.5|4133.5|4134|4133.5|4134.5|4134|4134|4133|1269
1627636500000|2021-07-30 09:15:00|4134.5|4133|4134.5|4133|4134.5|4133.5|4133.5|4133|511
1627636510000|2021-07-30 09:15:10|4134|4132.5|4133.5|4132|4134|4132.5|4133|4132|854
1627636520000|2021-07-30 09:15:20|4133|4131.5|4132.5|4131.5|4133|4131.5|4131.5|4130.5|1110
1627636530000|2021-07-30 09:15:30|4132|4131|4132.5|4131|4132.5|4131|4132|4131|0
1627636560000|2021-07-30 09:16:00|4132||4132.5||4132.5||4132||0
1627636580000|2021-07-30 09:16:20|4133|4131.5|4133.5|4132|4133.5|4132|4133|4131.5|71
1627636620000|2021-07-30 09:17:00|4134|4132.5|4134|4133|4134.5|4133.5|4133.5|4132.5|531
1627636630000|2021-07-30 09:17:10|4133.5|4132.5|4133|4132.5|4133.5|4132.5|4133|4132.5|196
1627636640000|2021-07-30 09:17:20|4133.5|4133|4134|4133|4134|4133|4133.5|4133|56
1627636650000|2021-07-30 09:17:30|4133.5|4132.5|4133|4132|4133.5|4132.5|4133|4132|660
1627636660000|2021-07-30 09:17:40|4132.5|4131.5|4132.5|4131.5|4133|4131.5|4132.5|4131.5|173
1627636670000|2021-07-30 09:17:50|4133|4132|4132.5|4131.5|4133|4132.5|4132.5|4131.5|461
1627636680000|2021-07-30 09:18:00|4132|4131|4132|4130.5|4132.5|4131|4131.5|4130.5|566
1627636690000|2021-07-30 09:18:10|4131.5||4131.5||4131.5||4131||315
1627636700000|2021-07-30 09:18:20|4131|4130|4130|4129|4131|4130|4130|4129|1631
1627636710000|2021-07-30 09:18:30|4130.5||4130.5||4130.5||4130.5||284
1627636720000|2021-07-30 09:18:40|4130||4130||4130.5||4130||1100
1627636730000|2021-07-30 09:18:50|4130.5|4129.5|4131|4129.5|4131|4130|4130.5|4129.5|1049
1627636740000|2021-07-30 09:19:00||4130||4129.5||4130||4129.5|0
1627636750000|2021-07-30 09:19:10|4130.5|4129|4131|4130|4131|4130|4130|4129|280
1627636760000|2021-07-30 09:19:20|4130.5|4129.5|4130.5|4129|4130.5|4129.5|4130|4129|99
1627636770000|2021-07-30 09:19:30|4130|4129.5|4130|4129.5|4130.5|4129.5|4128.5|4127.5|4702
1627636790000|2021-07-30 09:19:50|4130.5|4130|4131|4130|4131|4130|4130.5|4130|837
1627636800000|2021-07-30 09:20:00|4130.5|4129.5|4129.5|4129|4130.5|4129.5|4129.5|4129|1035
1627636810000|2021-07-30 09:20:10|4129|4128.5|4129|4128|4129|4128.5|4129|4128|269
1627636820000|2021-07-30 09:20:20|4129.5||4129.5||4129.5||4129.5||280
1627636830000|2021-07-30 09:20:30|4130|4128.5|4130|4129|4130|4129|4130|4128.5|0
1627636840000|2021-07-30 09:20:40||4128.5||4128.5||4128.5||4128.5|0
1627636850000|2021-07-30 09:20:50|4130.5|4129|4131.5|4130.5|4131.5|4130.5|4130.5|4129|205
1627636880000|2021-07-30 09:21:20|4132|4131|4131.5|4130.5|4132|4131|4131.5|4130.5|110
1627636900000|2021-07-30 09:21:40|4131|4131|4131|4130|4131|4131|4130.5|4130|341
1627636910000|2021-07-30 09:21:50|4130.5|4129.5|4130.5|4129.5|4131|4129.5|4130|4129.5|439
1627636920000|2021-07-30 09:22:00|4131|4130|4131|4130|4131|4130|4131|4130|0
1627636930000|2021-07-30 09:22:10|4131.5||4131.5||4131.5||4131||0
1627636940000|2021-07-30 09:22:20|4131|4129.5|4130.5|4129.5|4131|4129.5|4130|4129|551
1627636950000|2021-07-30 09:22:30|4131|4130|4131.5|4130|4131.5|4131|4131|4130|332
1627636960000|2021-07-30 09:22:40||4130.5||4130||4130.5||4130|0
1627636970000|2021-07-30 09:22:50||4130.5||4130.5||4130.5||4130.5|0
1627636980000|2021-07-30 09:23:00|4132|4131|4133|4132|4133|4132.5|4132|4130.5|1033
1627636990000|2021-07-30 09:23:10||4131.5||4132||4132||4131.5|0
1627637000000|2021-07-30 09:23:20|4132.5|4131.5|4132|4131|4132.5|4131.5|4131.5|4130.5|204
1627637020000|2021-07-30 09:23:40|4132.5|4131.5|4133|4131.5|4133|4131.5|4132.5|4131.5|0
1627637030000|2021-07-30 09:23:50||4132||4132||4132||4132|0
1627637040000|2021-07-30 09:24:00||4131.5||4131.5||4131.5||4131.5|0
1627637050000|2021-07-30 09:24:10||4132||4131.5||4132||4131.5|0
1627637060000|2021-07-30 09:24:20|4133.5|4132|4133.5|4132.5|4133.5|4132.5|4133.5|4132|65
1627637070000|2021-07-30 09:24:30||4133||4132.5||4133||4132.5|87
1627637100000|2021-07-30 09:25:00|4134|4133|4134.5|4133.5|4134.5|4134|4134|4133|450
1627637110000|2021-07-30 09:25:10|4134|4133|4132|4131|4134|4133|4131.5|4131|2767
1627637120000|2021-07-30 09:25:20|||||||||75
1627637130000|2021-07-30 09:25:30|||||||||95
1627637140000|2021-07-30 09:25:40|4131.5|4130.5|4131.5|4130.5|4132|4131|4131|4130.5|123
1627637160000|2021-07-30 09:26:00|4132|4131|4133.5|4131.5|4133.5|4132|4132|4131|553
1627637170000|2021-07-30 09:26:10|4133|4132|4134.5|4133.5|4134.5|4133.5|4133|4132|176
1627637190000|2021-07-30 09:26:30|4134|4133|4132.5|4131.5|4134|4133|4132.5|4131.5|1235
1627637220000|2021-07-30 09:27:00|4133|4132|4133|4132|4133|4132.5|4133|4132|81
1627637230000|2021-07-30 09:27:10|4132.5|4131.5|4131.5|4131|4133|4131.5|4131.5|4131|321
1627637240000|2021-07-30 09:27:20|4131|4130.5|4131.5|4130.5|4131.5|4131|4131|4130.5|487
1627637250000|2021-07-30 09:27:30|4132|4131|4133.5|4132|4133.5|4132|4132|4130.5|231
1627637280000|2021-07-30 09:28:00|4133|4131.5|4131.5|4131|4133|4131.5|4131.5|4131|506
1627637290000|2021-07-30 09:28:10|4131|4130.5|4132|4131|4132|4131|4131|4130.5|448
1627637300000|2021-07-30 09:28:20|4131.5||4132||4132||4131.5||23
1627637310000|2021-07-30 09:28:30|4131.5|4130.5|4131|4130.5|4131.5|4131|4131|4130|312
1627637320000|2021-07-30 09:28:40|4130.5|4130|4130.5|4129.5|4130.5|4130|4130.5|4129.5|609
1627637330000|2021-07-30 09:28:50|||||||||2
1627637340000|2021-07-30 09:29:00|4130|4129|4130|4129.5|4130|4129.5|4130|4129|167
1627637350000|2021-07-30 09:29:10||4129||4129||4129||4129|114
1627637370000|2021-07-30 09:29:30|4130.5|4129.5|4131|4129.5|4131|4130|4130.5|4129.5|26
1627637380000|2021-07-30 09:29:40|||||||||250
1627637390000|2021-07-30 09:29:50|||||||||767
1627637400000|2021-07-30 09:30:00|4130.5||4130.5||4130.5||4130.5||130
1627637410000|2021-07-30 09:30:10|4131|4130|4131|4130|4131|4130|4130.5|4130|0
1627637420000|2021-07-30 09:30:20|4131.5|4130.5|4132|4131|4133|4132|4131.5|4130.5|257
1627637460000|2021-07-30 09:31:00||4131.5||4131.5||4131.5||4131.5|0
1627637470000|2021-07-30 09:31:10|4132.5|4132|4132.5|4131.5|4132.5|4132|4132|4131.5|227
1627637480000|2021-07-30 09:31:20|4133|4132|4134|4132.5|4134|4133|4133|4132|1419
1627637490000|2021-07-30 09:31:30|4134.5|4133|4134.5|4133.5|4134.5|4133.5|4134.5|4133|0
1627637500000|2021-07-30 09:31:40|4134|4133|4133.5|4133|4134.5|4133|4133.5|4132.5|279
1627637510000|2021-07-30 09:31:50|4133|4132.5|4132.5|4131.5|4133|4132.5|4132.5|4131.5|969
1627637520000|2021-07-30 09:32:00|4132|4131|4132.5|4132|4132.5|4132|4131.5|4130.5|1222
1627637530000|2021-07-30 09:32:10|4133||4133.5||4133.5||4133||0
1627637540000|2021-07-30 09:32:20|||||||||12
1627637550000|2021-07-30 09:32:30|||||||||7
1627637560000|2021-07-30 09:32:40|4134|4132.5|4134|4133|4134|4133|4134|4132.5|0
1627637570000|2021-07-30 09:32:50|4133.5|4132.5|4133|4132|4133.5|4133|4133|4132|965
1627637580000|2021-07-30 09:33:00|4133.5|4132.5|4133.5|4132.5|4133.5|4132.5|4133.5|4132.5|1
1627637590000|2021-07-30 09:33:10|4133||4133||4133||4133||605
1627637600000|2021-07-30 09:33:20|4132.5|4132|4132|4131|4132.5|4132|4132|4131|545
1627637610000|2021-07-30 09:33:30|4132.5|4131.5|4133|4131.5|4133|4132|4132.5|4131.5|7
1627637620000|2021-07-30 09:33:40||4132||4132||4132||4132|0
1627637630000|2021-07-30 09:33:50|4133.5||4133.5||4133.5||4133.5||0
1627637640000|2021-07-30 09:34:00|4134|4132.5|4134|4133|4134|4133|4134|4132.5|932
1627637650000|2021-07-30 09:34:10|4134.5||4134.5||4134.5||4134.5||0
1627637660000|2021-07-30 09:34:20|4135|4133.5|4135|4134|4135|4134|4135|4133.5|0
1627637670000|2021-07-30 09:34:30|4135.5|4134.5|4135.5|4134.5|4135.5|4135|4135.5|4134|320
1627637690000|2021-07-30 09:34:50|4135|4134|4135|4134|4135.5|4134|4135|4134|298
1627637700000|2021-07-30 09:35:00|4134.5|4133.5|4133.5|4132.5|4134.5|4133.5|4133.5|4132.5|3975
1627637710000|2021-07-30 09:35:10|4133|4132|4133|4132|4133|4132|4132.5|4132|46
1627637720000|2021-07-30 09:35:20|||||||||24
1627637750000|2021-07-30 09:35:50|4133.5|4132.5|4133.5|4132.5|4133.5|4133|4133.5|4132|327
1627637770000|2021-07-30 09:36:10|4133|4132|4133|4132|4133|4132.5|4132.5|4131.5|1900
1627637780000|2021-07-30 09:36:20|||||||||527
1627637790000|2021-07-30 09:36:30|4132.5||4133||4133||4132.5||34
1627637810000|2021-07-30 09:36:50|4133.5|4132.5|4133.5|4132.5|4133.5|4133|4133.5|4132.5|583
1627637820000|2021-07-30 09:37:00|4133|4132|4133|4132|4133|4132|4133|4132|732
1627637830000|2021-07-30 09:37:10|4133.5|4132.5|4133.5|4132.5|4133.5|4132.5|4133.5|4132.5|0
1627637850000|2021-07-30 09:37:30|4133|4132|4133|4132.5|4133|4132.5|4133|4132|639
1627637860000|2021-07-30 09:37:40|4132.5|4132|4132|4131.5|4133|4132|4132|4131.5|277
1627637870000|2021-07-30 09:37:50|4132.5||4132.5||4132.5||4132.5||41
1627637880000|2021-07-30 09:38:00|4133|4132|4133|4132|4133|4132|4133|4131.5|22
1627637890000|2021-07-30 09:38:10|||||||||192
1627637900000|2021-07-30 09:38:20|4132.5|4131.5|4132|4131.5|4132.5|4132|4132|4131.5|991
1627637930000|2021-07-30 09:38:50|4132.5|4132|4135|4134|4135.5|4134.5|4132.5|4132|2500
1627637940000|2021-07-30 09:39:00|4134.5|4133.5|4134.5|4133.5|4135|4134|4134.5|4133.5|0
1627637950000|2021-07-30 09:39:10|4134||4134||4134||4134||146
1627637960000|2021-07-30 09:39:20|4134.5||4134.5||4134.5||4134.5||262
1627637970000|2021-07-30 09:39:30|4135|4134|4135.5|4134.5|4135.5|4134.5|4135|4134|310
1627637980000|2021-07-30 09:39:40|4136|4135|4136|4135|4136|4135.5|4135.5|4135|560
1627637990000|2021-07-30 09:39:50|4136.5|4135.5|4137.5|4136.5|4137.5|4136.5|4136|4135|11814
1627638000000|2021-07-30 09:40:00|4137||4137.5||4137.5||4137||506
1627638010000|2021-07-30 09:40:10|4138|4137|4138|4137|4138|4137|4138|4137|100
1627638020000|2021-07-30 09:40:20|4137.5|4137.5|4137.5|4136.5|4138|4137.5|4137|4136.5|1991
1627638040000|2021-07-30 09:40:40|4138||4138||4138||4138||0
1627638050000|2021-07-30 09:40:50|||||||||43
1627638060000|2021-07-30 09:41:00|4138.5|4137|4138.5|4138|4139|4138|4138.5|4137|14
1627638070000|2021-07-30 09:41:10|4139|4138.5|4139|4138|4139|4138.5|4139|4138|60
1627638080000|2021-07-30 09:41:20|||||||||50
1627638110000|2021-07-30 09:41:50|4138.5|4137.5|4138|4137.5|4138.5|4137.5|4137.5|4137|2677
1627638120000|2021-07-30 09:42:00|4137.5|4137|4138|4137|4138|4137|4137|4136.5|3369
1627638130000|2021-07-30 09:42:10|4137.5|4136.5|4137.5|4136.5|4137.5|4136.5|4137.5|4136.5|198
1627638140000|2021-07-30 09:42:20|4137|4136|4137|4136|4137|4136|4137|4136|199
1627638150000|2021-07-30 09:42:30||4136.5||4136||4136.5||4136|1885
1627638160000|2021-07-30 09:42:40|4137.5|4136.5|4137.5|4136.5|4137.5|4136.5|4137.5|4136.5|100
1627638180000|2021-07-30 09:43:00|4138|4137|4139|4137.5|4139|4138|4138|4137|388
1627638220000|2021-07-30 09:43:40|4139.5|4138|4140|4139|4140|4139|4139.5|4137.5|2108
1627638230000|2021-07-30 09:43:50|4139.5|4138.5|4139.5|4138.5|4139.5|4139|4139|4138.5|756
1627638240000|2021-07-30 09:44:00|4139|4138|4138.5|4137.5|4139|4138.5|4138.5|4137.5|2822
1627638250000|2021-07-30 09:44:10|||||||||185
1627638260000|2021-07-30 09:44:20|||||||||202
1627638270000|2021-07-30 09:44:30|4139|4138|4138.5|4137.5|4139|4138.5|4138.5|4137.5|410
1627638290000|2021-07-30 09:44:50|4139||4139||4139||4139||0
1627638300000|2021-07-30 09:45:00|4138.5|4137|4137.5|4136.5|4139|4137|4137|4136.5|2662
1627638310000|2021-07-30 09:45:10|4137|4136|4137|4136|4137.5|4136.5|4137|4136|1013
1627638320000|2021-07-30 09:45:20|4137.5|4136.5|4139|4138|4139|4138|4137|4136|1106
1627638330000|2021-07-30 09:45:30||4137.5||4137.5||4137.5||4137.5|0
1627638340000|2021-07-30 09:45:40||4138||4138||4138||4137.5|0
1627638370000|2021-07-30 09:46:10|4138.5|4138.5|4139|4138|4139|4138.5|4138.5|4138|800
1627638380000|2021-07-30 09:46:20|4138.5|4138.5|4139.5|4138.5|4139.5|4138.5|4138|4137.5|3097
1627638400000|2021-07-30 09:46:40|4140|4139|4141|4140|4141|4140|4140|4139|469
1627638420000|2021-07-30 09:47:00|||||||||1000
1627638430000|2021-07-30 09:47:10|||||||||30
1627638440000|2021-07-30 09:47:20|4140.5|4139.5|4140|4139.5|4141|4139.5|4140|4139.5|1448
1627638450000|2021-07-30 09:47:30|4139.5|4139|4138|4137.5|4140|4139|4138|4137.5|1578
1627638460000|2021-07-30 09:47:40|4138.5|4138|4139|4138|4139|4138|4138.5|4137.5|1800
1627638470000|2021-07-30 09:47:50|4138.5|4137.5|4138.5|4137.5|4138.5|4137.5|4138.5|4137.5|132
1627638480000|2021-07-30 09:48:00||4137||4137.5||4137.5||4137|0
1627638490000|2021-07-30 09:48:10||4137||4137||4137||4137|0
1627638500000|2021-07-30 09:48:20|4138|4136.5|4137.5|4136.5|4138|4136.5|4137|4136.5|397
1627638510000|2021-07-30 09:48:30|4138|4137|4137.5|4136.5|4138|4137|4137.5|4136.5|54
1627638520000|2021-07-30 09:48:40|4138|4137|4138|4137|4138|4137|4138|4137|150
1627638540000|2021-07-30 09:49:00|4137.5|4136|4137.5|4136.5|4137.5|4136.5|4137|4136|304
1627638550000|2021-07-30 09:49:10|4138|4137|4139.5|4138|4139.5|4138|4138|4137|303
1627638570000|2021-07-30 09:49:30|4140|4138.5|4141|4140|4141|4140|4138.5|4138|2112
1627638580000|2021-07-30 09:49:40|4141.5|4140.5|4141.5|4140.5|4141.5|4141|4141|4140|3147
1627638590000|2021-07-30 09:49:50|4142|4141|4142.5|4141.5|4142.5|4141.5|4142|4141|1153
1627638600000|2021-07-30 09:50:00|4142|4140.5|4141.5|4141|4142.5|4141.5|4141.5|4140.5|1127
1627638610000|2021-07-30 09:50:10|4141|4140.5|4141.5|4141|4141.5|4141|4141|4140.5|542
1627638620000|2021-07-30 09:50:20|4142|4140.5|4142.5|4141.5|4142.5|4141.5|4142|4140.5|235
1627638630000|2021-07-30 09:50:30|4142|4141|4141.5|4141|4142|4141|4141.5|4141|371
1627638640000|2021-07-30 09:50:40|4142|4141.5|4142.5|4141.5|4143|4142|4140.5|4140|2054
1627638650000|2021-07-30 09:50:50|4142|4141|4142|4141|4142.5|4141.5|4141.5|4141|396
1627638660000|2021-07-30 09:51:00|4141.5|4140.5|4141|4140|4142|4140.5|4141|4140|784
1627638670000|2021-07-30 09:51:10|4141.5|4140.5|4142|4141|4142|4141|4141.5|4140.5|0
1627638680000|2021-07-30 09:51:20|4142.5|4141.5|4143|4142|4143.5|4142.5|4142.5|4141.5|478
1627638690000|2021-07-30 09:51:30||4141.5||4142||4142||4141.5|0
1627638700000|2021-07-30 09:51:40||4142.5||4142||4142.5||4142|0
1627638720000|2021-07-30 09:52:00||4142.5||4142||4142.5||4142|0
1627638730000|2021-07-30 09:52:10||4142.5||4142.5||4142.5||4142.5|0
1627638740000|2021-07-30 09:52:20|4142.5|4142|4143|4142|4143|4142|4142.5|4142|636
1627638750000|2021-07-30 09:52:30|4142.5|4141.5|4143.5|4143|4143.5|4143|4142|4141.5|1872
1627638760000|2021-07-30 09:52:40|4144|4142.5|4143.5|4142.5|4144|4143.5|4143.5|4142.5|151
1627638770000|2021-07-30 09:52:50|4144|4143|4144|4143|4144|4143|4144|4143|0
1627638780000|2021-07-30 09:53:00|4144.5|4143.5|4144.5|4143.5|4145|4144.5|4144.5|4143|1090
1627638790000|2021-07-30 09:53:10|4145|4144|4145|4144.5|4145.5|4145|4145|4144|1238
1627638800000|2021-07-30 09:53:20|4145.5|4144|4144.5|4143.5|4145.5|4144|4144|4143.5|679
1627638820000|2021-07-30 09:53:40|4145|4144|4144.5|4144|4145.5|4144.5|4144.5|4144|136
1627638830000|2021-07-30 09:53:50|4145|4144.5|4145.5|4144.5|4146|4144.5|4144|4143.5|2615
1627638840000|2021-07-30 09:54:00|4145|4144|4145|4144|4145.5|4144.5|4144.5|4144|2062
1627638880000|2021-07-30 09:54:40|4145.5|4144.5|4146|4145|4146|4145|4145.5|4144|540
1627638890000|2021-07-30 09:54:50|4146.5|4145.5|4146.5|4145|4146.5|4145.5|4146|4145|1516
1627638900000|2021-07-30 09:55:00|4146|4145.5|4146.5|4145.5|4146.5|4146|4145.5|4145|2014
1627638920000|2021-07-30 09:55:20|4146|4145|4146.5|4145|4146.5|4145.5|4145.5|4145|1083
1627638930000|2021-07-30 09:55:30|||||||||26
1627638940000|2021-07-30 09:55:40|4146|4144.5|4144.5|4144|4146.5|4144.5|4144|4143.5|3290
1627638950000|2021-07-30 09:55:50|4144|4143.5|4145|4144|4145|4144.5|4144|4143.5|595
1627638960000|2021-07-30 09:56:00|4144.5|4143.5|4144.5|4143.5|4144.5|4143.5|4144.5|4143.5|234
1627638970000|2021-07-30 09:56:10|4144|4143|4144|4143.5|4144|4143.5|4143.5|4143|1732
1627638980000|2021-07-30 09:56:20|4143.5|4143|4143.5|4143|4143.5|4143|4143.5|4143|7
1627638990000|2021-07-30 09:56:30|4144|4142.5|4143|4142.5|4144|4142.5|4142.5|4142|3557
1627639000000|2021-07-30 09:56:40|4142.5|4141.5|4142.5|4141.5|4143|4142.5|4142|4141|462
1627639010000|2021-07-30 09:56:50|4143|4142|4143.5|4142.5|4144|4143|4143|4141.5|180
1627639020000|2021-07-30 09:57:00|4144||4143.5||4144||4143.5||300
1627639030000|2021-07-30 09:57:10|4143|4142|4144|4142.5|4144|4142.5|4143|4142|0
1627639040000|2021-07-30 09:57:20|4143.5||4143.5||4143.5||4143.5||0
1627639060000|2021-07-30 09:57:40|4143||4143.5||4143.5||4143||375
1627639070000|2021-07-30 09:57:50|4144|4143|4143.5|4142.5|4144|4143|4143|4142.5|71
1627639080000|2021-07-30 09:58:00|4143|4141.5|4142|4141|4143.5|4142|4142|4141|1232
1627639090000|2021-07-30 09:58:10|4142.5|4141.5|4143|4142|4143|4142|4142|4141|546
1627639100000|2021-07-30 09:58:20|4142.5|4141.5|4142|4141|4142.5|4141.5|4142|4141|480
1627639110000|2021-07-30 09:58:30|4141.5|4140.5|4141.5|4141|4141.5|4141|4141|4140.5|195
1627639120000|2021-07-30 09:58:40|4142|4141.5|4143|4142|4143|4142|4142|4141.5|39
1627639130000|2021-07-30 09:58:50||4141.5||4141.5||4141.5||4141.5|0
1627639140000|2021-07-30 09:59:00||4142||4142||4142||4142|73
1627639150000|2021-07-30 09:59:10|4143.5|4142.5|4143.5|4143|4144|4143|4143.5|4142.5|304
1627639160000|2021-07-30 09:59:20|4144|4142.5|4143|4142|4144|4143|4142.5|4142|711
1627639170000|2021-07-30 09:59:30|4143.5|4142.5|4144|4143|4144|4143.5|4143.5|4142.5|283
1627639180000|2021-07-30 09:59:40|4144.5|4143.5|4145|4144|4145|4144.5|4144.5|4143.5|1397
1627639190000|2021-07-30 09:59:50|4144.5|4143.5|4145|4143.5|4145|4144|4144|4143.5|1655
1627639200000|2021-07-30 10:00:00|4144.5|4144|4145.5|4144.5|4145.5|4144.5|4144.5|4144|3165
1627639210000|2021-07-30 10:00:10|4146|4145|4146.5|4146|4146.5|4146|4146|4144.5|1236
1627639220000|2021-07-30 10:00:20|4146|4145.5|4146.5|4145.5|4146.5|4146|4146|4145.5|932
1627639230000|2021-07-30 10:00:30|4147.5|4146|4147.5|4146.5|4147.5|4146.5|4147|4146|128
1627639240000|2021-07-30 10:00:40|4148||4148||4148||4147.5||0
1627639250000|2021-07-30 10:00:50|4148.5|4147|4148.5|4147.5|4149|4147.5|4148.5|4147|315
1627639260000|2021-07-30 10:01:00|4148|4148|4149|4148|4149.5|4148.5|4148|4148|897
1627639270000|2021-07-30 10:01:10|4148.5|4147.5|4147.5|4146.5|4148.5|4147.5|4147|4146.5|676
1627639280000|2021-07-30 10:01:20|4148|4147|4148.5|4147.5|4148.5|4147.5|4148|4147|112
1627639290000|2021-07-30 10:01:30|4148||4148.5||4148.5||4148||838
1627639300000|2021-07-30 10:01:40|4148||4148||4148||4148||115
1627639310000|2021-07-30 10:01:50|4148.5|4148|4148|4147.5|4148.5|4148|4148|4147.5|420
1627639320000|2021-07-30 10:02:00||4147||4147||4147||4147|2252
1627639330000|2021-07-30 10:02:10|4147.5|4147.5|4147.5|4146.5|4147.5|4147.5|4147|4146.5|200
1627639350000|2021-07-30 10:02:30|4148||4148||4148||4147.5||0
1627639370000|2021-07-30 10:02:50||4147||4147||4147||4147|0
1627639380000|2021-07-30 10:03:00|4147.5|4146.5|4148|4147|4148|4147|4147|4146.5|731
1627639390000|2021-07-30 10:03:10|4148.5|4147.5|4149|4148|4149|4148|4148.5|4147|453
1627639400000|2021-07-30 10:03:20|4149.5||4149.5||4149.5||4149.5||593
1627639410000|2021-07-30 10:03:30|4149||4149||4149||4149||102
1627639420000|2021-07-30 10:03:40|4149.5|4148.5|4149|4148|4149.5|4148.5|4148|4147|4565
1627639440000|2021-07-30 10:04:00|4149.5|4147.5|4148|4147|4149.5|4147.5|4148|4147|1019
1627639450000|2021-07-30 10:04:10|4147.5|4146.5|4148|4147|4148|4147|4147.5|4146.5|1047
1627639460000|2021-07-30 10:04:20|4147.5|4146.5|4146|4145|4147.5|4146.5|4146|4145|2990
1627639470000|2021-07-30 10:04:30|4145.5|4144.5|4145.5|4144.5|4145.5|4145|4145.5|4144.5|947
1627639480000|2021-07-30 10:04:40|||||||||180
1627639490000|2021-07-30 10:04:50|4145|4145|4146|4145.5|4146|4145.5|4145|4145|1192
1627639500000|2021-07-30 10:05:00|4146.5||4146.5||4146.5||4146.5||219
1627639510000|2021-07-30 10:05:10|4146|4145|4145.5|4144.5|4146.5|4145|4144.5|4144|5097
1627639530000|2021-07-30 10:05:30|4145|4144|4145.5|4144.5|4145.5|4144.5|4144.5|4143.5|7248
1627639540000|2021-07-30 10:05:40|4145|4144|4145.5|4144.5|4145.5|4144.5|4144.5|4144|1274
1627639550000|2021-07-30 10:05:50|4145|4145|4145.5|4144.5|4145.5|4145|4145|4144.5|5053
1627639570000|2021-07-30 10:06:10|4145|4144|4145.5|4144.5|4145.5|4144.5|4144.5|4144|3475
1627639590000|2021-07-30 10:06:30|4145|4144|4145.5|4144.5|4145.5|4144.5|4144.5|4144|5370
1627639630000|2021-07-30 10:07:10|4145|4145|4146|4145.5|4146|4145.5|4145|4145|1835
1627639640000|2021-07-30 10:07:20|4145.5|4145|4145.5|4145|4145.5|4145|4145.5|4145|3005
1627639650000|2021-07-30 10:07:30|4145|4144.5|4146|4145|4146|4145|4145|4144.5|1181
1627639660000|2021-07-30 10:07:40|4145.5|4145.5|4146.5|4145.5|4146.5|4146|4145.5|4145.5|3648
1627639670000|2021-07-30 10:07:50|4147|4146|4148|4147|4148|4147|4147|4146|1467
1627639680000|2021-07-30 10:08:00|4147.5|4146.5|4147.5|4146.5|4147.5|4146.5|4147.5|4146.5|715
1627639690000|2021-07-30 10:08:10|||||||||4
1627639700000|2021-07-30 10:08:20|4148|4147|4147.5|4146.5|4148|4147|4147|4146.5|93
1627639710000|2021-07-30 10:08:30|4147|4146|4146.5|4146|4147.5|4146.5|4146.5|4146|1968
1627639720000|2021-07-30 10:08:40|4146|4145.5|4147|4146.5|4147|4146.5|4146|4145.5|4053
1627639730000|2021-07-30 10:08:50|4147.5||4147.5||4147.5||4147.5||0
1627639740000|2021-07-30 10:09:00|||||||||1414
1627639750000|2021-07-30 10:09:10|4147|4146|4148.5|4148|4148.5|4148|4146.5|4146|1228
1627639760000|2021-07-30 10:09:20|4148|4147.5|4148|4147.5|4148|4147.5|4148|4147.5|715
1627639770000|2021-07-30 10:09:30|4148.5|4148|4148.5|4147.5|4148.5|4148|4148|4147|3505
1627639790000|2021-07-30 10:09:50|4148|4147|4146.5|4145.5|4148.5|4147.5|4146|4145.5|3506
1627639800000|2021-07-30 10:10:00|4146|4145|4147|4146.5|4147|4146.5|4145.5|4144.5|967
1627639810000|2021-07-30 10:10:10|4146.5|4146|4147|4146|4147|4146.5|4146.5|4145.5|1775
1627639820000|2021-07-30 10:10:20|4146.5|4145.5|4146.5|4145.5|4146.5|4145.5|4146|4145.5|79
1627639830000|2021-07-30 10:10:30|||||||||58
1627639840000|2021-07-30 10:10:40|4146|4146|4145.5|4144.5|4146.5|4146|4145|4144.5|3961
1627639850000|2021-07-30 10:10:50|4145|4145|4145.5|4144.5|4145.5|4145|4145|4144.5|2657
1627639860000|2021-07-30 10:11:00|4145|4144|4145.5|4144.5|4145.5|4144.5|4144|4143.5|5468
1627639870000|2021-07-30 10:11:10|4146|4145|4146|4145|4146|4145.5|4145.5|4144.5|1702
1627639880000|2021-07-30 10:11:20|4145.5|4144.5|4145.5|4144.5|4146|4145|4145|4144.5|1707
1627639890000|2021-07-30 10:11:30|4145||4145.5||4145.5||4145||1057
1627639910000|2021-07-30 10:11:50|4145|4144|4145.5|4144.5|4145.5|4144.5|4144.5|4144|3651
1627639920000|2021-07-30 10:12:00|4145|4144|4142.5|4142|4145.5|4144.5|4142|4141|22225
1627639930000|2021-07-30 10:12:10|4142|4141.5|4142.5|4141.5|4142.5|4142|4142|4141.5|1459
1627639940000|2021-07-30 10:12:20|4142|4141|4138.5|4137.5|4142|4141|4138.5|4137.5|2796
1627639950000|2021-07-30 10:12:30|4138|4137|4137|4136|4138.5|4137.5|4137|4136|759
1627639970000|2021-07-30 10:12:50|4136.5|4135.5|4135.5|4134|4137.5|4135.5|4135.5|4134|766
1627639980000|2021-07-30 10:13:00|4135|4134.5|4136|4135|4136|4135|4135|4134.5|2
1627639990000|2021-07-30 10:13:10|4136.5|4135.5|4136.5|4135.5|4136.5|4136|4136.5|4135.5|252
1627640000000|2021-07-30 10:13:20|4137|4136|4137.5|4136.5|4137.5|4136.5|4137|4136|2
1627640010000|2021-07-30 10:13:30|4137|4135.5|4135.5|4134.5|4137|4135.5|4135.5|4134.5|855
1627640020000|2021-07-30 10:13:40|4135|4134|4134.5|4133.5|4135.5|4134|4134.5|4133.5|533
1627640030000|2021-07-30 10:13:50|4135||4134.5||4135||4134.5||100
1627640040000|2021-07-30 10:14:00|4134|4133|4134|4133|4134|4133|4134|4132.5|487
1627640050000|2021-07-30 10:14:10|4133.5||4133.5||4133.5||4133.5||71
1627640060000|2021-07-30 10:14:20|4134||4134||4134||4134||0
1627640070000|2021-07-30 10:14:30|4133.5|4132.5|4133.5|4132.5|4134|4132.5|4133|4132|779
1627640080000|2021-07-30 10:14:40|4134|4133|4136.5|4135.5|4136.5|4135.5|4134|4133|1978
1627640090000|2021-07-30 10:14:50|||||||||60
1627640100000|2021-07-30 10:15:00|4136|4135|4136|4134.5|4136|4135|4136|4134.5|152
1627640110000|2021-07-30 10:15:10|4136.5|4135|4136.5|4134.5|4136.5|4135.5|4136.5|4134.5|0
1627640120000|2021-07-30 10:15:20||4135||4134.5||4135||4134.5|1
1627640130000|2021-07-30 10:15:30||4135||4135.5||4135.5||4134.5|0
1627640150000|2021-07-30 10:15:50|4137|4136|4137|4136.5|4137|4136.5|4137|4136|267
1627640160000|2021-07-30 10:16:00||4136||4136||4136.5||4136|934
1627640170000|2021-07-30 10:16:10||4136.5||4136||4136.5||4136|117
1627640180000|2021-07-30 10:16:20|4137.5|4136.5|4137.5|4137|4137.5|4137|4137.5|4136.5|136
1627640200000|2021-07-30 10:16:40|4138.5|4137.5|4138|4137|4139|4138|4138|4137|184
1627640220000|2021-07-30 10:17:00|4137.5|4136.5|4138|4137|4138|4137|4137.5|4136|280
1627640240000|2021-07-30 10:17:20|4138.5||4138.5||4138.5||4138||401
1627640250000|2021-07-30 10:17:30|4138||4138||4138.5||4138||0
1627640260000|2021-07-30 10:17:40|4137.5|4136|4138|4136.5|4138|4136.5|4137.5|4136|16
1627640270000|2021-07-30 10:17:50|4137.5|4137|4138|4137|4138|4137|4137.5|4136.5|44
1627640280000|2021-07-30 10:18:00|4137.5||4138||4138||4137.5||0
1627640290000|2021-07-30 10:18:10|4137.5|4136.5|4137.5|4136.5|4137.5|4136.5|4137.5|4136.5|1
1627640300000|2021-07-30 10:18:20|4138|4137|4138|4136.5|4138|4137|4137.5|4136.5|0
1627640310000|2021-07-30 10:18:30|4137.5|4137|4138|4137.5|4138|4137.5|4137.5|4137|0
1627640320000|2021-07-30 10:18:40||4137||4136.5||4137||4136.5|58
1627640350000|2021-07-30 10:19:10|4138.5|4137|4139.5|4138.5|4139.5|4138.5|4138|4137|33
1627640360000|2021-07-30 10:19:20|4140||4140||4140||4140||8
1627640380000|2021-07-30 10:19:40|4140.5|4139|4140.5|4139.5|4141|4139.5|4140.5|4139|369
1627640390000|2021-07-30 10:19:50|||||||||672
1627640400000|2021-07-30 10:20:00|4140|4139|4139|4138|4140|4139|4138.5|4138|1283
1627640410000|2021-07-30 10:20:10|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|0
1627640420000|2021-07-30 10:20:20|4139|4138|4139|4138|4139.5|4138|4139|4138|4
1627640430000|2021-07-30 10:20:30|4139.5||4139.5||4139.5||4139||175
1627640440000|2021-07-30 10:20:40|4139|4138.5|4139.5|4138.5|4140|4139|4139|4138|546
1627640450000|2021-07-30 10:20:50|4140|4139|4140|4139|4140|4139|4140|4139|0
1627640460000|2021-07-30 10:21:00|4139.5|4138.5|4140|4139|4140.5|4139.5|4139.5|4138.5|567
1627640470000|2021-07-30 10:21:10|4139.5||4139.5||4139.5||4139.5||0
1627640480000|2021-07-30 10:21:20|4140|4138.5|4138|4137|4140|4138.5|4138|4137|325
1627640500000|2021-07-30 10:21:40|4137.5|4136.5|4136.5|4135.5|4138|4136.5|4136.5|4135.5|387
1627640520000|2021-07-30 10:22:00|4136|4135|4136.5|4135.5|4136.5|4135.5|4136|4135|409
1627640540000|2021-07-30 10:22:20|4136|4135|4135.5|4134.5|4136|4135|4135.5|4134.5|271
1627640550000|2021-07-30 10:22:30|4135|4134|4134.5|4133.5|4135.5|4134|4134.5|4133.5|625
1627640560000|2021-07-30 10:22:40||4133||4134||4134||4133|286
1627640570000|2021-07-30 10:22:50|4135|4134.5|4135|4134.5|4135|4134.5|4135|4134.5|119
1627640590000|2021-07-30 10:23:10|4135.5|4135|4135.5|4135|4135.5|4135|4135.5|4135|343
1627640600000|2021-07-30 10:23:20|4136.5|4135.5|4136|4135.5|4136.5|4135.5|4136|4135|53
1627640630000|2021-07-30 10:23:50|||||||||15
1627640640000|2021-07-30 10:24:00|4137|4136|4137.5|4136.5|4137.5|4136.5|4137|4136|2
1627640650000|2021-07-30 10:24:10|4137||4137||4137.5||4137||54
1627640660000|2021-07-30 10:24:20|4136.5|4136|4136|4135.5|4136.5|4136|4136|4135.5|470
1627640670000|2021-07-30 10:24:30|4136.5|4135|4136.5|4136|4136.5|4136|4136.5|4135|470
1627640690000|2021-07-30 10:24:50|4137|4136.5|4137|4136.5|4137.5|4136.5|4137|4136.5|14
1627640700000|2021-07-30 10:25:00|4137.5|4137|4137.5|4137|4137.5|4137|4137.5|4137|97
1627640710000|2021-07-30 10:25:10|4138||4138||4138||4138||4
1627640720000|2021-07-30 10:25:20|4138.5|4137.5|4139|4138|4139|4138|4138.5|4137.5|305
1627640730000|2021-07-30 10:25:30|4139.5||4139.5||4139.5||4139.5||0
1627640740000|2021-07-30 10:25:40|4139||4139||4139||4139||0
1627640750000|2021-07-30 10:25:50|4138.5|4137.5|4138.5|4137.5|4139|4137.5|4138|4137.5|942
1627640760000|2021-07-30 10:26:00|||||||||25
1627640770000|2021-07-30 10:26:10||4138||4137.5||4138||4137.5|0
1627640780000|2021-07-30 10:26:20|4139|4138|4139|4138.5|4139.5|4138.5|4139|4138|19
1627640790000|2021-07-30 10:26:30||4138||4138.5||4138.5||4138|8
1627640800000|2021-07-30 10:26:40|4139.5||4139||4139.5||4139||0
1627640820000|2021-07-30 10:27:00|||||||||282
1627640830000|2021-07-30 10:27:10|||||||||147
1627640840000|2021-07-30 10:27:20|4139.5||4139.5||4139.5||4139||166
1627640850000|2021-07-30 10:27:30|4140||4140||4140||4139.5||0
1627640860000|2021-07-30 10:27:40|4139.5|4139|4139.5|4138.5|4140|4139|4139.5|4138.5|0
1627640870000|2021-07-30 10:27:50|4140|4139|4141.5|4140.5|4141.5|4140.5|4140|4139|3508
1627640880000|2021-07-30 10:28:00|4142|4141|4142|4141|4142|4141|4142|4141|74
1627640890000|2021-07-30 10:28:10|4141.5|4140.5|4141|4140|4141.5|4140.5|4140.5|4140|1465
1627640910000|2021-07-30 10:28:30|4140.5|4139.5|4140.5|4139|4140.5|4139.5|4139.5|4139|769
1627640920000|2021-07-30 10:28:40|||||||||101
1627640940000|2021-07-30 10:29:00|4140|4138.5|4138.5|4137|4140|4139|4138.5|4137|800
1627640960000|2021-07-30 10:29:20|4139|4137.5|4141|4140|4141|4140|4139|4137.5|1189
1627640970000|2021-07-30 10:29:30|4140.5|4139.5|4140.5|4139|4140.5|4139.5|4140.5|4139|268
1627640990000|2021-07-30 10:29:50|4140|4138.5|4139.5|4139|4140|4139|4139.5|4138.5|1240
1627641000000|2021-07-30 10:30:00|4140|4139.5|4140.5|4139.5|4140.5|4139.5|4140|4139.5|362
1627641010000|2021-07-30 10:30:10|4140|4139|4139.5|4138|4140|4139|4139|4138|421
1627641020000|2021-07-30 10:30:20|4140|4138.5|4140|4139|4140|4139|4140|4138.5|0
1627641030000|2021-07-30 10:30:30|4139.5|4138.5|4139|4138|4139.5|4139|4139|4138|119
1627641050000|2021-07-30 10:30:50||4138.5||4138||4138.5||4138|1
1627641080000|2021-07-30 10:31:20|4138.5|4137.5|4138|4137.5|4138.5|4137.5|4138|4137.5|279
1627641090000|2021-07-30 10:31:30|4137.5|4137|4137.5|4137|4137.5|4137|4137.5|4137|200
1627641100000|2021-07-30 10:31:40||4136.5||4137||4137||4136.5|0
1627641120000|2021-07-30 10:32:00|4137|4136.5|4137|4135.5|4137|4136.5|4136.5|4135.5|517
1627641130000|2021-07-30 10:32:10|4136.5|4136.5|4136.5|4135.5|4136.5|4136.5|4136.5|4135.5|334
1627641140000|2021-07-30 10:32:20|4136|4135|4135.5|4134.5|4136|4135|4135.5|4134.5|0
1627641150000|2021-07-30 10:32:30|4136||4136||4136||4136||0
1627641160000|2021-07-30 10:32:40|4135.5||4135.5||4135.5||4135.5||0
1627641170000|2021-07-30 10:32:50|4136|4135|4136|4135.5|4136|4135.5|4136|4135|383
1627641180000|2021-07-30 10:33:00|4136.5|4136|4137.5|4136.5|4137.5|4136.5|4136.5|4136|582
1627641190000|2021-07-30 10:33:10|4138|4137|4138|4137.5|4138|4137.5|4138|4137|717
1627641210000|2021-07-30 10:33:30|4137.5|4137|4138|4136.5|4138|4137.5|4137.5|4136.5|164
1627641230000|2021-07-30 10:33:50|4137.5|4136|4137|4135.5|4137.5|4136.5|4136.5|4135.5|276
1627641270000|2021-07-30 10:34:30|4137.5|4136|4137.5|4136.5|4137.5|4137|4137.5|4135.5|132
1627641280000|2021-07-30 10:34:40|||||||||26
1627641300000|2021-07-30 10:35:00|4138|4137|4138|4137|4138|4137|4138|4136.5|191
1627641310000|2021-07-30 10:35:10||4136.5||4137||4137||4136.5|15
1627641320000|2021-07-30 10:35:20||4137.5||4137.5||4137.5||4137|64
1627641330000|2021-07-30 10:35:30|4138.5|4138|4139|4138|4139|4138|4138.5|4138|18
1627641340000|2021-07-30 10:35:40|4139.5|4138.5|4140.5|4140|4140.5|4140|4139.5|4138.5|1099
1627641360000|2021-07-30 10:36:00|4141|4140.5|4139.5|4138.5|4141|4140.5|4139.5|4138.5|22809
1627641380000|2021-07-30 10:36:20|4140|4139|4140|4138.5|4140|4139.5|4139.5|4138.5|1149
1627641400000|2021-07-30 10:36:40|4139.5||4140||4140||4139.5||0
1627641410000|2021-07-30 10:36:50|4140.5|4139|4140.5|4139.5|4140.5|4139.5|4140.5|4139|0
1627641420000|2021-07-30 10:37:00|4140|4139|4140|4139|4140|4139.5|4140|4138.5|12
1627641430000|2021-07-30 10:37:10|||||||||12
1627641440000|2021-07-30 10:37:20|4139.5|4138.5|4139|4138|4139.5|4138.5|4138.5|4138|714
1627641450000|2021-07-30 10:37:30|4138.5|4137.5|4137.5|4136.5|4139|4137.5|4137.5|4136.5|751
1627641460000|2021-07-30 10:37:40|4138|4137|4137.5|4136.5|4138|4137|4137|4136.5|208
1627641470000|2021-07-30 10:37:50|4138||4138||4138||4138||0
1627641480000|2021-07-30 10:38:00||4137||4137||4137.5||4137|129
1627641500000|2021-07-30 10:38:20||4136.5||4137||4137||4136.5|2
1627641540000|2021-07-30 10:39:00||4137.5||4137.5||4137.5||4137.5|0
1627641550000|2021-07-30 10:39:10|4138.5|4138|4138|4137|4138.5|4138|4138|4137|430
1627641560000|2021-07-30 10:39:20|4138.5|4137.5|4139|4138.5|4139|4138.5|4138.5|4137.5|536
1627641580000|2021-07-30 10:39:40|4139.5|4139|4139.5|4138.5|4139.5|4139|4139|4138.5|209
1627641590000|2021-07-30 10:39:50|4139|4138|4138.5|4138|4139|4138|4138|4137|2003
1627641610000|2021-07-30 10:40:10|4138|4137.5|4138.5|4137.5|4138.5|4137.5|4138|4137.5|40
1627641630000|2021-07-30 10:40:30|4139||4139||4139||4139||1
1627641650000|2021-07-30 10:40:50|4139.5|4138|4140|4139|4140|4139.5|4139.5|4138|220
1627641660000|2021-07-30 10:41:00|||||||||61
1627641670000|2021-07-30 10:41:10||4139.5||4139.5||4139.5||4139.5|71
1627641680000|2021-07-30 10:41:20||4139||4139||4139||4139|0
1627641710000|2021-07-30 10:41:50|4139.5|4138.5|4139|4138.5|4139.5|4139|4139|4138.5|710
1627641720000|2021-07-30 10:42:00|4139.5|4139|4140|4139|4140|4139.5|4139.5|4139|309
1627641730000|2021-07-30 10:42:10|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|490
1627641740000|2021-07-30 10:42:20|||||||||61
1627641750000|2021-07-30 10:42:30|4139|4138|4139|4138|4139|4138|4139|4138|0
1627641760000|2021-07-30 10:42:40|4138.5||4138.5||4138.5||4138.5||343
1627641770000|2021-07-30 10:42:50|4138|4137.5|4138|4137|4138.5|4137.5|4137.5|4137|702
1627641790000|2021-07-30 10:43:10|4137.5|4136.5|4137.5|4136.5|4138|4136.5|4137.5|4136.5|309
1627641830000|2021-07-30 10:43:50||4137||4137||4137||4137|20
1627641840000|2021-07-30 10:44:00|4138|4137.5|4138|4137|4138|4137.5|4138|4137|63
1627641870000|2021-07-30 10:44:30|||||||||337
1627641910000|2021-07-30 10:45:10|4137.5|4136.5|4137.5|4136.5|4137.5|4136.5|4137|4136.5|253
1627641920000|2021-07-30 10:45:20|4137|4136|4137|4135.5|4137|4136|4137|4135.5|367
1627641930000|2021-07-30 10:45:30|4136.5||4136.5||4136.5||4136.5||0
1627641940000|2021-07-30 10:45:40|4136|4135|4135.5|4134.5|4136|4135|4135.5|4134.5|769
1627641950000|2021-07-30 10:45:50|4135|4134|4135.5|4134.5|4135.5|4134.5|4135|4134|68
1627641960000|2021-07-30 10:46:00|4135|4134|4135|4134|4135|4134.5|4134.5|4134|287
1627641970000|2021-07-30 10:46:10|4135.5|4134.5|4136.5|4136|4136.5|4136|4135.5|4134|739
1627641980000|2021-07-30 10:46:20|4136|4135|4135.5|4134.5|4136|4135|4135.5|4134|950
1627641990000|2021-07-30 10:46:30|4135|4134|4135.5|4134.5|4135.5|4134.5|4135|4134|75
1627642000000|2021-07-30 10:46:40||4134||4134.5||4134.5||4134|0
1627642030000|2021-07-30 10:47:10|4136|4135|4136|4135|4136|4135|4136|4135|150
1627642040000|2021-07-30 10:47:20|4135.5||4136||4136||4135.5||0
1627642080000|2021-07-30 10:48:00||4135.5||4135.5||4135.5||4135.5|129
1627642090000|2021-07-30 10:48:10||4135||4135||4135||4135|75
1627642110000|2021-07-30 10:48:30|||||||||958
1627642130000|2021-07-30 10:48:50|4136.5|4135.5|4137.5|4136.5|4137.5|4136.5|4136.5|4135.5|268
1627642160000|2021-07-30 10:49:20||4137||4137||4137||4137|5600
1627642170000|2021-07-30 10:49:30|4138|4137.5|4139|4137.5|4139|4137.5|4138|4137.5|218
1627642180000|2021-07-30 10:49:40|4138.5||4138.5||4138.5||4138.5||0
1627642190000|2021-07-30 10:49:50|4139||4139||4139||4139||1011
1627642220000|2021-07-30 10:50:20|4139.5|4138|4138.5|4137.5|4139.5|4138.5|4138.5|4137.5|254
1627642260000|2021-07-30 10:51:00|4139|4138|4139|4138|4139|4138|4139|4137.5|74
1627642290000|2021-07-30 10:51:30||4138.5||4138.5||4138.5||4138.5|0
1627642300000|2021-07-30 10:51:40|||||||||11
1627642310000|2021-07-30 10:51:50|4139.5||4139.5||4139.5||4139||71
1627642330000|2021-07-30 10:52:10|||||||||100
1627642360000|2021-07-30 10:52:40|||||||||65
1627642390000|2021-07-30 10:53:10|||||||||71
1627642420000|2021-07-30 10:53:40|||||||||72
1627642440000|2021-07-30 10:54:00|4139|4139|4139.5|4138.5|4139.5|4139|4139|4138.5|491
1627642460000|2021-07-30 10:54:20|4139|4138|4138.5|4138|4139|4138|4138.5|4138|1191
1627642510000|2021-07-30 10:55:10|4139|4137.5|4139.5|4138.5|4140|4139.5|4138|4137.5|12379
1627642530000|2021-07-30 10:55:30|4140|4139|4140|4139.5|4140|4139.5|4140|4139|143
1627642550000|2021-07-30 10:55:50|||||||||1
1627642570000|2021-07-30 10:56:10|4140.5|4140|4140.5|4139.5|4141.5|4140.5|4140.5|4139.5|1106
1627642620000|2021-07-30 10:57:00|4141|4140|4141|4140|4141|4140|4141|4140|158
1627642630000|2021-07-30 10:57:10|4141.5|4140.5|4142|4141|4142|4141.5|4141.5|4140.5|1225
1627642660000|2021-07-30 10:57:40||4141.5||4141||4141.5||4141|488
1627642680000|2021-07-30 10:58:00|4141.5|4140.5|4140.5|4139.5|4141.5|4141|4140|4139.5|1333
1627642690000|2021-07-30 10:58:10|||||||||24
1627642700000|2021-07-30 10:58:20|||||||||18
1627642710000|2021-07-30 10:58:30||4140||4139.5||4140||4139.5|495
1627642730000|2021-07-30 10:58:50|||||||||6
1627642740000|2021-07-30 10:59:00|4140|4139|4140|4139.5|4140.5|4139.5|4139.5|4139|330
1627642750000|2021-07-30 10:59:10|4140.5||4140.5||4140.5||4140.5||491
1627642760000|2021-07-30 10:59:20|4140||4140||4140||4140||224
1627642790000|2021-07-30 10:59:50|4139.5|4139|4140|4139|4140|4139|4139.5|4139|873
1627642800000|2021-07-30 11:00:00|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|1096
1627642830000|2021-07-30 11:00:30|4139|4138|4139|4138|4139.5|4138.5|4138.5|4138|601
1627642840000|2021-07-30 11:00:40|4138.5|4138.5|4138|4137.5|4138.5|4138.5|4138|4137.5|1074
1627642860000|2021-07-30 11:01:00|4138.5|4138|4138.5|4137.5|4138.5|4138|4138.5|4137.5|1262
1627642870000|2021-07-30 11:01:10|4139|4138|4138.5|4137.5|4139|4138.5|4138.5|4137.5|1296
1627642900000|2021-07-30 11:01:40|4138|4137|4137.5|4136.5|4138.5|4137|4137|4136.5|708
1627642910000|2021-07-30 11:01:50|||||||||54
1627642920000|2021-07-30 11:02:00|4138|4137|4138|4137|4138|4137|4138|4137|49
1627642940000|2021-07-30 11:02:20|4137.5|4136|4137|4136.5|4137.5|4136.5|4137|4136|162
1627642950000|2021-07-30 11:02:30|4136.5|4136|4137|4135.5|4137|4136|4136.5|4135.5|0
1627642960000|2021-07-30 11:02:40|4136.5|4135|4136.5|4135.5|4136.5|4135.5|4136|4135|238
1627642970000|2021-07-30 11:02:50||4135||4135.5||4135.5||4135|23
1627642980000|2021-07-30 11:03:00|4136|4135|4135.5|4134.5|4136|4135|4135.5|4134.5|286
1627642990000|2021-07-30 11:03:10|4136|4135|4136|4135|4136|4135.5|4136|4135|516
1627643000000|2021-07-30 11:03:20|||||||||53
1627643010000|2021-07-30 11:03:30|4136.5|4135.5|4136.5|4135.5|4136.5|4136|4136.5|4135|411
1627643030000|2021-07-30 11:03:50|4136|4135|4135|4134|4136|4135.5|4134.5|4134|995
1627643040000|2021-07-30 11:04:00|4134.5|4133.5|4134|4133|4135|4134|4133.5|4133|1232
1627643050000|2021-07-30 11:04:10||4132.5||4133||4133||4132.5|0
1627643060000|2021-07-30 11:04:20|||||||||10
1627643080000|2021-07-30 11:04:40|4134.5|4133.5|4135|4133.5|4135|4133.5|4134.5|4133.5|317
1627643100000|2021-07-30 11:05:00|||||||||66
1627643110000|2021-07-30 11:05:10|4134.5||4134.5||4134.5||4134.5||0
1627643130000|2021-07-30 11:05:30|4134||4134.5||4134.5||4134||0
1627643140000|2021-07-30 11:05:40|4134|4133|4132.5|4131.5|4134.5|4133|4132.5|4131.5|661
1627643150000|2021-07-30 11:05:50|||||||||14
1627643180000|2021-07-30 11:06:20|4132|4131|4132|4131|4132|4131.5|4131.5|4131|544
1627643190000|2021-07-30 11:06:30||4130.5||4130.5||4130.5||4130.5|120
1627643200000|2021-07-30 11:06:40|4131.5||4131.5||4131.5||4131.5||0
1627643210000|2021-07-30 11:06:50||4131||4131||4131||4131|1
1627643230000|2021-07-30 11:07:10|4131|4130.5|4131|4130.5|4131|4130.5|4131|4130|353
1627643240000|2021-07-30 11:07:20|4130.5|4130|4131|4130|4131|4130|4130.5|4130|342
1627643250000|2021-07-30 11:07:30|4130.5|4129.5|4130|4129|4130.5|4130.5|4130|4129|481
1627643270000|2021-07-30 11:07:50|4129.5|4128.5|4129.5|4128.5|4129.5|4128.5|4129.5|4128.5|73
1627643290000|2021-07-30 11:08:10|4130|4129|4131|4130|4131|4130|4130|4129|1644
1627643330000|2021-07-30 11:08:50|4130.5|4129.5|4130|4129|4130.5|4129.5|4130|4129|439
1627643340000|2021-07-30 11:09:00|4129.5|4128.5|4129.5|4128.5|4129.5|4128.5|4129.5|4128.5|319
1627643350000|2021-07-30 11:09:10|4129|4128|4128.5|4127.5|4129|4128|4128|4127.5|580
1627643360000|2021-07-30 11:09:20|4128|4127|4128|4127|4128|4127|4128|4127|63
1627643370000|2021-07-30 11:09:30|4127.5|4126.5|4128|4126.5|4128|4127|4127.5|4126.5|968
1627643390000|2021-07-30 11:09:50|||||||||680
1627643400000|2021-07-30 11:10:00|4128.5|4127|4128.5|4127.5|4128.5|4127.5|4128.5|4127|434
1627643410000|2021-07-30 11:10:10|4129|4128|4129|4128.5|4129|4128.5|4129|4127.5|782
1627643420000|2021-07-30 11:10:20|4128.5|4128|4128.5|4127.5|4128.5|4128|4128.5|4127.5|314
1627643430000|2021-07-30 11:10:30|4128|4128|4130|4129|4130|4129|4128|4128|8290
1627643440000|2021-07-30 11:10:40|4130.5|4129.5|4130.5|4129.5|4130.5|4129.5|4130.5|4129.5|280
1627643460000|2021-07-30 11:11:00|4131|4130|4131.5|4130.5|4131.5|4130.5|4131|4130|282
1627643470000|2021-07-30 11:11:10|4131|4130|4130.5|4129.5|4131|4130|4130.5|4129.5|1324
1627643490000|2021-07-30 11:11:30|4131|4130|4131.5|4130.5|4131.5|4130.5|4131|4130|27
1627643530000|2021-07-30 11:12:10|||||||||24
1627643550000|2021-07-30 11:12:30|4131|4130|4131|4130|4131|4130.5|4130.5|4129.5|4675
1627643560000|2021-07-30 11:12:40|4130.5|4129.5|4130|4129|4131.5|4130|4128.5|4127.5|14135
1627643570000|2021-07-30 11:12:50|||||||||3
1627643580000|2021-07-30 11:13:00|4130.5|4129.5|4131|4130|4131|4130|4130.5|4129.5|8367
1627643590000|2021-07-30 11:13:10|4130.5|4129.5|4130.5|4130|4130.5|4130|4130.5|4129.5|3986
1627643600000|2021-07-30 11:13:20|4131||4131||4131||4131||64
1627643610000|2021-07-30 11:13:30||4130.5||4130.5||4130.5||4130.5|0
1627643620000|2021-07-30 11:13:40|4131.5|4131|4131|4130|4131.5|4131|4131|4130|284
1627643630000|2021-07-30 11:13:50|4131.5|4130.5|4131.5|4130|4131.5|4131|4131|4130|1951
1627643640000|2021-07-30 11:14:00||4130.5||4131||4131||4130.5|30
1627643650000|2021-07-30 11:14:10|4132|4130.5|4133.5|4132.5|4133.5|4133|4132|4130.5|562
1627643660000|2021-07-30 11:14:20|4134|4133|4134|4133|4134|4133|4134|4132.5|87
1627643670000|2021-07-30 11:14:30||4133.5||4133.5||4133.5||4133.5|174
1627643680000|2021-07-30 11:14:40|4135|4134|4134.5|4134|4135|4134|4134.5|4134|1
1627643690000|2021-07-30 11:14:50||4133.5||4134||4134||4133.5|0
1627643700000|2021-07-30 11:15:00|4134|4133.5|4134.5|4133.5|4134.5|4133.5|4134|4133.5|523
1627643710000|2021-07-30 11:15:10||4134||4134||4134||4134|100
1627643720000|2021-07-30 11:15:20|4134|4133.5|4134|4133|4134|4134|4133.5|4133|621
1627643730000|2021-07-30 11:15:30|4134.5|4133.5|4135|4134|4135|4134|4134.5|4133.5|32
1627643740000|2021-07-30 11:15:40|4134.5|4133.5|4134|4133.5|4135|4133.5|4134|4133.5|467
1627643750000|2021-07-30 11:15:50|4133.5|4133|4133.5|4133|4133.5|4133|4133.5|4133|723
1627643760000|2021-07-30 11:16:00|4133|4132.5|4133|4132.5|4133|4132.5|4133|4132.5|3
1627643770000|2021-07-30 11:16:10|4132.5|4132|4133|4132|4133|4132.5|4132.5|4131.5|320
1627643790000|2021-07-30 11:16:30|4133.5|4132.5|4134|4133.5|4134|4133.5|4133.5|4132.5|139
1627643800000|2021-07-30 11:16:40|||||||||39
1627643810000|2021-07-30 11:16:50|4133.5|4133|4133.5|4133|4133.5|4133|4133.5|4133|121
1627643820000|2021-07-30 11:17:00|4134||4134||4134||4134||21
1627643870000|2021-07-30 11:17:50|4134.5|4133.5|4134.5|4133.5|4135|4134|4134.5|4133.5|103
1627643880000|2021-07-30 11:18:00|4134|4133|4134|4133|4134.5|4133.5|4133.5|4132.5|644
1627643910000|2021-07-30 11:18:30|4134.5|4133.5|4134.5|4133.5|4134.5|4133.5|4134.5|4133.5|14
1627643920000|2021-07-30 11:18:40|4135||4135||4135||4135||0
1627643940000|2021-07-30 11:19:00|4134.5||4134.5||4134.5||4134.5||0
1627643950000|2021-07-30 11:19:10|4134|4133|4134|4133|4134|4133.5|4133.5|4133|440
1627643960000|2021-07-30 11:19:20|4134.5|4133.5|4134.5|4133.5|4134.5|4133.5|4134.5|4133.5|53
1627643970000|2021-07-30 11:19:30|4135||4135||4135||4135||0
1627643980000|2021-07-30 11:19:40|4134.5||4135||4135||4134.5||0
1627643990000|2021-07-30 11:19:50||4134||4134.5||4134.5||4134|1259
1627644000000|2021-07-30 11:20:00|4134.5|4134|4134.5|4134|4134.5|4134|4134.5|4134|199
1627644010000|2021-07-30 11:20:10|4134|4133.5|4134|4133.5|4134|4133.5|4134|4133.5|76
1627644020000|2021-07-30 11:20:20|4133.5|4133|4134|4133|4134|4133|4133.5|4133|348
1627644100000|2021-07-30 11:21:40|4134.5|4133.5|4134.5|4133.5|4134.5|4133.5|4134.5|4133.5|71
1627644110000|2021-07-30 11:21:50||4134||4133.5||4134||4133.5|0
1627644120000|2021-07-30 11:22:00|||||||||19
1627644130000|2021-07-30 11:22:10|4135|4134|4134.5|4134|4135|4134.5|4134.5|4134|788
1627644140000|2021-07-30 11:22:20|4135|4134.5|4135.5|4135|4135.5|4135|4135|4134.5|272
1627644150000|2021-07-30 11:22:30|4136||4136||4136||4136||100
1627644180000|2021-07-30 11:23:00|4136.5|4135.5|4137|4136|4137|4136|4136.5|4135.5|780
1627644190000|2021-07-30 11:23:10|4136.5|4136.5|4137|4136|4137|4136.5|4136.5|4136|1279
1627644200000|2021-07-30 11:23:20|4136.5|4135.5|4137|4136|4137|4136|4136|4135|1893
1627644210000|2021-07-30 11:23:30|4136.5|4135.5|4136.5|4135.5|4136.5|4135.5|4136|4135.5|796
1627644240000|2021-07-30 11:24:00|||||||||150
1627644260000|2021-07-30 11:24:20|4137|4136|4136.5|4135.5|4137|4136.5|4136.5|4135.5|849
1627644270000|2021-07-30 11:24:30|||||||||153
1627644280000|2021-07-30 11:24:40|4136|4135|4136|4135.5|4136|4135.5|4135.5|4135|749
1627644290000|2021-07-30 11:24:50|4136.5|4136|4137|4136|4137|4136|4136.5|4135.5|1024
1627644300000|2021-07-30 11:25:00|4136.5||4136.5||4136.5||4136.5||0
1627644310000|2021-07-30 11:25:10|4136|4135.5|4137|4136|4137|4136.5|4136|4135.5|3199
1627644320000|2021-07-30 11:25:20|4137.5|4136.5|4138|4137.5|4138|4137.5|4137.5|4136.5|779
1627644330000|2021-07-30 11:25:30|4138.5|4138|4138.5|4138|4138.5|4138|4138.5|4138|292
1627644340000|2021-07-30 11:25:40||4137.5||4137.5||4137.5||4137.5|0
1627644350000|2021-07-30 11:25:50|4138|4137|4138|4137|4138|4137|4137.5|4137|1107
1627644360000|2021-07-30 11:26:00|4138.5|4137.5|4139|4138|4139|4138|4138.5|4137.5|42
1627644420000|2021-07-30 11:27:00|4138.5|4137.5|4137.5|4136.5|4138.5|4137.5|4137|4136.5|1361
1627644430000|2021-07-30 11:27:10|4138|4137|4138.5|4138|4138.5|4138|4138|4137|33
1627644440000|2021-07-30 11:27:20|4138|4137.5|4138|4137|4138|4137.5|4137.5|4137|139
1627644450000|2021-07-30 11:27:30|4137.5|4136.5|4137.5|4137|4138|4137|4137.5|4136.5|0
1627644460000|2021-07-30 11:27:40||4136.5||4136.5||4137||4136.5|114
1627644470000|2021-07-30 11:27:50|4138.5|4137|4137.5|4136.5|4138.5|4137.5|4137|4136.5|912
1627644480000|2021-07-30 11:28:00|4137|4136|4137|4136|4137|4136|4136.5|4136|2175
1627644490000|2021-07-30 11:28:10|4136.5|4135.5|4138|4137.5|4138.5|4137.5|4136.5|4135.5|1162
1627644500000|2021-07-30 11:28:20|4138.5|4138|4139|4138|4139|4138.5|4138.5|4138|580
1627644520000|2021-07-30 11:28:40|4139.5|4138.5|4140.5|4139|4140.5|4139|4139.5|4138|110
1627644550000|2021-07-30 11:29:10|4140||4140.5||4140.5||4140||0
1627644580000|2021-07-30 11:29:40|4140|4138.5|4139.5|4139|4140|4139|4139|4138.5|1238
1627644590000|2021-07-30 11:29:50|4139|4138.5|4139|4138|4139|4138.5|4139|4138|994
1627644600000|2021-07-30 11:30:00|4138.5|4137.5|4139.5|4138.5|4139.5|4139|4138|4137.5|1752
1627644610000|2021-07-30 11:30:10|4139|4138|4139.5|4138|4139.5|4138.5|4139|4138|630
1627644620000|2021-07-30 11:30:20|||||||||38
1627644640000|2021-07-30 11:30:40|4139||4139.5||4139.5||4139||0
1627644650000|2021-07-30 11:30:50|4140|4138.5|4140|4139|4140|4139.5|4140|4138.5|76
1627644660000|2021-07-30 11:31:00|4139.5|4138.5|4139|4138.5|4139.5|4138.5|4139|4138.5|732
1627644670000|2021-07-30 11:31:10|4139.5|4138|4139.5|4138|4139.5|4138|4139|4138|140
1627644680000|2021-07-30 11:31:20|||||||||2
1627644710000|2021-07-30 11:31:50||4138.5||4138.5||4138.5||4138.5|0
1627644730000|2021-07-30 11:32:10|4139|4138|4138|4137|4139.5|4138|4137.5|4137|1149
1627644740000|2021-07-30 11:32:20|||||||||12
1627644760000|2021-07-30 11:32:40|4138.5|4137.5|4139.5|4138.5|4139.5|4138.5|4138.5|4137.5|197
1627644770000|2021-07-30 11:32:50|4140|4139|4140|4139|4140|4139|4140|4139|66
1627644780000|2021-07-30 11:33:00|||||||||10
1627644790000|2021-07-30 11:33:10|4140.5||4140.5||4140.5||4140.5||156
1627644800000|2021-07-30 11:33:20|4140|4139.5|4140.5|4139.5|4140.5|4139.5|4140|4139.5|0
1627644810000|2021-07-30 11:33:30||4140||4140||4140||4139.5|527
1627644820000|2021-07-30 11:33:40|4141|4140.5|4141|4140|4141|4140.5|4140.5|4140|847
1627644840000|2021-07-30 11:34:00|||||||||9
1627644860000|2021-07-30 11:34:20|||||||||43
1627644870000|2021-07-30 11:34:30|4141.5|4140.5|4141.5|4141|4141.5|4141|4141.5|4140|284
1627644880000|2021-07-30 11:34:40|4142|4141.5|4141.5|4141|4142|4141.5|4141.5|4141|493
1627644890000|2021-07-30 11:34:50|4141|4140.5|4141|4140.5|4141|4140.5|4141|4140.5|1687
1627644900000|2021-07-30 11:35:00|4141.5|4141|4141.5|4141|4141.5|4141|4141.5|4141|156
1627644910000|2021-07-30 11:35:10|4142|4141.5|4142|4141.5|4142|4141.5|4142|4141.5|638
1627644920000|2021-07-30 11:35:20|4141.5|4141|4142|4141|4142|4141|4141.5|4140.5|434
1627644930000|2021-07-30 11:35:30|4141.5|4140.5|4142|4140.5|4142|4140.5|4141.5|4140.5|218
1627644970000|2021-07-30 11:36:10|4141.5|4140|4141|4140.5|4141.5|4140.5|4140.5|4139.5|1213
1627644980000|2021-07-30 11:36:20|4140.5|4140|4141.5|4141|4141.5|4141|4140.5|4140|2436
1627644990000|2021-07-30 11:36:30|4142|4140.5|4142|4141|4142|4141|4142|4140.5|47
1627645000000|2021-07-30 11:36:40|4142.5|4141.5|4142.5|4141.5|4142.5|4141.5|4142.5|4141.5|49
1627645010000|2021-07-30 11:36:50|||||||||119
1627645020000|2021-07-30 11:37:00|4142|4141|4142|4140.5|4142.5|4141|4141.5|4140.5|819
1627645030000|2021-07-30 11:37:10|4141.5|4141|4141|4140.5|4142|4141|4141|4140.5|405
1627645040000|2021-07-30 11:37:20|4141.5|4141|4142|4141|4142|4141|4141.5|4141|125
1627645060000|2021-07-30 11:37:40|4141.5||4142||4142||4141.5||423
1627645070000|2021-07-30 11:37:50|4141.5|4140.5|4141.5|4140.5|4141.5|4140.5|4141|4140.5|725
1627645080000|2021-07-30 11:38:00|4141|4140|4141|4140|4141|4140|4140.5|4140|229
1627645090000|2021-07-30 11:38:10|4141.5||4141||4141.5||4141||0
1627645110000|2021-07-30 11:38:30|4140.5|4139.5|4141|4139.5|4141|4139.5|4140|4139.5|1101
1627645120000|2021-07-30 11:38:40|4140.5|4140|4141.5|4141|4142|4141|4140.5|4140|1697
1627645130000|2021-07-30 11:38:50|4142|4140.5|4141.5|4140.5|4142|4140.5|4141|4140.5|779
1627645180000|2021-07-30 11:39:40|4141|4140|4141|4140|4141|4140|4140.5|4140|1027
1627645190000|2021-07-30 11:39:50||4140.5||4140.5||4140.5||4140.5|8521
1627645200000|2021-07-30 11:40:00|4141.5|4141|4142.5|4141.5|4142.5|4141.5|4141.5|4141|973
1627645210000|2021-07-30 11:40:10|4142|4141|4142|4141|4142|4141|4142|4141|102
1627645220000|2021-07-30 11:40:20|4141.5|4140.5|4141|4139.5|4141.5|4141|4141|4139.5|1032
1627645240000|2021-07-30 11:40:40|4140.5||4140.5||4140.5||4140.5||0
1627645250000|2021-07-30 11:40:50|4141|4140|4142.5|4141.5|4142.5|4141.5|4141|4139.5|317
1627645260000|2021-07-30 11:41:00|4142|4141|4141.5|4141|4142|4141|4140.5|4140|1218
1627645270000|2021-07-30 11:41:10|4142.5|4141.5|4142|4141|4142.5|4141.5|4142|4141|95
1627645300000|2021-07-30 11:41:40|||||||||47
1627645320000|2021-07-30 11:42:00|||||||||515
1627645330000|2021-07-30 11:42:10|4141.5|4140.5|4142|4141|4142|4141|4141.5|4140.5|786
1627645340000|2021-07-30 11:42:20|4141.5|4140.5|4141.5|4140.5|4141.5|4140.5|4141|4140.5|443
1627645350000|2021-07-30 11:42:30|4142|4141|4142|4141|4142|4141|4141.5|4141|3
1627645360000|2021-07-30 11:42:40|4142.5|4141.5|4142.5|4141|4143|4142|4142.5|4141|109
1627645370000|2021-07-30 11:42:50|||||||||62
1627645380000|2021-07-30 11:43:00|||||||||25
1627645390000|2021-07-30 11:43:10|4142||4142||4142||4142||0
1627645400000|2021-07-30 11:43:20|4142.5|4141.5|4142.5|4141.5|4142.5|4142|4142.5|4141.5|63
1627645410000|2021-07-30 11:43:30||4142||4142||4142||4142|564
1627645420000|2021-07-30 11:43:40|4142|4141.5|4142|4141.5|4142|4141.5|4142|4141.5|757
1627645440000|2021-07-30 11:44:00|4141.5|4141|4142|4141.5|4142|4141.5|4141.5|4141|420
1627645450000|2021-07-30 11:44:10|4141.5|4141|4141.5|4141|4141.5|4141|4141.5|4141|3
1627645460000|2021-07-30 11:44:20|||||||||77
1627645470000|2021-07-30 11:44:30|4141|4140.5|4141|4140|4141.5|4140.5|4140.5|4140|920
1627645480000|2021-07-30 11:44:40|4141.5|4140.5|4141.5|4140.5|4141.5|4140.5|4141.5|4140.5|58
1627645490000|2021-07-30 11:44:50|4142|4141|4142|4141|4142|4141|4142|4141|91
1627645500000|2021-07-30 11:45:00|4141.5|4140.5|4141|4140|4142|4140.5|4140.5|4140|496
1627645520000|2021-07-30 11:45:20|4140.5|4139.5|4140.5|4139.5|4140.5|4140|4140|4139.5|835
1627645530000|2021-07-30 11:45:30||4140||4140||4140||4140|685
1627645540000|2021-07-30 11:45:40|4141||4141||4141||4140.5||128
1627645550000|2021-07-30 11:45:50|4141.5|4140.5|4141.5|4141|4141.5|4141|4141.5|4140|224
1627645570000|2021-07-30 11:46:10|4142|4141.5|4141.5|4141|4142.5|4141.5|4141.5|4141|360
1627645580000|2021-07-30 11:46:20|||||||||9
1627645590000|2021-07-30 11:46:30|4141|4140.5|4141|4140|4141|4140.5|4141|4140|1463
1627645600000|2021-07-30 11:46:40|4140.5|4139.5|4140.5|4139.5|4141|4140|4140|4139.5|1212
1627645610000|2021-07-30 11:46:50|4141|4140|4141|4140.5|4141|4140.5|4141|4140|83
1627645620000|2021-07-30 11:47:00|4140.5|4140|4141|4140|4141|4140.5|4140.5|4140|87
1627645630000|2021-07-30 11:47:10|4140.5|4139.5|4141|4139.5|4141|4140|4140.5|4139.5|1548
1627645650000|2021-07-30 11:47:30|||||||||168
1627645660000|2021-07-30 11:47:40|4141.5|4140|4141.5|4140.5|4141.5|4141|4141.5|4140|370
1627645670000|2021-07-30 11:47:50|4141|4140|4141|4140.5|4141|4140.5|4140.5|4140|1360
1627645680000|2021-07-30 11:48:00|4141.5|4141|4141.5|4141|4141.5|4141|4141.5|4140.5|259
1627645690000|2021-07-30 11:48:10|4142|4141.5|4142|4141|4142.5|4141.5|4142|4141|74
1627645710000|2021-07-30 11:48:30|4142.5|4141.5|4143|4142|4143|4142.5|4142.5|4141|488
1627645720000|2021-07-30 11:48:40||4142.5||4142.5||4142.5||4142.5|139
1627645740000|2021-07-30 11:49:00|||||||||34
1627645750000|2021-07-30 11:49:10|4143.5|4143|4143.5|4142.5|4143.5|4143|4143.5|4142.5|181
1627645790000|2021-07-30 11:49:50|4143|4142|4142.5|4142|4143.5|4142|4142.5|4141.5|1642
1627645800000|2021-07-30 11:50:00|4143|4142.5|4143.5|4143|4143.5|4143|4142.5|4142|20
1627645810000|2021-07-30 11:50:10||4142.5||4142.5||4143||4142.5|0
1627645820000|2021-07-30 11:50:20|4143|4142|4143.5|4142.5|4143.5|4142.5|4142.5|4142|288
1627645830000|2021-07-30 11:50:30|||||||||160
1627645860000|2021-07-30 11:51:00|4143|4142|4141.5|4140.5|4143|4142|4141|4140.5|1992
1627645870000|2021-07-30 11:51:10||4141||4140.5||4141||4140.5|0
1627645880000|2021-07-30 11:51:20|4142|4141|4141.5|4140.5|4142.5|4141|4141|4140.5|904
1627645890000|2021-07-30 11:51:30|||||||||59
1627645960000|2021-07-30 11:52:40|4141|4140|4140.5|4140|4141.5|4140|4140.5|4140|1044
1627645970000|2021-07-30 11:52:50|||||||||100
1627645980000|2021-07-30 11:53:00|||||||||86
1627645990000|2021-07-30 11:53:10|4140|4139.5|4140|4139|4140|4139.5|4140|4139|1282
1627646000000|2021-07-30 11:53:20|4140.5|4139.5|4140|4139.5|4140.5|4140|4140|4139.5|213
1627646010000|2021-07-30 11:53:30|||||||||100
1627646020000|2021-07-30 11:53:40||4139||4139||4139.5||4139|0
1627646030000|2021-07-30 11:53:50|4139.5|4138.5|4139|4138|4139.5|4139|4138.5|4138|173
1627646050000|2021-07-30 11:54:10|4139.5|4138.5|4139|4138|4139.5|4139|4138.5|4138|1913
1627646070000|2021-07-30 11:54:30|4139.5|4138.5|4139.5|4139|4139.5|4139|4139.5|4138|387
1627646080000|2021-07-30 11:54:40|4140|4139.5|4140.5|4139.5|4140.5|4139.5|4140|4139.5|890
1627646130000|2021-07-30 11:55:30|4140|4140|4140.5|4139.5|4140.5|4140|4139|4138.5|8302
1627646150000|2021-07-30 11:55:50|4141|4140|4141|4140.5|4141.5|4140.5|4141|4139.5|240
1627646160000|2021-07-30 11:56:00|4140.5|4140|4141.5|4140.5|4141.5|4141|4140.5|4140|1582
1627646210000|2021-07-30 11:56:50|4142|4141|4141|4140.5|4142.5|4141.5|4141|4140.5|1584
1627646220000|2021-07-30 11:57:00|4140.5|4140|4140.5|4139.5|4140.5|4140|4140|4139|1624
1627646230000|2021-07-30 11:57:10|4140|4140|4140.5|4139.5|4140.5|4140|4140|4139.5|833
1627646240000|2021-07-30 11:57:20|4141|4140|4140.5|4139.5|4141|4140.5|4140.5|4139.5|603
1627646250000|2021-07-30 11:57:30|4141|4140|4141|4140.5|4141|4140.5|4141|4139.5|317
1627646270000|2021-07-30 11:57:50|4141.5|4141|4141.5|4141|4142|4141|4141.5|4141|217
1627646280000|2021-07-30 11:58:00|4142||4142||4142||4142||0
1627646290000|2021-07-30 11:58:10|4142.5||4142||4142.5||4142||0
1627646300000|2021-07-30 11:58:20|4142.5||4142||4142.5||4142||0
1627646310000|2021-07-30 11:58:30|4141.5||4141.5||4141.5||4141.5||0
1627646320000|2021-07-30 11:58:40|4141|4140.5|4141|4140|4141|4140.5|4140.5|4140|2282
1627646330000|2021-07-30 11:58:50|4140.5|4139.5|4140|4139.5|4140.5|4140|4140|4139.5|77
1627646340000|2021-07-30 11:59:00|4140.5|4140|4140.5|4139.5|4140.5|4140|4140.5|4139.5|182
1627646350000|2021-07-30 11:59:10|4141||4141||4141||4140.5||0
1627646360000|2021-07-30 11:59:20|4140.5||4141||4141||4140.5||25
1627646370000|2021-07-30 11:59:30|4140.5|4140|4140.5|4139.5|4141|4140|4140.5|4139.5|1916
1627646380000|2021-07-30 11:59:40|4141|4140|4140.5|4139.5|4141|4140|4140.5|4139.5|244
1627646390000|2021-07-30 11:59:50|4141||4141||4141||4141||680
1627646400000|2021-07-30 12:00:00|4140.5||4140.5||4141||4140||0
1627646410000|2021-07-30 12:00:10|4140||4140.5||4140.5||4140||47
1627646450000|2021-07-30 12:00:50|4141|4140|4142|4141|4142.5|4141|4141|4139.5|579
1627646480000|2021-07-30 12:01:20|4141.5|4140.5|4141|4140.5|4142|4140.5|4141|4140|1106
1627646490000|2021-07-30 12:01:30|4140.5|4140|4139|4138|4141|4140|4138.5|4138|983
1627646500000|2021-07-30 12:01:40|4138.5|4137.5|4138|4137|4139|4137.5|4138|4137|132
1627646520000|2021-07-30 12:02:00|4137.5|4136.5|4136|4135|4137.5|4136.5|4136|4135|242
1627646530000|2021-07-30 12:02:10||4135.5||4135.5||4135.5||4135.5|205
1627646540000|2021-07-30 12:02:20||4135||4135||4135||4135|215
1627646580000|2021-07-30 12:03:00|4135.5|4134.5|4135.5|4135|4135.5|4135|4135.5|4134.5|88
1627646590000|2021-07-30 12:03:10||4134.5||4134.5||4135||4134.5|13
1627646600000|2021-07-30 12:03:20|4135|4135|4134.5|4133.5|4135|4135|4134.5|4133.5|407
1627646610000|2021-07-30 12:03:30|4134|4133|4134|4133|4134.5|4133|4134|4133|0
1627646620000|2021-07-30 12:03:40|4133.5|4132.5|4134|4132.5|4134|4132.5|4133.5|4132.5|0
1627646630000|2021-07-30 12:03:50|4133.5||4134||4134||4133.5||0
1627646640000|2021-07-30 12:04:00|||||||||100
1627646670000|2021-07-30 12:04:30|||||||||40
1627646680000|2021-07-30 12:04:40|4133.5||4133.5||4133.5||4133||363
1627646690000|2021-07-30 12:04:50|4133|4133|4133.5|4132.5|4133.5|4133|4133|4132.5|60
1627646700000|2021-07-30 12:05:00|4134|4133|4135.5|4134.5|4135.5|4134.5|4134|4132.5|1997
1627646710000|2021-07-30 12:05:10|4136||4136||4136||4136||0
1627646720000|2021-07-30 12:05:20|4135.5|4134|4135.5|4134.5|4136|4135|4134|4133.5|3317
1627646730000|2021-07-30 12:05:30|4136|4135|4136|4135|4136|4135|4136|4135|767
1627646740000|2021-07-30 12:05:40|4136.5|4135.5|4136.5|4135.5|4136.5|4136|4136|4135.5|550
1627646750000|2021-07-30 12:05:50|4136|4135|4136|4135|4136|4135.5|4136|4135|96
1627646760000|2021-07-30 12:06:00|4136.5||4136.5||4136.5||4136.5||0
1627646810000|2021-07-30 12:06:50|4136|4135.5|4137|4136|4137|4136|4136|4135.5|87
1627646820000|2021-07-30 12:07:00|4136.5|4135.5|4136.5|4136|4136.5|4136|4136|4135.5|240
1627646830000|2021-07-30 12:07:10|4137|4136.5|4137|4136.5|4137|4136.5|4137|4136.5|289
1627646860000|2021-07-30 12:07:40|4137.5||4137||4137.5||4137||79
1627646870000|2021-07-30 12:07:50|4136.5|4136|4136|4135|4136.5|4136|4135.5|4135|1722
1627646880000|2021-07-30 12:08:00|4136.5|4135.5|4137|4135.5|4137|4135.5|4136.5|4135.5|319
1627646890000|2021-07-30 12:08:10|4136.5||4136.5||4137||4136.5||32
1627646900000|2021-07-30 12:08:20|4137||4137||4137||4136.5||0
1627646910000|2021-07-30 12:08:30|4136.5|4136|4136|4135.5|4136.5|4136|4136|4135.5|88
1627646930000|2021-07-30 12:08:50|||||||||7
1627646940000|2021-07-30 12:09:00|4136.5|4136|4136.5|4135.5|4136.5|4136|4136.5|4135.5|383
1627646950000|2021-07-30 12:09:10||4136||4135.5||4136||4135.5|249
1627646960000|2021-07-30 12:09:20|4136|4135|4136.5|4135.5|4136.5|4135.5|4135.5|4135|757
1627646970000|2021-07-30 12:09:30|4137|4136|4137|4136.5|4137|4136.5|4137|4135.5|571
1627646980000|2021-07-30 12:09:40|||||||||78
1627646990000|2021-07-30 12:09:50|4137.5|4137|4138.5|4137.5|4138.5|4137.5|4137.5|4137|724
1627647000000|2021-07-30 12:10:00|4139||4139||4139||4139||0
1627647020000|2021-07-30 12:10:20|4138.5||4138.5||4139||4138.5||0
1627647030000|2021-07-30 12:10:30|||||||||1
1627647060000|2021-07-30 12:11:00|4138||4138||4138||4138||0
1627647070000|2021-07-30 12:11:10|4138.5|4138|4138.5|4138|4138.5|4138|4138.5|4137.5|367
1627647080000|2021-07-30 12:11:20|4139|4138.5|4139.5|4138.5|4139.5|4138.5|4139|4138.5|5
1627647110000|2021-07-30 12:11:50|4140||4140||4140||4140||0
1627647140000|2021-07-30 12:12:20|4139.5|4139|4139.5|4138.5|4139.5|4139|4139.5|4138.5|705
1627647150000|2021-07-30 12:12:30|4139|4139|4140|4139|4140|4139|4139|4139|0
1627647160000|2021-07-30 12:12:40||4139.5||4139||4139.5||4139|382
1627647170000|2021-07-30 12:12:50|4140.5|4139.5|4140.5|4140|4140.5|4140|4140.5|4139.5|476
1627647180000|2021-07-30 12:13:00|4140|4139.5|4139.5|4139|4140|4139.5|4139|4138|2863
1627647190000|2021-07-30 12:13:10|4139|4138|4139.5|4139|4139.5|4139|4139|4138|6
1627647200000|2021-07-30 12:13:20|4140|4139.5|4140.5|4140|4141|4140|4140|4139.5|514
1627647210000|2021-07-30 12:13:30|4140|4139.5|4140.5|4139.5|4140.5|4139.5|4140|4139.5|268
1627647230000|2021-07-30 12:13:50|4141|4140|4141|4140|4141|4140|4141|4140|0
1627647240000|2021-07-30 12:14:00|4141.5||4141.5||4141.5||4141||0
1627647250000|2021-07-30 12:14:10|4141||4141||4141||4141||0
1627647260000|2021-07-30 12:14:20|||||||||1677
1627647270000|2021-07-30 12:14:30|4140.5|4139.5|4140.5|4139.5|4140.5|4140|4140|4139.5|1602
1627647300000|2021-07-30 12:15:00|4140||4140.5||4140.5||4140||0
1627647310000|2021-07-30 12:15:10|4141|4140|4141.5|4140.5|4141.5|4140.5|4141|4139.5|622
1627647320000|2021-07-30 12:15:20|4141|4140|4141|4140|4141|4140.5|4141|4140|166
1627647330000|2021-07-30 12:15:30|||||||||120
1627647390000|2021-07-30 12:16:30||4140.5||4140||4140.5||4140|0
1627647400000|2021-07-30 12:16:40|4141.5|4140.5|4142.5|4141|4142.5|4141|4141.5|4140.5|311
1627647410000|2021-07-30 12:16:50|4142||4142||4142||4142||0
1627647420000|2021-07-30 12:17:00|4141.5|4140.5|4141.5|4141|4141.5|4141|4141.5|4140.5|1177
1627647430000|2021-07-30 12:17:10|4141|4140.5|4141.5|4140.5|4141.5|4140.5|4141|4140.5|13
1627647440000|2021-07-30 12:17:20|4141|4140|4141|4140|4141.5|4140|4140.5|4140|1324
1627647450000|2021-07-30 12:17:30|4140.5||4140.5||4141||4140.5||10
1627647460000|2021-07-30 12:17:40|4141|4139.5|4140|4139|4141|4139.5|4139.5|4139|1427
1627647480000|2021-07-30 12:18:00|4139.5|4138.5|4140|4139|4140|4139.5|4139|4138.5|1129
1627647510000|2021-07-30 12:18:30|4140.5||4140.5||4140.5||4140||0
1627647520000|2021-07-30 12:18:40|4141|4139.5|4141|4140|4141|4140.5|4141|4139.5|556
1627647540000|2021-07-30 12:19:00|4141.5||4141.5||4141.5||4141.5||0
1627647560000|2021-07-30 12:19:20|4141|4140.5|4142|4141.5|4142.5|4142|4141|4139.5|6743
1627647570000|2021-07-30 12:19:30|4141.5|4141|4142|4141|4142|4141|4141.5|4141|1926
1627647580000|2021-07-30 12:19:40||4141.5||4141.5||4141.5||4141|22
1627647590000|2021-07-30 12:19:50|4142.5|4142|4142.5|4142|4142.5|4142|4142|4142|1243
1627647600000|2021-07-30 12:20:00|4142|4141.5|4142|4141.5|4142|4141.5|4142|4141.5|586
1627647610000|2021-07-30 12:20:10|4141.5|4141|4142|4141|4142|4141|4141|4140.5|3739
1627647620000|2021-07-30 12:20:20|4142.5||4142.5||4142.5||4142.5||0
1627647630000|2021-07-30 12:20:30|4142||4142||4142||4142||0
1627647650000|2021-07-30 12:20:50||4141.5||4141||4141.5||4141|128
1627647660000|2021-07-30 12:21:00|4141.5||4141.5||4141.5||4141.5||2470
1627647670000|2021-07-30 12:21:10|4141|4140.5|4141.5|4140.5|4141.5|4141|4141|4140.5|2423
1627647690000|2021-07-30 12:21:30|4142|4141|4142.5|4141|4142.5|4141|4142|4141|45
1627647710000|2021-07-30 12:21:50||4141.5||4141.5||4141.5||4141.5|0
1627647720000|2021-07-30 12:22:00|4142|4141|4142|4141.5|4142.5|4141.5|4142|4141|423
1627647730000|2021-07-30 12:22:10|4141.5|4141|4141.5|4141|4141.5|4141|4141.5|4141|223
1627647740000|2021-07-30 12:22:20|4142||4142||4142||4142||6
1627647750000|2021-07-30 12:22:30||4141.5||4141.5||4141.5||4141.5|0
1627647770000|2021-07-30 12:22:50|4142.5|4141|4144|4143|4144|4143|4142.5|4141|1919
1627647780000|2021-07-30 12:23:00|4143.5|4143.5|4144|4143.5|4144|4143.5|4143.5|4142.5|1485
1627647790000|2021-07-30 12:23:10|4144.5|4144|4144.5|4144|4144.5|4144|4144|4144|1049
1627647800000|2021-07-30 12:23:20|||||||||159
1627647810000|2021-07-30 12:23:30|4145|4144.5|4145|4144|4145|4144.5|4145|4144|252
1627647830000|2021-07-30 12:23:50||4144.5||4144||4144.5||4144|405
1627647840000|2021-07-30 12:24:00|4144.5|4144.5|4145|4144|4145|4144.5|4144.5|4143.5|1740
1627647870000|2021-07-30 12:24:30|||||||||51
1627647880000|2021-07-30 12:24:40|4145.5|4144.5|4145.5|4144.5|4145.5|4144.5|4145.5|4144.5|190
1627647890000|2021-07-30 12:24:50|4145|4144|4145|4144|4145.5|4144|4144.5|4144|534
1627647900000|2021-07-30 12:25:00|4144.5|4143.5|4144|4142.5|4144.5|4144|4144|4142.5|1090
1627647910000|2021-07-30 12:25:10||4143||4143||4143||4143|178
1627647960000|2021-07-30 12:26:00|||||||||207
1627647970000|2021-07-30 12:26:10|4144.5|4143.5|4144.5|4143.5|4144.5|4144|4144.5|4143.5|320
1627647980000|2021-07-30 12:26:20||4144||4144||4144||4144|0
1627647990000|2021-07-30 12:26:30|4144|4143.5|4144|4143.5|4144|4143.5|4144|4143.5|463
1627648000000|2021-07-30 12:26:40|||||||||119
1627648010000|2021-07-30 12:26:50|||||||||148
1627648020000|2021-07-30 12:27:00|4143.5|4143|4144|4143.5|4144|4143.5|4143.5|4143|136
1627648030000|2021-07-30 12:27:10|4143.5|4143|4143.5|4143|4143.5|4143|4143.5|4143|279
1627648040000|2021-07-30 12:27:20|4144||4144||4144||4144||0
1627648050000|2021-07-30 12:27:30|||||||||73
1627648080000|2021-07-30 12:28:00|4143.5||4144||4144||4143.5||719
1627648110000|2021-07-30 12:28:30|||||||||23
1627648120000|2021-07-30 12:28:40|||||||||64
1627648130000|2021-07-30 12:28:50||4143.5||4143.5||4143.5||4143.5|0
1627648140000|2021-07-30 12:29:00|4144.5|4144|4145|4144|4145|4144|4144.5|4144|17
1627648160000|2021-07-30 12:29:20|4145.5|4144.5|4146|4145|4146|4145|4145.5|4144.5|357
1627648170000|2021-07-30 12:29:30|||||||||493
1627648180000|2021-07-30 12:29:40|||||||||2
1627648190000|2021-07-30 12:29:50|||||||||722
1627648200000|2021-07-30 12:30:00|4145.5||4146||4146||4145.5||62
1627648210000|2021-07-30 12:30:10|4145.5|4144.5|4145.5|4145|4145.5|4145|4145.5|4144.5|2529
1627648220000|2021-07-30 12:30:20||4144.5||4144.5||4144.5||4144.5|458
1627648230000|2021-07-30 12:30:30|4145||4145||4145.5||4145||204
1627648240000|2021-07-30 12:30:40|4145.5||4145.5||4145.5||4145.5||21
1627648250000|2021-07-30 12:30:50|4145||4145.5||4145.5||4145||160
1627648260000|2021-07-30 12:31:00|4145||4145.5||4145.5||4145||840
1627648270000|2021-07-30 12:31:10|4145||4145||4145.5||4145||0
1627648280000|2021-07-30 12:31:20|4145.5||4145||4145.5||4145||73
1627648290000|2021-07-30 12:31:30|4145.5||4145.5||4145.5||4145||86
1627648300000|2021-07-30 12:31:40|4145|4144|4145.5|4144.5|4145.5|4144.5|4145|4144|1001
1627648310000|2021-07-30 12:31:50|4145||4145||4145.5||4145||0
1627648320000|2021-07-30 12:32:00|4144.5|4144|4145.5|4145|4145.5|4145|4144.5|4143.5|6117
1627648330000|2021-07-30 12:32:10|4145|4144|4145|4144|4145.5|4145|4145|4144|4125
1627648340000|2021-07-30 12:32:20|4145.5||4145.5||4145.5||4145||0
1627648350000|2021-07-30 12:32:30|4145|4144.5|4145|4144|4145.5|4144.5|4145|4144|465
1627648360000|2021-07-30 12:32:40|4145.5|4143.5|4142.5|4141.5|4145.5|4143.5|4142|4141.5|2520
1627648370000|2021-07-30 12:32:50|4143|4142|4143.5|4143|4143.5|4143|4143|4141.5|428
1627648380000|2021-07-30 12:33:00|4143|4142.5|4142.5|4141.5|4143|4142.5|4142.5|4141.5|266
1627648390000|2021-07-30 12:33:10|4143|4142|4144|4143|4144.5|4143|4143|4141.5|698
1627648400000|2021-07-30 12:33:20|4144.5||4144.5||4144.5||4144.5||0
1627648410000|2021-07-30 12:33:30|4144|4143.5|4144.5|4143.5|4144.5|4144|4144|4143.5|1014
1627648420000|2021-07-30 12:33:40|4145|4144|4145.5|4145|4145.5|4145|4145|4143|1058
1627648430000|2021-07-30 12:33:50|4145|4144.5|4145|4144.5|4146|4144.5|4145|4144.5|46
1627648440000|2021-07-30 12:34:00|4145.5|4145|4146|4145|4146|4145.5|4145.5|4144.5|450
1627648450000|2021-07-30 12:34:10|4145.5|4144.5|4145.5|4144.5|4145.5|4144.5|4145|4144.5|376
1627648470000|2021-07-30 12:34:30|4146|4145|4146|4145|4146|4145|4146|4145|1
1627648480000|2021-07-30 12:34:40|4145.5||4145.5||4145.5||4145.5||0
1627648500000|2021-07-30 12:35:00|4146|4145.5|4146.5|4145.5|4146.5|4146|4146|4145.5|877
1627648510000|2021-07-30 12:35:10|4146|4145|4146.5|4145|4146.5|4145|4146|4145|186
1627648520000|2021-07-30 12:35:20|4146||4145.5||4146||4145.5||0
1627648530000|2021-07-30 12:35:30|||||||||500
1627648540000|2021-07-30 12:35:40|4145|4144.5|4144.5|4143.5|4145|4144.5|4144.5|4143.5|4197
1627648550000|2021-07-30 12:35:50|4144||4144||4144||4144||0
1627648560000|2021-07-30 12:36:00|4143.5|4143|4144.5|4143.5|4144.5|4143.5|4143.5|4142.5|2945
1627648580000|2021-07-30 12:36:20|4144|4143|4144|4143.5|4144|4143.5|4143.5|4143|1145
1627648590000|2021-07-30 12:36:30|4144.5|4144|4147.5|4147|4147.5|4147|4144.5|4144|887
1627648600000|2021-07-30 12:36:40|4148|4147.5|4148|4147.5|4148.5|4147.5|4148|4147|1035
1627648610000|2021-07-30 12:36:50|4147.5|4147|4147|4146.5|4147.5|4147|4147|4146.5|1106
1627648620000|2021-07-30 12:37:00|4146.5|4146|4147.5|4147|4147.5|4147|4146.5|4145.5|1113
1627648630000|2021-07-30 12:37:10|4147|4146.5|4147|4146.5|4147|4146.5|4147|4146.5|368
1627648640000|2021-07-30 12:37:20|4146.5|4146|4147|4146|4147|4146|4146.5|4146|440
1627648660000|2021-07-30 12:37:40|4146.5|4145.5|4147|4146|4147|4146.5|4146|4145.5|1882
1627648670000|2021-07-30 12:37:50|4146.5|4145.5|4146.5|4145.5|4146.5|4145.5|4146.5|4145.5|94
1627648680000|2021-07-30 12:38:00|4147|4146|4147|4146|4147|4146|4147|4146|0
1627648690000|2021-07-30 12:38:10|4146.5|4145.5|4146.5|4146|4146.5|4146|4146.5|4145.5|537
1627648700000|2021-07-30 12:38:20|4146|4145.5|4146.5|4145.5|4146.5|4145.5|4146|4145.5|2705
1627648740000|2021-07-30 12:39:00|||||||||188
1627648750000|2021-07-30 12:39:10|4147|4146|4148|4147|4148|4147|4147|4146|1026
1627648770000|2021-07-30 12:39:30|4147.5|4147.5|4149|4148|4149|4148.5|4147.5|4146.5|2731
1627648790000|2021-07-30 12:39:50|||||||||823
1627648820000|2021-07-30 12:40:20|4148.5|4147.5|4147.5|4147|4148.5|4147.5|4147.5|4147|2098
1627648830000|2021-07-30 12:40:30|4147|4146.5|4148|4147.5|4148|4147.5|4147|4146.5|1776
1627648850000|2021-07-30 12:40:50|4148.5||4148.5||4148.5||4148.5||0
1627648870000|2021-07-30 12:41:10|4148|4147|4147.5|4147|4148.5|4147.5|4147|4146.5|1805
1627648880000|2021-07-30 12:41:20|4147|4146.5|4147.5|4146.5|4147.5|4146.5|4147|4146.5|0
1627648890000|2021-07-30 12:41:30|4147|4146|4147|4146|4147|4146.5|4146.5|4146|990
1627648900000|2021-07-30 12:41:40||4146.5||4146.5||4146.5||4146.5|0
1627648920000|2021-07-30 12:42:00|4147.5|4146|4148|4147.5|4148.5|4147.5|4147.5|4146|170
1627648930000|2021-07-30 12:42:10|4147.5|4147|4148|4146.5|4148|4147.5|4147|4146.5|955
1627648940000|2021-07-30 12:42:20|4148.5|4147|4149|4147.5|4149|4147.5|4148.5|4147|47
1627648950000|2021-07-30 12:42:30|||||||||70
1627648960000|2021-07-30 12:42:40|4149.5|4148|4149.5|4148.5|4149.5|4149|4149.5|4148|536
1627648970000|2021-07-30 12:42:50|4149|4149|4149.5|4148.5|4149.5|4149|4149|4148|1765
1627648980000|2021-07-30 12:43:00|4150|4149|4150.5|4149.5|4150.5|4149.5|4150|4149|816
1627648990000|2021-07-30 12:43:10|4150|4150|4151.5|4150.5|4151.5|4150.5|4150|4150|966
1627649010000|2021-07-30 12:43:30|4151|4150|4152|4151.5|4152|4151.5|4150.5|4150|5842
1627649020000|2021-07-30 12:43:40|4152.5|4152|4152.5|4152|4153|4152|4152.5|4151.5|5574
1627649030000|2021-07-30 12:43:50|4153|4151.5|4152.5|4151.5|4153|4152|4151.5|4151|3774
1627649040000|2021-07-30 12:44:00|4153|4152|4152.5|4152|4153|4152.5|4152.5|4152|2679
1627649050000|2021-07-30 12:44:10|4152|4151.5|4152.5|4152|4152.5|4152|4152|4151.5|1183
1627649060000|2021-07-30 12:44:20|4153||4153||4153||4153||308
1627649070000|2021-07-30 12:44:30|4153.5|4152.5|4154|4153|4154|4153|4153.5|4152.5|316
1627649080000|2021-07-30 12:44:40|4153.5||4154||4154||4153.5||407
1627649090000|2021-07-30 12:44:50|4154.5|4153.5|4154.5|4153.5|4154.5|4153.5|4154.5|4153.5|930
1627649100000|2021-07-30 12:45:00|||||||||1205
1627649110000|2021-07-30 12:45:10|4154|4154|4152.5|4151.5|4154|4154|4152|4151|8892
1627649120000|2021-07-30 12:45:20|4152||4152.5||4152.5||4152||194
1627649140000|2021-07-30 12:45:40||4152||4151.5||4152||4151.5|10017
1627649150000|2021-07-30 12:45:50||4152||4152||4152||4152|1592
1627649160000|2021-07-30 12:46:00|4153|4152.5|4153.5|4153|4153.5|4153|4153|4152.5|1270
1627649170000|2021-07-30 12:46:10|4154|4153.5|4154.5|4153.5|4154.5|4153.5|4154|4153.5|373
1627649180000|2021-07-30 12:46:20|4155|4154|4154.5|4153.5|4155.5|4154.5|4154.5|4153.5|2231
1627649200000|2021-07-30 12:46:40|4155||4155||4155||4155||0
1627649210000|2021-07-30 12:46:50|4154.5||4154.5||4154.5||4154.5||0
1627649220000|2021-07-30 12:47:00|4155|4154|4156|4155|4156|4155|4155|4154|1530
1627649230000|2021-07-30 12:47:10||4155.5||4155.5||4155.5||4155|164
1627649240000|2021-07-30 12:47:20|4156.5|4156|4156|4155.5|4156.5|4156|4156|4155.5|281
1627649250000|2021-07-30 12:47:30|4156.5|4156|4155.5|4155|4157|4156|4155.5|4155|2274
1627649260000|2021-07-30 12:47:40|||||||||249
1627649270000|2021-07-30 12:47:50|4156|4154.5|4154.5|4154|4156|4154.5|4154.5|4154|1311
1627649290000|2021-07-30 12:48:10|4155|4154.5|4155|4154|4155|4154.5|4155|4154|1322
1627649300000|2021-07-30 12:48:20|4154.5|4154.5|4155|4154.5|4155|4154.5|4154.5|4154.5|0
1627649310000|2021-07-30 12:48:30|4155.5|4154|4155|4154|4155.5|4155|4155|4154|1743
1627649340000|2021-07-30 12:49:00|4154.5||4154.5||4154.5||4154.5||392
1627649350000|2021-07-30 12:49:10|||||||||1550
1627649370000|2021-07-30 12:49:30|4154|4153.5|4154.5|4154|4154.5|4154|4154|4153.5|1085
1627649380000|2021-07-30 12:49:40|||||||||283
1627649390000|2021-07-30 12:49:50|4154|4153.5|4154|4153.5|4154|4153.5|4154|4153.5|1322
1627649400000|2021-07-30 12:50:00|4153.5|4153|4153.5|4153|4153.5|4153|4153.5|4153|428
1627649410000|2021-07-30 12:50:10|4153|4152.5|4154|4153|4154|4153|4153|4152.5|6595
1627649420000|2021-07-30 12:50:20|4153.5|4153.5|4154|4153|4154|4153.5|4153.5|4153|449
1627649440000|2021-07-30 12:50:40|4153.5|4152.5|4152.5|4151.5|4153.5|4153|4152|4151.5|2168
1627649450000|2021-07-30 12:50:50|4152||4152||4152||4152||208
1627649460000|2021-07-30 12:51:00|4151.5|4151|4152.5|4151.5|4153|4152.5|4151|4150|4645
1627649470000|2021-07-30 12:51:10|4152|4151|4152|4151|4152|4151|4152|4151|4093
1627649480000|2021-07-30 12:51:20|||||||||50000
1627649490000|2021-07-30 12:51:30|4151.5||4151.5||4151.5||4151.5||0
1627649500000|2021-07-30 12:51:40|4151|4150.5|4151|4150|4151|4150.5|4151|4150|504
1627649510000|2021-07-30 12:51:50|4150.5|4150.5|4151|4150|4151|4150.5|4150.5|4150|1513
1627649520000|2021-07-30 12:52:00|||||||||279
1627649530000|2021-07-30 12:52:10|||||||||211
1627649550000|2021-07-30 12:52:30||4150.5||4150||4150.5||4150|590
1627649560000|2021-07-30 12:52:40|4150.5|4149.5|4150|4149.5|4151|4149.5|4150|4149.5|666
1627649570000|2021-07-30 12:52:50|||||||||605
1627649590000|2021-07-30 12:53:10|4149.5|4149|4149.5|4149|4149.5|4149|4149|4148.5|707
1627649600000|2021-07-30 12:53:20|4150|4149.5|4151|4150|4151.5|4150.5|4150|4149.5|769
1627649610000|2021-07-30 12:53:30|4150.5|4149.5|4150.5|4149.5|4151|4150|4150.5|4149.5|734
1627649660000|2021-07-30 12:54:20|4151|4150|4152|4150.5|4152|4150.5|4151|4150|337
1627649670000|2021-07-30 12:54:30||4151||4151.5||4151.5||4151|0
1627649690000|2021-07-30 12:54:50|4151.5|4151|4151.5|4151|4151.5|4151|4151.5|4151|878
1627649700000|2021-07-30 12:55:00|4151|4150.5|4151|4150|4151.5|4150.5|4150.5|4149.5|6148
1627649710000|2021-07-30 12:55:10|4150.5||4151||4151||4150.5||216
1627649720000|2021-07-30 12:55:20||4150.5||4150.5||4150.5||4150.5|0
1627649730000|2021-07-30 12:55:30||4150||4150.5||4150.5||4150|0
1627649750000|2021-07-30 12:55:50||4150||4150||4150||4150|184
1627649760000|2021-07-30 12:56:00||4150.5||4150||4150.5||4150|640
1627649780000|2021-07-30 12:56:20|||||||||600
1627649850000|2021-07-30 12:57:30|4151.5|4150.5|4150.5|4150|4151.5|4151|4150.5|4150|1345
1627649860000|2021-07-30 12:57:40|||||||||145
1627649880000|2021-07-30 12:58:00|||||||||3
1627649890000|2021-07-30 12:58:10|4150|4149.5|4150.5|4150|4150.5|4150|4150|4149.5|41259
1627649900000|2021-07-30 12:58:20|||||||||5608
1627649910000|2021-07-30 12:58:30|4151|4150.5|4150|4149.5|4151.5|4150.5|4150|4149.5|13999
1627649920000|2021-07-30 12:58:40|4150.5|4150|4150.5|4150|4150.5|4150|4150.5|4150|3072
1627649930000|2021-07-30 12:58:50|4151|4150.5|4151|4150.5|4151.5|4150.5|4150.5|4150|154
1627649940000|2021-07-30 12:59:00|4152|4151|4152|4151|4152|4151|4151.5|4151|108
1627649960000|2021-07-30 12:59:20|4152.5|4151.5|4152.5|4151.5|4152.5|4151.5|4152.5|4151.5|0
1627649970000|2021-07-30 12:59:30|4152|4151|4150.5|4150|4152|4151.5|4150|4149.5|4699
1627649980000|2021-07-30 12:59:40|4151||4151||4151||4151||0
1627649990000|2021-07-30 12:59:50|||||||||908
1627650020000|2021-07-30 13:00:20|4150.5|4150.5|4151|4150.5|4151.5|4150.5|4150.5|4150.5|622
1627650030000|2021-07-30 13:00:30|||||||||525
1627650040000|2021-07-30 13:00:40|||||||||216
1627650050000|2021-07-30 13:00:50|||||||||17
1627650060000|2021-07-30 13:01:00|4151.5|4150|4150.5|4150|4151.5|4150|4150.5|4150|1241
1627650070000|2021-07-30 13:01:10|4150|4149.5|4150.5|4150|4150.5|4150|4150|4149.5|379
1627650080000|2021-07-30 13:01:20|4150|4149.5|4151|4150|4151|4150|4150|4149.5|38
1627650090000|2021-07-30 13:01:30|4150.5||4150.5||4151||4150.5||749
1627650100000|2021-07-30 13:01:40|4150|4149.5|4150.5|4150|4150.5|4150|4150|4149.5|190
1627650120000|2021-07-30 13:02:00|||||||||58
1627650150000|2021-07-30 13:02:30|4151.5|4150.5|4150.5|4150|4151.5|4150.5|4150.5|4150|547
1627650160000|2021-07-30 13:02:40|4150|4149.5|4150|4149.5|4150.5|4150|4150|4149.5|2006
1627650170000|2021-07-30 13:02:50|4149.5|4149|4150|4149|4150|4149|4149.5|4148.5|738
1627650180000|2021-07-30 13:03:00|4149.5|4148.5|4147.5|4147|4150|4148.5|4147.5|4147|4875
1627650190000|2021-07-30 13:03:10|4148|4147.5|4149|4148|4149|4148|4148|4147.5|2098
1627650200000|2021-07-30 13:03:20|||||||||88
1627650240000|2021-07-30 13:04:00|4148.5|4147.5|4147|4146.5|4148.5|4147.5|4147|4146.5|730
1627650250000|2021-07-30 13:04:10|||||||||50
1627650280000|2021-07-30 13:04:40|4147.5|4147|4149|4148|4149|4148.5|4147.5|4147|919
1627650290000|2021-07-30 13:04:50|||||||||11
1627650300000|2021-07-30 13:05:00||4148.5||4148.5||4148.5||4148|124
1627650310000|2021-07-30 13:05:10|4148.5|4148|4147.5|4146|4148.5|4148|4147.5|4146|1523
1627650320000|2021-07-30 13:05:20||4146.5||4146.5||4146.5||4146.5|0
1627650330000|2021-07-30 13:05:30|4148|4147|4147.5|4146.5|4148|4147.5|4147.5|4146.5|281
1627650340000|2021-07-30 13:05:40|4148||4147.5||4148||4147.5||0
1627650350000|2021-07-30 13:05:50|4148|4147|4148|4147|4148|4147|4148|4147|0
1627650380000|2021-07-30 13:06:20|4148.5|4147.5|4149|4148|4149|4148|4148.5|4147|92
1627650390000|2021-07-30 13:06:30|4148.5|4147.5|4148.5|4147.5|4149|4147.5|4148.5|4147.5|743
1627650430000|2021-07-30 13:07:10|4148|4147|4147.5|4146.5|4148.5|4147|4147|4146.5|1451
1627650460000|2021-07-30 13:07:40|4148.5|4147|4149.5|4148.5|4149.5|4148.5|4148.5|4146.5|2489
1627650470000|2021-07-30 13:07:50||4149||4148.5||4149||4148.5|119
1627650480000|2021-07-30 13:08:00||4149||4149||4149||4149|20
1627650490000|2021-07-30 13:08:10|4150.5|4149.5|4151|4149.5|4151|4149.5|4150.5|4149.5|89
1627650500000|2021-07-30 13:08:20|4150.5||4150.5||4151||4150.5||0
1627650510000|2021-07-30 13:08:30|4151||4151||4151||4151||60
1627650540000|2021-07-30 13:09:00|4151.5|4150|4151.5|4150.5|4151.5|4150.5|4151.5|4150|0
1627650550000|2021-07-30 13:09:10|4151|4150|4151|4150|4151|4150|4150.5|4150|571
1627650560000|2021-07-30 13:09:20|4151.5||4151||4151.5||4151||0
1627650590000|2021-07-30 13:09:50|||||||||959
1627650600000|2021-07-30 13:10:00|4151.5|4150.5|4151|4150|4151.5|4150.5|4151|4150|102
1627650610000|2021-07-30 13:10:10|||||||||150
1627650630000|2021-07-30 13:10:30|||||||||76
1627650640000|2021-07-30 13:10:40|4150.5|4149.5|4151|4150|4151|4150|4150|4149.5|2347
1627650650000|2021-07-30 13:10:50|4151.5|4150.5|4151.5|4150.5|4151.5|4150.5|4151.5|4150.5|2
1627650670000|2021-07-30 13:11:10|4151||4151||4151.5||4151||268
1627650700000|2021-07-30 13:11:40|4151.5|4151|4151.5|4151|4152|4151.5|4151.5|4151|965
1627650710000|2021-07-30 13:11:50|4151|4150.5|4151|4150.5|4151|4150.5|4151|4150.5|365
1627650720000|2021-07-30 13:12:00||4150||4150.5||4150.5||4150|992
1627650730000|2021-07-30 13:12:10|4150.5|4150|4151|4150|4151|4150|4150.5|4150|26
1627650790000|2021-07-30 13:13:10|||||||||265
1627650810000|2021-07-30 13:13:30|4150.5|4150.5|4151|4150.5|4151|4150.5|4150.5|4150|1737
1627650820000|2021-07-30 13:13:40|4151.5||4151||4151.5||4151||210
1627650830000|2021-07-30 13:13:50|||||||||13
1627650840000|2021-07-30 13:14:00|||||||||158
1627650860000|2021-07-30 13:14:20|||||||||573
1627650880000|2021-07-30 13:14:40|4151.5|4151|4151|4150.5|4151.5|4151|4151|4150.5|582
1627650900000|2021-07-30 13:15:00|||||||||1
1627650920000|2021-07-30 13:15:20|4151.5|4151|4151|4150.5|4151.5|4151|4151|4150.5|621
1627650940000|2021-07-30 13:15:40|4150.5|4150|4151|4150.5|4151.5|4151|4150.5|4150|2036
1627650950000|2021-07-30 13:15:50|4151.5|4151|4151.5|4151|4152|4151.5|4151.5|4151|1237
1627650960000|2021-07-30 13:16:00||4150.5||4150.5||4150.5||4150.5|341
1627651000000|2021-07-30 13:16:40|||||||||44
1627651020000|2021-07-30 13:17:00|4152|4151|4151.5|4151|4152|4151|4151.5|4150.5|494
1627651030000|2021-07-30 13:17:10|4152|4151.5|4151.5|4151|4152|4151.5|4151.5|4151|1098
1627651040000|2021-07-30 13:17:20|4152|4151.5|4153|4152.5|4153|4152.5|4152|4151.5|863
1627651050000|2021-07-30 13:17:30|4153.5|4153|4154|4153|4154|4153|4153.5|4153|286
1627651060000|2021-07-30 13:17:40||4153.5||4153||4153.5||4153|519
1627651070000|2021-07-30 13:17:50|4153.5|4153.5|4153|4152.5|4153.5|4153.5|4153|4152|1011
1627651080000|2021-07-30 13:18:00|4152.5|4152|4152.5|4152|4152.5|4152|4152.5|4152|220
1627651090000|2021-07-30 13:18:10|4153|4152.5|4152.5|4152|4153|4152.5|4152.5|4152|543
1627651100000|2021-07-30 13:18:20|4152|4151.5|4152|4150.5|4152.5|4152|4151.5|4150.5|4897
1627651110000|2021-07-30 13:18:30|4151.5|4151|4151|4150.5|4151.5|4151|4151|4150.5|937
1627651120000|2021-07-30 13:18:40|4150.5|4150|4151|4150.5|4151|4150.5|4150.5|4150|69
1627651130000|2021-07-30 13:18:50|4151.5||4152||4152||4151.5||0
1627651140000|2021-07-30 13:19:00|4152.5|4151|4152.5|4151.5|4152.5|4151.5|4152.5|4151|0
1627651150000|2021-07-30 13:19:10|||||||||7
1627651160000|2021-07-30 13:19:20|||||||||100
1627651170000|2021-07-30 13:19:30||4152||4152||4152||4152|5
1627651190000|2021-07-30 13:19:50|||||||||1013
1627651200000|2021-07-30 13:20:00|4153|4152.5|4154.5|4153.5|4154.5|4153.5|4153|4152.5|505
1627651210000|2021-07-30 13:20:10||4154||4153.5||4154||4153.5|121
1627651220000|2021-07-30 13:20:20|||||||||150
1627651240000|2021-07-30 13:20:40||4154||4154||4154||4153.5|9
1627651250000|2021-07-30 13:20:50|4154|4153.5|4153.5|4152.5|4154|4153.5|4153.5|4152.5|1622
1627651260000|2021-07-30 13:21:00|||||||||252
1627651270000|2021-07-30 13:21:10|4154|4153|4154|4153|4154|4153|4154|4153|267
1627651300000|2021-07-30 13:21:40|4154.5|4153.5|4155.5|4154.5|4155.5|4154.5|4154.5|4153.5|797
1627651310000|2021-07-30 13:21:50|4156|4155|4156.5|4156|4156.5|4156|4156|4155|754
1627651320000|2021-07-30 13:22:00|4156|4155.5|4157|4156|4157|4156.5|4156|4155.5|998
1627651330000|2021-07-30 13:22:10|4156.5|4155.5|4156.5|4155.5|4156.5|4156|4155.5|4154.5|1167
1627651340000|2021-07-30 13:22:20|4157|4156|4157|4155.5|4157|4156|4157|4155.5|93
1627651350000|2021-07-30 13:22:30|4156.5||4156.5||4156.5||4156.5||123
1627651360000|2021-07-30 13:22:40|4157||4157||4157||4157||148
1627651370000|2021-07-30 13:22:50|4156.5|4156|4156.5|4155.5|4156.5|4156|4156.5|4155.5|0
1627651380000|2021-07-30 13:23:00|4156|4155|4155.5|4155|4156|4155.5|4155.5|4155|434
1627651390000|2021-07-30 13:23:10|4156|4154.5|4154.5|4154|4156|4154.5|4154.5|4154|2362
1627651400000|2021-07-30 13:23:20|4154|4153.5|4154|4153.5|4154|4153.5|4154|4153.5|158
1627651410000|2021-07-30 13:23:30|4153.5|4153|4153.5|4153|4154|4153.5|4153.5|4153|277
1627651420000|2021-07-30 13:23:40|4153|4152.5|4153.5|4152.5|4153.5|4152.5|4153|4152|265
1627651430000|2021-07-30 13:23:50||4153||4152.5||4153||4152.5|300
1627651440000|2021-07-30 13:24:00|4153||4153.5||4153.5||4153||0
1627651450000|2021-07-30 13:24:10|4154|4153|4154.5|4153.5|4154.5|4153.5|4154|4152.5|1387
1627651460000|2021-07-30 13:24:20|4154|4153|4154|4153|4154|4153.5|4153.5|4152.5|863
1627651480000|2021-07-30 13:24:40|4154.5|4153.5|4154|4153.5|4154.5|4153.5|4154|4153.5|25
1627651490000|2021-07-30 13:24:50|4154.5||4154.5||4154.5||4154||0
1627651500000|2021-07-30 13:25:00|4155|4154|4155.5|4154|4155.5|4154.5|4155|4154|141
1627651520000|2021-07-30 13:25:20|4156|4154.5|4156.5|4155|4156.5|4155.5|4156|4154.5|240
1627651530000|2021-07-30 13:25:30|4157|4155.5|4157.5|4157|4157.5|4157|4157|4155.5|221
1627651540000|2021-07-30 13:25:40|4157|4156.5|4157.5|4156.5|4158|4156.5|4157|4156|1309
1627651550000|2021-07-30 13:25:50|4158|4157|4158|4157|4158|4157|4158|4157|0
1627651580000|2021-07-30 13:26:20|4158.5|4157.5|4157|4156|4158.5|4157.5|4157|4155.5|1902
1627651590000|2021-07-30 13:26:30|4156.5|4155.5|4156.5|4155.5|4156.5|4155.5|4156|4155.5|929
1627651600000|2021-07-30 13:26:40|4156|4156|4156|4155.5|4156.5|4156|4156|4155.5|1311
1627651610000|2021-07-30 13:26:50|4155.5|4155|4155.5|4155|4155.5|4155|4155.5|4155|157
1627651620000|2021-07-30 13:27:00|4155|4154.5|4155|4154.5|4155|4154.5|4155|4154.5|530
1627651630000|2021-07-30 13:27:10|||||||||7
1627651640000|2021-07-30 13:27:20|4154.5|4154|4155|4154|4155|4154|4154|4153.5|722
1627651650000|2021-07-30 13:27:30|4154.5|4153.5|4154|4153|4155|4153.5|4154|4153|1234
1627651660000|2021-07-30 13:27:40||4153.5||4153||4153.5||4153|66
1627651670000|2021-07-30 13:27:50|4153.5|4152.5|4153|4152.5|4154|4152.5|4153|4152.5|159
1627651680000|2021-07-30 13:28:00|4152.5|4152|4153|4152|4153.5|4153|4152.5|4152|771
1627651690000|2021-07-30 13:28:10|4152.5|4151.5|4152.5|4151|4152.5|4151.5|4151.5|4150.5|1936
1627651700000|2021-07-30 13:28:20|||||||||22
1627651710000|2021-07-30 13:28:30|||||||||48
1627651720000|2021-07-30 13:28:40||4151.5||4151.5||4152||4151.5|0
1627651740000|2021-07-30 13:29:00||4152||4152||4152||4152|0
1627651750000|2021-07-30 13:29:10||4151.5||4151.5||4151.5||4151.5|0
1627651770000|2021-07-30 13:29:30|||||||||83
1627651780000|2021-07-30 13:29:40|4152|4151|4151|4150|4152|4151.5|4150.5|4149.5|2378
1627651790000|2021-07-30 13:29:50|4151.5|4150.5|4151.5|4151|4152|4151.5|4151|4150|6152
1627651800000|2021-07-30 13:30:00|4152|4151.5|4151.5|4150.5|4152.5|4152|4151|4150.5|8574
1627651810000|2021-07-30 13:30:10|4152|4151|4151.5|4150.5|4152.5|4152|4151.5|4150.5|2445
1627651820000|2021-07-30 13:30:20|4151|4151|4150.5|4149.5|4151.5|4151|4150|4149.5|2962
1627651830000|2021-07-30 13:30:30|4150|4150|4151|4150|4151|4150.5|4150|4149.5|985
1627651840000|2021-07-30 13:30:40|4150.5|4150.5|4152.5|4151.5|4152.5|4151.5|4150.5|4150.5|533
1627651850000|2021-07-30 13:30:50|4152|4152|4152|4151.5|4152.5|4152|4152|4151.5|2163
1627651860000|2021-07-30 13:31:00|4153|4152|4152.5|4151.5|4153|4152|4151.5|4151|7026
1627651870000|2021-07-30 13:31:10|4153|4152|4153|4152.5|4153.5|4153|4152.5|4152|2363
1627651880000|2021-07-30 13:31:20|4153.5|4153|4153.5|4152.5|4153.5|4153|4153|4152|2556
1627651890000|2021-07-30 13:31:30|4153|4152|4152.5|4152|4153|4152|4152.5|4152|620
1627651900000|2021-07-30 13:31:40|4152|4151.5|4152.5|4151.5|4152.5|4152|4152|4151|1711
1627651910000|2021-07-30 13:31:50|4153|4152|4152.5|4152|4153|4152.5|4152.5|4151.5|3313
1627651920000|2021-07-30 13:32:00|4153|4152.5|4153|4152.5|4153.5|4153|4152.5|4152.5|3348
1627651930000|2021-07-30 13:32:10|4153.5|4153|4153.5|4152.5|4153.5|4153|4153.5|4152.5|3008
1627651940000|2021-07-30 13:32:20|4153|4152|4153.5|4153|4154|4153.5|4152.5|4152|10941
1627651950000|2021-07-30 13:32:30|4154.5|4153.5|4156|4155.5|4157|4156|4154|4153.5|5828
1627651960000|2021-07-30 13:32:40|4157|4156|4156|4155.5|4157|4156|4156|4155.5|1263
1627651970000|2021-07-30 13:32:50|4156.5|4156|4157.5|4157|4157.5|4157|4156.5|4156|2002
1627651980000|2021-07-30 13:33:00|4158|4157.5|4158|4157.5|4158.5|4157.5|4157|4156.5|5344
1627651990000|2021-07-30 13:33:10|4158.5|4158|4157.5|4156.5|4158.5|4158|4157|4156.5|5064
1627652000000|2021-07-30 13:33:20|4157|4157|4156|4155|4157|4157|4156|4155|3314
1627652010000|2021-07-30 13:33:30|4155.5|4154.5|4156|4155|4156|4155.5|4155|4154.5|267
1627652020000|2021-07-30 13:33:40||4155.5||4155||4155.5||4155|21
1627652030000|2021-07-30 13:33:50|4155.5|4154.5|4155.5|4154.5|4156|4155.5|4155|4154.5|5604
1627652040000|2021-07-30 13:34:00|4156|4155|4155.5|4154.5|4156|4155|4155.5|4154.5|2316
1627652050000|2021-07-30 13:34:10|4156|4155|4155.5|4155|4156|4155.5|4155.5|4154.5|2860
1627652060000|2021-07-30 13:34:20|4156|4155.5|4157|4156.5|4157|4156.5|4155.5|4155|2937
1627652070000|2021-07-30 13:34:30|4158|4157|4158|4157.5|4158.5|4158|4157.5|4157|2546
1627652080000|2021-07-30 13:34:40|4158.5|4158|4158.5|4158|4159.5|4158.5|4158.5|4158|5437
1627652090000|2021-07-30 13:34:50|4159|4158.5|4160|4159.5|4161|4160|4159|4158.5|5116
1627652100000|2021-07-30 13:35:00|4159.5|4159|4158.5|4158|4159.5|4159|4158.5|4158|2268
1627652110000|2021-07-30 13:35:10|4158|4157.5|4158.5|4157.5|4159|4158|4158|4157.5|5620
1627652120000|2021-07-30 13:35:20|4158|4157|4158|4157|4158|4157|4157|4156.5|1688
1627652130000|2021-07-30 13:35:30|4157.5|4156.5|4159.5|4158.5|4159.5|4158.5|4157|4156.5|646
1627652140000|2021-07-30 13:35:40|4160|4159|4161|4159.5|4161|4159.5|4159.5|4159|25
1627652150000|2021-07-30 13:35:50|4160.5|4159|4158|4157|4160.5|4159|4158|4157|3770
1627652160000|2021-07-30 13:36:00|4158.5|4157.5|4159.5|4158|4159.5|4158|4158.5|4157.5|262
1627652170000|2021-07-30 13:36:10|4159|4158.5|4159|4158|4159|4158.5|4159|4158|0
1627652180000|2021-07-30 13:36:20|4158.5||4159||4159||4158.5||0
1627652190000|2021-07-30 13:36:30|4158.5|4157.5|4158.5|4157|4159|4157.5|4158|4157|544
1627652200000|2021-07-30 13:36:40|4158|4156.5|4157|4156.5|4158.5|4157|4157|4156|1121
1627652210000|2021-07-30 13:36:50|4157.5|4157|4158|4157|4158|4157.5|4157.5|4157|216
1627652220000|2021-07-30 13:37:00|4157.5|4156.5|4155.5|4154.5|4158|4156.5|4155|4154.5|2008
1627652230000|2021-07-30 13:37:10|4156|4155|4156|4155|4156.5|4155.5|4155.5|4154.5|299
1627652240000|2021-07-30 13:37:20|4156.5||4156.5||4156.5||4156||0
1627652250000|2021-07-30 13:37:30|4156||4155.5||4156||4155.5||428
1627652260000|2021-07-30 13:37:40|4156|4154.5|4156|4155|4156|4155|4156|4154.5|330
1627652270000|2021-07-30 13:37:50|4155.5|4154|4156|4155|4156.5|4155|4154|4153.5|1979
1627652280000|2021-07-30 13:38:00|4156.5||4156.5||4156.5||4156||0
1627652290000|2021-07-30 13:38:10|4156||4156.5||4156.5||4156||48
1627652300000|2021-07-30 13:38:20|4157|4155.5|4155.5|4154.5|4157|4156|4155.5|4154.5|1122
1627652310000|2021-07-30 13:38:30|4156|4155|4156.5|4155.5|4156.5|4155.5|4156|4155|307
1627652320000|2021-07-30 13:38:40|4157|4156|4159|4158|4159|4158|4157|4156|1463
1627652330000|2021-07-30 13:38:50|4159.5|4158.5|4159.5|4158.5|4159.5|4158.5|4159.5|4158.5|177
1627652350000|2021-07-30 13:39:10|4160.5|4159|4159.5|4158.5|4160.5|4159.5|4159.5|4158.5|106
1627652360000|2021-07-30 13:39:20|4160|4159|4160|4158.5|4160|4159|4159.5|4158.5|1
1627652370000|2021-07-30 13:39:30|4159.5|4159|4159|4158.5|4159.5|4159.5|4159|4158.5|1239
1627652380000|2021-07-30 13:39:40|4159.5||4159.5||4159.5||4159.5||631
1627652390000|2021-07-30 13:39:50|4160|4159|4159.5|4158.5|4160.5|4160|4159.5|4158.5|3220
1627652400000|2021-07-30 13:40:00|||||||||202
1627652410000|2021-07-30 13:40:10|4159|4158|4158.5|4157.5|4159|4158|4158|4157|976
1627652420000|2021-07-30 13:40:20|4158||4158.5||4158.5||4158||69
1627652440000|2021-07-30 13:40:40|||||||||136
1627652450000|2021-07-30 13:40:50||4158||4157.5||4158||4157.5|41
1627652460000|2021-07-30 13:41:00||4158||4157.5||4158||4157.5|0
1627652490000|2021-07-30 13:41:30|4159|4158|4158.5|4158|4159|4158.5|4158.5|4158|1289
1627652500000|2021-07-30 13:41:40||4157.5||4158||4158||4157.5|1096
1627652510000|2021-07-30 13:41:50||4157.5||4157.5||4157.5||4157.5|18
1627652520000|2021-07-30 13:42:00|4158|4158|4157.5|4157|4158|4158|4157.5|4157|1347
1627652540000|2021-07-30 13:42:20|||||||||25
1627652550000|2021-07-30 13:42:30|||||||||1094
1627652570000|2021-07-30 13:42:50|4157|4156.5|4157.5|4157|4158|4157|4157|4156|3771
1627652580000|2021-07-30 13:43:00|4158||4158||4158||4158||513
1627652590000|2021-07-30 13:43:10|4158.5|4157.5|4158|4157|4158.5|4158|4158|4157|1665
1627652600000|2021-07-30 13:43:20|||||||||104
1627652610000|2021-07-30 13:43:30|4157.5|4156.5|4157.5|4156.5|4157.5|4156.5|4156.5|4156|1016
1627652620000|2021-07-30 13:43:40|||||||||351
1627652630000|2021-07-30 13:43:50|4157|4156|4157|4156|4157|4156|4157|4156|592
1627652640000|2021-07-30 13:44:00|4157.5|4156.5|4156|4155.5|4157.5|4157|4156|4155.5|3690
1627652650000|2021-07-30 13:44:10|4156.5|4156|4157|4156|4157|4156|4156|4155.5|837
1627652680000|2021-07-30 13:44:40||4156.5||4156.5||4156.5||4156|190
1627652690000|2021-07-30 13:44:50|4157.5|4157|4158.5|4158|4159|4158|4157.5|4156.5|600
1627652700000|2021-07-30 13:45:00||4157.5||4158||4158||4157.5|296
1627652710000|2021-07-30 13:45:10|||||||||115
1627652720000|2021-07-30 13:45:20|4157.5|4157.5|4158.5|4157.5|4158.5|4157.5|4157.5|4157|2327
1627652730000|2021-07-30 13:45:30|4158|4157|4157.5|4156|4158|4157.5|4157.5|4156|1936
1627652740000|2021-07-30 13:45:40|4157|4155.5|4156|4155|4157|4156|4156|4155|1980
1627652750000|2021-07-30 13:45:50|4156.5|4154.5|4156.5|4155.5|4157|4155.5|4156|4154.5|1500
1627652760000|2021-07-30 13:46:00|||||||||3052
1627652770000|2021-07-30 13:46:10|4156|4155|4156|4155.5|4156|4155.5|4156|4155|387
1627652780000|2021-07-30 13:46:20||4155||4155||4155.5||4155|212
1627652800000|2021-07-30 13:46:40|||||||||130
1627652810000|2021-07-30 13:46:50|4155.5|4154.5|4155|4154|4155.5|4154.5|4155|4154|478
1627652820000|2021-07-30 13:47:00|4154.5|4153.5|4154|4153.5|4155|4153.5|4154|4153.5|1856
1627652830000|2021-07-30 13:47:10|4154.5|4154|4155.5|4155|4155.5|4155|4154.5|4154|1997
1627652840000|2021-07-30 13:47:20|4156|4155.5|4154.5|4153|4156|4155.5|4154.5|4153|738
1627652850000|2021-07-30 13:47:30|4154|4153.5|4154|4153.5|4154|4153.5|4153|4152|1727
1627652860000|2021-07-30 13:47:40|4154.5|4154|4154|4153.5|4155|4154|4154|4153.5|858
1627652870000|2021-07-30 13:47:50|4153.5|4153|4154|4153.5|4154|4153.5|4153.5|4153|870
1627652880000|2021-07-30 13:48:00|4154.5|4154|4153.5|4152.5|4154.5|4154|4153.5|4152.5|1610
1627652890000|2021-07-30 13:48:10||4153||4152.5||4153||4152.5|77
1627652900000|2021-07-30 13:48:20|4154|4153|4153|4151.5|4154|4153|4153|4151.5|1806
1627652910000|2021-07-30 13:48:30|4152.5|4151|4153|4151.5|4153|4151.5|4151|4150.5|4752
1627652940000|2021-07-30 13:49:00|4152.5||4152.5||4152.5||4152||385
1627652960000|2021-07-30 13:49:20|||||||||764
1627652970000|2021-07-30 13:49:30|4152||4152||4152||4152||2
1627652980000|2021-07-30 13:49:40|4152.5||4152||4152.5||4152||97
1627652990000|2021-07-30 13:49:50|4151.5|4151|4153.5|4152.5|4154.5|4153|4151.5|4151|1119
1627653000000|2021-07-30 13:50:00|4154|4153|4153.5|4152.5|4154.5|4153.5|4153.5|4152.5|1648
1627653010000|2021-07-30 13:50:10|4154|4153|4154|4153|4154|4153|4153.5|4153|227
1627653030000|2021-07-30 13:50:30|||||||||119
1627653040000|2021-07-30 13:50:40|4153.5|4152.5|4152.5|4151.5|4154|4152.5|4152.5|4151.5|1257
1627653050000|2021-07-30 13:50:50|4152|4151|4152|4151|4152|4151|4152|4151|200
1627653060000|2021-07-30 13:51:00|4152.5|4151.5|4152.5|4151.5|4152.5|4151.5|4152.5|4151.5|404
1627653080000|2021-07-30 13:51:20|4153|4152|4154.5|4153.5|4154.5|4153.5|4153|4151.5|1531
1627653100000|2021-07-30 13:51:40|4155|4154|4155.5|4154|4155.5|4154.5|4155|4154|478
1627653110000|2021-07-30 13:51:50|4155|4154.5|4155|4154|4155|4154.5|4155|4154|0
1627653120000|2021-07-30 13:52:00|4155.5|4154.5|4155.5|4155|4156|4155|4155.5|4154.5|303
1627653130000|2021-07-30 13:52:10|4155|4154.5|4156|4154.5|4156|4154.5|4155|4154|481
1627653140000|2021-07-30 13:52:20|4156.5|4155|4157|4156|4157.5|4156|4156.5|4155|488
1627653150000|2021-07-30 13:52:30|4156.5||4157||4157||4156.5||375
1627653160000|2021-07-30 13:52:40|4157.5|4156.5|4157|4156.5|4158|4157|4157|4156.5|466
1627653170000|2021-07-30 13:52:50|4156.5|4156|4154.5|4153.5|4156.5|4156|4154|4153.5|2943
1627653180000|2021-07-30 13:53:00|||||||||170
1627653190000|2021-07-30 13:53:10|4154|4153|4153|4152|4154|4153|4153|4152|317
1627653200000|2021-07-30 13:53:20|4152.5|4151.5|4153|4152|4153|4152|4152.5|4151.5|191
1627653230000|2021-07-30 13:53:50|4153.5|4152.5|4153.5|4153|4153.5|4153|4153.5|4152.5|24
1627653240000|2021-07-30 13:54:00|4154|4153.5|4154.5|4153.5|4154.5|4153.5|4154|4153.5|207
1627653250000|2021-07-30 13:54:10|4155|4154|4155.5|4154.5|4155.5|4154.5|4155|4154|455
1627653260000|2021-07-30 13:54:20|4155|4154|4154|4153.5|4155|4154.5|4154|4153.5|785
1627653270000|2021-07-30 13:54:30|4153.5|4153|4154|4153|4154|4153|4153.5|4152.5|482
1627653280000|2021-07-30 13:54:40|4154.5|4153.5|4154.5|4153.5|4154.5|4153.5|4154.5|4153.5|226
1627653290000|2021-07-30 13:54:50||4154||4153.5||4154||4153.5|119
1627653300000|2021-07-30 13:55:00|4154|4153|4154|4153|4154|4153|4153.5|4153|387
1627653310000|2021-07-30 13:55:10|4153.5|4152.5|4153|4152.5|4154|4152.5|4153|4152.5|1002
1627653320000|2021-07-30 13:55:20|4152.5|4152|4153|4152|4153|4152.5|4152.5|4151.5|444
1627653330000|2021-07-30 13:55:30|4153.5|4152.5|4154|4153|4154|4153|4153.5|4152.5|212
1627653340000|2021-07-30 13:55:40|4154.5|4153.5|4155.5|4154.5|4155.5|4154.5|4154.5|4153.5|71
1627653350000|2021-07-30 13:55:50|4155||4155.5||4155.5||4155||677
1627653360000|2021-07-30 13:56:00|4156|4155|4156.5|4155.5|4156.5|4155.5|4156|4154.5|14
1627653370000|2021-07-30 13:56:10|4156|4156|4156.5|4156|4156.5|4156|4156|4155.5|971
1627653380000|2021-07-30 13:56:20|||||||||507
1627653390000|2021-07-30 13:56:30|4156|4155.5|4156|4155|4156.5|4155.5|4156|4155|947
1627653410000|2021-07-30 13:56:50|4155.5|4154.5|4154|4153|4155.5|4154.5|4153|4152|6086
1627653420000|2021-07-30 13:57:00|4154.5|4153.5|4155.5|4154.5|4155.5|4154.5|4154.5|4153.5|220
1627653430000|2021-07-30 13:57:10|4156||4156||4156||4156||0
1627653440000|2021-07-30 13:57:20||4155||4155||4155||4155|0
1627653450000|2021-07-30 13:57:30|4156.5|4155.5|4156.5|4155.5|4156.5|4155.5|4156.5|4155.5|525
1627653470000|2021-07-30 13:57:50||4156||4155.5||4156||4155.5|310
1627653480000|2021-07-30 13:58:00|4157.5|4156|4157|4156|4157.5|4156.5|4156.5|4156|370
1627653500000|2021-07-30 13:58:20|4156.5|4155.5|4155.5|4155|4156.5|4156|4155.5|4154.5|2207
1627653510000|2021-07-30 13:58:30|4156||4156||4156||4156||289
1627653520000|2021-07-30 13:58:40|4155.5||4156||4156||4155.5||188
1627653530000|2021-07-30 13:58:50|4156.5|4155.5|4157|4156|4157|4156|4156.5|4155.5|11
1627653540000|2021-07-30 13:59:00|4157.5|4156.5|4158|4157|4158|4157|4157.5|4156.5|145
1627653550000|2021-07-30 13:59:10|||||||||287
1627653560000|2021-07-30 13:59:20|||||||||50
1627653570000|2021-07-30 13:59:30|||||||||16
1627653580000|2021-07-30 13:59:40|4158.5|4157.5|4158|4157|4158.5|4157.5|4158|4157|768
1627653590000|2021-07-30 13:59:50|||||||||1822
1627653600000|2021-07-30 14:00:00|4157.5|4156.5|4157.5|4156.5|4157.5|4156.5|4157|4156.5|1418
1627653610000|2021-07-30 14:00:10|4157|4156|4157|4155.5|4157|4156|4156|4155|707
1627653620000|2021-07-30 14:00:20|4156.5|4156|4157|4156|4157|4156|4156.5|4156|505
1627653630000|2021-07-30 14:00:30|4157.5|4155.5|4156|4155.5|4157.5|4155.5|4156|4155.5|279
1627653650000|2021-07-30 14:00:50|4155.5|4155|4155.5|4154.5|4155.5|4155|4155|4154.5|301
1627653660000|2021-07-30 14:01:00|4155|4154|4154|4153|4155|4154|4154|4152.5|1046
1627653670000|2021-07-30 14:01:10|4153.5|4152.5|4153.5|4152.5|4153.5|4152.5|4153.5|4152.5|2
1627653680000|2021-07-30 14:01:20|4153|4152|4153.5|4152|4153.5|4152.5|4153|4152|0
1627653690000|2021-07-30 14:01:30|4153|4152.5|4152|4150.5|4153|4152.5|4152|4150.5|546
1627653700000|2021-07-30 14:01:40||4151||4151||4151||4151|87
1627653710000|2021-07-30 14:01:50|4151.5||4151.5||4151.5||4151.5||0
1627653720000|2021-07-30 14:02:00|4151|4150.5|4151|4150.5|4151.5|4150.5|4150.5|4150|1366
1627653730000|2021-07-30 14:02:10|4150.5|4150|4150|4149|4150.5|4150|4149.5|4148.5|1836
1627653740000|2021-07-30 14:02:20|4151|4149.5|4150.5|4149.5|4151|4150|4150|4149|1035
1627653750000|2021-07-30 14:02:30|4151|4150|4153|4152|4153|4152|4151|4149.5|1025
1627653760000|2021-07-30 14:02:40|4152.5|4151|4152|4151|4152.5|4151.5|4152|4151|201
1627653770000|2021-07-30 14:02:50|4152.5|4151.5|4153|4151.5|4153|4151.5|4152.5|4151.5|122
1627653780000|2021-07-30 14:03:00|4152.5|4152|4153|4152|4153|4152.5|4152.5|4152|963
1627653800000|2021-07-30 14:03:20|4152.5|4151.5|4152.5|4152|4152.5|4152|4152.5|4151.5|349
1627653810000|2021-07-30 14:03:30|4152|4151.5|4151|4150|4152.5|4151.5|4151|4150|1022
1627653820000|2021-07-30 14:03:40|4150.5|4149|4150.5|4149.5|4150.5|4150|4150|4149|610
1627653830000|2021-07-30 14:03:50||4149||4149||4149||4149|0
1627653840000|2021-07-30 14:04:00||4149.5||4149.5||4149.5||4149|75
1627653850000|2021-07-30 14:04:10|4151|4149|4151|4150|4151.5|4150.5|4150|4149|3131
1627653860000|2021-07-30 14:04:20|4151.5||4151.5||4151.5||4151.5||0
1627653870000|2021-07-30 14:04:30|4152|4150.5|4151|4150|4152|4151|4151|4150|2353
1627653880000|2021-07-30 14:04:40|4150.5|4149.5|4151.5|4150.5|4152|4151|4150.5|4149.5|3149
1627653890000|2021-07-30 14:04:50||4151||4150.5||4151||4150.5|990
1627653900000|2021-07-30 14:05:00|4151|4150|4150.5|4150|4151.5|4150|4150|4149.5|4642
1627653910000|2021-07-30 14:05:10|4151|4150.5|4151.5|4150.5|4151.5|4151|4151|4150.5|247
1627653920000|2021-07-30 14:05:20|4152|4151|4153|4151.5|4153|4151.5|4152|4151|150
1627653930000|2021-07-30 14:05:30|4153.5|4152|4153.5|4152.5|4154|4153|4153.5|4151.5|439
1627653940000|2021-07-30 14:05:40||4153||4152.5||4153||4152.5|307
1627653970000|2021-07-30 14:06:10|4153|4152|4152|4151|4153.5|4152|4152|4151|1289
1627653980000|2021-07-30 14:06:20|4152.5|4151.5|4152.5|4152|4152.5|4152|4152.5|4151.5|554
1627653990000|2021-07-30 14:06:30|4152|4151.5|4152.5|4151.5|4152.5|4152|4152|4151.5|458
1627654000000|2021-07-30 14:06:40|4152|4151|4151|4150|4152|4151.5|4151|4150|1225
1627654010000|2021-07-30 14:06:50|4150.5|4149.5|4151|4150|4151|4150|4150|4149.5|2411
1627654020000|2021-07-30 14:07:00|||||||||43
1627654030000|2021-07-30 14:07:10|4151.5|4150.5|4151.5|4150|4151.5|4151|4151|4150|1202
1627654060000|2021-07-30 14:07:40|||||||||187
1627654070000|2021-07-30 14:07:50|4151|4149.5|4151|4150|4151|4150|4150|4149.5|3571
1627654090000|2021-07-30 14:08:10|4151.5|4150.5|4151.5|4151|4152|4151.5|4151.5|4150.5|1710
1627654100000|2021-07-30 14:08:20|4152||4152||4152||4152||0
1627654110000|2021-07-30 14:08:30|4152.5|4151.5|4153|4152|4153.5|4152.5|4152.5|4151.5|1152
1627654140000|2021-07-30 14:09:00|4152.5|4151.5|4151.5|4151|4153|4152|4151.5|4151|1593
1627654150000|2021-07-30 14:09:10|4151|4150.5|4151|4150.5|4151.5|4151|4151|4150.5|313
1627654160000|2021-07-30 14:09:20|4151.5|4151|4151.5|4150.5|4151.5|4151|4151.5|4150.5|270
1627654170000|2021-07-30 14:09:30|||||||||75
1627654190000|2021-07-30 14:09:50|4151|4150|4151|4150.5|4151|4150.5|4150.5|4150|2801
1627654200000|2021-07-30 14:10:00|4150.5|4150|4151|4150|4151|4150.5|4150.5|4150|91
1627654230000|2021-07-30 14:10:30|4150.5|4149.5|4151|4150|4151|4150|4150|4149.5|3801
1627654240000|2021-07-30 14:10:40||4150.5||4150.5||4150.5||4150.5|2
1627654250000|2021-07-30 14:10:50|4150.5|4150|4151|4150|4151|4150|4150.5|4150|251
1627654260000|2021-07-30 14:11:00|4150.5||4151||4151||4150.5||1
1627654290000|2021-07-30 14:11:30|4151.5|4150.5|4152|4151.5|4152|4151.5|4151.5|4150|1090
1627654300000|2021-07-30 14:11:40|4152.5|4152|4153.5|4152.5|4153.5|4152.5|4152.5|4151.5|186
1627654310000|2021-07-30 14:11:50|||||||||73
1627654320000|2021-07-30 14:12:00|4153|4152|4152.5|4151.5|4153|4152.5|4152|4151.5|527
1627654340000|2021-07-30 14:12:20|4152||4152||4152||4152||715
1627654360000|2021-07-30 14:12:40|4151.5|4151|4150.5|4150|4151.5|4151|4150.5|4150|599
1627654370000|2021-07-30 14:12:50|4150|4149.5|4150.5|4150|4150.5|4150|4149.5|4149|6582
1627654380000|2021-07-30 14:13:00|4151|4150.5|4151|4150|4151|4150.5|4151|4150|421
1627654400000|2021-07-30 14:13:20|||||||||78
1627654410000|2021-07-30 14:13:30|4151.5|4150.5|4151.5|4150.5|4151.5|4151|4151.5|4150.5|882
1627654450000|2021-07-30 14:14:10|4151||4151||4151.5||4151||0
1627654460000|2021-07-30 14:14:20|||||||||101
1627654470000|2021-07-30 14:14:30|||||||||84
1627654480000|2021-07-30 14:14:40|4151.5|4151|4151|4150.5|4151.5|4151|4151|4150.5|255
1627654500000|2021-07-30 14:15:00|4151.5||4151.5||4151.5||4151.5||10
1627654510000|2021-07-30 14:15:10|4152|4151|4151.5|4151|4152|4151.5|4151.5|4151|687
1627654520000|2021-07-30 14:15:20|4151|4150.5|4151|4150|4151.5|4151|4150.5|4150|3671
1627654540000|2021-07-30 14:15:40|4151.5|4150.5|4152.5|4152|4152.5|4152|4151.5|4150|1792
1627654550000|2021-07-30 14:15:50|4152|4151.5|4152.5|4152|4152.5|4152|4152|4151.5|1583
1627654560000|2021-07-30 14:16:00|4152|4151.5|4151|4150.5|4152|4151.5|4150|4149.5|5265
1627654590000|2021-07-30 14:16:30|4151.5|4151|4151.5|4151|4151.5|4151|4151.5|4150.5|420
1627654600000|2021-07-30 14:16:40|4151|4150.5|4151.5|4151|4151.5|4151|4151|4150.5|593
1627654610000|2021-07-30 14:16:50|4151|4150.5|4151.5|4151|4151.5|4151|4151|4150.5|1778
1627654620000|2021-07-30 14:17:00|4152|4151.5|4152|4151.5|4152|4151.5|4152|4151.5|1311
1627654640000|2021-07-30 14:17:20|4151.5|4151|4151.5|4151|4152|4151.5|4151.5|4151|1521
1627654660000|2021-07-30 14:17:40|4151|4150.5|4151|4150.5|4151.5|4151|4151|4150.5|622
1627654670000|2021-07-30 14:17:50|4151.5|4151|4152|4151.5|4152|4151.5|4151.5|4151|1428
1627654680000|2021-07-30 14:18:00|4151.5|4151|4151.5|4151|4151.5|4151|4151.5|4151|513
1627654690000|2021-07-30 14:18:10|4151|4150.5|4151|4150.5|4151.5|4151|4151|4150.5|1016
1627654700000|2021-07-30 14:18:20|4151.5|4150|4152|4151|4152|4151|4151.5|4150|3965
1627654710000|2021-07-30 14:18:30|4151.5|4151.5|4153.5|4153|4153.5|4153|4151.5|4151.5|5143
1627654720000|2021-07-30 14:18:40|4154|4153.5|4155|4154.5|4155|4154.5|4154|4153.5|391
1627654730000|2021-07-30 14:18:50||4154||4154||4154.5||4154|0
1627654740000|2021-07-30 14:19:00|4155.5|4154.5|4156|4155|4156|4155|4155.5|4154.5|940
1627654750000|2021-07-30 14:19:10|4156.5|4155.5|4156.5|4155.5|4156.5|4155.5|4156.5|4155.5|73
1627654760000|2021-07-30 14:19:20|4156|4156|4155.5|4155|4156|4156|4155.5|4155|517
1627654770000|2021-07-30 14:19:30|4155|4154.5|4156|4155|4156|4155.5|4155|4154.5|2493
1627654780000|2021-07-30 14:19:40|4155.5||4156||4156||4155.5||0
1627654800000|2021-07-30 14:20:00|4156.5|4155.5|4157|4156.5|4157|4156.5|4156.5|4155|984
1627654810000|2021-07-30 14:20:10|4157.5|4157|4158.5|4157.5|4159|4158|4157.5|4157|374
1627654820000|2021-07-30 14:20:20|4159||4159||4159||4159||3967
1627654830000|2021-07-30 14:20:30|4158.5||4158.5||4158.5||4158.5||0
1627654840000|2021-07-30 14:20:40|4159|4158|4159|4158|4159|4158.5|4159|4157.5|463
1627654850000|2021-07-30 14:20:50|4158.5|4157.5|4158.5|4157.5|4158.5|4157.5|4158.5|4157.5|190
1627654860000|2021-07-30 14:21:00|4158|4158|4158.5|4157.5|4158.5|4158|4158|4157.5|1143
1627654870000|2021-07-30 14:21:10|4158|4157|4158|4157|4158|4157|4157|4156.5|3544
1627654880000|2021-07-30 14:21:20|4157.5|4156.5|4157.5|4156.5|4158|4157|4157|4156.5|1846
1627654900000|2021-07-30 14:21:40|4157|4156|4156|4155|4157|4156|4156|4155|274
1627654910000|2021-07-30 14:21:50|4155.5|4154.5|4155.5|4154.5|4155.5|4155|4155.5|4154.5|560
1627654930000|2021-07-30 14:22:10|4155|4154|4153.5|4152.5|4155|4154|4153.5|4152.5|936
1627654940000|2021-07-30 14:22:20||4153||4153||4153||4152.5|501
1627654950000|2021-07-30 14:22:30|4153|4152|4153|4152|4153|4152.5|4153|4152|173
1627654960000|2021-07-30 14:22:40|4152.5|4152.5|4153|4152|4153|4152.5|4152|4151.5|1190
1627654970000|2021-07-30 14:22:50|4153.5|4152.5|4154.5|4153|4154.5|4153.5|4153.5|4152|2152
1627654980000|2021-07-30 14:23:00|4154|4153.5|4155|4154|4155|4154|4154|4153|326
1627654990000|2021-07-30 14:23:10||4154.5||4154||4154.5||4154|263
1627655010000|2021-07-30 14:23:30||4154.5||4154.5||4154.5||4154.5|129
1627655020000|2021-07-30 14:23:40|4155.5|4155|4156.5|4155.5|4157|4156|4155.5|4155|934
1627655030000|2021-07-30 14:23:50|4157|4156|4157|4156|4157|4156|4157|4156|132
1627655040000|2021-07-30 14:24:00|4156.5|4156.5|4157.5|4156|4157.5|4156.5|4156.5|4156|1730
1627655050000|2021-07-30 14:24:10||4156.5||4156.5||4157||4156.5|533
1627655060000|2021-07-30 14:24:20|4157|4156|4157|4156|4157|4156|4156.5|4156|327
1627655070000|2021-07-30 14:24:30|4157.5|4156.5|4157.5|4156.5|4157.5|4156.5|4157.5|4156.5|60
1627655080000|2021-07-30 14:24:40|4158|4157|4158|4157|4158.5|4157.5|4158|4157|1748
1627655090000|2021-07-30 14:24:50|4158.5|4157.5|4158.5|4157.5|4158.5|4157.5|4158.5|4157|272
1627655100000|2021-07-30 14:25:00|4158|4157|4157|4156|4158|4157|4157|4156|848
1627655110000|2021-07-30 14:25:10|4156.5|4155.5|4156|4155|4157|4155.5|4156|4155|461
1627655120000|2021-07-30 14:25:20||4155.5||4155||4155.5||4155|0
1627655130000|2021-07-30 14:25:30|||||||||854
1627655140000|2021-07-30 14:25:40|4155.5|4154.5|4157.5|4156.5|4157.5|4156.5|4155.5|4154.5|5899
1627655160000|2021-07-30 14:26:00|4157|4155.5|4156.5|4155.5|4157|4155.5|4156|4155.5|1581
1627655180000|2021-07-30 14:26:20|4156||4156||4156.5||4156||1471
1627655190000|2021-07-30 14:26:30|4155.5|4155|4156|4155.5|4156|4155.5|4155.5|4155|252
1627655200000|2021-07-30 14:26:40|||||||||104
1627655210000|2021-07-30 14:26:50|4155.5|4155|4156|4155|4156.5|4155.5|4155.5|4155|4601
1627655220000|2021-07-30 14:27:00|||||||||121
1627655230000|2021-07-30 14:27:10|4155.5|4154.5|4156|4155|4156|4155.5|4155|4154.5|1757
1627655240000|2021-07-30 14:27:20|4156.5|4155.5|4156.5|4155.5|4156.5|4155.5|4156.5|4155.5|23
1627655250000|2021-07-30 14:27:30|4156|4155|4156|4155|4156|4155|4156|4155|0
1627655260000|2021-07-30 14:27:40|4155.5|4154.5|4156.5|4155.5|4156.5|4155.5|4155|4154.5|3605
1627655270000|2021-07-30 14:27:50|4157|4156|4157|4156|4157|4156|4157|4156|468
1627655280000|2021-07-30 14:28:00|4156.5|4155.5|4156|4155|4156.5|4156|4156|4155|2223
1627655290000|2021-07-30 14:28:10|4155.5|4154.5|4156|4155|4156|4155|4155|4154.5|1284
1627655300000|2021-07-30 14:28:20|4155.5|4154.5|4156|4155|4156|4155|4155.5|4154.5|1091
1627655310000|2021-07-30 14:28:30|4155.5|4155.5|4156.5|4155.5|4157|4155.5|4155.5|4155.5|1802
1627655320000|2021-07-30 14:28:40|4157|4156|4157|4156|4157|4156|4157|4156|195
1627655330000|2021-07-30 14:28:50|||||||||10000
1627655350000|2021-07-30 14:29:10|4157.5|4156.5|4157|4156|4158|4157|4157|4156|1241
1627655360000|2021-07-30 14:29:20|4156.5|4155.5|4156.5|4156|4156.5|4156|4156.5|4155.5|402
1627655370000|2021-07-30 14:29:30|||||||||119
1627655380000|2021-07-30 14:29:40|4156|4155.5|4155.5|4155|4156|4155.5|4155.5|4154.5|2298
1627655390000|2021-07-30 14:29:50|4156|4155.5|4156.5|4155.5|4156.5|4155.5|4156|4155.5|1705
1627655400000|2021-07-30 14:30:00|4156|4155|4156|4155.5|4156|4155.5|4156|4155|17
1627655410000|2021-07-30 14:30:10|4156.5|4156|4157|4155.5|4157|4156.5|4156|4155.5|1573
1627655420000|2021-07-30 14:30:20|4156.5|4156|4156.5|4155.5|4156.5|4156|4156|4155|1106
1627655430000|2021-07-30 14:30:30|4156|4155|4156.5|4155.5|4156.5|4155.5|4155|4154.5|18988
1627655440000|2021-07-30 14:30:40|||||||||154
1627655450000|2021-07-30 14:30:50|4156||4156.5||4156.5||4156||782
1627655460000|2021-07-30 14:31:00|4156|4156|4156.5|4155.5|4156.5|4156|4156|4155.5|1365
1627655470000|2021-07-30 14:31:10|4157|4156|4156.5|4156|4157|4156.5|4156.5|4155.5|2251
1627655480000|2021-07-30 14:31:20|4156|4155.5|4156.5|4156|4156.5|4156|4156|4155.5|1027
1627655490000|2021-07-30 14:31:30|||||||||5413
1627655500000|2021-07-30 14:31:40|4157|4156.5|4157|4156|4157|4156.5|4157|4156|440
1627655510000|2021-07-30 14:31:50|4156.5||4157||4157||4156.5||1026
1627655520000|2021-07-30 14:32:00|||||||||143
1627655530000|2021-07-30 14:32:10|4156.5|4155.5|4156.5|4156|4156.5|4156|4156|4155.5|2398
1627655540000|2021-07-30 14:32:20|4157|4156.5|4157|4156.5|4157|4156.5|4157|4156.5|889
1627655550000|2021-07-30 14:32:30|4156.5|4156|4157|4156.5|4157|4156.5|4156.5|4156|553
1627655560000|2021-07-30 14:32:40|||||||||61
1627655570000|2021-07-30 14:32:50|||||||||743
1627655580000|2021-07-30 14:33:00|4157.5|4157|4159|4158.5|4159|4158.5|4157.5|4157|1403
1627655590000|2021-07-30 14:33:10|4159.5|4158|4160.5|4159.5|4160.5|4160|4159.5|4158|1134
1627655600000|2021-07-30 14:33:20|4160|4159|4159.5|4159|4160|4159|4159|4158.5|1391
1627655610000|2021-07-30 14:33:30|4159|4158.5|4159|4158|4159|4158.5|4158.5|4157.5|60
1627655630000|2021-07-30 14:33:50|4159.5|4158.5|4159|4158.5|4160|4159|4159|4158|1898
1627655640000|2021-07-30 14:34:00||4158||4158.5||4158.5||4158|630
1627655650000|2021-07-30 14:34:10|4159.5|4158|4159|4158|4159.5|4158|4159|4158|128
1627655660000|2021-07-30 14:34:20|4158.5|4157.5|4157.5|4156.5|4158.5|4157.5|4157.5|4156.5|1700
1627655680000|2021-07-30 14:34:40|4157|4156|4157|4156.5|4157|4156.5|4157|4156|1509
1627655690000|2021-07-30 14:34:50|4156.5|4156|4157|4156.5|4157|4156.5|4156.5|4156|421
1627655700000|2021-07-30 14:35:00|4157.5|4157|4159|4158|4159|4158.5|4157.5|4157|1137
1627655710000|2021-07-30 14:35:10|4158.5||4158.5||4158.5||4158.5||0
1627655720000|2021-07-30 14:35:20|4159|4158.5|4159.5|4158.5|4159.5|4158.5|4159|4158.5|994
1627655730000|2021-07-30 14:35:30|4159|4158|4158|4157.5|4159|4158|4158|4157.5|3571
1627655740000|2021-07-30 14:35:40|4157.5|4157|4157.5|4157|4158|4157|4157.5|4157|165
1627655750000|2021-07-30 14:35:50|4157|4156.5|4157|4156|4157|4156.5|4157|4156|663
1627655760000|2021-07-30 14:36:00|||||||||72
1627655770000|2021-07-30 14:36:10|4157.5|4156.5|4158|4157.5|4158|4157.5|4157.5|4156.5|1406
1627655780000|2021-07-30 14:36:20|||||||||130
1627655790000|2021-07-30 14:36:30|4158.5|4157|4158|4157.5|4158.5|4158|4158|4157|12184
1627655800000|2021-07-30 14:36:40|4157.5|4157|4158|4157|4158|4157|4157.5|4156.5|951
1627655810000|2021-07-30 14:36:50|4157.5||4157.5||4158||4157.5||5
1627655820000|2021-07-30 14:37:00|4157|4156.5|4158|4157|4158|4157|4157|4156.5|346
1627655830000|2021-07-30 14:37:10|4158.5|4157.5|4158|4157|4158.5|4158|4157.5|4157|1408
1627655840000|2021-07-30 14:37:20|4157.5|4156.5|4157.5|4157|4157.5|4157|4157|4156.5|784
1627655850000|2021-07-30 14:37:30|4158|4157.5|4157.5|4157|4158|4157.5|4157|4156.5|668
1627655860000|2021-07-30 14:37:40|4158|4156.5|4157|4156|4158|4156.5|4157|4156|206
1627655870000|2021-07-30 14:37:50|4157.5|4156.5|4157.5|4156.5|4157.5|4156.5|4157.5|4156.5|173
1627655880000|2021-07-30 14:38:00|4158|4157|4159|4158|4159|4158|4158|4157|1045
1627655890000|2021-07-30 14:38:10|4158.5|4157.5|4158|4157|4158.5|4157.5|4157.5|4157|945
1627655900000|2021-07-30 14:38:20|4157.5|4156.5|4157.5|4156.5|4157.5|4156.5|4157.5|4156.5|284
1627655910000|2021-07-30 14:38:30|4157|4156|4156.5|4156|4157.5|4156.5|4156|4155.5|8176
1627655920000|2021-07-30 14:38:40|4156|4155.5|4156.5|4156|4156.5|4156|4156|4155.5|2005
1627655930000|2021-07-30 14:38:50|||||||||214
1627655940000|2021-07-30 14:39:00|4156|4155.5|4155|4154|4156.5|4156|4155|4154|13077
1627655950000|2021-07-30 14:39:10|4155.5|4154.5|4155|4154|4156|4155.5|4154.5|4154|1738
1627655960000|2021-07-30 14:39:20|4155.5|4154.5|4156|4155.5|4156|4155.5|4155.5|4154.5|1920
1627655970000|2021-07-30 14:39:30|4155.5|4155|4156|4155|4156|4155|4155.5|4155|0
1627655980000|2021-07-30 14:39:40|||||||||30000
1627655990000|2021-07-30 14:39:50|4157|4155.5|4156.5|4155.5|4157|4156|4156.5|4155.5|2572
1627656000000|2021-07-30 14:40:00|4157|4156|4155|4154.5|4157.5|4156.5|4155|4154|6511
1627656010000|2021-07-30 14:40:10|4155.5|4154|4155.5|4154.5|4156.5|4155.5|4155.5|4154|5921
1627656020000|2021-07-30 14:40:20|4155|4154|4155.5|4154.5|4155.5|4154.5|4155|4154|7372
1627656050000|2021-07-30 14:40:50|4155||4155.5||4155.5||4155||750
1627656060000|2021-07-30 14:41:00|4155|4155|4155.5|4155|4156.5|4155.5|4155|4154.5|1992
1627656070000|2021-07-30 14:41:10||4154.5||4155||4155||4154.5|314
1627656080000|2021-07-30 14:41:20|4155|4154.5|4155|4154.5|4155|4154.5|4155|4154.5|383
1627656090000|2021-07-30 14:41:30|4154.5|4154|4153.5|4152.5|4155|4154.5|4153.5|4152.5|634
1627656100000|2021-07-30 14:41:40|4154|4153|4155|4154|4155|4154|4154|4152.5|2009
1627656110000|2021-07-30 14:41:50||4154.5||4154||4154.5||4154|150
1627656120000|2021-07-30 14:42:00||4154.5||4154||4154.5||4154|168
1627656130000|2021-07-30 14:42:10|4154.5|4153.5|4154.5|4153.5|4154.5|4153.5|4154.5|4153.5|591
1627656140000|2021-07-30 14:42:20||4154||4153.5||4154||4153.5|0
1627656150000|2021-07-30 14:42:30|4155|4154|4155|4154.5|4155.5|4155|4155|4154|920
1627656160000|2021-07-30 14:42:40|||||||||129
1627656170000|2021-07-30 14:42:50|||||||||433
1627656180000|2021-07-30 14:43:00|4155.5|4154|4155.5|4154.5|4155.5|4155|4155.5|4154|679
1627656210000|2021-07-30 14:43:30|4155|4155|4155.5|4155|4155.5|4155|4155|4154.5|1148
1627656220000|2021-07-30 14:43:40|4156|4155.5|4156|4155.5|4156|4155.5|4156|4155.5|517
1627656230000|2021-07-30 14:43:50|4156.5||4156.5||4156.5||4156||298
1627656240000|2021-07-30 14:44:00|4157|4156|4157.5|4156.5|4157.5|4157|4157|4156|1657
1627656250000|2021-07-30 14:44:10|4157||4157.5||4157.5||4157||1860
1627656260000|2021-07-30 14:44:20|4158|4157|4158|4157.5|4158|4157.5|4157.5|4157|1322
1627656270000|2021-07-30 14:44:30|||||||||580
1627656280000|2021-07-30 14:44:40|4157.5|4157|4158|4157|4158|4157.5|4157.5|4157|688
1627656290000|2021-07-30 14:44:50|4157.5|4156.5|4157.5|4156.5|4157.5|4156.5|4157|4156.5|41
1627656300000|2021-07-30 14:45:00||4157||4157||4157||4157|0
1627656310000|2021-07-30 14:45:10|4157|4156.5|4158|4157|4158|4157.5|4157|4156.5|892
1627656320000|2021-07-30 14:45:20|4158.5|4157.5|4158.5|4157.5|4158.5|4158|4158.5|4157.5|230
1627656330000|2021-07-30 14:45:30|4158|4157|4157.5|4157|4158.5|4157|4157|4156.5|1124
1627656340000|2021-07-30 14:45:40||4156.5||4156.5||4157||4156.5|483
1627656350000|2021-07-30 14:45:50|4158|4157|4158.5|4157.5|4158.5|4157.5|4158|4157|640
1627656370000|2021-07-30 14:46:10|4158||4158.5||4158.5||4158||0
1627656380000|2021-07-30 14:46:20|4158|4157|4158|4157|4158.5|4157.5|4157.5|4157|1298
1627656390000|2021-07-30 14:46:30|||||||||100
1627656400000|2021-07-30 14:46:40|4157.5|4156.5|4156.5|4155.5|4158|4157|4156|4155.5|6809
1627656410000|2021-07-30 14:46:50|4156|4156|4156.5|4155.5|4156.5|4156|4156|4155.5|892
1627656420000|2021-07-30 14:47:00|4157|4156|4156.5|4155.5|4157|4156|4156|4155.5|994
1627656440000|2021-07-30 14:47:20|4157|4156|4156.5|4155.5|4157|4156|4156.5|4155.5|379
1627656450000|2021-07-30 14:47:30|4157||4156.5||4157||4156.5||48
1627656460000|2021-07-30 14:47:40||4156||4155.5||4156||4155.5|73
1627656470000|2021-07-30 14:47:50|4157|4156|4156.5|4156|4157|4156.5|4156.5|4155.5|1872
1627656480000|2021-07-30 14:48:00|4157|4155.5|4156.5|4155.5|4157|4155.5|4156|4155.5|522
1627656490000|2021-07-30 14:48:10|4156|4156|4156.5|4155.5|4156.5|4156|4156|4155.5|29
1627656510000|2021-07-30 14:48:30|||||||||12
1627656520000|2021-07-30 14:48:40|4156||4156||4156.5||4156||231
1627656540000|2021-07-30 14:49:00|4155.5|4155|4156|4155.5|4156.5|4155.5|4155.5|4155|2519
1627656550000|2021-07-30 14:49:10|4156.5|4156|4156.5|4156|4156.5|4156|4156.5|4156|73
1627656580000|2021-07-30 14:49:40||4155.5||4155.5||4155.5||4155.5|1533
1627656590000|2021-07-30 14:49:50||4156||4155.5||4156||4155.5|2012
1627656600000|2021-07-30 14:50:00|4156|4155|4156|4154.5|4156|4155.5|4155.5|4154.5|995
1627656610000|2021-07-30 14:50:10||4155||4155||4155||4155|0
1627656640000|2021-07-30 14:50:40|4155.5|4154.5|4153.5|4153|4155.5|4154.5|4153.5|4153|1639
1627656650000|2021-07-30 14:50:50|4153|4152.5|4152.5|4151.5|4153|4152.5|4152.5|4151.5|348
1627656660000|2021-07-30 14:51:00|4152||4152||4152||4152||420
1627656670000|2021-07-30 14:51:10|4151.5|4151|4151|4150.5|4151.5|4151|4151|4150|157
1627656680000|2021-07-30 14:51:20||4150||4150||4150||4150|76
1627656690000|2021-07-30 14:51:30|4150.5|4149.5|4150|4149.5|4150.5|4149.5|4150|4149.5|122
1627656700000|2021-07-30 14:51:40|4150.5|4149|4151|4150|4151|4150|4150.5|4149|906
1627656710000|2021-07-30 14:51:50|4150.5||4150.5||4150.5||4150.5||368
1627656720000|2021-07-30 14:52:00|4151|4150.5|4151|4150|4152|4151|4151|4150|3587
1627656730000|2021-07-30 14:52:10|4150.5|4149.5|4151|4150|4151|4150|4149.5|4148.5|3810
1627656750000|2021-07-30 14:52:30|4150.5|4150.5|4150.5|4150|4150.5|4150.5|4150.5|4150|171
1627656760000|2021-07-30 14:52:40|4150|4149.5|4150|4149.5|4151.5|4151|4150|4149|4011
1627656780000|2021-07-30 14:53:00||4149||4149.5||4149.5||4149|1883
1627656790000|2021-07-30 14:53:10|||||||||265
1627656800000|2021-07-30 14:53:20|4149.5|4149|4149|4148.5|4150|4149.5|4149|4148.5|665
1627656810000|2021-07-30 14:53:30|4148.5|4148|4148.5|4147.5|4148.5|4148|4148|4147.5|84
1627656820000|2021-07-30 14:53:40|4148|4147|4147.5|4146.5|4148|4147|4147.5|4146|50
1627656830000|2021-07-30 14:53:50||4146||4146||4146||4146|0
1627656840000|2021-07-30 14:54:00||4146.5||4146||4146.5||4146|7
1627656860000|2021-07-30 14:54:20||4146.5||4146||4146.5||4146|0
1627656870000|2021-07-30 14:54:30|4147|4146.5|4147|4146|4148|4147|4147|4146|2362
1627656880000|2021-07-30 14:54:40|4147.5|4146.5|4148|4147.5|4148|4147.5|4147.5|4146.5|3100
1627656890000|2021-07-30 14:54:50|4147.5|4147|4148|4147.5|4148|4147.5|4147.5|4147|1082
1627656900000|2021-07-30 14:55:00|4147.5|4147|4148|4147|4148|4147.5|4147.5|4147|1569
1627656910000|2021-07-30 14:55:10|4148.5|4147.5|4150|4149|4150|4149|4148.5|4147.5|1386
1627656920000|2021-07-30 14:55:20|||||||||20
1627656930000|2021-07-30 14:55:30|4149.5|4148.5|4150.5|4149|4150.5|4149.5|4149|4148.5|1657
1627656940000|2021-07-30 14:55:40|4150|4149.5|4150|4149|4150.5|4149.5|4149.5|4149|159
1627656950000|2021-07-30 14:55:50|4149.5|4148.5|4148.5|4147.5|4149.5|4148.5|4148.5|4147.5|474
1627656960000|2021-07-30 14:56:00|4148|4147|4148.5|4147.5|4148.5|4147.5|4148|4147|1142
1627656970000|2021-07-30 14:56:10|||||||||23
1627656980000|2021-07-30 14:56:20|4148||4148.5||4148.5||4148||972
1627656990000|2021-07-30 14:56:30|4148|4147|4148|4147.5|4148|4147.5|4148|4147|895
1627657000000|2021-07-30 14:56:40|4148.5|4147|4148.5|4147.5|4148.5|4147.5|4148.5|4147|134
1627657010000|2021-07-30 14:56:50|4148|4147|4148|4147|4148|4147|4147.5|4147|777
1627657020000|2021-07-30 14:57:00|4148.5|4147.5|4149|4148.5|4149|4148.5|4148|4147|2237
1627657040000|2021-07-30 14:57:20|4148.5|4147.5|4148.5|4147.5|4148.5|4147.5|4148|4147.5|750
1627657050000|2021-07-30 14:57:30|4149|4148|4149|4148|4149|4148.5|4149|4148|0
1627657070000|2021-07-30 14:57:50|4149.5|4148.5|4149|4148.5|4149.5|4148.5|4149|4148.5|1173
1627657080000|2021-07-30 14:58:00|4149.5|4148|4150|4149|4150|4149|4148|4147.5|3751
1627657090000|2021-07-30 14:58:10||4149.5||4149||4149.5||4149|128
1627657100000|2021-07-30 14:58:20|4150.5|4149.5|4150.5|4149.5|4150.5|4150|4150.5|4149.5|1806
1627657110000|2021-07-30 14:58:30|4150|4149|4151|4150|4151|4150|4150|4149|2466
1627657120000|2021-07-30 14:58:40||4150.5||4150||4150.5||4150|57
1627657130000|2021-07-30 14:58:50|4151.5|4150.5|4150.5|4150|4151.5|4151|4150.5|4150|568
1627657140000|2021-07-30 14:59:00|4151|4149.5|4149.5|4148.5|4151|4149.5|4148.5|4148|3849
1627657150000|2021-07-30 14:59:10||4149||4149||4149||4149|0
1627657160000|2021-07-30 14:59:20|4150|4149.5|4150|4149|4150.5|4149.5|4149.5|4148.5|2938
1627657170000|2021-07-30 14:59:30|4150.5|4149.5|4151|4150|4151|4150|4150.5|4149|812
1627657180000|2021-07-30 14:59:40|4150.5|4149.5|4149.5|4148.5|4150.5|4149.5|4149.5|4148.5|167
1627657190000|2021-07-30 14:59:50|4149|4148|4148.5|4148|4150|4149|4148.5|4148|3550
1627657200000|2021-07-30 15:00:00|4148|4147.5|4148|4147|4148.5|4148|4147.5|4146.5|969
1627657220000|2021-07-30 15:00:20|4147.5|4146.5|4147.5|4146.5|4147.5|4146.5|4147.5|4146.5|277
1627657230000|2021-07-30 15:00:30|4147|4147|4147|4146.5|4147.5|4147|4147|4146.5|498
1627657240000|2021-07-30 15:00:40|4146.5|4146|4146|4145.5|4146.5|4146|4146|4145|1671
1627657250000|2021-07-30 15:00:50|4145.5|4145|4143.5|4142.5|4146|4145|4143|4142.5|6053
1627657260000|2021-07-30 15:01:00|4144|4143|4145|4144|4145|4144.5|4144|4143|1325
1627657270000|2021-07-30 15:01:10|4144.5|4143.5|4144|4142.5|4144.5|4143.5|4144|4142.5|674
1627657280000|2021-07-30 15:01:20|4143.5|4143|4143|4141.5|4144|4143|4142.5|4141.5|340
1627657290000|2021-07-30 15:01:30|4142.5|4142|4142.5|4142|4142.5|4142|4142.5|4142|0
1627657300000|2021-07-30 15:01:40|4142|4141.5|4142.5|4142|4142.5|4142|4142|4140.5|218
1627657320000|2021-07-30 15:02:00|4143|4141.5|4142|4140.5|4143|4141.5|4142|4140.5|691
1627657330000|2021-07-30 15:02:10|4141.5|4141|4141.5|4140.5|4142|4141|4141|4140.5|1184
1627657340000|2021-07-30 15:02:20|4141|4140|4140.5|4140|4141.5|4140|4139.5|4139|4605
1627657350000|2021-07-30 15:02:30|4141|4139.5|4141|4140|4141|4140|4141|4139.5|1680
1627657360000|2021-07-30 15:02:40|4140.5||4140.5||4141||4140.5||773
1627657370000|2021-07-30 15:02:50|4141|4140.5|4142.5|4141.5|4142.5|4141.5|4141|4140.5|476
1627657380000|2021-07-30 15:03:00|4142|4141|4141.5|4140.5|4142.5|4141|4141.5|4140.5|1372
1627657390000|2021-07-30 15:03:10|4141|4140|4140.5|4140|4141|4140|4140.5|4139.5|1399
1627657400000|2021-07-30 15:03:20|4141|4140.5|4141.5|4140.5|4141.5|4140.5|4141|4140|79
1627657410000|2021-07-30 15:03:30|4141|4140|4140.5|4139.5|4141|4140|4140|4139.5|1975
1627657420000|2021-07-30 15:03:40||4140||4139.5||4140||4139.5|484
1627657430000|2021-07-30 15:03:50|4140|4139|4138.5|4137.5|4140|4139|4138.5|4137.5|1542
1627657440000|2021-07-30 15:04:00|4139|4138|4140.5|4139.5|4140.5|4139.5|4139|4137.5|1750
1627657450000|2021-07-30 15:04:10|4140|4140|4140.5|4139.5|4140.5|4140|4140|4139.5|206
1627657460000|2021-07-30 15:04:20||4140||4139.5||4140||4139.5|111
1627657470000|2021-07-30 15:04:30|4141|4140|4141.5|4140.5|4141.5|4140.5|4141|4140|635
1627657480000|2021-07-30 15:04:40|4141|4141|4141.5|4140.5|4141.5|4141|4141|4140.5|947
1627657490000|2021-07-30 15:04:50|4142.5|4141|4142|4141|4142.5|4141.5|4142|4141|885
1627657500000|2021-07-30 15:05:00|4141.5|4141.5|4141.5|4140.5|4141.5|4141.5|4141|4140.5|492
1627657510000|2021-07-30 15:05:10|4141|4140|4140.5|4140|4141|4140|4140|4139.5|1175
1627657520000|2021-07-30 15:05:20|4140|4139.5|4139.5|4139|4140|4139.5|4139.5|4139|834
1627657530000|2021-07-30 15:05:30|4140|4138.5|4140.5|4139.5|4140.5|4139.5|4140|4138.5|1061
1627657550000|2021-07-30 15:05:50|4141|4140|4141|4140|4141|4140|4141|4140|847
1627657560000|2021-07-30 15:06:00|4140.5|4140.5|4141|4140|4141|4140.5|4140.5|4140|1757
1627657570000|2021-07-30 15:06:10|4140.5|4140.5|4140.5|4140|4140.5|4140.5|4140.5|4140|653
1627657580000|2021-07-30 15:06:20|4140|4139.5|4140.5|4139.5|4140.5|4139.5|4140|4139.5|1278
1627657590000|2021-07-30 15:06:30|4141|4140|4140.5|4139.5|4141|4140|4140.5|4139.5|918
1627657600000|2021-07-30 15:06:40|4140|4139|4140|4139|4140|4139|4140|4139|1495
1627657610000|2021-07-30 15:06:50|4140.5|4139.5|4140.5|4139.5|4140.5|4139.5|4140.5|4139|867
1627657620000|2021-07-30 15:07:00|4141|4140|4141.5|4140.5|4141.5|4140.5|4140.5|4140|320
1627657630000|2021-07-30 15:07:10|4142|4141|4142.5|4141|4142.5|4141|4142|4141|839
1627657640000|2021-07-30 15:07:20||4141.5||4141.5||4141.5||4141.5|0
1627657670000|2021-07-30 15:07:50|4143|4142|4143.5|4142.5|4143.5|4143|4143|4142|881
1627657690000|2021-07-30 15:08:10|4143|4142|4143|4142.5|4143.5|4142.5|4143|4142|3472
1627657710000|2021-07-30 15:08:30|||||||||199
1627657720000|2021-07-30 15:08:40|4142.5|4142|4142.5|4141.5|4142.5|4142|4142|4141.5|1319
1627657730000|2021-07-30 15:08:50|||||||||821
1627657750000|2021-07-30 15:09:10||4142||4141.5||4142||4141.5|308
1627657760000|2021-07-30 15:09:20|||||||||59
1627657770000|2021-07-30 15:09:30|4143|4142|4143.5|4143|4143.5|4143|4143|4142|473
1627657780000|2021-07-30 15:09:40|||||||||190
1627657790000|2021-07-30 15:09:50|4144|4143.5|4143.5|4143|4144|4143.5|4143.5|4143|1966
1627657800000|2021-07-30 15:10:00|||||||||160
1627657810000|2021-07-30 15:10:10|||||||||100
1627657820000|2021-07-30 15:10:20|||||||||800
1627657830000|2021-07-30 15:10:30|4144|4143.5|4144.5|4143.5|4144.5|4144|4143.5|4143|1805
1627657840000|2021-07-30 15:10:40|4144||4144||4144||4144||728
1627657850000|2021-07-30 15:10:50|4143.5|4143|4144|4143.5|4144|4143.5|4143.5|4143|1922
1627657860000|2021-07-30 15:11:00||4143||4143||4143.5||4143|1049
1627657870000|2021-07-30 15:11:10|4143.5|4142.5|4143.5|4143|4144|4143|4143|4142.5|2166
1627657880000|2021-07-30 15:11:20|4143|4142.5|4144|4143|4144|4143|4142.5|4142|3227
1627657910000|2021-07-30 15:11:50|4144.5|4143.5|4144.5|4144|4144.5|4144|4144.5|4143.5|630
1627657920000|2021-07-30 15:12:00|||||||||1093
1627657930000|2021-07-30 15:12:10|4144|4143.5|4144|4143|4144.5|4144|4143.5|4143|545
1627657950000|2021-07-30 15:12:30|4144.5|4143.5|4144.5|4143.5|4144.5|4143.5|4144.5|4143.5|83
1627657960000|2021-07-30 15:12:40|4145|4144|4144.5|4143.5|4145|4144.5|4144|4143.5|5300
1627657970000|2021-07-30 15:12:50|4145|4144|4144.5|4144|4145|4144|4144|4143.5|2633
1627657980000|2021-07-30 15:13:00|4144|4143.5|4144.5|4143.5|4144.5|4144|4144|4143.5|1360
1627657990000|2021-07-30 15:13:10|4144|4144|4144.5|4143.5|4144.5|4144|4144|4143.5|367
1627658000000|2021-07-30 15:13:20|4144||4144||4144||4144||4
1627658010000|2021-07-30 15:13:30|4144.5|4144|4144.5|4144|4144.5|4144|4144.5|4144|83
1627658020000|2021-07-30 15:13:40|4145|4144.5|4144|4143|4145.5|4144.5|4143.5|4143|9603
1627658030000|2021-07-30 15:13:50|4144.5|4143.5|4145|4144|4145|4144.5|4144.5|4143.5|2067
1627658040000|2021-07-30 15:14:00||4144.5||4144||4144.5||4144|0
1627658050000|2021-07-30 15:14:10|4144.5||4145||4145||4144.5||596
1627658070000|2021-07-30 15:14:30|4145.5|4144.5|4145.5|4145|4147|4146.5|4145.5|4144|3409
1627658080000|2021-07-30 15:14:40|4146||4146||4146||4146||0
1627658090000|2021-07-30 15:14:50|4146.5|4145.5|4146.5|4146|4147|4146|4146.5|4145|1013
1627658100000|2021-07-30 15:15:00|4147|4146|4146.5|4145.5|4147|4146|4146.5|4145.5|0
1627658110000|2021-07-30 15:15:10|4147|4146|4147|4146|4148|4146.5|4146.5|4145.5|292
1627658120000|2021-07-30 15:15:20|4147.5|4146.5|4148|4146|4148|4146.5|4147.5|4145.5|0
1627658130000|2021-07-30 15:15:30|4147.5|4145.5|4147.5|4146|4148|4146.5|4147|4145.5|0
1627658140000|2021-07-30 15:15:40|4147|4145.5|4147|4145.5|4147.5|4146|4146.5|4145|202
1627658150000|2021-07-30 15:15:50|4146.5|4145|4147|4145.5|4147|4146|4146.5|4145|0
1627658160000|2021-07-30 15:16:00|4146.5|4145|4146.5|4145|4147|4145.5|4146|4145|38
1627658170000|2021-07-30 15:16:10|4147|4145.5|4146.5|4145.5|4147|4145.5|4146|4145|0
1627658180000|2021-07-30 15:16:20|4146|4145|4146.5|4145.5|4147|4146|4146|4144.5|250
1627658190000|2021-07-30 15:16:30|4147|4146|4147|4145.5|4147|4146|4146.5|4145|1
1627658200000|2021-07-30 15:16:40|4146.5|4145|4146.5|4145|4147|4145.5|4146|4144.5|194
1627658210000|2021-07-30 15:16:50|4147|4145.5|4146|4144.5|4147|4145.5|4146|4144.5|69
1627658220000|2021-07-30 15:17:00|4146.5|4145|4147|4146|4147.5|4146|4146|4144.5|183
1627658230000|2021-07-30 15:17:10|4146.5|4145.5|4147|4145.5|4147|4146|4146|4144.5|0
1627658240000|2021-07-30 15:17:20|4146.5|4145|4146|4145|4147|4145.5|4146|4144.5|45
1627658250000|2021-07-30 15:17:30|4146.5|4145.5|4146|4144.5|4146.5|4145.5|4145.5|4144.5|200
1627658260000|2021-07-30 15:17:40|4146.5|4145|4146.5|4144.5|4147|4145|4146|4144.5|0
1627658270000|2021-07-30 15:17:50|4147|4145|4146.5|4144.5|4147|4145|4146.5|4144.5|0
1627658280000|2021-07-30 15:18:00|4147|4145|4147|4145.5|4147.5|4146|4146.5|4144.5|184
1627658290000|2021-07-30 15:18:10|4146.5|4146|4146.5|4145.5|4147.5|4146|4146.5|4145.5|48
1627658300000|2021-07-30 15:18:20|4147|4146|4147.5|4146|4148.5|4146.5|4146.5|4145.5|0
1627658310000|2021-07-30 15:18:30|4148|4146.5|4148|4147|4148.5|4147.5|4147.5|4146|126
1627658320000|2021-07-30 15:18:40|4148.5|4147.5|4149|4147.5|4149.5|4148|4148|4147|39
1627658330000|2021-07-30 15:18:50|4149.5|4148|4148.5|4147|4149.5|4148|4148.5|4147|4
1627658340000|2021-07-30 15:19:00|4149|4147.5|4148|4146.5|4149|4147.5|4147.5|4146.5|76
1627658350000|2021-07-30 15:19:10|4148.5|4147|4148|4147|4148.5|4147|4147.5|4146.5|54
1627658360000|2021-07-30 15:19:20|4147.5|4146.5|4148|4146.5|4148.5|4147|4147.5|4146.5|75
1627658370000|2021-07-30 15:19:30|4148.5|4147.5|4148|4146.5|4149|4148|4148|4146.5|107
1627658380000|2021-07-30 15:19:40|4148.5|4147|4148.5|4147|4148.5|4147.5|4148|4146.5|50
1627658390000|2021-07-30 15:19:50|4148|4146.5|4148|4146.5|4148.5|4147|4148|4146.5|36
1627658400000|2021-07-30 15:20:00|4147.5|4147|4148|4146.5|4148.5|4147|4147|4146|876
1627658410000|2021-07-30 15:20:10|4148.5|4147|4149|4147.5|4149|4147.5|4148|4146.5|0
1627658420000|2021-07-30 15:20:20|4148.5|4147|4149|4147.5|4149|4147.5|4148.5|4147|150
1627658430000|2021-07-30 15:20:30|4148.5|4147|4149|4148|4149.5|4148.5|4148.5|4147|285
1627658440000|2021-07-30 15:20:40|4149.5|4148.5|4148.5|4147.5|4149.5|4148.5|4148|4147|109
1627658450000|2021-07-30 15:20:50|4149|4147|4149|4147.5|4149|4147.5|4148.5|4147|0
1627658460000|2021-07-30 15:21:00|4148.5|4147|4148|4146.5|4149|4147.5|4147.5|4146.5|135
1627658470000|2021-07-30 15:21:10|4148.5|4147|4149|4147.5|4149|4147.5|4148|4146.5|0
1627658480000|2021-07-30 15:21:20|4148.5|4147|4149|4148|4150|4149|4148.5|4147|206
1627658490000|2021-07-30 15:21:30|4149.5|4148.5|4149|4147.5|4149.5|4148.5|4149|4147.5|200
1627658500000|2021-07-30 15:21:40|4149.5|4148|4150.5|4148.5|4150.5|4148.5|4149|4147.5|150
1627658510000|2021-07-30 15:21:50|4150|4148|4149.5|4148|4150.5|4148.5|4149.5|4148|0
1627658520000|2021-07-30 15:22:00|4150|4148.5|4150|4148.5|4150.5|4149|4149.5|4148|428
1627658530000|2021-07-30 15:22:10|4150.5|4149|4150.5|4149|4151|4149.5|4150|4148.5|0
1627658540000|2021-07-30 15:22:20|4151|4149.5|4150|4148.5|4151|4149.5|4150|4148.5|0
1627658550000|2021-07-30 15:22:30|4150.5|4149|4149|4148|4150.5|4149|4149|4148|44
1627658560000|2021-07-30 15:22:40|4150|4149|4151|4149.5|4151|4149.5|4150|4149|100
1627658570000|2021-07-30 15:22:50|4150.5|4149|4149.5|4148|4151|4149.5|4149.5|4148|242
1627658580000|2021-07-30 15:23:00|4150|4148.5|4149.5|4148.5|4150|4148.5|4149|4148|0
1627658590000|2021-07-30 15:23:10|4149|4148|4150.5|4149.5|4151|4149.5|4148.5|4147.5|500
1627658600000|2021-07-30 15:23:20|4150|4149|4150.5|4149.5|4150.5|4149.5|4150|4149|0
1627658610000|2021-07-30 15:23:30|4150|4149|4149|4148|4150.5|4149.5|4149|4148|0
1627658620000|2021-07-30 15:23:40|4149.5|4148.5|4149.5|4148|4150.5|4149|4149.5|4148|0
1627658630000|2021-07-30 15:23:50|4150|4148.5|4150|4148.5|4150|4148.5|4149|4148|1195
1627658640000|2021-07-30 15:24:00|4149.5|4148|4149.5|4148.5|4150|4149|4149.5|4148|89
1627658650000|2021-07-30 15:24:10|4150|4148|4149|4147.5|4150|4148|4148.5|4147|140
1627658660000|2021-07-30 15:24:20|4148.5|4147|4148.5|4147|4149.5|4147.5|4148.5|4147|0
1627658670000|2021-07-30 15:24:30|4149|4147.5|4149.5|4148|4149.5|4148|4148.5|4147.5|73
1627658680000|2021-07-30 15:24:40|4149|4148.5|4150|4148.5|4150|4149|4149|4147.5|0
1627658690000|2021-07-30 15:24:50|4149.5|4148|4149.5|4148|4150|4148.5|4149|4148|138
1627658700000|2021-07-30 15:25:00|4150|4148.5|4150.5|4149|4150.5|4149|4149.5|4148.5|75
1627658710000|2021-07-30 15:25:10|4150|4148.5|4149|4148|4150|4149|4148.5|4147.5|219
1627658720000|2021-07-30 15:25:20|4148.5|4147.5|4149|4148|4149|4148|4148.5|4147.5|165
1627658730000|2021-07-30 15:25:30|4148.5|4147.5|4150|4148.5|4150|4148.5|4148.5|4147.5|7
1627658740000|2021-07-30 15:25:40|4149.5|4148|4150|4148.5|4150|4148.5|4149|4147.5|100
1627658750000|2021-07-30 15:25:50|4149.5|4148|4149.5|4148.5|4150|4148.5|4149.5|4148|0
1627658760000|2021-07-30 15:26:00|4150|4149|4149.5|4148.5|4150|4149|4149|4148|46
1627658770000|2021-07-30 15:26:10|4149|4148|4149|4148|4149.5|4148.5|4148.5|4147|150
1627658780000|2021-07-30 15:26:20|4148.5|4147.5|4148.5|4147.5|4149|4148|4148|4147|0
1627658790000|2021-07-30 15:26:30|4148|4147|4148.5|4147|4149.5|4148|4148|4147|112
1627658800000|2021-07-30 15:26:40|4149|4147.5|4149.5|4148|4150|4148.5|4148.5|4147.5|167
1627658810000|2021-07-30 15:26:50|4150|4148.5|4149.5|4148.5|4150|4149|4149.5|4148|97
1627658820000|2021-07-30 15:27:00|4150|4149|4149.5|4148.5|4150|4149|4149.5|4148.5|0
1627658830000|2021-07-30 15:27:10|4150|4149|4150|4149|4151|4150|4150|4148.5|118
1627658840000|2021-07-30 15:27:20|4150.5|4149.5|4150|4149|4150.5|4149.5|4150|4149|63
1627658850000|2021-07-30 15:27:30|4150.5|4149.5|4150|4149|4150.5|4149.5|4149.5|4148.5|58
1627658860000|2021-07-30 15:27:40|4149.5|4148.5|4150.5|4149|4151|4150|4149.5|4148.5|406
1627658870000|2021-07-30 15:27:50|4150|4148.5|4150.5|4149|4150.5|4149|4150|4148.5|0
1627658880000|2021-07-30 15:28:00|4150|4148.5|4151|4149.5|4151|4150|4150|4148.5|215
1627658890000|2021-07-30 15:28:10|4150.5|4149|4151|4149.5|4151|4149.5|4150.5|4149|254
1627658900000|2021-07-30 15:28:20|4150.5|4149|4151|4150|4151.5|4150.5|4150.5|4149|24
1627658910000|2021-07-30 15:28:30|4151.5|4150.5|4151|4150|4151.5|4150.5|4151|4149.5|98
1627658920000|2021-07-30 15:28:40|4151.5|4150.5|4151.5|4149.5|4152.5|4151|4151|4149|445
1627658930000|2021-07-30 15:28:50|4151|4150|4152.5|4151|4152.5|4151|4151|4150|515
1627658940000|2021-07-30 15:29:00|4153|4151.5|4153|4151.5|4153|4151.5|4152|4150.5|641
1627658950000|2021-07-30 15:29:10|4153.5|4152|4153|4151|4154|4153|4153|4151|853
1627658960000|2021-07-30 15:29:20|4153.5|4151.5|4154.5|4152.5|4154.5|4153|4153|4151|302
1627658970000|2021-07-30 15:29:30|4154|4152|4152.5|4151.5|4154|4152.5|4152|4150|150
1627658980000|2021-07-30 15:29:40|4152|4151|4153|4151.5|4153.5|4151.5|4152|4151|0
1627658990000|2021-07-30 15:29:50|4152|4151|4150.5|4149|4153|4151.5|4150.5|4149|445
1627887610000|2021-08-02 07:00:10|4170.5|4161|4165.5|4161|4170.5|4161|4158.5|4158|2821
1627887620000|2021-08-02 07:00:20|4166|4161.5|4165.5|4161.5|4166.5|4163.5|4165|4161.5|504
1627887630000|2021-08-02 07:00:30|4166|4162|4167.5|4165|4167.5|4165|4166|4161.5|637
1627887640000|2021-08-02 07:00:40|4167||4167.5||4167.5||4167||570
1627887650000|2021-08-02 07:00:50|4168.5|4165.5|4168.5|4165.5|4169|4165.5|4168|4165.5|420
1627887660000|2021-08-02 07:01:00|4169.5|4166.5|4168.5|4166|4170|4168|4168|4165.5|1478
1627887670000|2021-08-02 07:01:10|4169|4166.5|4170|4168|4170|4168|4168.5|4166|886
1627887680000|2021-08-02 07:01:20|4169.5|4167.5|4167.5|4165|4170.5|4168.5|4167.5|4165|2586
1627887690000|2021-08-02 07:01:30|4167|4165.5|4167.5|4165.5|4168.5|4166|4166.5|4165|326
1627887700000|2021-08-02 07:01:40|4168.5|4166|4168|4165.5|4169|4167|4168|4165.5|1429
1627887710000|2021-08-02 07:01:50|4167.5|4165|4161.5|4160|4167.5|4165|4160.5|4157.5|3325
1627887720000|2021-08-02 07:02:00|4161|4159.5|4164|4162|4164|4162|4161|4159|742
1627887730000|2021-08-02 07:02:10|4163.5|4161.5|4163.5|4161.5|4163.5|4161.5|4163.5|4161|752
1627887740000|2021-08-02 07:02:20|4164|4162|4167|4165|4167|4165|4164|4162|1844
1627887750000|2021-08-02 07:02:30|4166.5|4164.5|4164|4162|4166.5|4164.5|4164|4162|1132
1627887760000|2021-08-02 07:02:40|4163.5|4161.5|4161|4158.5|4163.5|4161.5|4161|4158|395
1627887770000|2021-08-02 07:02:50|4161.5|4159|4165|4162.5|4165|4163|4160.5|4158.5|523
1627887780000|2021-08-02 07:03:00|4165.5|4163|4167|4165|4167|4165|4165|4162.5|185
1627887790000|2021-08-02 07:03:10|4167.5|4165.5|4168|4166|4168|4166|4167|4165|277
1627887800000|2021-08-02 07:03:20|4167.5|4165.5|4168|4166.5|4168|4166.5|4167|4165.5|150
1627887810000|2021-08-02 07:03:30|4169|4167|4170|4167.5|4170|4167.5|4168.5|4167|3
1627887820000|2021-08-02 07:03:40|4170.5|4168|4169|4167.5|4171.5|4169|4168.5|4167.5|2539
1627887830000|2021-08-02 07:03:50|4168.5|4166.5|4168.5|4166|4168.5|4166.5|4167|4165|3168
1627887840000|2021-08-02 07:04:00|4168|4166.5|4166.5|4165|4168|4167|4166|4165|1861
1627887850000|2021-08-02 07:04:10|4167|4165.5|4168|4165.5|4168|4165.5|4167|4165.5|244
1627887860000|2021-08-02 07:04:20|4167.5|4166|4166.5|4163.5|4167.5|4166.5|4166.5|4163|1356
1627887870000|2021-08-02 07:04:30||4164||4164||4164||4164|217
1627887880000|2021-08-02 07:04:40|4166|4163.5|4163.5|4160.5|4166|4163.5|4163.5|4160.5|175
1627887890000|2021-08-02 07:04:50|4163|4160|4158|4156|4163|4160.5|4158|4156|1719
1627887900000|2021-08-02 07:05:00|4157.5|4155.5|4156|4154|4158|4156.5|4156|4154|393
1627887910000|2021-08-02 07:05:10|4155.5|4153.5|4156.5|4154.5|4156.5|4154.5|4154.5|4153|1322
1627887920000|2021-08-02 07:05:20|4157|4155|4157.5|4155.5|4157.5|4156|4157|4154.5|420
1627887930000|2021-08-02 07:05:30|4157|4156|4156|4154.5|4157|4156|4156|4154.5|166
1627887940000|2021-08-02 07:05:40|4156.5|4155|4157.5|4155.5|4157.5|4156|4156.5|4155|276
1627887950000|2021-08-02 07:05:50|4158.5|4156|4156.5|4155|4158.5|4156.5|4156.5|4155|419
1627887960000|2021-08-02 07:06:00|4157|4155.5|4157.5|4156.5|4157.5|4156.5|4156.5|4155|313
1627887970000|2021-08-02 07:06:10|||||||||2
1627887980000|2021-08-02 07:06:20|||||||||107
1627887990000|2021-08-02 07:06:30|||||||||29
1627888000000|2021-08-02 07:06:40|4157|4156|4156.5|4155|4157|4156|4156|4153.5|2843
1627888010000|2021-08-02 07:06:50|4157|4155.5|4157|4156|4157|4156|4157|4155.5|650
1627888020000|2021-08-02 07:07:00|4157.5|4156.5|4159|4158|4159|4158|4157.5|4156.5|1006
1627888030000|2021-08-02 07:07:10|4159.5|4158.5|4159.5|4158|4160|4159|4159.5|4158|902
1627888040000|2021-08-02 07:07:20|4159|4157.5|4157.5|4156|4159|4157.5|4157.5|4155|973
1627888050000|2021-08-02 07:07:30||4156.5||4156.5||4156.5||4156.5|0
1627888060000|2021-08-02 07:07:40|4158.5|4157|4158.5|4157|4159|4157.5|4158.5|4157|1226
1627888080000|2021-08-02 07:08:00|4159|4157.5|4163.5|4161.5|4164|4162|4159|4157.5|3228
1627888090000|2021-08-02 07:08:10|4164|4162|4164.5|4163|4165.5|4164|4164|4162|1099
1627888100000|2021-08-02 07:08:20|4165|4163.5|4164|4162.5|4166|4164|4164|4162.5|1861
1627888110000|2021-08-02 07:08:30|4163.5|4162|4163|4161.5|4163.5|4162|4163|4161.5|310
1627888120000|2021-08-02 07:08:40|4163.5|4162|4163.5|4162|4164|4162.5|4163|4161.5|246
1627888130000|2021-08-02 07:08:50|4164|4162.5|4164.5|4162.5|4165.5|4163|4164|4162.5|346
1627888140000|2021-08-02 07:09:00|4165|4163|4165.5|4164|4166|4164|4165|4163|572
1627888150000|2021-08-02 07:09:10|4166|4164.5|4166|4165|4166|4165|4166|4164.5|150
1627888160000|2021-08-02 07:09:20|4165.5|4164.5|4164.5|4162.5|4166|4165|4164.5|4162.5|3780
1627888170000|2021-08-02 07:09:30|4164|4163|4164|4162|4164.5|4163|4164|4162|147
1627888180000|2021-08-02 07:09:40|4164.5|4162.5|4164.5|4163|4164.5|4163|4164.5|4162|62
1627888190000|2021-08-02 07:09:50|4164|4163.5|4165|4163.5|4165|4163.5|4164|4163.5|76
1627888200000|2021-08-02 07:10:00|4165.5|4164|4166|4164.5|4166|4164.5|4165.5|4163.5|1433
1627888210000|2021-08-02 07:10:10|4166.5|4165|4167.5|4166|4168.5|4166.5|4166.5|4165|922
1627888220000|2021-08-02 07:10:20|4167|4166.5|4162|4161|4167|4166.5|4161|4160|4138
1627888230000|2021-08-02 07:10:30|4161.5|4160.5|4161.5|4159.5|4161.5|4160.5|4161|4159|327
1627888240000|2021-08-02 07:10:40|4160.5||4160.5||4160.5||4160.5||38
1627888250000|2021-08-02 07:10:50|4160|4159|4159.5|4158|4160|4159|4159.5|4157.5|242
1627888260000|2021-08-02 07:11:00|4160|4158.5|4161.5|4160|4161.5|4160|4160|4158.5|680
1627888290000|2021-08-02 07:11:30|||||||||273
1627888300000|2021-08-02 07:11:40|4162|4160.5|4163.5|4162|4164.5|4162.5|4162|4160.5|1576
1627888310000|2021-08-02 07:11:50|4163|4161.5|4161.5|4159.5|4163|4161.5|4161.5|4159|991
1627888320000|2021-08-02 07:12:00||4160||4160||4160||4160|600
1627888330000|2021-08-02 07:12:10||4159.5||4159.5||4159.5||4159|310
1627888340000|2021-08-02 07:12:20||4160||4160.5||4160.5||4160|0
1627888350000|2021-08-02 07:12:30|4162|4161|4162|4160.5|4162|4161.5|4162|4160.5|352
1627888360000|2021-08-02 07:12:40|4162.5|4161|4163.5|4162|4164|4162.5|4162.5|4161|1513
1627888370000|2021-08-02 07:12:50||4161.5||4161.5||4161.5||4161.5|71
1627888380000|2021-08-02 07:13:00|4164|4162|4162|4160.5|4166|4165.5|4162|4160.5|3330
1627888390000|2021-08-02 07:13:10|4161.5|4160|4161.5|4160|4161.5|4160|4161.5|4160|40
1627888400000|2021-08-02 07:13:20|4161|4159.5|4159|4157.5|4161|4159.5|4159|4157.5|75
1627888410000|2021-08-02 07:13:30|4159.5|4158|4160|4159|4160|4159|4159|4157.5|751
1627888420000|2021-08-02 07:13:40|4159.5|4158.5|4158.5|4157.5|4159.5|4159|4158.5|4157.5|649
1627888430000|2021-08-02 07:13:50|4159||4159||4159||4159||243
1627888440000|2021-08-02 07:14:00|||||||||1
1627888450000|2021-08-02 07:14:10|4158.5||4158.5||4158.5||4158.5||0
1627888460000|2021-08-02 07:14:20|4158|4158|4159|4157.5|4159|4158|4158|4157.5|194
1627888470000|2021-08-02 07:14:30|4158.5||4158.5||4158.5||4158.5||0
1627888480000|2021-08-02 07:14:40|4158|4157|4156.5|4155|4158.5|4157|4156.5|4154.5|951
1627888490000|2021-08-02 07:14:50||4154.5||4155||4155||4154.5|36
1627888510000|2021-08-02 07:15:10|4157|4155.5|4158|4156|4158|4156|4156.5|4155|1026
1627888520000|2021-08-02 07:15:20|4157.5|4156.5|4159|4158|4159.5|4158.5|4157.5|4156.5|335
1627888530000|2021-08-02 07:15:30|4158.5|4157.5|4157.5|4156|4158.5|4157.5|4157.5|4156|357
1627888540000|2021-08-02 07:15:40|4157|4155.5|4156.5|4155.5|4157|4155.5|4156.5|4154.5|382
1627888550000|2021-08-02 07:15:50|4157.5|4156|4158|4156|4158|4157|4157|4156|901
1627888560000|2021-08-02 07:16:00|4157.5|4155.5|4156|4155|4157.5|4156|4155.5|4155|1382
1627888570000|2021-08-02 07:16:10|4156.5|4154.5|4155.5|4154.5|4156.5|4154.5|4155.5|4154.5|394
1627888580000|2021-08-02 07:16:20|4155|4154|4153.5|4152|4155|4154|4153.5|4152|293
1627888590000|2021-08-02 07:16:30|4153||4153||4153||4153||100
1627888600000|2021-08-02 07:16:40|4153.5|4152.5|4152|4151.5|4153.5|4152.5|4152|4151.5|1301
1627888610000|2021-08-02 07:16:50|4153|4151|4153|4151.5|4153|4152|4153|4151|182
1627888630000|2021-08-02 07:17:10|4152.5||4153||4153||4152.5||0
1627888640000|2021-08-02 07:17:20|4153.5|4152|4154|4153|4155.5|4155|4153.5|4152|3238
1627888650000|2021-08-02 07:17:30|||||||||2500
1627888660000|2021-08-02 07:17:40|4153.5|4152.5|4153.5|4152.5|4153.5|4152.5|4153.5|4152.5|319
1627888670000|2021-08-02 07:17:50|4153|4152|4152.5|4151.5|4153|4152.5|4152|4151.5|2155
1627888680000|2021-08-02 07:18:00|4153.5|4152|4153.5|4152|4153.5|4152.5|4153|4151.5|459
1627888690000|2021-08-02 07:18:10||4152.5||4152.5||4152.5||4152|0
1627888700000|2021-08-02 07:18:20|4154|4152|4154|4152.5|4154|4153|4154|4152|309
1627888710000|2021-08-02 07:18:30|4153.5|4153|4154.5|4153.5|4154.5|4153.5|4153.5|4153|126
1627888730000|2021-08-02 07:18:50|4155|4154|4156|4154.5|4156|4154.5|4155|4154|252
1627888740000|2021-08-02 07:19:00|4156.5|4155|4156.5|4155.5|4156.5|4155.5|4156.5|4155|0
1627888750000|2021-08-02 07:19:10|4156|4155|4156|4154.5|4156.5|4155.5|4156|4154.5|80
1627888760000|2021-08-02 07:19:20|4156.5||4156.5||4156.5||4156||0
1627888770000|2021-08-02 07:19:30|||||||||3
1627888780000|2021-08-02 07:19:40|4157|4155.5|4158|4156.5|4158|4156.5|4157|4155.5|317
1627888790000|2021-08-02 07:19:50|4157.5|4156|4158.5|4157.5|4159|4157.5|4157|4155.5|1318
1627888800000|2021-08-02 07:20:00|4159|4158|4158.5|4157|4159.5|4158.5|4158.5|4157|1054
1627888810000|2021-08-02 07:20:10|4159|4157.5|4158.5|4157|4159|4157.5|4158.5|4157|0
1627888820000|2021-08-02 07:20:20|4159|4157.5|4159|4157.5|4159|4157.5|4159|4157|150
1627888830000|2021-08-02 07:20:30|4158.5|4157|4158.5|4157|4158.5|4157.5|4158.5|4157|0
1627888840000|2021-08-02 07:20:40|4159|4157.5|4159|4157.5|4159|4157.5|4159|4157.5|181
1627888850000|2021-08-02 07:20:50|4158.5|4157|4159|4157.5|4159|4157.5|4158.5|4157|1
1627888860000|2021-08-02 07:21:00|4158.5|4157|4158.5|4157|4158.5|4157|4158.5|4157|0
1627888870000|2021-08-02 07:21:10|4158|4156.5|4156.5|4155|4158|4157|4156.5|4155|1296
1627888880000|2021-08-02 07:21:20||4154.5||4155||4155||4154.5|0
1627888890000|2021-08-02 07:21:30||4155.5||4156||4156||4155.5|76
1627888900000|2021-08-02 07:21:40||4155.5||4155.5||4155.5||4155|25
1627888910000|2021-08-02 07:21:50||4155||4155||4155||4155|0
1627888920000|2021-08-02 07:22:00||4155.5||4155||4155.5||4155|24
1627888930000|2021-08-02 07:22:10|4157|4155.5|4156|4154.5|4157.5|4156.5|4155.5|4154.5|777
1627888940000|2021-08-02 07:22:20|4155.5|4155|4156|4155|4156|4155|4155.5|4154.5|0
1627888950000|2021-08-02 07:22:30|4155.5|4154.5|4155.5|4154.5|4156|4155|4155.5|4154.5|0
1627888960000|2021-08-02 07:22:40|4156|4155|4155|4154|4157|4155.5|4155|4154|1643
1627888970000|2021-08-02 07:22:50|4156|4154.5|4156|4155|4156.5|4155.5|4155.5|4154|161
1627888980000|2021-08-02 07:23:00|4156.5|4155.5|4156.5|4155.5|4157|4155.5|4156.5|4155.5|719
1627889000000|2021-08-02 07:23:20|4157|4156|4158.5|4157.5|4158.5|4157.5|4157|4156|2070
1627889010000|2021-08-02 07:23:30|4158|4157|4157.5|4156.5|4158|4157|4157.5|4156.5|603
1627889020000|2021-08-02 07:23:40|4157|4156|4155|4154|4157.5|4156|4155|4153.5|1209
1627889030000|2021-08-02 07:23:50|4154.5|4153.5|4154.5|4153|4155.5|4153.5|4154|4152.5|555
1627889040000|2021-08-02 07:24:00|4154|4152.5|4153.5|4152.5|4154|4153|4153.5|4152.5|0
1627889050000|2021-08-02 07:24:10|4153|4152|4153|4152|4153.5|4152|4153|4151.5|207
1627889060000|2021-08-02 07:24:20||4151.5||4151.5||4151.5||4151.5|0
1627889070000|2021-08-02 07:24:30|4152.5|4151|4152|4151|4152.5|4151|4152|4151|303
1627889080000|2021-08-02 07:24:40|4152.5|4151.5|4154.5|4153.5|4155.5|4154|4152.5|4151.5|683
1627889090000|2021-08-02 07:24:50|4154|4153|4154|4152|4154|4153|4154|4152|0
1627889100000|2021-08-02 07:25:00|4153|4152.5|4153|4152|4153|4152.5|4153|4152|0
1627889110000|2021-08-02 07:25:10|4152.5|4151.5|4151.5|4151|4153|4151.5|4151.5|4151|693
1627889120000|2021-08-02 07:25:20|4152.5|4152|4153|4151.5|4153|4152|4152.5|4151.5|92
1627889130000|2021-08-02 07:25:30|4152.5|4151|4152|4151|4152.5|4151|4152|4151|725
1627889140000|2021-08-02 07:25:40|||||||||771
1627889150000|2021-08-02 07:25:50||4151.5||4151||4151.5||4151|0
1627889160000|2021-08-02 07:26:00|4151.5||4151.5||4151.5||4151.5||41
1627889170000|2021-08-02 07:26:10|4152|4150.5|4149.5|4148.5|4152|4150.5|4149.5|4148.5|878
1627889180000|2021-08-02 07:26:20|4150|4149|4150.5|4149.5|4150.5|4149.5|4149.5|4149|1111
1627889190000|2021-08-02 07:26:30|4151|4150|4149|4148|4153|4152.5|4148|4147|5949
1627889200000|2021-08-02 07:26:40|4149.5|4148.5|4149.5|4149|4150|4149|4149.5|4148.5|206
1627889210000|2021-08-02 07:26:50|4149|4148.5|4149|4147.5|4149.5|4148.5|4148.5|4147.5|422
1627889220000|2021-08-02 07:27:00|4148.5|4147|4147|4146|4149|4147|4146.5|4145|1865
1627889230000|2021-08-02 07:27:10|4147.5|4146.5|4147.5|4146|4148|4147|4147.5|4146|164
1627889240000|2021-08-02 07:27:20|4147|4146.5|4147|4146|4147|4147|4147|4145.5|90
1627889250000|2021-08-02 07:27:30|4147.5|4146.5|4147|4146|4147.5|4146.5|4147|4145.5|0
1627889260000|2021-08-02 07:27:40|||||||||5
1627889270000|2021-08-02 07:27:50|4146.5|4146.5|4147|4146|4147|4146.5|4146.5|4146|0
1627889280000|2021-08-02 07:28:00|4147.5|4146.5|4147|4146|4147.5|4147|4146.5|4145.5|343
1627889290000|2021-08-02 07:28:10|4146.5|4145.5|4146.5|4146|4147.5|4146.5|4145.5|4144.5|9890
1627889300000|2021-08-02 07:28:20|4147|4146.5|4147|4146|4147.5|4147|4147|4146|2788
1627889320000|2021-08-02 07:28:40|4146.5|4145.5|4147|4146.5|4148|4147.5|4146.5|4145.5|1745
1627889330000|2021-08-02 07:28:50|4147.5|4146|4147.5|4146.5|4147.5|4147|4147|4146|520
1627889340000|2021-08-02 07:29:00|4147|4147|4147.5|4146.5|4148|4147|4147|4146.5|144
1627889350000|2021-08-02 07:29:10|4148||4147.5||4148||4147.5||0
1627889360000|2021-08-02 07:29:20|4147||4147||4147||4147||500
1627889370000|2021-08-02 07:29:30|4148|4147|4149|4148|4149|4148|4147.5|4146.5|415
1627889380000|2021-08-02 07:29:40||4148.5||4148||4148.5||4148|25
1627889390000|2021-08-02 07:29:50|4148.5||4149||4149||4148.5||55
1627889400000|2021-08-02 07:30:00|4149.5|4148.5|4149.5|4148.5|4151|4150|4149.5|4148.5|832
1627889410000|2021-08-02 07:30:10|4150|4149|4150.5|4149|4150.5|4149|4150|4149|0
1627889420000|2021-08-02 07:30:20|4151|4149.5|4151|4150|4152|4151|4151|4149.5|951
1627889430000|2021-08-02 07:30:30|4151.5|4150.5|4151|4150|4151.5|4150.5|4151|4150|505
1627889440000|2021-08-02 07:30:40|4150.5|4150.5|4151|4150|4151.5|4150.5|4150.5|4150|256
1627889460000|2021-08-02 07:31:00|4152|4150.5|4150.5|4150|4152|4150.5|4150.5|4150|861
1627889470000|2021-08-02 07:31:10|4151|4149|4149|4148|4151|4149|4149|4148|1446
1627889480000|2021-08-02 07:31:20|4148.5|4147.5|4149.5|4148.5|4149.5|4148.5|4148.5|4147.5|1312
1627889490000|2021-08-02 07:31:30|4150|4149|4151|4150.5|4151|4150.5|4150|4148.5|1321
1627889500000|2021-08-02 07:31:40|4150.5|4150|4150|4149|4150.5|4150|4150|4149|1038
1627889510000|2021-08-02 07:31:50|||||||||255
1627889520000|2021-08-02 07:32:00|4150.5|4149.5|4151|4150.5|4151.5|4151|4150.5|4149.5|1120
1627889530000|2021-08-02 07:32:10|4151.5|4150|4152.5|4151|4153|4152|4151.5|4150|598
1627889540000|2021-08-02 07:32:20|4152|4151.5|4152.5|4151.5|4152.5|4151.5|4152|4151|0
1627889550000|2021-08-02 07:32:30|4152|4151|4151.5|4150.5|4152|4151|4151|4150.5|861
1627889560000|2021-08-02 07:32:40|4151|4150|4149.5|4149|4151.5|4150|4149.5|4149|902
1627889570000|2021-08-02 07:32:50|4150|4149.5|4150|4149|4150|4149.5|4150|4149|133
1627889580000|2021-08-02 07:33:00|||||||||1
1627889590000|2021-08-02 07:33:10|4149.5|4148.5|4149|4147.5|4149.5|4148.5|4149|4147.5|426
1627889600000|2021-08-02 07:33:20|4148.5|4147|4148|4147|4148.5|4147|4147|4146|864
1627889610000|2021-08-02 07:33:30||4146.5||4146.5||4146.5||4146.5|0
1627889620000|2021-08-02 07:33:40|4148.5|4147|4149|4147.5|4150|4149.5|4148|4147|1599
1627889630000|2021-08-02 07:33:50|4148.5|4147|4149|4148|4149|4148.5|4148|4147|632
1627889640000|2021-08-02 07:34:00||4148.5||4148||4148.5||4148|250
1627889660000|2021-08-02 07:34:20|4148.5|4148.5|4149|4148|4149.5|4148.5|4148.5|4148|1210
1627889680000|2021-08-02 07:34:40|4148.5|4147.5|4147.5|4146|4149|4147.5|4147.5|4146|915
1627889690000|2021-08-02 07:34:50||4146.5||4145.5||4146.5||4145.5|0
1627889700000|2021-08-02 07:35:00|4147|4145|4147.5|4147|4147.5|4147|4146.5|4145|1381
1627889710000|2021-08-02 07:35:10|4148|4146.5|4148|4147.5|4148|4147.5|4147.5|4146.5|495
1627889720000|2021-08-02 07:35:20|4147.5|4147|4148.5|4147.5|4149.5|4148|4147.5|4147|2912
1627889740000|2021-08-02 07:35:40|4149|4148|4148.5|4147.5|4149|4148|4148.5|4147.5|622
1627889750000|2021-08-02 07:35:50|4149|4148|4149|4148.5|4149.5|4148.5|4149|4147.5|318
1627889760000|2021-08-02 07:36:00|4149.5|4148|4151.5|4150|4151.5|4150|4149.5|4148|708
1627889770000|2021-08-02 07:36:10|4151|4149.5|4151|4150|4151.5|4150|4150|4149|117
1627889780000|2021-08-02 07:36:20|4151.5|4150.5|4151|4150|4151.5|4150.5|4150.5|4150|9
1627889790000|2021-08-02 07:36:30|4150.5|4150.5|4151.5|4150.5|4151.5|4150.5|4150.5|4150.5|89
1627889800000|2021-08-02 07:36:40|4151|4150|4151.5|4150|4151.5|4150|4151|4150|0
1627889810000|2021-08-02 07:36:50|4151||4151||4151||4151||0
1627889820000|2021-08-02 07:37:00|4150.5|4149.5|4149.5|4148.5|4151.5|4149.5|4148.5|4147.5|2460
1627889830000|2021-08-02 07:37:10|4150|4149|4150|4149|4150.5|4150|4150|4148.5|2428
1627889850000|2021-08-02 07:37:30|4150.5|4149.5|4150.5|4150|4150.5|4150|4150.5|4149.5|727
1627889860000|2021-08-02 07:37:40|4151.5|4150.5|4149|4148|4151.5|4150.5|4149|4148|782
1627889870000|2021-08-02 07:37:50|4148.5|4147.5|4148.5|4148|4148.5|4148|4148.5|4147.5|610
1627889880000|2021-08-02 07:38:00|4149|4148.5|4150|4148.5|4150.5|4150|4149|4148|1128
1627889890000|2021-08-02 07:38:10||4149||4149||4149||4149|0
1627889910000|2021-08-02 07:38:30|4149.5|4148.5|4150|4149|4150|4149|4149|4148|1674
1627889920000|2021-08-02 07:38:40|||||||||1
1627889930000|2021-08-02 07:38:50|4149.5||4150||4150||4149.5||2
1627889940000|2021-08-02 07:39:00|4149.5|4148.5|4149|4148|4150|4149|4148.5|4147.5|4851
1627889950000|2021-08-02 07:39:10|4148.5|4148.5|4150.5|4150|4150.5|4150|4148.5|4148.5|1997
1627889960000|2021-08-02 07:39:20|4151|4149.5|4152|4150.5|4152|4151|4150|4149|883
1627889970000|2021-08-02 07:39:30|4152.5|4151|4152|4151|4153|4152.5|4152|4151|763
1627889980000|2021-08-02 07:39:40|4151.5|4150.5|4151.5|4150.5|4151.5|4151|4151.5|4150.5|890
1627889990000|2021-08-02 07:39:50|4152|4151|4152|4151|4152|4151|4152|4151|352
1627890000000|2021-08-02 07:40:00|4152.5|4151.5|4153|4152|4153|4152|4152.5|4151|208
1627890010000|2021-08-02 07:40:10||4152.5||4152||4152.5||4152|0
1627890020000|2021-08-02 07:40:20||4152.5||4152||4152.5||4152|403
1627890030000|2021-08-02 07:40:30|4152.5|4151.5|4152.5|4151.5|4152.5|4151.5|4152|4151.5|654
1627890060000|2021-08-02 07:41:00|4152|4151|4148.5|4147.5|4152|4151|4148.5|4147.5|2588
1627890070000|2021-08-02 07:41:10|4149|4148|4149|4147.5|4149|4148.5|4149|4147.5|40
1627890080000|2021-08-02 07:41:20||4148||4148||4148||4148|0
1627890090000|2021-08-02 07:41:30|4149.5|4148.5|4150|4149.5|4150|4149.5|4149.5|4148|334
1627890100000|2021-08-02 07:41:40|4151|4149|4151|4150|4151|4150|4151|4148.5|165
1627890110000|2021-08-02 07:41:50|4150.5|4150.5|4148|4147|4150.5|4150.5|4148|4146.5|3275
1627890120000|2021-08-02 07:42:00|4148.5|4147.5|4149|4148|4149|4148.5|4148|4147|1661
1627890130000|2021-08-02 07:42:10|4148.5|4147.5|4148.5|4147.5|4148.5|4147.5|4148.5|4147.5|0
1627890140000|2021-08-02 07:42:20|4149|4148|4149|4148|4149|4148.5|4148.5|4148|1
1627890150000|2021-08-02 07:42:30||4147.5||4148||4148||4147.5|0
1627890160000|2021-08-02 07:42:40|4148.5|4147.5|4147.5|4146.5|4148.5|4147.5|4146|4145.5|2585
1627890170000|2021-08-02 07:42:50|4148|4147.5|4148|4147|4149|4148|4148|4147|578
1627890180000|2021-08-02 07:43:00|4147.5|4147.5|4148|4147|4148|4147.5|4147|4146.5|317
1627890190000|2021-08-02 07:43:10|4147.5|4146.5|4147|4146.5|4147.5|4146.5|4147|4146.5|0
1627890200000|2021-08-02 07:43:20|4147.5|4147|4148.5|4147.5|4148.5|4147.5|4147.5|4147|722
1627890210000|2021-08-02 07:43:30|4148|4147|4148|4147|4148|4147|4148|4147|0
1627890230000|2021-08-02 07:43:50|4147.5|4146.5|4147|4146|4147.5|4146.5|4147|4146|485
1627890240000|2021-08-02 07:44:00||4145.5||4146||4146||4145.5|20
1627890250000|2021-08-02 07:44:10||4146.5||4146||4146.5||4146|100
1627890270000|2021-08-02 07:44:30|4146.5|4145.5|4146.5|4146|4147|4146|4146|4145.5|616
1627890290000|2021-08-02 07:44:50||4145.5||4146||4146||4145.5|433
1627890300000|2021-08-02 07:45:00|4146|4145.5|4146.5|4146|4147|4146.5|4146|4145|3372
1627890310000|2021-08-02 07:45:10|4147|4146.5|4147.5|4146.5|4148|4147|4147|4146|554
1627890320000|2021-08-02 07:45:20||4147||4147||4147||4147|133
1627890330000|2021-08-02 07:45:30||4146.5||4146.5||4147||4146.5|130
1627890340000|2021-08-02 07:45:40||4147||4146.5||4147||4146.5|2
1627890350000|2021-08-02 07:45:50|4147|4146|4147|4146.5|4147.5|4146.5|4146|4145.5|5588
1627890360000|2021-08-02 07:46:00|4146.5|4146|4147|4146.5|4147.5|4147|4146.5|4146|5368
1627890370000|2021-08-02 07:46:10|4148|4147|4147.5|4146.5|4148|4147|4147.5|4146.5|916
1627890380000|2021-08-02 07:46:20|4147||4147.5||4147.5||4147||0
1627890390000|2021-08-02 07:46:30|4147|4146|4147|4146.5|4147|4146.5|4147|4146|1981
1627890400000|2021-08-02 07:46:40|4146.5|4146|4143|4142|4147.5|4147|4142.5|4142|16673
1627890410000|2021-08-02 07:46:50|4142.5|4141.5|4141|4140|4142.5|4141.5|4141|4140|1301
1627890420000|2021-08-02 07:47:00|4140.5||4141||4141||4140.5||427
1627890430000|2021-08-02 07:47:10|4140.5|4139.5|4140.5|4139.5|4140.5|4139.5|4139.5|4138.5|1171
1627890450000|2021-08-02 07:47:30|4141|4140|4143|4141.5|4143|4142|4141|4140|2201
1627890460000|2021-08-02 07:47:40||4142||4142||4142.5||4142|73
1627890470000|2021-08-02 07:47:50|4143.5|4142.5|4142.5|4141.5|4143.5|4143|4142.5|4141.5|2495
1627890480000|2021-08-02 07:48:00|4143.5|4142|4142.5|4141|4143.5|4142.5|4142|4140.5|155
1627890490000|2021-08-02 07:48:10|4142|4140.5|4140.5|4139|4142.5|4141|4140|4138.5|27
1627890500000|2021-08-02 07:48:20|4141|4140|4140.5|4139|4141|4140|4140|4138.5|163
1627890510000|2021-08-02 07:48:30|4139.5|4138.5|4140.5|4139|4140.5|4139.5|4139.5|4138.5|16
1627890520000|2021-08-02 07:48:40|4140|4138.5|4140|4138.5|4140.5|4139.5|4139.5|4138.5|0
1627890530000|2021-08-02 07:48:50|4140.5|4139.5|4141|4139.5|4141|4139.5|4140.5|4139|0
1627890540000|2021-08-02 07:49:00|4140.5|4139|4141.5|4139.5|4141.5|4140|4140.5|4139|51
1627890550000|2021-08-02 07:49:10|4141|4139|4142|4140.5|4142|4140.5|4140.5|4139|0
1627890560000|2021-08-02 07:49:20|4140.5|4139.5|4140|4139|4140.5|4139.5|4139.5|4138.5|429
1627890570000|2021-08-02 07:49:30|4139.5|4138.5|4138.5|4137|4140|4139|4138.5|4137|188
1627890580000|2021-08-02 07:49:40|4138|4136.5|4138|4136|4138.5|4136.5|4137|4135.5|50
1627890600000|2021-08-02 07:50:00|4138.5|4137|4139.5|4137.5|4139.5|4138|4138|4137|152
1627890610000|2021-08-02 07:50:10|4139|4137|4139.5|4138|4141|4139.5|4139|4137|285
1627890620000|2021-08-02 07:50:20|4139|4137.5|4139|4137.5|4140.5|4139|4139|4137.5|75
1627890630000|2021-08-02 07:50:30|4139.5|4138|4139.5|4138|4139.5|4138|4139|4137.5|0
1627890640000|2021-08-02 07:50:40|4138.5|4137.5|4139|4137.5|4139.5|4138|4138.5|4137.5|0
1627890650000|2021-08-02 07:50:50|4139.5|4138|4138.5|4137|4139.5|4138|4138|4136.5|321
1627890660000|2021-08-02 07:51:00|4139|4137.5|4137|4135.5|4139|4137.5|4137|4135.5|121
1627890670000|2021-08-02 07:51:10|4137.5|4136|4138|4136.5|4138.5|4137|4137|4135.5|0
1627890680000|2021-08-02 07:51:20|4138.5|4137|4138.5|4137|4138.5|4137|4138|4136.5|0
1627890690000|2021-08-02 07:51:30|4139|4137.5|4139|4137.5|4139|4137.5|4138.5|4137|0
1627890700000|2021-08-02 07:51:40|4138.5|4137|4137|4135.5|4138.5|4137|4137|4135.5|76
1627890710000|2021-08-02 07:51:50|4137.5|4136|4136.5|4135|4137.5|4136|4136.5|4135|0
1627890720000|2021-08-02 07:52:00|4137|4135.5|4137.5|4136|4137.5|4136|4136.5|4135|0
1627890730000|2021-08-02 07:52:10|4137|4135.5|4136.5|4135|4137|4135.5|4136.5|4135|83
1627890740000|2021-08-02 07:52:20|4137|4135.5|4137.5|4136|4137.5|4136|4136.5|4135|0
1627890750000|2021-08-02 07:52:30|4138|4136.5|4138|4136.5|4138.5|4137|4137.5|4136|0
1627890760000|2021-08-02 07:52:40|4138.5|4137|4138.5|4137|4138.5|4137|4138|4136.5|0
1627890770000|2021-08-02 07:52:50|4138|4136.5|4138.5|4137|4138.5|4137|4138|4136.5|0
1627890780000|2021-08-02 07:53:00|4138|4136.5|4140.5|4138.5|4140.5|4138.5|4138|4136.5|70
1627890790000|2021-08-02 07:53:10|4140|4138|4140|4138|4140.5|4138.5|4140|4138|0
1627890800000|2021-08-02 07:53:20|4140.5|4138.5|4142|4140.5|4142.5|4140.5|4140.5|4138.5|92
1627890810000|2021-08-02 07:53:30|4141.5|4140|4142.5|4140.5|4142.5|4140.5|4141.5|4140|0
1627890820000|2021-08-02 07:53:40|4142|4140|4143.5|4141.5|4143.5|4141.5|4142|4140|0
1627890830000|2021-08-02 07:53:50|4143|4141|4143|4141|4143.5|4141.5|4143|4141|0
1627890840000|2021-08-02 07:54:00|4143.5|4141.5|4142|4140.5|4143.5|4141.5|4141|4139|249
1627890850000|2021-08-02 07:54:10|4141.5|4140|4141.5|4140|4142|4140.5|4141|4139.5|0
1627890860000|2021-08-02 07:54:20|4141|4139.5|4140|4138|4141.5|4140|4139.5|4138|190
1627890870000|2021-08-02 07:54:30|4139|4137|4140.5|4139.5|4140.5|4139.5|4138.5|4136.5|391
1627890880000|2021-08-02 07:54:40|4141|4139|4141|4139.5|4141|4139.5|4140.5|4139|72
1627890890000|2021-08-02 07:54:50|4141.5|4139|4140|4139|4141.5|4139.5|4140|4139|50
1627890900000|2021-08-02 07:55:00|4140.5|4139.5|4141.5|4140|4141.5|4140|4140.5|4139.5|123
1627890910000|2021-08-02 07:55:10|4141|4139.5|4139.5|4138|4141.5|4140.5|4139.5|4137.5|476
1627890920000|2021-08-02 07:55:20|4140|4138.5|4140.5|4138.5|4141|4139.5|4139.5|4138|0
1627890930000|2021-08-02 07:55:30|4141|4139|4141|4139.5|4141.5|4140|4140.5|4139|3
1627890940000|2021-08-02 07:55:40|4141.5|4140|4141.5|4140.5|4141.5|4140.5|4141|4140|0
1627890950000|2021-08-02 07:55:50|4142|4140|4142|4141|4142.5|4141|4142|4140|0
1627890960000|2021-08-02 07:56:00|4142.5|4141.5|4142.5|4141|4143|4142|4142|4140.5|0
1627890970000|2021-08-02 07:56:10|4142|4140.5|4142.5|4140.5|4143|4141|4141.5|4140.5|0
1627890980000|2021-08-02 07:56:20|4143|4141|4143|4141|4143|4141|4142.5|4140.5|0
1627890990000|2021-08-02 07:56:30|4142.5|4140.5|4141|4139.5|4143|4141|4140.5|4139|70
1627891000000|2021-08-02 07:56:40|4140.5|4139|4141|4139.5|4141|4139.5|4140.5|4139|0
1627891020000|2021-08-02 07:57:00|4140.5|4139|4141|4139|4141.5|4140|4140.5|4139|102
1627891030000|2021-08-02 07:57:10|4140.5|4138.5|4139.5|4138|4141|4139.5|4139.5|4138|0
1627891040000|2021-08-02 07:57:20|4140|4138.5|4141|4139|4141.5|4139.5|4139.5|4137.5|0
1627891050000|2021-08-02 07:57:30|4141.5|4139.5|4140|4138.5|4141.5|4139.5|4139.5|4138|0
1627891060000|2021-08-02 07:57:40|4139.5|4138|4139|4138|4140|4138.5|4138.5|4137|77
1627891070000|2021-08-02 07:57:50|4138.5|4137.5|4139|4137.5|4139.5|4138|4138.5|4137.5|0
1627891080000|2021-08-02 07:58:00|4139.5|4138|4139|4137.5|4139.5|4138|4139|4137.5|0
1627891090000|2021-08-02 07:58:10|4139.5|4138|4139.5|4138|4139.5|4138|4139|4137.5|0
1627891100000|2021-08-02 07:58:20|4139|4137.5|4139|4137.5|4139.5|4138|4139|4137.5|0
1627891110000|2021-08-02 07:58:30|4140|4138|4140.5|4139.5|4140.5|4139.5|4139.5|4138|140
1627891120000|2021-08-02 07:58:40|4140|4139|4140.5|4139|4140.5|4139.5|4140|4138.5|0
1627891130000|2021-08-02 07:58:50|4140|4138.5|4140|4138.5|4140.5|4139|4139.5|4138|411
1627891140000|2021-08-02 07:59:00|4140.5|4139|4141.5|4139.5|4142|4140|4140|4138.5|34
1627891150000|2021-08-02 07:59:10|4142|4140|4142.5|4140|4142.5|4140|4141.5|4139.5|0
1627891160000|2021-08-02 07:59:20|4143.5|4141|4143.5|4141|4143.5|4141.5|4143|4140.5|143
1627891170000|2021-08-02 07:59:30|4143|4140.5|4142.5|4140.5|4143.5|4142|4142.5|4140.5|302
1627891180000|2021-08-02 07:59:40|4143|4141|4142.5|4141|4143|4141|4142.5|4140.5|0
1627891190000|2021-08-02 07:59:50|4142|4140.5|4142|4140.5|4142.5|4141|4141.5|4140|795
1627891200000|2021-08-02 08:00:00|4141|4139.5|4140|4138.5|4141.5|4139.5|4140|4138.5|1013
1627891210000|2021-08-02 08:00:10|4140.5|4139|4140|4138.5|4140.5|4139|4139|4138|0
1627891220000|2021-08-02 08:00:20|4139.5|4138|4139.5|4138|4139.5|4138|4139|4138|126
1627891230000|2021-08-02 08:00:30|4140|4138.5|4140|4138.5|4140|4138.5|4139.5|4138|0
1627891240000|2021-08-02 08:00:40|4139.5|4138|4140|4138|4140.5|4138.5|4139.5|4138|0
1627891250000|2021-08-02 08:00:50|4139.5|4138.5|4140|4138.5|4140|4138.5|4139.5|4138|0
1627891260000|2021-08-02 08:01:00|4139.5|4138|4139.5|4138|4140|4138.5|4139.5|4138|0
1627891270000|2021-08-02 08:01:10|4141|4139.5|4140|4138.5|4141|4139.5|4140|4138.5|581
1627891280000|2021-08-02 08:01:20|4140.5|4139|4141|4139.5|4141.5|4140|4140|4138.5|0
1627891290000|2021-08-02 08:01:30|4141.5|4140|4141|4139.5|4141.5|4140|4140.5|4139.5|0
1627891300000|2021-08-02 08:01:40|4141.5|4140|4141.5|4139.5|4142|4140|4141.5|4139.5|0
1627891310000|2021-08-02 08:01:50|4142|4140|4142.5|4140|4142.5|4140.5|4142|4139.5|50
1627891320000|2021-08-02 08:02:00|4142|4139.5|4141.5|4140.5|4142.5|4141|4141.5|4139.5|0
1627891330000|2021-08-02 08:02:10|4142.5|4141|4142|4141|4142.5|4141.5|4142|4140.5|360
1627891340000|2021-08-02 08:02:20|4141.5|4140|4139|4138|4141.5|4140|4139|4138|332
1627891350000|2021-08-02 08:02:30|4139.5|4138.5|4139|4138|4139.5|4138.5|4138.5|4137.5|0
1627891360000|2021-08-02 08:02:40|4139.5|4138.5|4140|4138.5|4140|4138.5|4139|4137.5|0
1627891370000|2021-08-02 08:02:50|4139.5|4138|4139.5|4138|4140|4138|4139|4137.5|0
1627891380000|2021-08-02 08:03:00|4140|4138.5|4140|4138.5|4140|4138.5|4139.5|4138|0
1627891390000|2021-08-02 08:03:10|4139|4138|4137.5|4136.5|4139|4138.5|4137.5|4136.5|884
1627891400000|2021-08-02 08:03:20|4137||4137.5||4137.5||4137||3
1627891410000|2021-08-02 08:03:30|4138|4137|4140.5|4139|4140.5|4139.5|4138|4137|1427
1627891420000|2021-08-02 08:03:40||4139.5||4139.5||4139.5||4139.5|0
1627891430000|2021-08-02 08:03:50|4141|4140|4141.5|4140|4141.5|4140.5|4141|4140|57
1627891440000|2021-08-02 08:04:00|4142|4140.5|4142|4140|4142|4141|4142|4140|20
1627891450000|2021-08-02 08:04:10||4140.5||4140||4140.5||4140|0
1627891460000|2021-08-02 08:04:20|4141.5|4140.5|4141|4140|4141.5|4140.5|4141|4140|175
1627891480000|2021-08-02 08:04:40|4140.5|4140.5|4143|4141.5|4143|4141.5|4140.5|4140.5|1641
1627891490000|2021-08-02 08:04:50|||||||||60
1627891500000|2021-08-02 08:05:00|4142.5|4142|4142.5|4141.5|4143|4142|4142.5|4141.5|0
1627891510000|2021-08-02 08:05:10|4142|4141|4141.5|4140.5|4142.5|4141|4141.5|4140.5|1287
1627891520000|2021-08-02 08:05:20|4141|4140|4140|4139|4141|4140|4139.5|4139|293
1627891540000|2021-08-02 08:05:40|4140.5|4139.5|4142|4141|4142.5|4141.5|4140.5|4139|2338
1627891550000|2021-08-02 08:05:50|4142.5|4141.5|4142.5|4141|4142.5|4141.5|4142|4141|0
1627891560000|2021-08-02 08:06:00|4143|4141.5|4143|4142|4143.5|4142|4143|4141.5|33
1627891570000|2021-08-02 08:06:10|4143.5|4141.5|4141.5|4141|4143.5|4141.5|4141.5|4141|424
1627891580000|2021-08-02 08:06:20|4141|4140.5|4139.5|4138.5|4141.5|4140.5|4139.5|4138.5|1118
1627891590000|2021-08-02 08:06:30||4138||4138||4138.5||4138|0
1627891600000|2021-08-02 08:06:40||4138.5||4138||4138.5||4138|0
1627891610000|2021-08-02 08:06:50||4138.5||4138.5||4138.5||4138|0
1627891620000|2021-08-02 08:07:00|4140|4139|4139.5|4138.5|4140|4139.5|4139.5|4138.5|1171
1627891630000|2021-08-02 08:07:10|4140|4139|4140.5|4139.5|4140.5|4139.5|4140|4138.5|311
1627891640000|2021-08-02 08:07:20|4140|4139|4139.5|4138.5|4140|4139|4139.5|4138.5|674
1627891680000|2021-08-02 08:08:00|4140|4139|4141.5|4140|4141.5|4140.5|4140|4139|793
1627891690000|2021-08-02 08:08:10||4140.5||4140.5||4140.5||4140.5|165
1627891700000|2021-08-02 08:08:20||4140||4140||4140||4140|0
1627891710000|2021-08-02 08:08:30|4141|4139.5|4140|4139.5|4141|4140|4139.5|4138.5|2610
1627891720000|2021-08-02 08:08:40|4139.5|4139|4139.5|4139|4139.5|4139|4139.5|4139|203
1627891730000|2021-08-02 08:08:50|4140|4139.5|4140.5|4139.5|4140.5|4139.5|4140|4139.5|104
1627891740000|2021-08-02 08:09:00|4140|4139|4141.5|4140.5|4141.5|4140.5|4140|4139|553
1627891750000|2021-08-02 08:09:10|4142|4141|4142|4141|4142|4141|4142|4141|0
1627891760000|2021-08-02 08:09:20|4141.5|4140.5|4142|4141|4142|4141|4141.5|4140.5|110
1627891770000|2021-08-02 08:09:30|4141.5|4140.5|4142|4140.5|4142|4140.5|4141.5|4140.5|0
1627891780000|2021-08-02 08:09:40|4141.5|4141|4141.5|4140.5|4141.5|4141|4141|4140.5|695
1627891800000|2021-08-02 08:10:00|4141|4140|4141|4139.5|4141.5|4140|4140.5|4139.5|1564
1627891810000|2021-08-02 08:10:10|4140.5|4139|4139|4138.5|4140.5|4139|4139|4138.5|641
1627891820000|2021-08-02 08:10:20|4138.5|4138|4138|4137|4139|4138|4138|4137|193
1627891830000|2021-08-02 08:10:30|4138.5|4137.5|4139|4138|4139|4138|4138.5|4137.5|300
1627891840000|2021-08-02 08:10:40|4138.5|4137.5|4138|4137|4138.5|4137.5|4138|4137|227
1627891850000|2021-08-02 08:10:50|4138.5|4137.5|4139|4137.5|4139|4138|4138.5|4137|344
1627891860000|2021-08-02 08:11:00||4138||4137.5||4138||4137.5|200
1627891880000|2021-08-02 08:11:20|4138.5|4137|4139|4138|4139|4138|4138|4137|844
1627891890000|2021-08-02 08:11:30|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|0
1627891900000|2021-08-02 08:11:40|4140|4139|4140|4139|4140|4139.5|4139.5|4139|233
1627891910000|2021-08-02 08:11:50|4139.5|4138.5|4139|4137.5|4139.5|4138.5|4138.5|4137.5|816
1627891920000|2021-08-02 08:12:00|4138.5|4137|4137.5|4136.5|4139|4137|4137|4136.5|335
1627891930000|2021-08-02 08:12:10|||||||||200
1627891950000|2021-08-02 08:12:30|4138|4137|4138.5|4137.5|4138.5|4138|4138|4136.5|737
1627891980000|2021-08-02 08:13:00|4139|4138|4139|4137.5|4139|4138.5|4139|4137.5|873
1627891990000|2021-08-02 08:13:10|4138.5|4137|4138|4137|4138.5|4137|4137.5|4137|541
1627892020000|2021-08-02 08:13:40||4137.5||4137||4137.5||4137|0
1627892040000|2021-08-02 08:14:00|4137.5||4138||4138||4137.5||0
1627892050000|2021-08-02 08:14:10|4138.5|4137.5|4138.5|4137.5|4139|4138|4138.5|4137|1326
1627892060000|2021-08-02 08:14:20|4138|4137|4138|4137|4138|4137|4138|4137|0
1627892070000|2021-08-02 08:14:30|4137.5||4138||4138||4137.5||530
1627892080000|2021-08-02 08:14:40|4137.5|4137.5|4139|4138|4139|4138|4137.5|4137|712
1627892100000|2021-08-02 08:15:00|4139.5|4138.5|4139|4137.5|4139.5|4138.5|4139|4137.5|195
1627892110000|2021-08-02 08:15:10||4138||4137.5||4138||4137.5|236
1627892130000|2021-08-02 08:15:30|4138.5|4137|4137.5|4136.5|4139|4137.5|4137|4136|912
1627892140000|2021-08-02 08:15:40|||||||||47
1627892150000|2021-08-02 08:15:50|4138|4137|4137.5|4136.5|4138|4137|4137.5|4136.5|103
1627892160000|2021-08-02 08:16:00|4138|4137|4137|4136|4138|4137|4136.5|4136|592
1627892170000|2021-08-02 08:16:10|4136.5|4135.5|4136|4135|4136.5|4136|4135.5|4135|736
1627892180000|2021-08-02 08:16:20||4135.5||4135.5||4135.5||4135.5|0
1627892190000|2021-08-02 08:16:30|4135.5|4135|4135.5|4134.5|4136|4135|4135|4134.5|120
1627892210000|2021-08-02 08:16:50|4135||4135.5||4135.5||4135||206
1627892220000|2021-08-02 08:17:00|4135||4135||4135||4135||150
1627892230000|2021-08-02 08:17:10|4134.5|4134|4134|4133.5|4134.5|4134|4134|4133.5|802
1627892240000|2021-08-02 08:17:20|4134.5|4134|4135|4134|4135|4134|4134.5|4134|265
1627892250000|2021-08-02 08:17:30|4134.5|4133.5|4135|4134|4135|4134|4134.5|4133.5|0
1627892260000|2021-08-02 08:17:40|4134.5|4134.5|4134.5|4134|4135|4134.5|4134.5|4134|148
1627892270000|2021-08-02 08:17:50|4134|4133.5|4133|4132.5|4134|4133.5|4133|4132.5|2290
1627892280000|2021-08-02 08:18:00|4133.5|4133|4133.5|4132.5|4134|4133|4133.5|4132.5|441
1627892290000|2021-08-02 08:18:10||4133||4132.5||4133||4132.5|5
1627892300000|2021-08-02 08:18:20||4133||4132.5||4133||4132.5|0
1627892310000|2021-08-02 08:18:30|4133|4132|4131.5|4131|4133.5|4132|4131.5|4131|939
1627892320000|2021-08-02 08:18:40|4132|4131.5|4132|4131|4133|4132|4132|4131|2423
1627892330000|2021-08-02 08:18:50|4132.5|4131.5|4132.5|4131.5|4133|4132.5|4132.5|4131|1065
1627892340000|2021-08-02 08:19:00|4133|4131|4132|4131|4133|4131|4131.5|4131|2270
1627892350000|2021-08-02 08:19:10|4131.5||4131.5||4131.5||4131.5||0
1627892360000|2021-08-02 08:19:20|||||||||91
1627892370000|2021-08-02 08:19:30|4131|4130.5|4130.5|4129.5|4131|4130.5|4130|4129.5|990
1627892380000|2021-08-02 08:19:40|4131|4130|4131|4130|4131.5|4130|4130.5|4130|0
1627892390000|2021-08-02 08:19:50|4130.5|4129.5|4130.5|4129.5|4131|4129.5|4130|4129.5|263
1627892400000|2021-08-02 08:20:00|4131|4130|4131|4130|4131|4130.5|4131|4130|853
1627892410000|2021-08-02 08:20:10|4130.5||4131||4131||4130.5||0
1627892420000|2021-08-02 08:20:20|4130.5||4131||4131||4130.5||0
1627892440000|2021-08-02 08:20:40|4131.5|4130.5|4131.5|4130.5|4131.5|4131|4131.5|4130.5|622
1627892450000|2021-08-02 08:20:50|4131|4130|4131|4130|4131|4130.5|4131|4130|305
1627892460000|2021-08-02 08:21:00||4130.5||4130||4130.5||4130|0
1627892470000|2021-08-02 08:21:10|4131.5|4130.5|4132|4131|4132|4131|4131.5|4130.5|273
1627892480000|2021-08-02 08:21:20|4133|4131.5|4133|4131.5|4133|4132|4132.5|4131.5|497
1627892490000|2021-08-02 08:21:30|4132.5||4132.5||4133||4132.5||0
1627892520000|2021-08-02 08:22:00|4132|4131|4131|4130|4132|4131|4131|4130|1705
1627892540000|2021-08-02 08:22:20|4130.5|4129.5|4130|4129.5|4131|4130|4130|4129.5|782
1627892550000|2021-08-02 08:22:30|||||||||100
1627892560000|2021-08-02 08:22:40|4129.5|4129|4130|4129|4130|4129|4129|4128.5|1018
1627892590000|2021-08-02 08:23:10|4129.5|4128.5|4129|4128|4129.5|4128.5|4129|4128|456
1627892600000|2021-08-02 08:23:20|4128.5||4128.5||4128.5||4128.5||6
1627892610000|2021-08-02 08:23:30|4129||4129||4129||4129||33
1627892640000|2021-08-02 08:24:00|4129.5|4128.5|4129.5|4128.5|4129.5|4129|4129.5|4128.5|586
1627892650000|2021-08-02 08:24:10|4129|4128|4129.5|4128|4129.5|4128.5|4128.5|4128|368
1627892660000|2021-08-02 08:24:20|4130|4128.5|4130|4129|4130.5|4129.5|4129.5|4128.5|676
1627892670000|2021-08-02 08:24:30|4129.5||4130||4130||4129.5||139
1627892730000|2021-08-02 08:25:30|4130.5|4129.5|4130.5|4130|4130.5|4130|4130|4129|1649
1627892750000|2021-08-02 08:25:50|4131|4129.5|4130.5|4129.5|4131|4129.5|4130|4129.5|833
1627892760000|2021-08-02 08:26:00|4130|4128.5|4129.5|4128.5|4130.5|4128.5|4129.5|4128.5|1194
1627892770000|2021-08-02 08:26:10|4130|4129|4130|4129|4130|4129|4130|4129|0
1627892800000|2021-08-02 08:26:40|4129.5|4128.5|4129|4128.5|4129.5|4128.5|4129|4128.5|501
1627892810000|2021-08-02 08:26:50|4128.5|4128|4128.5|4128|4128.5|4128|4128.5|4128|73
1627892820000|2021-08-02 08:27:00|4129||4128.5||4129||4128.5||375
1627892830000|2021-08-02 08:27:10|4129||4128.5||4129||4128.5||38
1627892840000|2021-08-02 08:27:20|4129|4128.5|4129|4128.5|4129|4128.5|4129|4128.5|2272
1627892850000|2021-08-02 08:27:30|4129.5|4129|4130|4129.5|4130|4129.5|4129.5|4129|632
1627892860000|2021-08-02 08:27:40|4130.5|4130|4130.5|4130|4130.5|4130|4130.5|4130|313
1627892870000|2021-08-02 08:27:50|4131||4131||4131||4131||0
1627892880000|2021-08-02 08:28:00|4131.5||4131||4131.5||4131||0
1627892890000|2021-08-02 08:28:10|||||||||201
1627892900000|2021-08-02 08:28:20|||||||||49
1627892920000|2021-08-02 08:28:40|4131.5||4131||4131.5||4131||0
1627892930000|2021-08-02 08:28:50|||||||||210
1627892960000|2021-08-02 08:29:20|||||||||11
1627892970000|2021-08-02 08:29:30|||||||||229
1627892990000|2021-08-02 08:29:50|4131.5|4130.5|4132|4131|4132|4131|4131.5|4130.5|444
1627893000000|2021-08-02 08:30:00|4132.5|4131.5|4132.5|4132|4132.5|4132|4132.5|4131.5|248
1627893010000|2021-08-02 08:30:10|4133||4133||4133||4133||0
1627893030000|2021-08-02 08:30:30|||||||||263
1627893050000|2021-08-02 08:30:50|4133.5|4132.5|4133.5|4133|4134|4133|4133|4132.5|721
1627893070000|2021-08-02 08:31:10|4134|4133.5|4134.5|4134|4134.5|4134|4133.5|4133.5|842
1627893080000|2021-08-02 08:31:20|4135|4134.5|4135.5|4134.5|4135.5|4134.5|4135|4134.5|418
1627893120000|2021-08-02 08:32:00|4136|4135|4136.5|4136|4137|4136|4136|4135|681
1627893130000|2021-08-02 08:32:10|4137|4136.5|4137|4136.5|4137|4136.5|4137|4136.5|0
1627893140000|2021-08-02 08:32:20|4137.5|4137|4136|4135|4138.5|4137.5|4136|4135|3416
1627893150000|2021-08-02 08:32:30|4135.5|4134.5|4133.5|4132.5|4135.5|4134.5|4133.5|4132.5|3236
1627893170000|2021-08-02 08:32:50|4133|4132|4133|4132|4133.5|4132.5|4133|4132|220
1627893180000|2021-08-02 08:33:00|4133.5|4132.5|4134|4133|4134|4133.5|4133.5|4132.5|17
1627893190000|2021-08-02 08:33:10|4133.5|4132.5|4133.5|4132.5|4134|4133|4133.5|4132.5|357
1627893200000|2021-08-02 08:33:20|4134|4133|4134|4133|4134|4133.5|4134|4132.5|100
1627893220000|2021-08-02 08:33:40|4133.5||4133.5||4133.5||4133.5||0
1627893230000|2021-08-02 08:33:50|4134|4133.5|4134|4133|4134|4133.5|4134|4133|265
1627893240000|2021-08-02 08:34:00|4134.5|4133.5|4135|4134|4135|4134.5|4134.5|4133|1103
1627893250000|2021-08-02 08:34:10|4134.5|4133.5|4135|4134|4135|4134.5|4134.5|4133.5|1479
1627893260000|2021-08-02 08:34:20||4134.5||4134.5||4134.5||4134.5|0
1627893270000|2021-08-02 08:34:30|4135.5|4135|4132.5|4131.5|4135.5|4135|4131.5|4131|15138
1627893280000|2021-08-02 08:34:40|4132|4131|4132|4130.5|4132.5|4131.5|4131|4130.5|3074
1627893290000|2021-08-02 08:34:50|4131.5||4131.5||4131.5||4131.5||300
1627893310000|2021-08-02 08:35:10|4132|4131|4131.5|4130.5|4132|4131.5|4131.5|4130.5|174
1627893320000|2021-08-02 08:35:20|4132|4131|4132|4131|4132|4131.5|4132|4131|2809
1627893330000|2021-08-02 08:35:30|||||||||7
1627893340000|2021-08-02 08:35:40|4132.5|4131.5|4132.5|4132|4132.5|4132|4132|4131|2501
1627893350000|2021-08-02 08:35:50|4133|4131.5|4133.5|4133|4134|4133|4133|4131.5|1924
1627893360000|2021-08-02 08:36:00|4133|4132.5|4133|4132|4133.5|4132.5|4133|4132|1031
1627893380000|2021-08-02 08:36:20|4132.5|4131.5|4133|4131.5|4133|4131.5|4132.5|4131.5|601
1627893390000|2021-08-02 08:36:30|4133.5|4132|4133.5|4132.5|4133.5|4132.5|4133.5|4132|203
1627893400000|2021-08-02 08:36:40|4134|4133|4128.5|4127.5|4134|4133.5|4128|4127|22778
1627893410000|2021-08-02 08:36:50|4128|4127|4128.5|4127.5|4128.5|4127.5|4128|4127|162
1627893430000|2021-08-02 08:37:10|4129|4128|4129|4128|4129.5|4129|4129|4128|1947
1627893440000|2021-08-02 08:37:20|4128.5|4127.5|4128.5|4127.5|4128.5|4128|4128|4127.5|255
1627893450000|2021-08-02 08:37:30|||||||||100
1627893460000|2021-08-02 08:37:40|4129|4128|4130|4129|4131|4130.5|4129|4127.5|3788
1627893470000|2021-08-02 08:37:50|4130.5|4129.5|4130.5|4129.5|4130.5|4129.5|4130.5|4129.5|398
1627893480000|2021-08-02 08:38:00|4131|4130|4131.5|4130.5|4131.5|4131|4131|4130|940
1627893490000|2021-08-02 08:38:10|4131|4130|4130.5|4129.5|4131.5|4130|4130.5|4129.5|693
1627893510000|2021-08-02 08:38:30|4131|4130|4131.5|4130.5|4131.5|4130.5|4130.5|4130|316
1627893520000|2021-08-02 08:38:40|4131|4130|4130.5|4130|4131|4130|4130.5|4130|405
1627893530000|2021-08-02 08:38:50|||||||||54
1627893540000|2021-08-02 08:39:00|4131||4131.5||4131.5||4131||206
1627893550000|2021-08-02 08:39:10||4130.5||4130||4130.5||4130|0
1627893560000|2021-08-02 08:39:20|4131||4131||4131||4131||47
1627893570000|2021-08-02 08:39:30|4130.5||4130.5||4130.5||4130.5||131
1627893580000|2021-08-02 08:39:40|4130|4129.5|4130|4129|4130|4129.5|4130|4129|393
1627893590000|2021-08-02 08:39:50|||||||||24
1627893600000|2021-08-02 08:40:00|||||||||183
1627893640000|2021-08-02 08:40:40|||||||||25
1627893650000|2021-08-02 08:40:50|4130.5|4129.5|4131|4130|4131|4130|4130.5|4129.5|653
1627893660000|2021-08-02 08:41:00|4131.5|4130.5|4131.5|4131|4131.5|4131|4131.5|4130|603
1627893670000|2021-08-02 08:41:10|4132|4130.5|4132|4130.5|4132.5|4130.5|4132|4130.5|9
1627893680000|2021-08-02 08:41:20|4131.5|4131|4131.5|4130.5|4131.5|4131|4131.5|4130.5|20
1627893690000|2021-08-02 08:41:30|4131||4131||4131.5||4131||24
1627893700000|2021-08-02 08:41:40|4130.5|4130|4131|4130|4131|4130.5|4130.5|4130|547
1627893710000|2021-08-02 08:41:50||4130.5||4130||4130.5||4130|49
1627893720000|2021-08-02 08:42:00|4131.5|4130.5|4131|4130|4131.5|4131|4131|4130|113
1627893750000|2021-08-02 08:42:30|4130.5|4129.5|4130|4128.5|4131|4129.5|4130|4128.5|1210
1627893770000|2021-08-02 08:42:50||4129||4128.5||4129||4128.5|0
1627893780000|2021-08-02 08:43:00||4129||4128.5||4129||4128.5|0
1627893830000|2021-08-02 08:43:50|4129.5|4128|4127|4125.5|4130|4128|4127|4125.5|3174
1627893840000|2021-08-02 08:44:00|4127.5|4126|4127|4126.5|4127.5|4126.5|4127|4126|381
1627893850000|2021-08-02 08:44:10|4127.5||4127.5||4127.5||4127||0
1627893860000|2021-08-02 08:44:20|4127||4127||4127||4127||0
1627893870000|2021-08-02 08:44:30|4127.5|4127|4127.5|4126.5|4127.5|4127|4127|4126.5|203
1627893900000|2021-08-02 08:45:00|4127|4126|4127.5|4126.5|4127.5|4127|4127|4126|759
1627893910000|2021-08-02 08:45:10||4126||4126||4126||4126|0
1627893950000|2021-08-02 08:45:50|4127|4125.5|4126|4125.5|4127|4125.5|4126|4125.5|473
1627893960000|2021-08-02 08:46:00|4125.5|4125|4125.5|4124.5|4125.5|4125|4125.5|4124.5|190
1627893970000|2021-08-02 08:46:10|4126|4125|4126|4125|4126|4125|4126|4125|876
1627893980000|2021-08-02 08:46:20||4124.5||4124.5||4124.5||4124.5|0
1627893990000|2021-08-02 08:46:30|4125.5|4124|4125|4124|4125.5|4124|4125|4124|0
1627894000000|2021-08-02 08:46:40||4123.5||4123.5||4123.5||4123.5|0
1627894020000|2021-08-02 08:47:00|4124.5|4123|4124|4123.5|4124.5|4123.5|4124|4122.5|0
1627894030000|2021-08-02 08:47:10||4123||4123||4123||4123|0
1627894060000|2021-08-02 08:47:40|4124.5|4123.5|4124.5|4123.5|4124.5|4124|4124.5|4123|569
1627894070000|2021-08-02 08:47:50|4125|4124|4126|4125|4126|4125|4125|4124|1291
1627894080000|2021-08-02 08:48:00|4125.5||4125.5||4125.5||4125.5||122
1627894090000|2021-08-02 08:48:10|4125|4124.5|4125.5|4124|4125.5|4124.5|4125|4124|453
1627894100000|2021-08-02 08:48:20|4125|4124.5|4125.5|4124|4125.5|4124.5|4125|4124|121
1627894110000|2021-08-02 08:48:30||4124.5||4124.5||4124.5||4124.5|0
1627894120000|2021-08-02 08:48:40|4125|4124|4125|4124|4125|4124|4125|4124|72
1627894130000|2021-08-02 08:48:50||4124.5||4124||4124.5||4124|522
1627894150000|2021-08-02 08:49:10|4125.5|4124.5|4125.5|4124|4125.5|4124.5|4125.5|4124|292
1627894160000|2021-08-02 08:49:20|4125||4125||4125.5||4125||1
1627894180000|2021-08-02 08:49:40|4125.5|4124.5|4125.5|4124|4125.5|4124.5|4125.5|4124|286
1627894210000|2021-08-02 08:50:10|4125|4123.5|4124.5|4123.5|4125|4124|4124|4123|1370
1627894220000|2021-08-02 08:50:20||4123||4123||4123||4123|1
1627894230000|2021-08-02 08:50:30|4124||4124||4124||4124||0
1627894240000|2021-08-02 08:50:40|||||||||17
1627894260000|2021-08-02 08:51:00|||||||||93
1627894270000|2021-08-02 08:51:10|4123.5|4122.5|4123|4121.5|4123.5|4122.5|4122.5|4121.5|1116
1627894290000|2021-08-02 08:51:30|4122.5|4122|4123|4122|4123|4122.5|4122.5|4121.5|1386
1627894300000|2021-08-02 08:51:40|4123.5|4122.5|4123|4122.5|4123.5|4123|4123|4122.5|139
1627894310000|2021-08-02 08:51:50|||||||||9
1627894320000|2021-08-02 08:52:00|4123.5|4123|4123.5|4123|4123.5|4123|4123.5|4123|557
1627894330000|2021-08-02 08:52:10|4124|4122.5|4124.5|4123.5|4124.5|4123.5|4124|4122.5|578
1627894340000|2021-08-02 08:52:20|4125|4124|4124.5|4123|4125|4124|4124.5|4123|1181
1627894350000|2021-08-02 08:52:30|4123.5|4122.5|4122.5|4121.5|4123.5|4122.5|4122.5|4121.5|920
1627894360000|2021-08-02 08:52:40|4122|4121|4121.5|4120.5|4122|4121|4121.5|4120.5|307
1627894370000|2021-08-02 08:52:50|||||||||22
1627894380000|2021-08-02 08:53:00|4121|4120|4121|4120|4121|4120|4121|4120|64
1627894400000|2021-08-02 08:53:20|4121.5|4120.5|4120.5|4119.5|4121.5|4120.5|4120|4119|391
1627894410000|2021-08-02 08:53:30|4121||4121||4121||4120.5||0
1627894420000|2021-08-02 08:53:40||4120||4120||4120||4120|0
1627894430000|2021-08-02 08:53:50|4120.5|4119.5|4120.5|4119.5|4120.5|4119.5|4120.5|4119.5|0
1627894440000|2021-08-02 08:54:00|4120||4120||4120||4120||0
1627894450000|2021-08-02 08:54:10|4119.5|4119|4119.5|4118.5|4119.5|4119|4119.5|4118.5|570
1627894460000|2021-08-02 08:54:20||4119||4118.5||4119||4118.5|242
1627894470000|2021-08-02 08:54:30|4120|4119|4120|4118.5|4120.5|4119.5|4120|4118.5|1399
1627894480000|2021-08-02 08:54:40|4119.5|4118|4119.5|4118.5|4120|4119.5|4119|4118|1149
1627894500000|2021-08-02 08:55:00|4119|4118|4118.5|4117.5|4119|4118|4118.5|4117.5|938
1627894510000|2021-08-02 08:55:10|4118|4118|4118|4117.5|4118.5|4118|4118|4117.5|561
1627894520000|2021-08-02 08:55:20||4117||4117||4117||4117|128
1627894530000|2021-08-02 08:55:30|4118.5|4117.5|4119.5|4118.5|4119.5|4119|4118.5|4117|1881
1627894560000|2021-08-02 08:56:00|4120|4119|4119.5|4118.5|4120.5|4120|4119|4118.5|1414
1627894570000|2021-08-02 08:56:10|4120|4119|4120|4119.5|4120|4119.5|4120|4119|77
1627894580000|2021-08-02 08:56:20|4120.5|4119|4120|4119.5|4120.5|4120|4120|4119|117
1627894600000|2021-08-02 08:56:40|4119.5|4119|4119|4118|4119.5|4119|4119|4118|1548
1627894610000|2021-08-02 08:56:50|4119.5|4118.5|4119|4118|4119.5|4118.5|4119|4118|350
1627894630000|2021-08-02 08:57:10|4119.5|4118.5|4119|4118.5|4119.5|4119|4119|4118.5|630
1627894640000|2021-08-02 08:57:20|||||||||24
1627894650000|2021-08-02 08:57:30|4118.5|4118|4119|4118|4119|4118.5|4118.5|4118|951
1627894660000|2021-08-02 08:57:40||4118.5||4118.5||4118.5||4118|1385
1627894670000|2021-08-02 08:57:50|4119.5|4119|4119|4118.5|4121|4120.5|4119|4118.5|8503
1627894680000|2021-08-02 08:58:00|4119.5|4119|4119.5|4118.5|4120|4119.5|4119.5|4118.5|4904
1627894690000|2021-08-02 08:58:10|||||||||120
1627894700000|2021-08-02 08:58:20|4120|4119|4120.5|4119|4120.5|4119.5|4120|4118.5|970
1627894710000|2021-08-02 08:58:30||4119.5||4119||4119.5||4119|0
1627894750000|2021-08-02 08:59:10|4121|4119.5|4122|4121|4122|4121.5|4121|4119.5|1524
1627894760000|2021-08-02 08:59:20|4121.5||4122||4122||4121.5||50
1627894790000|2021-08-02 08:59:50|4122.5|4121.5|4121.5|4121|4122.5|4122|4121.5|4121|1382
1627894810000|2021-08-02 09:00:10|4122||4122||4122||4121.5||0
1627894830000|2021-08-02 09:00:30|||||||||96
1627894850000|2021-08-02 09:00:50||4121.5||4121.5||4121.5||4121.5|0
1627894860000|2021-08-02 09:01:00|4122.5|4122|4123|4122.5|4123.5|4123|4122.5|4122|1381
1627894870000|2021-08-02 09:01:10|4123.5|4123|4124.5|4123.5|4125|4124|4123.5|4123|375
1627894890000|2021-08-02 09:01:30|4125|4124|4124.5|4124|4125|4124|4124.5|4124|151
1627894900000|2021-08-02 09:01:40|4125|4123.5|4124.5|4123.5|4125|4123.5|4124.5|4123.5|4
1627894910000|2021-08-02 09:01:50|4125|4124|4124.5|4124|4125|4124|4124.5|4124|0
1627894920000|2021-08-02 09:02:00|4125||4125||4125||4124.5||0
1627894930000|2021-08-02 09:02:10|4124.5||4125||4125||4124.5||0
1627894940000|2021-08-02 09:02:20|4124.5|4123.5|4122|4121.5|4125|4124|4122|4121|4017
1627894950000|2021-08-02 09:02:30|4122.5|4122|4123|4122|4123.5|4122.5|4122|4121.5|1821
1627894960000|2021-08-02 09:02:40|||||||||70
1627894970000|2021-08-02 09:02:50|4123.5|4122.5|4124|4123.5|4124.5|4123.5|4123.5|4122|389
1627894980000|2021-08-02 09:03:00|4124.5|4123|4124.5|4124|4124.5|4124|4124.5|4123|142
1627894990000|2021-08-02 09:03:10|4125|4124.5|4126|4125|4126|4125.5|4125|4124.5|908
1627895000000|2021-08-02 09:03:20|4125.5|4124.5|4125.5|4124.5|4125.5|4124.5|4125.5|4124.5|0
1627895020000|2021-08-02 09:03:40|4126|4125|4126|4125|4126|4125.5|4126|4125|204
1627895070000|2021-08-02 09:04:30|4125.5|4124.5|4125|4124.5|4125.5|4124.5|4125|4124.5|1466
1627895080000|2021-08-02 09:04:40|4124.5|4124|4124|4123|4124.5|4124|4124|4123|233
1627895110000|2021-08-02 09:05:10|4123.5|4122.5|4124|4123|4124|4123|4123|4122.5|186
1627895120000|2021-08-02 09:05:20|4123.5|4122.5|4123.5|4122.5|4123.5|4122.5|4123.5|4122.5|0
1627895150000|2021-08-02 09:05:50|4124|4123|4124|4123|4124|4123.5|4124|4122.5|359
1627895170000|2021-08-02 09:06:10|||||||||4
1627895180000|2021-08-02 09:06:20|4123.5|4123.5|4123|4122|4124|4123.5|4123|4122|853
1627895190000|2021-08-02 09:06:30|4122.5|4121.5|4120|4119|4123|4121.5|4120|4119|983
1627895200000|2021-08-02 09:06:40|4119.5|4118.5|4119.5|4118|4119.5|4118.5|4119.5|4118|84
1627895210000|2021-08-02 09:06:50|4119|4117.5|4118.5|4117|4119|4117.5|4118.5|4117|923
1627895220000|2021-08-02 09:07:00|4119|4117.5|4119|4118|4119|4118.5|4119|4117.5|249
1627895230000|2021-08-02 09:07:10|4118.5|4117.5|4118|4117|4118.5|4117.5|4118|4117|2
1627895240000|2021-08-02 09:07:20|4118.5|4117.5|4118.5|4117.5|4118.5|4117.5|4118.5|4117.5|215
1627895250000|2021-08-02 09:07:30|||||||||1
1627895260000|2021-08-02 09:07:40|4119|4118|4119|4118.5|4119.5|4119|4119|4117.5|1446
1627895270000|2021-08-02 09:07:50|4118.5|4118|4118.5|4117.5|4118.5|4118.5|4118.5|4117.5|528
1627895280000|2021-08-02 09:08:00|4119|4118|4119|4117.5|4119|4118|4119|4117.5|145
1627895290000|2021-08-02 09:08:10|4119.5|4118|4119.5|4118.5|4119.5|4118.5|4119|4118|2092
1627895300000|2021-08-02 09:08:20|4119|4118|4119.5|4118.5|4119.5|4118.5|4118.5|4117.5|1108
1627895330000|2021-08-02 09:08:50|||||||||37
1627895340000|2021-08-02 09:09:00|4119||4119.5||4119.5||4119||1414
1627895360000|2021-08-02 09:09:20|||||||||72
1627895380000|2021-08-02 09:09:40|4120|4119|4121|4119.5|4121|4120|4120|4119|1414
1627895400000|2021-08-02 09:10:00|4120.5|4120|4121|4120.5|4121|4120.5|4120.5|4120|599
1627895420000|2021-08-02 09:10:20|4120.5|4120|4120|4119|4120.5|4120|4119.5|4119|2320
1627895440000|2021-08-02 09:10:40|||||||||100
1627895450000|2021-08-02 09:10:50|4119.5|4118.5|4119|4118.5|4120|4118.5|4119|4118.5|379
1627895460000|2021-08-02 09:11:00|4118.5|4118|4119.5|4118|4119.5|4118.5|4118.5|4118|937
1627895490000|2021-08-02 09:11:30|4119|4117.5|4118.5|4117.5|4119|4117.5|4118.5|4117.5|505
1627895520000|2021-08-02 09:12:00|||||||||3
1627895530000|2021-08-02 09:12:10|||||||||1
1627895540000|2021-08-02 09:12:20|||||||||150
1627895560000|2021-08-02 09:12:40|4118|4117|4117.5|4116.5|4118|4117|4117|4116.5|831
1627895570000|2021-08-02 09:12:50||4117||4116.5||4117||4116.5|0
1627895580000|2021-08-02 09:13:00|4118|4117|4118|4117|4118.5|4118|4118|4116.5|1736
1627895590000|2021-08-02 09:13:10|||||||||1
1627895610000|2021-08-02 09:13:30|4118.5|4117.5|4119.5|4118.5|4119.5|4119|4118.5|4117|1512
1627895630000|2021-08-02 09:13:50|||||||||8
1627895640000|2021-08-02 09:14:00|||||||||235
1627895650000|2021-08-02 09:14:10|4119|4118|4118.5|4117.5|4119|4118|4118|4117|1588
1627895660000|2021-08-02 09:14:20|4119|4118|4119|4118|4119.5|4118.5|4119|4117.5|416
1627895700000|2021-08-02 09:15:00|4118.5|4118.5|4118.5|4117.5|4118.5|4118.5|4118.5|4117.5|122
1627895710000|2021-08-02 09:15:10|||||||||234
1627895720000|2021-08-02 09:15:20|4119|4118|4119.5|4118.5|4120.5|4119.5|4119|4117.5|2751
1627895730000|2021-08-02 09:15:30||4119||4119||4119||4119|219
1627895740000|2021-08-02 09:15:40|4120|4119.5|4120|4119|4120|4119.5|4120|4119|268
1627895760000|2021-08-02 09:16:00|||||||||1006
1627895820000|2021-08-02 09:17:00|4119.5|4118.5|4118.5|4118|4119.5|4119|4118|4117.5|1769
1627895830000|2021-08-02 09:17:10||4117.5||4117.5||4117.5||4117.5|65
1627895850000|2021-08-02 09:17:30|4118|4117|4118|4117|4118.5|4118|4118|4117|1767
1627895880000|2021-08-02 09:18:00|4118.5|4117.5|4119|4118|4119.5|4119|4118.5|4117|1819
1627895890000|2021-08-02 09:18:10|4119.5|4118.5|4119.5|4118.5|4119.5|4119|4119.5|4118.5|243
1627895900000|2021-08-02 09:18:20|||||||||166
1627895930000|2021-08-02 09:18:50|4120|4119|4121.5|4120.5|4121.5|4120.5|4119.5|4118.5|3394
1627895940000|2021-08-02 09:19:00|4121||4121||4121||4121||337
1627895950000|2021-08-02 09:19:10|4121.5|4120|4120.5|4120|4121.5|4120|4120.5|4120|1179
1627895960000|2021-08-02 09:19:20|4121|4120.5|4121|4120.5|4121|4120.5|4121|4120.5|272
1627895970000|2021-08-02 09:19:30|4120.5|4120|4120.5|4119.5|4121|4120|4120|4119.5|1327
1627895990000|2021-08-02 09:19:50||4120||4120||4120||4120|0
1627896000000|2021-08-02 09:20:00|4121|4119.5|4122|4121.5|4122|4121.5|4121|4119.5|1873
1627896010000|2021-08-02 09:20:10|4121.5|4121|4121|4120|4121.5|4121|4121|4120|906
1627896020000|2021-08-02 09:20:20||4120.5||4120||4120.5||4120|786
1627896040000|2021-08-02 09:20:40|||||||||450
1627896060000|2021-08-02 09:21:00|||||||||1
1627896070000|2021-08-02 09:21:10|||||||||12
1627896090000|2021-08-02 09:21:30|4120.5|4120.5|4121|4120.5|4121|4120.5|4120.5|4120.5|234
1627896100000|2021-08-02 09:21:40|4120.5|4120|4119.5|4118.5|4121|4120|4119.5|4118.5|1230
1627896110000|2021-08-02 09:21:50|4119|4118|4119|4118|4119|4118|4119|4118|70
1627896130000|2021-08-02 09:22:10|4119.5|4118.5|4119.5|4119|4119.5|4119|4119.5|4118.5|515
1627896140000|2021-08-02 09:22:20|||||||||48
1627896160000|2021-08-02 09:22:40|4120|4118.5|4119.5|4119|4120|4119.5|4119.5|4118.5|724
1627896170000|2021-08-02 09:22:50|4119|4118.5|4119|4118|4119|4118.5|4119|4118|145
1627896180000|2021-08-02 09:23:00||4117.5||4117.5||4117.5||4117.5|0
1627896190000|2021-08-02 09:23:10|4118.5|4117|4117.5|4116.5|4118.5|4117|4117.5|4116|87
1627896210000|2021-08-02 09:23:30|4118|4117|4118|4117|4118|4117|4118|4117|79
1627896220000|2021-08-02 09:23:40||4117.5||4117||4117.5||4117|5
1627896250000|2021-08-02 09:24:10||4117.5||4117.5||4117.5||4117.5|0
1627896260000|2021-08-02 09:24:20||4117||4117||4117||4117|179
1627896280000|2021-08-02 09:24:40|4118.5|4117.5|4118.5|4117.5|4118.5|4118|4118.5|4117|341
1627896300000|2021-08-02 09:25:00|4119|4118|4119.5|4118.5|4119.5|4118.5|4118.5|4117.5|1922
1627896320000|2021-08-02 09:25:20|||||||||100
1627896330000|2021-08-02 09:25:30|4119|4118|4118|4117|4119.5|4118.5|4117.5|4117|2485
1627896360000|2021-08-02 09:26:00|4117.5|4116.5|4117|4116|4117.5|4116.5|4117|4116|364
1627896390000|2021-08-02 09:26:30|4117.5|4116.5|4117.5|4116.5|4118|4117|4117|4116.5|907
1627896400000|2021-08-02 09:26:40|4118|4117|4118|4117.5|4118|4117.5|4118|4117|55
1627896420000|2021-08-02 09:27:00|4117.5|4117|4117|4116.5|4117.5|4117|4117|4116.5|522
1627896430000|2021-08-02 09:27:10|||||||||8
1627896460000|2021-08-02 09:27:40|4116.5|4116|4116.5|4116|4116.5|4116|4116.5|4116|228
1627896470000|2021-08-02 09:27:50|4117|4116.5|4118|4117.5|4118|4117.5|4117|4116.5|1812
1627896480000|2021-08-02 09:28:00||4117||4117||4117||4117|100
1627896490000|2021-08-02 09:28:10|4117.5|4117.5|4118|4117|4118|4117.5|4117.5|4117|331
1627896530000|2021-08-02 09:28:50|4117.5|4117.5|4118|4117|4118|4117.5|4117.5|4117|320
1627896560000|2021-08-02 09:29:20|||||||||10
1627896590000|2021-08-02 09:29:50|4118.5|4117.5|4118.5|4117.5|4118.5|4118|4118.5|4117.5|398
1627896600000|2021-08-02 09:30:00|4119|4118|4119.5|4118.5|4119.5|4118.5|4119|4118|245
1627896610000|2021-08-02 09:30:10|4120|4119|4121|4119.5|4121|4119.5|4120|4119|371
1627896620000|2021-08-02 09:30:20|4120.5|4120|4120.5|4119.5|4121|4120|4120|4119.5|1499
1627896650000|2021-08-02 09:30:50|4121|4120|4121|4120|4121|4120|4121|4120|0
1627896660000|2021-08-02 09:31:00|||||||||10
1627896710000|2021-08-02 09:31:50|4121.5|4120.5|4122|4121.5|4122|4121.5|4121|4120.5|1362
1627896720000|2021-08-02 09:32:00|4121.5|4121|4122|4121|4122|4121|4121.5|4121|666
1627896730000|2021-08-02 09:32:10|4121.5|4121.5|4122|4121|4122.5|4122|4121.5|4121|1315
1627896740000|2021-08-02 09:32:20|4121.5|4120.5|4120|4119|4121.5|4121|4119.5|4119|3384
1627896750000|2021-08-02 09:32:30|4120.5|4119.5|4121|4120|4121|4120|4120.5|4119.5|840
1627896790000|2021-08-02 09:33:10|4120.5|4119.5|4120|4119|4120.5|4120|4120|4119|1460
1627896800000|2021-08-02 09:33:20|4120.5|4119.5|4120|4119|4121|4120|4120|4119|2209
1627896810000|2021-08-02 09:33:30||4118.5||4118.5||4118.5||4118.5|0
1627896820000|2021-08-02 09:33:40||4119||4119||4119.5||4118.5|0
1627896830000|2021-08-02 09:33:50|4120.5|4119.5|4121|4120.5|4121|4120.5|4120.5|4119.5|2397
1627896840000|2021-08-02 09:34:00|4120.5|4120|4119|4118|4121|4120|4119|4118|945
1627896850000|2021-08-02 09:34:10||4118.5||4118.5||4118.5||4118|0
1627896860000|2021-08-02 09:34:20|4119.5|4119|4119.5|4119|4119.5|4119|4119.5|4119|603
1627896870000|2021-08-02 09:34:30|||||||||200
1627896890000|2021-08-02 09:34:50|4119|4118.5|4119|4118|4119|4119|4119|4118|643
1627896900000|2021-08-02 09:35:00||4118.5||4118||4118.5||4118|0
1627896910000|2021-08-02 09:35:10||4118.5||4118||4118.5||4118|0
1627896920000|2021-08-02 09:35:20|4119.5|4118.5|4119.5|4118.5|4119.5|4119|4119.5|4118|497
1627896940000|2021-08-02 09:35:40||4119||4119||4119||4119|0
1627896950000|2021-08-02 09:35:50|4120|4119.5|4121|4120|4121|4120|4120|4119.5|1591
1627896990000|2021-08-02 09:36:30|||||||||214
1627897020000|2021-08-02 09:37:00|||||||||200
1627897030000|2021-08-02 09:37:10|||||||||250
1627897050000|2021-08-02 09:37:30|4121.5|4120.5|4121|4120|4122|4121.5|4121|4120|1145
1627897060000|2021-08-02 09:37:40||4120.5||4120.5||4120.5||4120.5|0
1627897070000|2021-08-02 09:37:50|4120.5|4120|4120|4119|4121|4120|4119.5|4119|1923
1627897080000|2021-08-02 09:38:00|4119.5|4118.5|4119|4118|4119.5|4118.5|4119|4118|964
1627897090000|2021-08-02 09:38:10||4118.5||4118||4118.5||4118|0
1627897100000|2021-08-02 09:38:20|4119.5|4118.5|4119.5|4118.5|4119.5|4119|4119.5|4118|302
1627897120000|2021-08-02 09:38:40|4120|4119|4120|4119.5|4120|4119.5|4120|4118.5|1271
1627897150000|2021-08-02 09:39:10|||||||||84
1627897160000|2021-08-02 09:39:20|||||||||465
1627897180000|2021-08-02 09:39:40|||||||||11
1627897200000|2021-08-02 09:40:00|4120.5|4120|4120.5|4119.5|4120.5|4120|4120.5|4119.5|135
1627897220000|2021-08-02 09:40:20|||||||||8
1627897230000|2021-08-02 09:40:30|4121|4120|4120.5|4119.5|4121|4120.5|4120.5|4119.5|2014
1627897240000|2021-08-02 09:40:40||4120||4119.5||4120||4119.5|0
1627897250000|2021-08-02 09:40:50|||||||||247
1627897300000|2021-08-02 09:41:40|4120|4119|4118.5|4118|4120|4119|4118.5|4118|3152
1627897310000|2021-08-02 09:41:50|4118|4117.5|4118|4117.5|4118|4117.5|4118|4117.5|300
1627897320000|2021-08-02 09:42:00|4118.5|4118|4119|4118.5|4119|4118.5|4118.5|4118|730
1627897330000|2021-08-02 09:42:10|||||||||131
1627897350000|2021-08-02 09:42:30|4119.5|4118|4120.5|4120|4121|4120.5|4119.5|4118|2310
1627897370000|2021-08-02 09:42:50|||||||||40
1627897390000|2021-08-02 09:43:10|4120|4119.5|4119.5|4118.5|4120|4119.5|4119.5|4118.5|1764
1627897400000|2021-08-02 09:43:20|4119|4118|4119|4118|4119|4118|4119|4118|0
1627897450000|2021-08-02 09:44:10||4118.5||4118||4118.5||4118|0
1627897460000|2021-08-02 09:44:20|4119.5|4118.5|4119|4118.5|4119.5|4119|4119|4118.5|5672
1627897470000|2021-08-02 09:44:30|4118.5|4118|4119.5|4119|4119.5|4119|4118.5|4118|3226
1627897480000|2021-08-02 09:44:40|||||||||2
1627897490000|2021-08-02 09:44:50|||||||||36
1627897510000|2021-08-02 09:45:10|4120|4119.5|4120|4119.5|4120|4119.5|4120|4119.5|1138
1627897520000|2021-08-02 09:45:20|4120.5|4120|4120.5|4120|4121|4120|4120.5|4120|129
1627897530000|2021-08-02 09:45:30|4121|4120.5|4121.5|4121|4122|4121|4121|4120.5|813
1627897550000|2021-08-02 09:45:50|4122|4121.5|4122|4121|4122|4121.5|4121.5|4121|880
1627897570000|2021-08-02 09:46:10|4121.5|4120.5|4120.5|4120|4121.5|4121|4120.5|4120|3060
1627897580000|2021-08-02 09:46:20|4120|4119.5|4120.5|4120|4120.5|4120|4120|4119.5|2545
1627897590000|2021-08-02 09:46:30||4119.5||4119.5||4119.5||4119.5|0
1627897600000|2021-08-02 09:46:40|4120||4120.5||4120.5||4120||500
1627897620000|2021-08-02 09:47:00|||||||||241
1627897630000|2021-08-02 09:47:10|||||||||122
1627897640000|2021-08-02 09:47:20|4120|4119|4119.5|4119|4120.5|4119|4119.5|4119|2244
1627897650000|2021-08-02 09:47:30|4120||4119.5||4120||4119.5||863
1627897660000|2021-08-02 09:47:40|||||||||180
1627897670000|2021-08-02 09:47:50|4120|4119.5|4119.5|4119|4120|4119.5|4119.5|4119|527
1627897680000|2021-08-02 09:48:00|4120|4118.5|4119|4118|4120|4118.5|4119|4118|815
1627897690000|2021-08-02 09:48:10|4118.5|4117.5|4118.5|4117.5|4118.5|4117.5|4118.5|4117.5|139
1627897700000|2021-08-02 09:48:20|4118||4118||4118||4118||134
1627897730000|2021-08-02 09:48:50|4117.5|4117|4117.5|4117|4117.5|4117|4117.5|4117|799
1627897740000|2021-08-02 09:49:00|4118|4117.5|4118.5|4117.5|4118.5|4118|4118|4117.5|1755
1627897750000|2021-08-02 09:49:10|4119|4118|4119|4118|4119|4118.5|4119|4118|491
1627897760000|2021-08-02 09:49:20||4117.5||4117.5||4117.5||4117.5|0
1627897770000|2021-08-02 09:49:30||4118||4118||4118||4118|0
1627897780000|2021-08-02 09:49:40|4119.5|4118.5|4119.5|4119|4120|4119|4119.5|4118|734
1627897790000|2021-08-02 09:49:50||4118.5||4119||4119||4118.5|814
1627897800000|2021-08-02 09:50:00|4120|4119.5|4122|4121|4122|4121|4120|4119|1689
1627897810000|2021-08-02 09:50:10|||||||||32
1627897830000|2021-08-02 09:50:30|4122.5|4121.5|4121|4120.5|4122.5|4122|4121|4120.5|1624
1627897840000|2021-08-02 09:50:40|4121.5||4121||4121.5||4121||918
1627897850000|2021-08-02 09:50:50|||||||||131
1627897860000|2021-08-02 09:51:00|4121.5|4121|4121|4120.5|4122|4121.5|4121|4120.5|558
1627897870000|2021-08-02 09:51:10|||||||||237
1627897880000|2021-08-02 09:51:20|4121.5|4121|4121.5|4121|4122|4121|4121.5|4121|1992
1627897890000|2021-08-02 09:51:30|||||||||583
1627897900000|2021-08-02 09:51:40|4122||4121.5||4122||4121.5||231
1627897910000|2021-08-02 09:51:50|||||||||91
1627897920000|2021-08-02 09:52:00|4121|4120|4121.5|4120.5|4122|4121|4120.5|4120|2177
1627897930000|2021-08-02 09:52:10|4121||4121||4121||4121||197
1627897940000|2021-08-02 09:52:20|||||||||35
1627897960000|2021-08-02 09:52:40|||||||||8
1627897980000|2021-08-02 09:53:00|||||||||277
1627897990000|2021-08-02 09:53:10|||||||||137
1627898000000|2021-08-02 09:53:20|4120.5|4120|4120.5|4120|4120.5|4120|4120.5|4120|829
1627898010000|2021-08-02 09:53:30|4121|4120.5|4121|4120.5|4121|4120.5|4121|4120.5|616
1627898020000|2021-08-02 09:53:40|||||||||128
1627898030000|2021-08-02 09:53:50|4121.5|4121|4121.5|4121|4122|4121|4121.5|4121|1233
1627898040000|2021-08-02 09:54:00|||||||||46
1627898050000|2021-08-02 09:54:10|4122|4121.5|4122|4121|4122|4121.5|4122|4121|578
1627898080000|2021-08-02 09:54:40|||||||||100
1627898100000|2021-08-02 09:55:00|4121.5|4120.5|4121|4120|4121.5|4120.5|4121|4120|1010
1627898110000|2021-08-02 09:55:10|4120.5|4120.5|4121|4120|4121|4120.5|4120.5|4120|724
1627898140000|2021-08-02 09:55:40|4120.5||4120.5||4120.5||4120.5||134
1627898150000|2021-08-02 09:55:50|4121|4120.5|4121|4120.5|4121|4120.5|4121|4120.5|387
1627898160000|2021-08-02 09:56:00|4121.5|4121|4121.5|4121|4121.5|4121|4121.5|4121|642
1627898170000|2021-08-02 09:56:10|||||||||159
1627898180000|2021-08-02 09:56:20|||||||||432
1627898190000|2021-08-02 09:56:30|||||||||275
1627898200000|2021-08-02 09:56:40|4121|4120.5|4120|4119|4121.5|4121|4119.5|4119|4095
1627898210000|2021-08-02 09:56:50|4120.5|4119.5|4120.5|4119.5|4120.5|4120|4120.5|4119.5|759
1627898240000|2021-08-02 09:57:20|4120|4119|4120|4119|4120|4119|4119.5|4119|684
1627898270000|2021-08-02 09:57:50||4119.5||4119||4119.5||4119|101
1627898280000|2021-08-02 09:58:00|||||||||93
1627898290000|2021-08-02 09:58:10|||||||||133
1627898300000|2021-08-02 09:58:20|4120.5|4119.5|4120.5|4120|4120.5|4120|4120.5|4119.5|509
1627898310000|2021-08-02 09:58:30||4119.5||4120||4120||4119.5|100
1627898320000|2021-08-02 09:58:40|4121|4120.5|4121.5|4121|4121.5|4121|4121|4120.5|941
1627898330000|2021-08-02 09:58:50|4122||4122||4122||4122||110
1627898340000|2021-08-02 09:59:00|4122.5|4121.5|4122.5|4122|4122.5|4122|4122.5|4121.5|479
1627898350000|2021-08-02 09:59:10|||||||||65
1627898370000|2021-08-02 09:59:30|4123|4122.5|4123|4122.5|4123|4122.5|4123|4122.5|480
1627898380000|2021-08-02 09:59:40|4123.5|4123|4123.5|4123|4124|4123|4123.5|4123|131
1627898390000|2021-08-02 09:59:50|||||||||325
1627898400000|2021-08-02 10:00:00|4123|4122.5|4123.5|4123|4123.5|4123|4123|4122.5|868
1627898410000|2021-08-02 10:00:10|4123|4122.5|4122.5|4122|4123|4122.5|4122.5|4122|1522
1627898420000|2021-08-02 10:00:20|4122|4121.5|4121.5|4121|4122.5|4122|4121.5|4121|761
1627898430000|2021-08-02 10:00:30|4121|4120.5|4121.5|4121|4121.5|4121|4121|4120.5|217
1627898440000|2021-08-02 10:00:40|4121|4120.5|4120|4119.5|4121|4120.5|4120|4119|147
1627898450000|2021-08-02 10:00:50||4119||4119.5||4119.5||4119|337
1627898460000|2021-08-02 10:01:00|4120.5|4120|4119.5|4119|4121|4120|4119.5|4119|383
1627898490000|2021-08-02 10:01:30|||||||||2
1627898500000|2021-08-02 10:01:40|||||||||133
1627898510000|2021-08-02 10:01:50|4120|4119.5|4120|4119.5|4120|4119.5|4120|4119.5|664
1627898520000|2021-08-02 10:02:00|4120.5|4120|4120.5|4120|4120.5|4120|4120.5|4120|134
1627898530000|2021-08-02 10:02:10|4121|4119.5|4121.5|4120.5|4121.5|4121|4121|4119.5|575
1627898540000|2021-08-02 10:02:20|||||||||138
1627898550000|2021-08-02 10:02:30|4121||4121.5||4121.5||4121||180
1627898560000|2021-08-02 10:02:40|4121||4121||4121||4121||64
1627898570000|2021-08-02 10:02:50|4121.5|4121|4121.5|4121|4121.5|4121|4121.5|4121|226
1627898580000|2021-08-02 10:03:00|4122|4121.5|4123|4122|4123.5|4122|4122|4121.5|1352
1627898590000|2021-08-02 10:03:10|4122.5||4122.5||4122.5||4122.5||0
1627898600000|2021-08-02 10:03:20|4123|4122.5|4123|4122.5|4123|4122.5|4123|4122.5|208
1627898610000|2021-08-02 10:03:30|||||||||140
1627898620000|2021-08-02 10:03:40|4123.5|4123|4124|4123|4124|4123.5|4123.5|4123|635
1627898630000|2021-08-02 10:03:50||4123.5||4123.5||4123.5||4123.5|175
1627898640000|2021-08-02 10:04:00|4124.5|4124|4124.5|4123.5|4125|4124|4124|4123.5|199
1627898650000|2021-08-02 10:04:10|4125||4125||4125||4125||0
1627898660000|2021-08-02 10:04:20|4124.5|4124|4125|4124|4125|4124|4124.5|4124|1
1627898670000|2021-08-02 10:04:30||4124.5||4124.5||4124.5||4124.5|251
1627898680000|2021-08-02 10:04:40|||||||||60
1627898690000|2021-08-02 10:04:50|4125.5|4125|4125|4124.5|4125.5|4125|4125|4124.5|430
1627898700000|2021-08-02 10:05:00|4125.5|4125|4125|4124.5|4125.5|4125|4125|4124.5|734
1627898710000|2021-08-02 10:05:10|||||||||2
1627898740000|2021-08-02 10:05:40|||||||||27
1627898760000|2021-08-02 10:06:00||4124||4124.5||4124.5||4124|905
1627898770000|2021-08-02 10:06:10||4124||4124.5||4124.5||4124|518
1627898780000|2021-08-02 10:06:20|||||||||425
1627898790000|2021-08-02 10:06:30|||||||||135
1627898800000|2021-08-02 10:06:40|4125.5|4125|4125.5|4124.5|4125.5|4125|4125|4124.5|329
1627898810000|2021-08-02 10:06:50|||||||||19
1627898820000|2021-08-02 10:07:00|4126|4125|4125.5|4125|4126|4125|4125.5|4125|26
1627898830000|2021-08-02 10:07:10|4126|4125.5|4126|4125.5|4126|4125.5|4126|4125.5|449
1627898840000|2021-08-02 10:07:20|||||||||476
1627898850000|2021-08-02 10:07:30|4126.5||4126.5||4126.5||4126.5||0
1627898860000|2021-08-02 10:07:40|4126|4126|4127|4126|4127|4126|4126|4125.5|296
1627898870000|2021-08-02 10:07:50|4127.5|4126.5|4127.5|4127|4127.5|4127|4127|4126.5|204
1627898880000|2021-08-02 10:08:00|4128|4127.5|4128|4127|4128|4127.5|4128|4127|841
1627898890000|2021-08-02 10:08:10|||||||||107
1627898900000|2021-08-02 10:08:20|4128.5|4127.5|4128.5|4128|4128.5|4128|4128.5|4127.5|110
1627898920000|2021-08-02 10:08:40|4128|4127.5|4128|4127.5|4128|4127.5|4128|4127.5|1346
1627898930000|2021-08-02 10:08:50|4127.5|4127|4127|4126.5|4128|4127.5|4127|4126.5|1432
1627898940000|2021-08-02 10:09:00|4126.5|4126|4127|4126|4127|4126.5|4126.5|4126|2645
1627898950000|2021-08-02 10:09:10|4126.5|4125.5|4126.5|4126|4126.5|4126|4126.5|4125.5|0
1627898960000|2021-08-02 10:09:20|||||||||339
1627898970000|2021-08-02 10:09:30|||||||||85
1627898990000|2021-08-02 10:09:50|4127|4126.5|4126|4125.5|4127|4126.5|4126|4125.5|1464
1627899000000|2021-08-02 10:10:00|4125.5|4124.5|4125.5|4125|4125.5|4125|4125.5|4124.5|600
1627899050000|2021-08-02 10:10:50|4126|4125.5|4126|4125|4126|4125.5|4126|4125|1255
1627899060000|2021-08-02 10:11:00|||||||||11
1627899070000|2021-08-02 10:11:10|||||||||56
1627899080000|2021-08-02 10:11:20|||||||||1045
1627899090000|2021-08-02 10:11:30||4125.5||4125.5||4125.5||4125|301
1627899100000|2021-08-02 10:11:40|||||||||236
1627899140000|2021-08-02 10:12:20|4125.5|4125|4125.5|4124.5|4125.5|4125|4125|4124.5|1194
1627899150000|2021-08-02 10:12:30|4125||4125||4125||4125||223
1627899160000|2021-08-02 10:12:40|||||||||428
1627899170000|2021-08-02 10:12:50|4124.5|4124|4124.5|4123.5|4124.5|4124|4124|4123.5|960
1627899180000|2021-08-02 10:13:00|4124|4124|4122.5|4121.5|4124|4124|4122|4121|1740
1627899190000|2021-08-02 10:13:10|4122|4121|4122|4121|4122.5|4121.5|4122|4121|80
1627899210000|2021-08-02 10:13:30|||||||||266
1627899260000|2021-08-02 10:14:20|4121.5||4121.5||4122||4121.5||0
1627899270000|2021-08-02 10:14:30|||||||||140
1627899280000|2021-08-02 10:14:40|4122|4121.5|4122.5|4121.5|4123|4122|4122|4121.5|3634
1627899290000|2021-08-02 10:14:50|||||||||300
1627899300000|2021-08-02 10:15:00|4122|4121|4121.5|4121|4122.5|4121|4121.5|4121|1434
1627899310000|2021-08-02 10:15:10|4122|4121.5|4122|4121|4122|4121.5|4121.5|4121|638
1627899320000|2021-08-02 10:15:20|||||||||46
1627899360000|2021-08-02 10:16:00|4122.5|4121.5|4122.5|4121.5|4122.5|4122|4122|4121.5|1021
1627899380000|2021-08-02 10:16:20|4123|4122|4122.5|4121.5|4123|4122.5|4122.5|4121.5|951
1627899390000|2021-08-02 10:16:30|4123|4122|4123|4122|4123|4122.5|4123|4122|1255
1627899400000|2021-08-02 10:16:40|4123.5|4122.5|4124|4123|4124|4123|4123|4122.5|413
1627899420000|2021-08-02 10:17:00|||||||||240
1627899430000|2021-08-02 10:17:10|4123.5||4123.5||4124||4123.5||409
1627899440000|2021-08-02 10:17:20|4124|4123.5|4124|4123|4124|4123.5|4124|4123|231
1627899470000|2021-08-02 10:17:50|4123.5|4122.5|4122.5|4121.5|4123.5|4122.5|4122|4121|1499
1627899480000|2021-08-02 10:18:00|4122|4121|4122.5|4121.5|4122.5|4121.5|4122|4121|137
1627899500000|2021-08-02 10:18:20||4122||4121.5||4122||4121.5|360
1627899520000|2021-08-02 10:18:40|4122|4121|4122|4121|4122|4121|4121.5|4120.5|731
1627899540000|2021-08-02 10:19:00|4122.5|4121.5|4122.5|4121.5|4122.5|4122|4122.5|4121|170
1627899550000|2021-08-02 10:19:10||4121||4121.5||4121.5||4121|190
1627899560000|2021-08-02 10:19:20|4122|4121|4122|4121|4122|4121|4121.5|4121|207
1627899580000|2021-08-02 10:19:40|4121.5|4120.5|4121|4120|4122|4120.5|4120.5|4120|545
1627899600000|2021-08-02 10:20:00|4120.5||4121||4121||4120.5||0
1627899620000|2021-08-02 10:20:20|4121.5|4120.5|4121.5|4120.5|4121.5|4121|4121.5|4120.5|58
1627899630000|2021-08-02 10:20:30|4121|4120|4120.5|4119.5|4121|4120|4120|4119.5|616
1627899650000|2021-08-02 10:20:50|4121|4120|4121|4119.5|4121|4120|4121|4119.5|316
1627899700000|2021-08-02 10:21:40|4121.5|4120|4121.5|4120.5|4122.5|4121.5|4121.5|4120|1244
1627899710000|2021-08-02 10:21:50|||||||||100
1627899720000|2021-08-02 10:22:00||4121||4121||4121||4121|445
1627899730000|2021-08-02 10:22:10||4120.5||4120.5||4120.5||4120.5|0
1627899750000|2021-08-02 10:22:30|4121|4120|4120.5|4119.5|4121|4120|4120.5|4119.5|672
1627899760000|2021-08-02 10:22:40|||||||||1
1627899770000|2021-08-02 10:22:50|||||||||154
1627899790000|2021-08-02 10:23:10|4120|4119|4119.5|4119|4120|4119|4119.5|4119|786
1627899800000|2021-08-02 10:23:20|4120||4120||4120||4120||304
1627899810000|2021-08-02 10:23:30|4119.5||4119.5||4119.5||4119.5||0
1627899830000|2021-08-02 10:23:50|4119|4118.5|4118.5|4117.5|4119|4118.5|4118.5|4117.5|553
1627899840000|2021-08-02 10:24:00||4117||4117||4117||4117|26
1627899860000|2021-08-02 10:24:20|4118|4116.5|4117|4116|4118|4116.5|4117|4116|1037
1627899870000|2021-08-02 10:24:30|||||||||310
1627899900000|2021-08-02 10:25:00|4117.5|4116.5|4117.5|4116.5|4117.5|4116.5|4117|4116.5|760
1627899910000|2021-08-02 10:25:10|||||||||205
1627899950000|2021-08-02 10:25:50||4117||4116.5||4117||4116.5|38
1627899960000|2021-08-02 10:26:00|||||||||129
1627899990000|2021-08-02 10:26:30|||||||||1041
1627900000000|2021-08-02 10:26:40|4118|4117|4118|4117.5|4118|4117.5|4118|4117|479
1627900010000|2021-08-02 10:26:50|4118.5|4118|4118.5|4117.5|4118.5|4118|4118.5|4117.5|908
1627900020000|2021-08-02 10:27:00|||||||||142
1627900030000|2021-08-02 10:27:10||4118||4118||4118||4118|0
1627900040000|2021-08-02 10:27:20||4117.5||4117.5||4117.5||4117.5|0
1627900050000|2021-08-02 10:27:30|||||||||197
1627900060000|2021-08-02 10:27:40|||||||||628
1627900070000|2021-08-02 10:27:50||4118||4118||4118||4118|129
1627900080000|2021-08-02 10:28:00|4119|4118.5|4118.5|4118|4119|4118.5|4118.5|4118|286
1627900090000|2021-08-02 10:28:10|||||||||287
1627900140000|2021-08-02 10:29:00|4119|4118.5|4119.5|4119|4119.5|4119|4119|4118.5|1775
1627900150000|2021-08-02 10:29:10|4119|4118.5|4119|4118|4119|4118.5|4118.5|4118|1682
1627900170000|2021-08-02 10:29:30|||||||||187
1627900180000|2021-08-02 10:29:40|4119.5|4118.5|4119.5|4118.5|4119.5|4119|4119.5|4118.5|746
1627900190000|2021-08-02 10:29:50|||||||||134
1627900200000|2021-08-02 10:30:00|||||||||142
1627900210000|2021-08-02 10:30:10|||||||||1007
1627900220000|2021-08-02 10:30:20||4119||4118.5||4119||4118.5|219
1627900230000|2021-08-02 10:30:30|||||||||130
1627900240000|2021-08-02 10:30:40|||||||||147
1627900250000|2021-08-02 10:30:50||4119||4119||4119||4119|356
1627900260000|2021-08-02 10:31:00|||||||||143
1627900270000|2021-08-02 10:31:10|4119|4118.5|4119.5|4119|4119.5|4119|4119|4118.5|856
1627900280000|2021-08-02 10:31:20|4119|4118.5|4119.5|4118.5|4119.5|4119|4119|4118.5|874
1627900290000|2021-08-02 10:31:30|||||||||272
1627900300000|2021-08-02 10:31:40|||||||||129
1627900310000|2021-08-02 10:31:50|4119||4119||4119||4119||645
1627900320000|2021-08-02 10:32:00|||||||||25
1627900330000|2021-08-02 10:32:10|4118.5|4118|4118.5|4118|4118.5|4118|4118|4117.5|1898
1627900340000|2021-08-02 10:32:20|4118|4117.5|4118|4117.5|4118|4117.5|4118|4117|201
1627900350000|2021-08-02 10:32:30|4117.5|4117|4118|4117.5|4118|4117.5|4117.5|4117|222
1627900370000|2021-08-02 10:32:50|4118.5|4118|4118.5|4118|4118.5|4118|4118.5|4118|622
1627900400000|2021-08-02 10:33:20|4118|4117.5|4118.5|4118|4118.5|4118|4118|4117|666
1627900410000|2021-08-02 10:33:30||4117.5||4118||4118||4117.5|0
1627900450000|2021-08-02 10:34:10|4118|4117.5|4117.5|4116.5|4118|4117.5|4117.5|4116.5|1984
1627900460000|2021-08-02 10:34:20|4117||4117||4117||4117||151
1627900470000|2021-08-02 10:34:30|4116.5|4116|4116.5|4115.5|4116.5|4116|4116.5|4115.5|573
1627900480000|2021-08-02 10:34:40|4117|4116|4117|4116|4117|4116.5|4117|4115.5|784
1627900490000|2021-08-02 10:34:50||4116.5||4116.5||4116.5||4116.5|3
1627900500000|2021-08-02 10:35:00|4117.5|4117|4117.5|4117|4117.5|4117|4117.5|4117|546
1627900510000|2021-08-02 10:35:10|4117|4116.5|4117.5|4116.5|4117.5|4116.5|4117|4116.5|430
1627900550000|2021-08-02 10:35:50|4118|4117|4118|4117.5|4118|4117.5|4118|4117|367
1627900560000|2021-08-02 10:36:00|4118.5||4118.5||4118.5||4118.5||0
1627900570000|2021-08-02 10:36:10|4119|4118|4119|4118.5|4119|4118.5|4119|4118|1113
1627900580000|2021-08-02 10:36:20||4118||4118||4118||4118|0
1627900590000|2021-08-02 10:36:30|||||||||11
1627900600000|2021-08-02 10:36:40|||||||||120
1627900630000|2021-08-02 10:37:10||4118.5||4118.5||4118.5||4118.5|0
1627900640000|2021-08-02 10:37:20|4119.5|4119|4120.5|4119.5|4120.5|4120|4119.5|4119|1677
1627900650000|2021-08-02 10:37:30|4121|4120|4121.5|4120.5|4121.5|4120.5|4121|4120|795
1627900670000|2021-08-02 10:37:50|4122|4121|4121.5|4121|4122|4121.5|4121.5|4120.5|786
1627900680000|2021-08-02 10:38:00|4122|4121.5|4121.5|4121|4122|4121.5|4121.5|4121|250
1627900690000|2021-08-02 10:38:10|4122|4121.5|4120|4119|4122|4121.5|4120|4119|3964
1627900720000|2021-08-02 10:38:40|||||||||112
1627900730000|2021-08-02 10:38:50|||||||||24
1627900740000|2021-08-02 10:39:00|||||||||7
1627900770000|2021-08-02 10:39:30|4119.5||4120||4120||4119.5||302
1627900790000|2021-08-02 10:39:50|||||||||4
1627900800000|2021-08-02 10:40:00|4119.5|4118.5|4119.5|4118.5|4119.5|4119|4119|4118.5|1967
1627900810000|2021-08-02 10:40:10|4119||4119.5||4119.5||4119||52
1627900830000|2021-08-02 10:40:30|4119|4118|4119|4118.5|4119.5|4118.5|4118.5|4118|1235
1627900860000|2021-08-02 10:41:00|4118.5|4118|4119|4118.5|4119|4118.5|4118.5|4118|206
1627900890000|2021-08-02 10:41:30|4119.5|4119|4119.5|4119|4120|4119|4119.5|4119|487
1627900900000|2021-08-02 10:41:40|4119|4118.5|4119.5|4118.5|4119.5|4118.5|4119|4118.5|1252
1627900910000|2021-08-02 10:41:50||4119||4119||4119||4119|0
1627900920000|2021-08-02 10:42:00|||||||||80
1627900930000|2021-08-02 10:42:10|4120|4118.5|4120|4119.5|4120|4119.5|4120|4118.5|244
1627900940000|2021-08-02 10:42:20|4120.5|4120|4120.5|4120|4121|4120|4120.5|4120|534
1627900950000|2021-08-02 10:42:30|4120|4119.5|4120|4119|4120.5|4119.5|4119.5|4119|1479
1627900960000|2021-08-02 10:42:40|||||||||300
1627900970000|2021-08-02 10:42:50|||||||||35
1627901030000|2021-08-02 10:43:50|||||||||19916
1627901040000|2021-08-02 10:44:00||4119.5||4119.5||4119.5||4119.5|0
1627901050000|2021-08-02 10:44:10|4120.5|4120|4120.5|4119.5|4120.5|4120|4120.5|4119.5|29810
1627901060000|2021-08-02 10:44:20|4121|4120|4121.5|4121|4122|4121|4121|4120|427
1627901070000|2021-08-02 10:44:30|4121|4120.5|4121|4120|4121.5|4121|4120.5|4120|3921
1627901080000|2021-08-02 10:44:40|4120.5|4119.5|4120.5|4120|4121|4120|4120|4119.5|7288
1627901090000|2021-08-02 10:44:50|4120|4119.5|4120|4119.5|4120|4119.5|4120|4119.5|232
1627901100000|2021-08-02 10:45:00|4119.5|4119|4119|4118|4119.5|4119|4119|4118|426
1627901110000|2021-08-02 10:45:10|4118.5|4117.5|4117.5|4117|4119|4117.5|4117.5|4117|220
1627901130000|2021-08-02 10:45:30|4118|4117.5|4117.5|4117|4118.5|4117.5|4117.5|4117|1869
1627901140000|2021-08-02 10:45:40|4118|4117.5|4118|4117.5|4118|4117.5|4118|4117.5|264
1627901150000|2021-08-02 10:45:50|||||||||196
1627901170000|2021-08-02 10:46:10|4118.5|4118|4119|4118.5|4119|4118.5|4118.5|4118|839
1627901180000|2021-08-02 10:46:20|4119.5|4119|4121|4120|4121|4120.5|4119.5|4119|2064
1627901190000|2021-08-02 10:46:30|4120.5||4121||4121||4120.5||1350
1627901200000|2021-08-02 10:46:40|4120.5|4119.5|4120.5|4119.5|4120.5|4120|4120|4119.5|2341
1627901210000|2021-08-02 10:46:50|4120|4120|4120.5|4119.5|4120.5|4120|4120|4119.5|377
1627901220000|2021-08-02 10:47:00|4121|4120.5|4121|4120|4121|4120.5|4121|4120|64
1627901240000|2021-08-02 10:47:20|4121.5|4120.5|4122|4121.5|4122|4121.5|4121.5|4120.5|2363
1627901250000|2021-08-02 10:47:30|4121.5|4121|4122.5|4121.5|4122.5|4122|4121.5|4121|601
1627901260000|2021-08-02 10:47:40|||||||||110
1627901290000|2021-08-02 10:48:10|4122|4121|4122.5|4121|4122.5|4121.5|4121.5|4121|2863
1627901300000|2021-08-02 10:48:20|4123|4121.5|4123|4122|4123|4122.5|4123|4121.5|2721
1627901340000|2021-08-02 10:49:00||4122.5||4122.5||4122.5||4122.5|0
1627901350000|2021-08-02 10:49:10|4123.5|4123|4124|4123|4124|4123|4123.5|4123|441
1627901370000|2021-08-02 10:49:30|4123.5|4123.5|4124|4123.5|4124|4123.5|4123.5|4123.5|179
1627901390000|2021-08-02 10:49:50|4124.5|4124|4124.5|4123.5|4124.5|4124|4124.5|4123.5|47
1627901400000|2021-08-02 10:50:00|||||||||48
1627901410000|2021-08-02 10:50:10|4125|4124|4125|4124|4125|4124|4125|4124|217
1627901430000|2021-08-02 10:50:30|||||||||23
1627901440000|2021-08-02 10:50:40|||||||||54
1627901450000|2021-08-02 10:50:50|4124.5||4125||4125||4124.5||0
1627901460000|2021-08-02 10:51:00|4124.5|4123.5|4124.5|4123.5|4125|4124|4124|4123.5|3174
1627901470000|2021-08-02 10:51:10|4124|4123|4124|4123|4124|4123|4124|4123|156
1627901480000|2021-08-02 10:51:20|4124.5|4123.5|4124.5|4123|4124.5|4123.5|4124.5|4123|3
1627901490000|2021-08-02 10:51:30|||||||||300
1627901500000|2021-08-02 10:51:40||4123.5||4123.5||4123.5||4123.5|8
1627901510000|2021-08-02 10:51:50||4124||4124||4124||4124|8
1627901520000|2021-08-02 10:52:00|||||||||177
1627901530000|2021-08-02 10:52:10|4125.5|4124.5|4125|4124.5|4125.5|4124.5|4125|4124|3640
1627901540000|2021-08-02 10:52:20|4124.5|4124|4124.5|4124|4125|4124|4124.5|4124|1224
1627901550000|2021-08-02 10:52:30|4125||4124.5||4125||4124.5||622
1627901560000|2021-08-02 10:52:40|||||||||230
1627901570000|2021-08-02 10:52:50|||||||||87
1627901580000|2021-08-02 10:53:00|4125||4125||4125||4125||7
1627901600000|2021-08-02 10:53:20|4124.5||4124.5||4124.5||4124.5||0
1627901610000|2021-08-02 10:53:30|4125||4125||4125||4125||384
1627901620000|2021-08-02 10:53:40|4124.5||4125||4125||4124.5||50
1627901630000|2021-08-02 10:53:50|4124.5||4125||4125||4124.5||96
1627901650000|2021-08-02 10:54:10||4124.5||4124||4124.5||4124|1283
1627901690000|2021-08-02 10:54:50|4124.5|4124.5|4125|4124.5|4125|4124.5|4124.5|4124|476
1627901700000|2021-08-02 10:55:00|||||||||99
1627901720000|2021-08-02 10:55:20|4124.5|4124|4124.5|4124|4125|4124|4124.5|4124|2647
1627901740000|2021-08-02 10:55:40|4124|4123.5|4124|4123.5|4124.5|4124|4124|4123.5|979
1627901750000|2021-08-02 10:55:50|4124.5|4124|4125|4124|4125|4124.5|4124.5|4124|1973
1627901780000|2021-08-02 10:56:20|4124.5|4123.5|4123|4122|4125|4123.5|4123|4122|3118
1627901790000|2021-08-02 10:56:30|4123.5|4122.5|4123.5|4123|4123.5|4123|4123.5|4122|224
1627901800000|2021-08-02 10:56:40|4123|4122.5|4123.5|4122.5|4123.5|4122.5|4123|4122.5|195
1627901810000|2021-08-02 10:56:50|4123|4122|4122.5|4122|4123|4122|4122.5|4121.5|92
1627901820000|2021-08-02 10:57:00|4123|4122.5|4123|4122.5|4123|4122.5|4123|4122.5|100
1627901830000|2021-08-02 10:57:10|4122.5|4122|4122|4121.5|4123|4122|4122|4121.5|842
1627901840000|2021-08-02 10:57:20|||||||||117
1627901850000|2021-08-02 10:57:30|4122.5|4122|4122.5|4121.5|4122.5|4122|4122.5|4121.5|617
1627901860000|2021-08-02 10:57:40|4122||4122||4122.5||4122||87
1627901880000|2021-08-02 10:58:00|4121.5|4121|4121.5|4121|4122|4121|4121.5|4120.5|800
1627901910000|2021-08-02 10:58:30|4122|4121.5|4122.5|4121.5|4122.5|4122|4122|4121.5|656
1627901930000|2021-08-02 10:58:50|4123|4122|4123|4122|4123|4122.5|4123|4122|495
1627901940000|2021-08-02 10:59:00|4123.5|4122.5|4122.5|4122|4123.5|4123|4122.5|4122|1437
1627901950000|2021-08-02 10:59:10|4122|4121.5|4122.5|4121.5|4122.5|4122|4122|4121.5|1695
1627901960000|2021-08-02 10:59:20|||||||||564
1627901980000|2021-08-02 10:59:40|4122|4121|4121.5|4121|4122|4121|4121.5|4121|466
1627901990000|2021-08-02 10:59:50|4122|4120.5|4120|4119|4122|4121.5|4119.5|4119|8049
1627902000000|2021-08-02 11:00:00|4119.5|4118.5|4120|4119|4120|4119.5|4118.5|4117.5|5052
1627902010000|2021-08-02 11:00:10|4119.5||4119.5||4120||4119.5||2695
1627902020000|2021-08-02 11:00:20|4119|4118.5|4119|4118|4119|4118.5|4119|4118|200
1627902030000|2021-08-02 11:00:30|4119.5|4118.5|4120|4119|4120|4119|4119.5|4118.5|1674
1627902040000|2021-08-02 11:00:40|4120.5|4119.5|4121.5|4120.5|4121.5|4121|4120.5|4119.5|569
1627902060000|2021-08-02 11:01:00|4122|4121|4122.5|4121.5|4122.5|4121.5|4122|4121|232
1627902070000|2021-08-02 11:01:10|4123||4122.5||4123||4122.5||0
1627902110000|2021-08-02 11:01:50|4123|4122|4123|4122.5|4123.5|4122.5|4123|4121.5|185
1627902120000|2021-08-02 11:02:00|4123.5|4123|4122.5|4121.5|4124|4123|4122.5|4121.5|1676
1627902130000|2021-08-02 11:02:10|4122|4121|4121.5|4120.5|4122|4121|4121.5|4120.5|828
1627902140000|2021-08-02 11:02:20|4121|4120|4121|4120|4121|4120|4121|4120|192
1627902150000|2021-08-02 11:02:30|4121.5|4120.5|4121.5|4121|4121.5|4121|4121.5|4120.5|63
1627902160000|2021-08-02 11:02:40|4122|4121.5|4122|4121|4122|4121.5|4122|4120.5|448
1627902170000|2021-08-02 11:02:50|4121.5|4120.5|4121|4120|4121.5|4121|4121|4119.5|707
1627902180000|2021-08-02 11:03:00|4120.5|4119.5|4120|4119|4120.5|4120|4120|4119|448
1627902190000|2021-08-02 11:03:10|4119.5|4118.5|4119|4117.5|4119.5|4118.5|4119|4117.5|95
1627902200000|2021-08-02 11:03:20||4118||4118||4118||4118|0
1627902220000|2021-08-02 11:03:40|4118.5|4117.5|4119|4118|4119|4118|4118.5|4117.5|534
1627902250000|2021-08-02 11:04:10|||||||||72
1627902260000|2021-08-02 11:04:20|4119.5|4118.5|4119.5|4119|4119.5|4119|4119.5|4118|966
1627902270000|2021-08-02 11:04:30|4120|4119.5|4120|4119.5|4120|4119.5|4120|4119|251
1627902290000|2021-08-02 11:04:50|4120.5|4120|4121|4120|4121|4120|4120.5|4120|234
1627902300000|2021-08-02 11:05:00|4121.5|4120.5|4121.5|4120.5|4122|4120.5|4121|4120.5|586
1627902310000|2021-08-02 11:05:10|4121|4120|4120|4119|4121|4120|4119.5|4119|2625
1627902320000|2021-08-02 11:05:20|4119.5|4118|4119.5|4118|4119.5|4118|4119.5|4118|172
1627902330000|2021-08-02 11:05:30|4119||4118.5||4119||4118.5||0
1627902340000|2021-08-02 11:05:40||4117.5||4117.5||4117.5||4117.5|462
1627902360000|2021-08-02 11:06:00|4119|4118|4119.5|4119|4119.5|4119|4119|4117.5|1083
1627902370000|2021-08-02 11:06:10|4120|4119.5|4121|4119.5|4121|4120|4120|4119.5|627
1627902380000|2021-08-02 11:06:20|4120.5|4120|4120|4119.5|4120.5|4120|4120|4119.5|646
1627902390000|2021-08-02 11:06:30|4119.5|4119|4120|4119|4120|4119|4119.5|4118.5|644
1627902410000|2021-08-02 11:06:50|4119.5||4119.5||4119.5||4119.5||55
1627902420000|2021-08-02 11:07:00|4119|4118.5|4119|4118.5|4119|4118.5|4119|4118|1122
1627902430000|2021-08-02 11:07:10|||||||||50
1627902440000|2021-08-02 11:07:20|||||||||100
1627902450000|2021-08-02 11:07:30|4118.5|4118|4118.5|4117.5|4118.5|4118|4118|4117.5|810
1627902460000|2021-08-02 11:07:40|4119|4118|4119|4118.5|4119.5|4118.5|4119|4118|676
1627902480000|2021-08-02 11:08:00|4118.5|4118|4118.5|4118|4118.5|4118|4118.5|4118|186
1627902490000|2021-08-02 11:08:10|||||||||115
1627902500000|2021-08-02 11:08:20|4119|4118.5|4119|4118.5|4119|4118.5|4119|4118|103
1627902520000|2021-08-02 11:08:40|4119.5|4118|4119|4118|4119.5|4118|4118.5|4118|401
1627902530000|2021-08-02 11:08:50|4118.5|4117.5|4117.5|4116.5|4118.5|4118|4117.5|4116.5|1166
1627902540000|2021-08-02 11:09:00|4118|4117|4118.5|4118|4119|4118|4118|4116.5|3868
1627902550000|2021-08-02 11:09:10|4119|4118.5|4119|4118.5|4119|4118.5|4119|4118.5|139
1627902560000|2021-08-02 11:09:20|||||||||51
1627902580000|2021-08-02 11:09:40|4119.5||4119.5||4119.5||4119.5||38
1627902590000|2021-08-02 11:09:50|4120|4119|4120|4119|4120|4119.5|4120|4119|304
1627902610000|2021-08-02 11:10:10||4119.5||4119.5||4119.5||4119|5
1627902620000|2021-08-02 11:10:20||4119||4119||4119||4119|444
1627902640000|2021-08-02 11:10:40|4120.5|4119.5|4120.5|4119.5|4120.5|4120|4120|4119.5|313
1627902670000|2021-08-02 11:11:10|4121|4120|4121|4120|4121|4120|4121|4120|341
1627902680000|2021-08-02 11:11:20|||||||||1
1627902710000|2021-08-02 11:11:50|4120.5|4119.5|4120|4119.5|4120.5|4119.5|4120|4119|2606
1627902720000|2021-08-02 11:12:00|4120.5|4120|4121|4120|4121|4120|4120.5|4119.5|1059
1627902740000|2021-08-02 11:12:20||4120.5||4120||4120.5||4120|28
1627902770000|2021-08-02 11:12:50|4121.5|4120.5|4122|4121|4122|4121.5|4121.5|4120|1568
1627902780000|2021-08-02 11:13:00|4121.5|4120.5|4121.5|4120.5|4121.5|4121|4121|4120.5|674
1627902810000|2021-08-02 11:13:30|4122|4121|4122.5|4121|4122.5|4121|4121.5|4121|369
1627902820000|2021-08-02 11:13:40|4121.5||4121.5||4121.5||4121.5||0
1627902830000|2021-08-02 11:13:50|4122|4121.5|4122.5|4121.5|4122.5|4121.5|4122|4121.5|7
1627902840000|2021-08-02 11:14:00|||||||||24
1627902860000|2021-08-02 11:14:20|4123|4122|4122.5|4121.5|4123|4122.5|4122.5|4121.5|1076
1627902890000|2021-08-02 11:14:50||4122||4122||4122||4121.5|149
1627902900000|2021-08-02 11:15:00|4122|4121.5|4122.5|4121.5|4122.5|4122|4122|4121.5|3225
1627902930000|2021-08-02 11:15:30|4123|4122|4122.5|4122|4123|4122|4122.5|4122|402
1627902940000|2021-08-02 11:15:40|4123|4122.5|4123|4122|4123|4122.5|4123|4122|141
1627902950000|2021-08-02 11:15:50|4123.5|4122.5|4123.5|4123|4123.5|4123|4123.5|4122.5|481
1627902960000|2021-08-02 11:16:00|4124|4123.5|4124|4123.5|4124|4123.5|4124|4123.5|299
1627902970000|2021-08-02 11:16:10|4123.5|4123|4124|4123|4124|4123|4123.5|4123|1004
1627902980000|2021-08-02 11:16:20|||||||||434
1627903000000|2021-08-02 11:16:40|4124.5|4123.5|4124.5|4124|4124.5|4124|4124.5|4123.5|916
1627903010000|2021-08-02 11:16:50|4125|4124.5|4125|4124|4125|4124.5|4125|4124|804
1627903020000|2021-08-02 11:17:00|4124.5|4123.5|4124.5|4123.5|4124.5|4123.5|4124|4123|2452
1627903040000|2021-08-02 11:17:20|4124||4124||4124||4124||21
1627903050000|2021-08-02 11:17:30|4123.5|4123|4123.5|4123|4123.5|4123|4123.5|4123|885
1627903060000|2021-08-02 11:17:40|4123|4122.5|4122.5|4121.5|4123|4122.5|4122.5|4121.5|845
1627903070000|2021-08-02 11:17:50|4123|4122|4123|4122|4123|4122|4123|4122|197
1627903110000|2021-08-02 11:18:30|4123.5|4122.5|4124|4123.5|4124.5|4123.5|4123.5|4122.5|435
1627903120000|2021-08-02 11:18:40|4124.5||4124.5||4124.5||4124.5||35
1627903170000|2021-08-02 11:19:30|||||||||15
1627903190000|2021-08-02 11:19:50|4125|4124|4125|4124.5|4125.5|4125|4125|4124|369
1627903200000|2021-08-02 11:20:00|4125.5|4125|4125.5|4124.5|4125.5|4125|4125|4124.5|672
1627903210000|2021-08-02 11:20:10|||||||||6
1627903220000|2021-08-02 11:20:20|||||||||2575
1627903230000|2021-08-02 11:20:30|4125|4124|4125|4124|4125|4124|4124.5|4123.5|2178
1627903250000|2021-08-02 11:20:50||4124.5||4124.5||4124.5||4124|0
1627903260000|2021-08-02 11:21:00|4124.5|4124|4124|4123.5|4124.5|4124|4124|4123.5|658
1627903270000|2021-08-02 11:21:10|4124.5||4124.5||4124.5||4124.5||232
1627903280000|2021-08-02 11:21:20|4125|4124|4126|4125.5|4126.5|4125.5|4124.5|4124|2652
1627903300000|2021-08-02 11:21:40|4126.5||4126.5||4126.5||4126||188
1627903320000|2021-08-02 11:22:00|4126|4125|4125.5|4124.5|4126|4125|4125|4124.5|1511
1627903340000|2021-08-02 11:22:20|4125|4124|4124.5|4123.5|4125|4124|4124.5|4123.5|579
1627903360000|2021-08-02 11:22:40|4124|4122.5|4123.5|4123|4124|4123|4123.5|4122.5|79
1627903370000|2021-08-02 11:22:50|4123|4122.5|4123.5|4122.5|4123.5|4122.5|4123|4122|637
1627903380000|2021-08-02 11:23:00|4123||4123||4123.5||4123||83
1627903390000|2021-08-02 11:23:10|4123.5||4123.5||4123.5||4123.5||2062
1627903400000|2021-08-02 11:23:20|4123||4123||4123||4123||23
1627903410000|2021-08-02 11:23:30|4122.5|4122|4123|4122|4123|4122|4122.5|4122|60
1627903430000|2021-08-02 11:23:50|4122.5|4121|4122|4121|4122.5|4121.5|4122|4121|521
1627903450000|2021-08-02 11:24:10|4122.5|4121.5|4122|4121.5|4123|4122.5|4122|4121.5|2270
1627903460000|2021-08-02 11:24:20|||||||||4
1627903470000|2021-08-02 11:24:30|4121.5|4121|4121.5|4120.5|4121.5|4121|4121.5|4120.5|354
1627903490000|2021-08-02 11:24:50|4121||4121||4121||4121||0
1627903500000|2021-08-02 11:25:00|||||||||1
1627903510000|2021-08-02 11:25:10|4120.5|4120|4122|4121|4122|4121.5|4120.5|4120|1968
1627903520000|2021-08-02 11:25:20|||||||||122
1627903540000|2021-08-02 11:25:40|4122.5|4121.5|4123|4121.5|4123|4122|4122|4121.5|761
1627903550000|2021-08-02 11:25:50|4122.5|4122|4122.5|4122|4122.5|4122|4122.5|4122|48
1627903560000|2021-08-02 11:26:00|4123|4122.5|4123.5|4122.5|4123.5|4123|4123|4122.5|524
1627903580000|2021-08-02 11:26:20|||||||||241
1627903610000|2021-08-02 11:26:50|4123|4123|4124|4123|4124|4123|4123|4122.5|1096
1627903640000|2021-08-02 11:27:20|4123.5|4122.5|4123|4122.5|4123.5|4122.5|4123|4122|2659
1627903660000|2021-08-02 11:27:40|4123.5|4123|4123.5|4123|4123.5|4123|4123.5|4122.5|578
1627903680000|2021-08-02 11:28:00|4124|4123.5|4124|4123.5|4124|4123.5|4124|4123.5|488
1627903690000|2021-08-02 11:28:10|4124.5|4124|4124.5|4123.5|4125|4124|4124.5|4123.5|759
1627903700000|2021-08-02 11:28:20|4124|4124|4124.5|4123.5|4124.5|4124|4124|4123.5|1906
1627903730000|2021-08-02 11:28:50|4124|4124|4124.5|4123.5|4124.5|4124|4124|4123.5|914
1627903740000|2021-08-02 11:29:00|4124|4124|4125|4124.5|4125|4124.5|4124|4124|859
1627903750000|2021-08-02 11:29:10|4125.5|4125|4126|4125|4126|4125|4125.5|4125|58
1627903760000|2021-08-02 11:29:20|4126.5||4126||4126.5||4126||0
1627903770000|2021-08-02 11:29:30|4126.5|4125.5|4126.5|4125.5|4126.5|4125.5|4126.5|4125.5|144
1627903780000|2021-08-02 11:29:40|4127|4126|4128|4127|4128|4127.5|4127|4126|1779
1627903790000|2021-08-02 11:29:50||4127.5||4127.5||4127.5||4127.5|15
1627903800000|2021-08-02 11:30:00|4128.5|4127|4128|4127.5|4128.5|4127.5|4127.5|4127|953
1627903820000|2021-08-02 11:30:20|4128.5|4128|4129|4128|4129|4128|4128.5|4128|722
1627903830000|2021-08-02 11:30:30|4128.5|4128.5|4128|4127.5|4129.5|4128.5|4128|4127.5|1604
1627903840000|2021-08-02 11:30:40|4127.5|4127|4127.5|4126.5|4127.5|4127|4127.5|4126.5|45
1627903850000|2021-08-02 11:30:50||4127||4126.5||4127||4126.5|0
1627903860000|2021-08-02 11:31:00||4127||4127||4127||4127|569
1627903870000|2021-08-02 11:31:10|4128|4127.5|4128.5|4127.5|4128.5|4127.5|4127.5|4127|1572
1627903880000|2021-08-02 11:31:20|||||||||6
1627903890000|2021-08-02 11:31:30|4129|4128|4129|4128.5|4129|4128.5|4129|4128|162
1627903910000|2021-08-02 11:31:50|4128.5|4128|4129|4128|4129|4128|4128.5|4128|1762
1627903920000|2021-08-02 11:32:00|4128.5||4128.5||4128.5||4128.5||283
1627903930000|2021-08-02 11:32:10|4129|4127.5|4128|4127.5|4129|4127.5|4128|4127|1276
1627903940000|2021-08-02 11:32:20|4127.5|4127|4128|4127.5|4128.5|4127.5|4127|4126.5|1833
1627903950000|2021-08-02 11:32:30|4128.5|4128|4129|4128|4129|4128|4128.5|4127.5|172
1627904010000|2021-08-02 11:33:30|4129.5|4128.5|4129.5|4128.5|4130|4128.5|4129.5|4128.5|279
1627904020000|2021-08-02 11:33:40|||||||||17
1627904030000|2021-08-02 11:33:50|4130|4129|4130|4129|4130|4129|4130|4129|345
1627904040000|2021-08-02 11:34:00|4129.5||4130||4130||4129.5||243
1627904070000|2021-08-02 11:34:30|4129.5|4128.5|4128.5|4127.5|4129.5|4128.5|4128|4127|4045
1627904130000|2021-08-02 11:35:30|4129|4128|4129.5|4128.5|4129.5|4129|4129|4127.5|724
1627904150000|2021-08-02 11:35:50|4130|4129|4130|4129|4130|4129|4130|4129|364
1627904160000|2021-08-02 11:36:00|4129.5|4128.5|4129.5|4128.5|4129.5|4128.5|4129|4128.5|1370
1627904170000|2021-08-02 11:36:10||4129||4129||4129||4129|26
1627904180000|2021-08-02 11:36:20|4130|4129.5|4131|4130.5|4131|4130.5|4130|4129.5|20980
1627904200000|2021-08-02 11:36:40|||||||||73
1627904210000|2021-08-02 11:36:50|||||||||21678
1627904220000|2021-08-02 11:37:00|4131.5|4131|4132|4131|4132|4131|4131.5|4131|504
1627904240000|2021-08-02 11:37:20|4132.5||4132||4132.5||4132||0
1627904270000|2021-08-02 11:37:50|4131.5|4130.5|4131|4130.5|4131.5|4131|4131|4130.5|2990
1627904280000|2021-08-02 11:38:00|||||||||345
1627904290000|2021-08-02 11:38:10|4131.5|4130|4131|4130|4131.5|4130|4131|4130|799
1627904300000|2021-08-02 11:38:20|4131.5|4130.5|4132|4131|4132|4131.5|4131.5|4130|1437
1627904310000|2021-08-02 11:38:30|4132.5|4131.5|4132|4131|4132.5|4132|4132|4131|289
1627904320000|2021-08-02 11:38:40|4132.5|4131.5|4132|4131|4132.5|4131.5|4131.5|4130.5|1731
1627904330000|2021-08-02 11:38:50|4131.5|4130.5|4132|4130.5|4132|4130.5|4131.5|4130.5|414
1627904340000|2021-08-02 11:39:00|4131.5|4130|4131.5|4130.5|4132|4130.5|4130.5|4130|2383
1627904350000|2021-08-02 11:39:10|||||||||23
1627904370000|2021-08-02 11:39:30|4132|4131|4132|4131|4132|4131|4132|4131|168
1627904380000|2021-08-02 11:39:40|4131.5|4131.5|4132.5|4132|4132.5|4132|4131.5|4131|976
1627904390000|2021-08-02 11:39:50|4133|4132.5|4132.5|4132|4133|4132.5|4132.5|4132|840
1627904400000|2021-08-02 11:40:00|4133|4131.5|4133|4131.5|4133|4132|4132.5|4131.5|1391
1627904410000|2021-08-02 11:40:10|4132.5|4131|4130.5|4130|4132.5|4131|4130.5|4130|1554
1627904420000|2021-08-02 11:40:20|4131||4131||4131||4131||153
1627904430000|2021-08-02 11:40:30|4131.5|4130.5|4131.5|4131|4131.5|4131|4131|4130|330
1627904450000|2021-08-02 11:40:50|4132|4131.5|4132|4131.5|4132|4131.5|4132|4131.5|318
1627904460000|2021-08-02 11:41:00|4132.5|4131|4132|4131|4132.5|4131.5|4131.5|4131|2192
1627904480000|2021-08-02 11:41:20|4131.5|4130.5|4130.5|4129.5|4131.5|4130.5|4130.5|4129.5|1825
1627904490000|2021-08-02 11:41:30|||||||||2533
1627904500000|2021-08-02 11:41:40|4130|4130|4130|4129.5|4130|4130|4130|4129.5|684
1627904510000|2021-08-02 11:41:50|4130.5|4130|4130.5|4130|4130.5|4130|4130.5|4130|737
1627904520000|2021-08-02 11:42:00|4130|4129.5|4129.5|4129|4130.5|4130|4129.5|4129|3012
1627904530000|2021-08-02 11:42:10|4130|4129.5|4130|4129.5|4130|4129.5|4130|4129.5|1725
1627904540000|2021-08-02 11:42:20|4130.5|4130|4130.5|4129.5|4130.5|4130|4130.5|4129.5|1475
1627904550000|2021-08-02 11:42:30|||||||||24
1627904560000|2021-08-02 11:42:40|||||||||480
1627904570000|2021-08-02 11:42:50|4130||4130.5||4130.5||4130||50
1627904580000|2021-08-02 11:43:00|4130|4129|4130|4129.5|4130.5|4129.5|4130|4129|1992
1627904590000|2021-08-02 11:43:10|4130.5||4130.5||4130.5||4130.5||0
1627904610000|2021-08-02 11:43:30|4130|4129|4129|4128.5|4130|4129|4129|4128.5|2099
1627904620000|2021-08-02 11:43:40|||||||||108
1627904630000|2021-08-02 11:43:50|4129.5|4129|4129.5|4128.5|4130|4129.5|4129.5|4128.5|757
1627904640000|2021-08-02 11:44:00|4129|4129|4129.5|4129|4130.5|4129.5|4129|4129|1762
1627904650000|2021-08-02 11:44:10|4129|4128.5|4129|4128|4129.5|4128.5|4128.5|4128|1510
1627904660000|2021-08-02 11:44:20||4128.5||4128||4128.5||4128|344
1627904670000|2021-08-02 11:44:30|4129.5|4128.5|4129.5|4129|4129.5|4129|4129.5|4128|2134
1627904680000|2021-08-02 11:44:40|4129|4128.5|4129|4128|4129.5|4129|4129|4128|965
1627904700000|2021-08-02 11:45:00|4128.5|4127.5|4128|4127|4128.5|4128|4128|4127|1097
1627904710000|2021-08-02 11:45:10|4127.5||4128||4128||4127.5||596
1627904720000|2021-08-02 11:45:20|4127.5||4127.5||4127.5||4127.5||205
1627904730000|2021-08-02 11:45:30|4127|4126.5|4127|4126|4127|4126.5|4127|4126|943
1627904750000|2021-08-02 11:45:50|||||||||11
1627904760000|2021-08-02 11:46:00|4126.5||4126.5||4127||4126.5||464
1627904770000|2021-08-02 11:46:10|||||||||250
1627904780000|2021-08-02 11:46:20|4127|4126.5|4126.5|4126|4127|4126.5|4126|4125.5|2241
1627904790000|2021-08-02 11:46:30|4126|4125.5|4126.5|4125.5|4126.5|4126|4126|4125.5|735
1627904800000|2021-08-02 11:46:40|4126|4126|4126.5|4126|4126.5|4126|4126|4126|387
1627904810000|2021-08-02 11:46:50|4126|4125.5|4126.5|4125.5|4126.5|4126|4126|4125.5|127
1627904820000|2021-08-02 11:47:00|4126|4125|4126.5|4125.5|4126.5|4125.5|4126|4125|1914
1627904830000|2021-08-02 11:47:10|4127|4126|4127|4126.5|4128|4127.5|4126.5|4126|2187
1627904840000|2021-08-02 11:47:20|4127.5|4127|4127.5|4126.5|4127.5|4127|4127.5|4126.5|545
1627904860000|2021-08-02 11:47:40|4127||4127.5||4128||4127||1681
1627904880000|2021-08-02 11:48:00|4128|4127|4128.5|4127.5|4128.5|4127.5|4127.5|4126.5|420
1627904890000|2021-08-02 11:48:10|4128|4127|4128|4127.5|4128.5|4128|4128|4127|1934
1627904900000|2021-08-02 11:48:20|4128.5|4128|4128.5|4127.5|4128.5|4128|4128.5|4127.5|347
1627904920000|2021-08-02 11:48:40|||||||||111
1627904930000|2021-08-02 11:48:50|4128|4128|4127.5|4127|4128.5|4128|4127.5|4127|3710
1627904940000|2021-08-02 11:49:00|4127|4126.5|4126.5|4125.5|4127|4126.5|4125.5|4125|2820
1627904960000|2021-08-02 11:49:20|4127|4126|4127|4126.5|4127|4126.5|4127|4126|626
1627904970000|2021-08-02 11:49:30|4126.5|4126|4126.5|4126|4126.5|4126|4126.5|4126|143
1627904980000|2021-08-02 11:49:40|4127|4126.5|4127.5|4127|4127.5|4127|4127|4126.5|1815
1627904990000|2021-08-02 11:49:50|4127|4126.5|4127|4126|4127|4126.5|4127|4126|191
1627905000000|2021-08-02 11:50:00|4127.5|4126.5|4127|4126.5|4127.5|4126.5|4127|4126.5|999
1627905020000|2021-08-02 11:50:20|||||||||446
1627905030000|2021-08-02 11:50:30|4127.5||4127.5||4127.5||4127.5||31
1627905040000|2021-08-02 11:50:40|4127||4127||4127||4127||582
1627905050000|2021-08-02 11:50:50|4127.5|4127|4127.5|4126.5|4127.5|4127|4127|4126.5|1009
1627905070000|2021-08-02 11:51:10|4127||4127.5||4127.5||4127||291
1627905090000|2021-08-02 11:51:30|||||||||1
1627905100000|2021-08-02 11:51:40|||||||||300
1627905110000|2021-08-02 11:51:50|4128|4127|4127|4126.5|4128|4127.5|4127|4126.5|1802
1627905120000|2021-08-02 11:52:00|4127.5||4127.5||4127.5||4127||312
1627905150000|2021-08-02 11:52:30|4128|4127|4128|4127.5|4128.5|4127.5|4127.5|4126.5|1746
1627905160000|2021-08-02 11:52:40|4128.5|4128|4128.5|4128|4128.5|4128|4128.5|4128|0
1627905170000|2021-08-02 11:52:50|||||||||274
1627905180000|2021-08-02 11:53:00|4129||4129||4129||4129||355
1627905190000|2021-08-02 11:53:10|||||||||300
1627905200000|2021-08-02 11:53:20|4128.5|4128.5|4127.5|4126.5|4129|4128.5|4127.5|4126.5|5584
1627905210000|2021-08-02 11:53:30|4127|4126|4126.5|4126|4127|4126|4126.5|4126|689
1627905230000|2021-08-02 11:53:50|||||||||49
1627905240000|2021-08-02 11:54:00|4127|4126.5|4126|4125.5|4127.5|4126.5|4126|4125.5|2759
1627905250000|2021-08-02 11:54:10|4125.5|4125|4125.5|4125|4125.5|4125|4125.5|4125|638
1627905260000|2021-08-02 11:54:20|||||||||100
1627905270000|2021-08-02 11:54:30|4125|4124.5|4123.5|4123|4125.5|4125|4123.5|4122|5013
1627905280000|2021-08-02 11:54:40|4124|4123.5|4124|4123.5|4124|4123.5|4123.5|4123.5|600
1627905290000|2021-08-02 11:54:50||4123||4123.5||4123.5||4123|141
1627905300000|2021-08-02 11:55:00|4124.5|4123|4123.5|4123|4124.5|4123.5|4123.5|4123|1418
1627905310000|2021-08-02 11:55:10|4124|4123.5|4124|4123|4124|4123.5|4124|4123|362
1627905320000|2021-08-02 11:55:20|4123.5|4122.5|4123|4122.5|4124|4122.5|4123|4122.5|541
1627905330000|2021-08-02 11:55:30|4123.5|4123|4123.5|4123|4123.5|4123|4123|4123|426
1627905340000|2021-08-02 11:55:40|4123|4122.5|4123.5|4122.5|4123.5|4122.5|4123|4122.5|397
1627905350000|2021-08-02 11:55:50|4124|4123|4124|4123|4124|4123.5|4123.5|4123|1713
1627905360000|2021-08-02 11:56:00|4124.5|4123.5|4124|4123.5|4124.5|4123.5|4124|4123.5|0
1627905370000|2021-08-02 11:56:10|4123.5|4123|4124|4123|4124|4123|4123.5|4123|593
1627905410000|2021-08-02 11:56:50|4123.5|4122.5|4120|4119.5|4123.5|4122.5|4120|4119.5|10863
1627905420000|2021-08-02 11:57:00|4120.5|4120|4121|4120|4121|4120|4120|4119.5|2326
1627905430000|2021-08-02 11:57:10|4121.5|4120.5|4121|4120|4121.5|4120.5|4121|4120|1283
1627905440000|2021-08-02 11:57:20|||||||||90
1627905460000|2021-08-02 11:57:40||4120.5||4120.5||4120.5||4120|344
1627905470000|2021-08-02 11:57:50|||||||||300
1627905480000|2021-08-02 11:58:00|4121.5|4121|4121.5|4121|4122|4121.5|4121|4120.5|7840
1627905490000|2021-08-02 11:58:10|||||||||34
1627905500000|2021-08-02 11:58:20|4122|4121.5|4121.5|4121|4122|4121.5|4121.5|4121|432
1627905510000|2021-08-02 11:58:30|4122|4121.5|4122|4121|4122|4121.5|4122|4121|897
1627905520000|2021-08-02 11:58:40|4121.5|4121.5|4122.5|4121.5|4122.5|4121.5|4121.5|4121.5|1254
1627905540000|2021-08-02 11:59:00|4123|4122|4123|4122|4123|4122.5|4123|4122|1170
1627905550000|2021-08-02 11:59:10||4122.5||4122.5||4122.5||4122.5|1281
1627905560000|2021-08-02 11:59:20|4123.5|4123|4124|4123|4124|4123|4123.5|4123|400
1627905570000|2021-08-02 11:59:30|4123.5|4123.5|4122.5|4122|4123.5|4123.5|4122.5|4122|3028
1627905580000|2021-08-02 11:59:40|4123||4123||4123||4123||965
1627905590000|2021-08-02 11:59:50|4123.5|4122.5|4124.5|4123.5|4124.5|4123.5|4123.5|4122.5|3476
1627905600000|2021-08-02 12:00:00|4124|4123|4124.5|4123.5|4124.5|4123.5|4123.5|4123|1853
1627905610000|2021-08-02 12:00:10||4124||4124||4124||4123.5|1144
1627905620000|2021-08-02 12:00:20|||||||||26
1627905630000|2021-08-02 12:00:30|4125||4124.5||4125||4124.5||336
1627905640000|2021-08-02 12:00:40|4124|4123.5|4123.5|4123|4124|4123.5|4123.5|4123|1298
1627905650000|2021-08-02 12:00:50|||||||||400
1627905660000|2021-08-02 12:01:00|4124|4123.5|4124|4123|4124|4123.5|4124|4123|1122
1627905670000|2021-08-02 12:01:10|4123.5|4122.5|4123|4122.5|4123.5|4122.5|4123|4122.5|681
1627905680000|2021-08-02 12:01:20|4123.5|4123|4124|4123|4124|4123|4123.5|4123|369
1627905700000|2021-08-02 12:01:40|4123.5||4123.5||4123.5||4123.5||0
1627905710000|2021-08-02 12:01:50|4124|4123.5|4124.5|4123.5|4124.5|4124|4124|4123|3690
1627905720000|2021-08-02 12:02:00|4124|4124|4124|4123.5|4124|4124|4124|4123.5|584
1627905730000|2021-08-02 12:02:10|4124.5|4124|4124.5|4124|4125|4124.5|4124.5|4124|772
1627905740000|2021-08-02 12:02:20|4125|4124.5|4125|4124|4125|4124.5|4124.5|4124|754
1627905780000|2021-08-02 12:03:00|4125.5|4124.5|4125.5|4125|4125.5|4125|4125|4124|2667
1627905790000|2021-08-02 12:03:10|4125|4124.5|4125|4124.5|4125.5|4125|4125|4124.5|892
1627905810000|2021-08-02 12:03:30|4125.5|4125|4125.5|4124.5|4125.5|4125|4125.5|4124.5|783
1627905820000|2021-08-02 12:03:40||4125||4124.5||4125||4124.5|818
1627905830000|2021-08-02 12:03:50|4126|4125|4126.5|4125.5|4126.5|4125.5|4126|4125|189
1627905840000|2021-08-02 12:04:00|4126|4125|4126|4125.5|4126|4125.5|4126|4125|329
1627905850000|2021-08-02 12:04:10|4125.5|4125|4125.5|4125|4126|4125.5|4125.5|4125|2391
1627905860000|2021-08-02 12:04:20|4125|4124.5|4125|4124.5|4125|4124.5|4125|4124.5|1834
1627905880000|2021-08-02 12:04:40|4124.5|4124|4123.5|4123|4124.5|4124|4123.5|4123|982
1627905890000|2021-08-02 12:04:50|||||||||115
1627905900000|2021-08-02 12:05:00|4123|4122.5|4124|4123|4124|4123.5|4123|4122.5|899
1627905910000|2021-08-02 12:05:10|||||||||25
1627905920000|2021-08-02 12:05:20|4123.5|4122.5|4123|4122.5|4123.5|4122.5|4123|4122.5|929
1627905930000|2021-08-02 12:05:30|4123.5||4123.5||4123.5||4123.5||296
1627905970000|2021-08-02 12:06:10|4124|4123|4124|4123|4124.5|4123.5|4123.5|4123|894
1627905980000|2021-08-02 12:06:20|4124.5|4123.5|4125|4124|4125|4124|4124.5|4123.5|44
1627905990000|2021-08-02 12:06:30|4125.5|4124.5|4125.5|4125|4126|4125|4125|4124.5|697
1627906010000|2021-08-02 12:06:50|4126|4125.5|4126|4125.5|4126.5|4125.5|4126|4125.5|266
1627906020000|2021-08-02 12:07:00|4125.5|4125|4126|4125|4126|4125.5|4125.5|4125|1034
1627906030000|2021-08-02 12:07:10|4125.5||4125.5||4125.5||4125.5||226
1627906040000|2021-08-02 12:07:20|4125|4124.5|4125|4124.5|4125|4124.5|4125|4124.5|1563
1627906060000|2021-08-02 12:07:40|4124.5|4124|4124.5|4124|4124.5|4124|4124.5|4124|797
1627906070000|2021-08-02 12:07:50|4124|4123.5|4124|4123.5|4124|4123.5|4124|4123.5|1135
1627906080000|2021-08-02 12:08:00|||||||||141
1627906090000|2021-08-02 12:08:10|4123.5|4123|4123|4122.5|4123.5|4123.5|4123|4122.5|1664
1627906100000|2021-08-02 12:08:20|4123.5|4123|4123.5|4123|4123.5|4123|4123.5|4122.5|1198
1627906120000|2021-08-02 12:08:40|4123|4122.5|4123.5|4122.5|4123.5|4123|4123|4122.5|1584
1627906140000|2021-08-02 12:09:00|4124||4124||4124||4124||15
1627906150000|2021-08-02 12:09:10|4123.5||4123.5||4124||4123.5||0
1627906170000|2021-08-02 12:09:30|4124|4123|4124|4123|4124|4123.5|4124|4122.5|265
1627906180000|2021-08-02 12:09:40|||||||||73
1627906190000|2021-08-02 12:09:50|4123.5|4122.5|4123.5|4122.5|4124|4123|4123|4122.5|2271
1627906200000|2021-08-02 12:10:00|4124|4123|4124|4123|4124|4123.5|4123.5|4123|374
1627906210000|2021-08-02 12:10:10|4123.5|4122.5|4123.5|4122.5|4123.5|4122.5|4123.5|4122.5|242
1627906240000|2021-08-02 12:10:40|4123||4123||4123||4123||306
1627906250000|2021-08-02 12:10:50|4123.5|4123|4123.5|4122.5|4123.5|4123|4123.5|4122.5|294
1627906270000|2021-08-02 12:11:10|4123|4123|4123|4122.5|4123.5|4123|4123|4122.5|108
1627906280000|2021-08-02 12:11:20|4122.5|4122|4122.5|4122|4123|4122.5|4122.5|4122|2053
1627906300000|2021-08-02 12:11:40|4123|4122.5|4120|4119|4123|4122.5|4120|4119|4197
1627906310000|2021-08-02 12:11:50|4120.5|4119.5|4120.5|4119.5|4120.5|4119.5|4120.5|4119.5|363
1627906320000|2021-08-02 12:12:00|4120|4120|4120.5|4119.5|4120.5|4120|4120|4119.5|674
1627906350000|2021-08-02 12:12:30|4121|4120|4121|4120.5|4121|4120.5|4120.5|4119.5|1442
1627906370000|2021-08-02 12:12:50|4121.5|4121|4122|4121|4122|4121.5|4121.5|4120.5|1064
1627906380000|2021-08-02 12:13:00|4122.5|4121.5|4122.5|4121.5|4123|4122|4122.5|4121|948
1627906390000|2021-08-02 12:13:10||4122||4122||4122||4122|0
1627906400000|2021-08-02 12:13:20|4122|4121.5|4122|4121|4122.5|4122|4122|4121|3282
1627906410000|2021-08-02 12:13:30||4121.5||4121.5||4121.5||4121.5|2135
1627906420000|2021-08-02 12:13:40|||||||||771
1627906440000|2021-08-02 12:14:00|||||||||152
1627906450000|2021-08-02 12:14:10|||||||||6
1627906460000|2021-08-02 12:14:20|4122.5|4122|4122.5|4121.5|4122.5|4122|4122.5|4121.5|809
1627906480000|2021-08-02 12:14:40|4123|4122|4122.5|4122|4123|4122.5|4122.5|4122|2394
1627906490000|2021-08-02 12:14:50|||||||||1815
1627906500000|2021-08-02 12:15:00|4122|4121.5|4121.5|4120.5|4122|4121.5|4121.5|4120.5|3063
1627906520000|2021-08-02 12:15:20|4121|4120|4120.5|4120|4121|4120|4120.5|4120|399
1627906530000|2021-08-02 12:15:30|||||||||26
1627906540000|2021-08-02 12:15:40|4121.5|4120.5|4120.5|4120|4121.5|4120.5|4120.5|4120|543
1627906560000|2021-08-02 12:16:00|4121|4120.5|4121|4120|4121|4120.5|4120.5|4120|1229
1627906610000|2021-08-02 12:16:50|4120.5|4119.5|4120|4119.5|4120.5|4119.5|4120|4119.5|1489
1627906620000|2021-08-02 12:17:00|4119.5|4119|4120.5|4119.5|4120.5|4119.5|4119.5|4119|688
1627906630000|2021-08-02 12:17:10|4120|4119|4119.5|4118.5|4120|4119|4119|4118.5|803
1627906640000|2021-08-02 12:17:20|4120|4119|4120|4118.5|4120|4119|4119.5|4118.5|303
1627906660000|2021-08-02 12:17:40||4119||4119||4119||4119|122
1627906670000|2021-08-02 12:17:50|4120.5|4119.5|4121|4120|4121|4120|4120.5|4119.5|803
1627906680000|2021-08-02 12:18:00|4121.5|4120.5|4121.5|4120.5|4121.5|4121|4121|4120.5|539
1627906690000|2021-08-02 12:18:10|4122|4121|4122.5|4121|4122.5|4121.5|4121.5|4121|425
1627906700000|2021-08-02 12:18:20|4123|4121.5|4123|4122|4123|4122|4122.5|4121.5|162
1627906720000|2021-08-02 12:18:40|4122.5||4123||4123||4122.5||2179
1627906730000|2021-08-02 12:18:50|4122.5|4122.5|4123|4122.5|4123|4122.5|4122.5|4122.5|35
1627906740000|2021-08-02 12:19:00|4122.5|4122|4122|4121.5|4123|4122|4122|4121.5|896
1627906770000|2021-08-02 12:19:30|4121.5|4121|4121.5|4120|4121.5|4121|4121.5|4120|830
1627906780000|2021-08-02 12:19:40|4121|4120.5|4121.5|4120.5|4121.5|4120.5|4121|4120.5|81
1627906790000|2021-08-02 12:19:50|4121|4121|4121.5|4120.5|4121.5|4121|4121|4120.5|224
1627906800000|2021-08-02 12:20:00|4122|4121|4122.5|4121|4122.5|4121.5|4122|4120.5|765
1627906810000|2021-08-02 12:20:10|4122|4121.5|4122|4121.5|4122|4121.5|4122|4121.5|226
1627906820000|2021-08-02 12:20:20|4121.5|4121|4121.5|4121|4121.5|4121|4121.5|4121|1074
1627906830000|2021-08-02 12:20:30|4121|4120.5|4121|4120.5|4121|4120.5|4121|4120.5|1151
1627906850000|2021-08-02 12:20:50|4121.5|4121|4121|4120.5|4121.5|4121|4121|4120.5|1100
1627906870000|2021-08-02 12:21:10|4121.5|4121|4122|4121|4122|4121.5|4121.5|4120.5|1144
1627906880000|2021-08-02 12:21:20||4121.5||4121.5||4121.5||4121.5|105
1627906890000|2021-08-02 12:21:30|4122.5|4122|4122|4121.5|4122.5|4122|4122|4121.5|850
1627906910000|2021-08-02 12:21:50|||||||||204
1627906920000|2021-08-02 12:22:00|||||||||364
1627906940000|2021-08-02 12:22:20|4121.5|4121|4121.5|4121|4121.5|4121|4121|4120.5|2116
1627906950000|2021-08-02 12:22:30|4122|4120.5|4121.5|4121|4122|4121.5|4121.5|4120.5|819
1627906960000|2021-08-02 12:22:40|4122|4121.5|4122|4121|4122|4121.5|4121.5|4121|538
1627906970000|2021-08-02 12:22:50|4121.5|4120.5|4121|4120.5|4121.5|4121|4121|4120.5|1140
1627906980000|2021-08-02 12:23:00|4121.5|4121|4121|4120.5|4121.5|4121|4121|4120.5|1423
1627906990000|2021-08-02 12:23:10|||||||||549
1627907000000|2021-08-02 12:23:20|4121.5|4121|4122|4121|4122.5|4121.5|4121.5|4121|635
1627907020000|2021-08-02 12:23:40|4121.5|4120.5|4121.5|4121|4121.5|4121|4121|4120.5|1304
1627907030000|2021-08-02 12:23:50|4122||4121.5||4122||4121.5||288
1627907040000|2021-08-02 12:24:00|4122|4121.5|4122|4121|4122|4121.5|4122|4121|373
1627907050000|2021-08-02 12:24:10|4121.5||4121.5||4121.5||4121.5||84
1627907060000|2021-08-02 12:24:20|4122|4121.5|4122.5|4122|4122.5|4122|4122|4121|774
1627907070000|2021-08-02 12:24:30|4122|4121.5|4122|4121.5|4122|4121.5|4122|4121.5|275
1627907080000|2021-08-02 12:24:40|4122.5|4122|4122.5|4122|4122.5|4122|4122.5|4122|226
1627907090000|2021-08-02 12:24:50|||||||||423
1627907100000|2021-08-02 12:25:00|4122|4121.5|4122|4121.5|4122|4121.5|4122|4121.5|1199
1627907110000|2021-08-02 12:25:10|4122.5|4122|4121.5|4121|4122.5|4122|4121|4120.5|3395
1627907120000|2021-08-02 12:25:20|4121|4120.5|4121.5|4121|4121.5|4121|4121|4120.5|374
1627907130000|2021-08-02 12:25:30|4122|4121.5|4122|4120.5|4122|4121.5|4121.5|4120.5|818
1627907150000|2021-08-02 12:25:50||4121||4121||4121||4121|0
1627907160000|2021-08-02 12:26:00|4121.5||4122||4122||4121.5||589
1627907210000|2021-08-02 12:26:50||4121.5||4121||4121.5||4121|23
1627907220000|2021-08-02 12:27:00|||||||||526
1627907250000|2021-08-02 12:27:30|4121.5|4120.5|4120.5|4119.5|4121.5|4121|4120.5|4119.5|3017
1627907270000|2021-08-02 12:27:50|4120|4119|4119.5|4119|4120|4119|4119.5|4119|343
1627907280000|2021-08-02 12:28:00|4120||4120||4120||4120||778
1627907290000|2021-08-02 12:28:10||4119.5||4119.5||4119.5||4119.5|0
1627907300000|2021-08-02 12:28:20|4119.5|4119|4119.5|4118.5|4119.5|4119|4119|4118|1399
1627907310000|2021-08-02 12:28:30||4119||4119||4119||4119|0
1627907320000|2021-08-02 12:28:40|4120|4119.5|4120|4119|4120|4119.5|4120|4119|858
1627907350000|2021-08-02 12:29:10|4119.5|4119.5|4120|4119.5|4120|4119.5|4119.5|4119.5|2032
1627907360000|2021-08-02 12:29:20|4120.5|4120|4120.5|4120|4120.5|4120|4120.5|4119.5|2731
1627907370000|2021-08-02 12:29:30||4119.5||4119.5||4119.5||4119.5|0
1627907380000|2021-08-02 12:29:40|4121|4120|4120|4119.5|4121|4120|4120|4119.5|2140
1627907390000|2021-08-02 12:29:50|||||||||211
1627907420000|2021-08-02 12:30:20|4119.5|4119|4119|4118|4119.5|4119|4119|4118|3460
1627907430000|2021-08-02 12:30:30|||||||||425
1627907440000|2021-08-02 12:30:40|4118.5|4118.5|4119.5|4119|4119.5|4119|4118.5|4118.5|710
1627907450000|2021-08-02 12:30:50|||||||||221
1627907460000|2021-08-02 12:31:00|4119|4118.5|4119|4118|4119.5|4119|4119|4118|657
1627907470000|2021-08-02 12:31:10|4118.5||4118.5||4119||4118.5||0
1627907490000|2021-08-02 12:31:30|4118|4117.5|4118|4117.5|4118|4117.5|4118|4117.5|768
1627907500000|2021-08-02 12:31:40|4117.5|4117|4118|4117|4118|4117|4117.5|4116.5|1302
1627907520000|2021-08-02 12:32:00||4117.5||4117||4117.5||4117|826
1627907570000|2021-08-02 12:32:50||4117.5||4117.5||4117.5||4117|796
1627907580000|2021-08-02 12:33:00|4118.5|4118|4120|4119|4120|4119.5|4118.5|4118|3780
1627907590000|2021-08-02 12:33:10|4119.5|4118.5|4119.5|4118.5|4119.5|4119|4119|4118.5|1793
1627907600000|2021-08-02 12:33:20|4119|4118|4119|4118|4119|4118|4119|4118|619
1627907630000|2021-08-02 12:33:50|4119.5|4118.5|4119|4118|4119.5|4119|4119|4118|1762
1627907700000|2021-08-02 12:35:00|4119.5|4118.5|4120|4119|4120|4119.5|4119.5|4118|2488
1627907710000|2021-08-02 12:35:10|4120.5|4119.5|4121|4120.5|4121|4120.5|4120.5|4119.5|1158
1627907720000|2021-08-02 12:35:20|4121.5|4121|4121.5|4121|4121.5|4121|4121.5|4120.5|87
1627907730000|2021-08-02 12:35:30|4122|4121.5|4122|4121.5|4122|4121.5|4121.5|4121.5|375
1627907740000|2021-08-02 12:35:40|4121.5|4121|4120.5|4119.5|4121.5|4121|4120.5|4119.5|5133
1627907810000|2021-08-02 12:36:50|4120|4119|4119.5|4119|4120|4119|4119.5|4119|1614
1627907830000|2021-08-02 12:37:10|4120|4119.5|4120.5|4120|4120.5|4120|4120|4119.5|2019
1627907840000|2021-08-02 12:37:20|||||||||1151
1627907850000|2021-08-02 12:37:30|||||||||473
1627907860000|2021-08-02 12:37:40|4121|4120.5|4120|4119.5|4121|4120.5|4120|4119.5|4156
1627907870000|2021-08-02 12:37:50|||||||||484
1627907880000|2021-08-02 12:38:00|4120.5|4120|4120.5|4120|4120.5|4120|4120|4119.5|1405
1627907900000|2021-08-02 12:38:20|||||||||200
1627907910000|2021-08-02 12:38:30|||||||||292
1627907920000|2021-08-02 12:38:40|4120|4119.5|4119.5|4119|4120|4119.5|4119.5|4119|2326
1627907930000|2021-08-02 12:38:50|4119|4118.5|4119|4118.5|4119|4118.5|4119|4118.5|330
1627907940000|2021-08-02 12:39:00|4118.5|4118|4118.5|4118|4118.5|4118|4118.5|4118|377
1627907960000|2021-08-02 12:39:20|4119||4119||4119||4119||315
1627907970000|2021-08-02 12:39:30|4118.5||4118.5||4118.5||4118.5||307
1627907990000|2021-08-02 12:39:50|||||||||5
1627908000000|2021-08-02 12:40:00|||||||||1278
1627908010000|2021-08-02 12:40:10|4119|4118.5|4119.5|4118.5|4119.5|4119|4119|4118.5|1828
1627908020000|2021-08-02 12:40:20|4119|4119|4120.5|4119.5|4120.5|4119.5|4119|4119|732
1627908030000|2021-08-02 12:40:30|4120||4120.5||4120.5||4120||430
1627908040000|2021-08-02 12:40:40|4120|4120|4120|4119.5|4120.5|4120|4120|4119.5|581
1627908060000|2021-08-02 12:41:00|4119.5|4119|4119.5|4119|4119.5|4119|4119.5|4119|596
1627908070000|2021-08-02 12:41:10|4119|4118.5|4119|4118.5|4119|4118.5|4119|4118.5|196
1627908100000|2021-08-02 12:41:40|||||||||624
1627908120000|2021-08-02 12:42:00|4118.5|4118|4118|4117.5|4118.5|4118|4118|4117.5|1679
1627908140000|2021-08-02 12:42:20|4118.5|4118|4118.5|4118|4118.5|4118|4118|4117.5|1834
1627908150000|2021-08-02 12:42:30|4119|4118.5|4119|4118.5|4119|4118.5|4119|4118.5|501
1627908160000|2021-08-02 12:42:40|4119.5|4119|4120|4119.5|4120|4119.5|4119|4118.5|1364
1627908170000|2021-08-02 12:42:50|4119.5|4119|4119.5|4119|4120|4119|4119.5|4119|1075
1627908180000|2021-08-02 12:43:00|||||||||103
1627908200000|2021-08-02 12:43:20|4119|4118.5|4119.5|4118.5|4119.5|4118.5|4119|4118.5|757
1627908210000|2021-08-02 12:43:30|4119||4119||4119||4119||0
1627908230000|2021-08-02 12:43:50|4119.5|4119|4119.5|4119|4119.5|4119|4119.5|4119|1665
1627908240000|2021-08-02 12:44:00|4120|4119.5|4120|4119|4120|4119.5|4119.5|4119|688
1627908260000|2021-08-02 12:44:20|4119.5||4120||4120||4119.5||909
1627908290000|2021-08-02 12:44:50|4119.5||4119.5||4120||4119.5||787
1627908300000|2021-08-02 12:45:00|4120|4119.5|4120|4119.5|4120|4119.5|4120|4119.5|536
1627908310000|2021-08-02 12:45:10|4120.5|4120|4120|4119.5|4120.5|4120|4120|4119.5|1089
1627908320000|2021-08-02 12:45:20|||||||||146
1627908340000|2021-08-02 12:45:40|4119.5|4119|4119.5|4119|4119.5|4119|4119.5|4119|1538
1627908350000|2021-08-02 12:45:50|4119|4118.5|4119.5|4118.5|4119.5|4119|4119|4118.5|1237
1627908360000|2021-08-02 12:46:00|4119||4119||4119||4119||61
1627908380000|2021-08-02 12:46:20|||||||||185
1627908400000|2021-08-02 12:46:40|4119.5|4119|4119.5|4118.5|4119.5|4119|4119.5|4118.5|804
1627908410000|2021-08-02 12:46:50|4119||4119.5||4119.5||4119||451
1627908420000|2021-08-02 12:47:00|||||||||122
1627908430000|2021-08-02 12:47:10|||||||||300
1627908450000|2021-08-02 12:47:30|4119||4119||4119||4119||777
1627908470000|2021-08-02 12:47:50|||||||||387
1627908480000|2021-08-02 12:48:00|4119.5|4119|4119.5|4119|4120|4119.5|4119|4119|1604
1627908490000|2021-08-02 12:48:10|||||||||233
1627908510000|2021-08-02 12:48:30|4120|4119.5|4120|4119.5|4120|4119.5|4120|4119.5|2169
1627908540000|2021-08-02 12:49:00|4119.5|4119|4120|4119.5|4120|4119.5|4119.5|4119|2346
1627908550000|2021-08-02 12:49:10|4119.5|4119|4119.5|4119|4119.5|4119.5|4119.5|4119|281
1627908580000|2021-08-02 12:49:40|4120|4119.5|4120|4119|4120|4119.5|4119.5|4119|1525
1627908590000|2021-08-02 12:49:50|4119.5||4119.5||4119.5||4119.5||5
1627908600000|2021-08-02 12:50:00|||||||||328
1627908610000|2021-08-02 12:50:10|||||||||96126
1627908620000|2021-08-02 12:50:20|||||||||291
1627908630000|2021-08-02 12:50:30|||||||||2
1627908640000|2021-08-02 12:50:40|4120|4119.5|4119.5|4119|4120|4119.5|4119.5|4119|736
1627908650000|2021-08-02 12:50:50|4120|4119.5|4119.5|4119|4120|4119.5|4119.5|4119|2166
1627908660000|2021-08-02 12:51:00|||||||||206
1627908700000|2021-08-02 12:51:40|||||||||4
1627908710000|2021-08-02 12:51:50|||||||||336
1627908720000|2021-08-02 12:52:00|4120|4119.5|4119.5|4119|4120|4119.5|4119.5|4119|1535
1627908740000|2021-08-02 12:52:20|||||||||20
1627908760000|2021-08-02 12:52:40|4120|4119.5|4120|4119.5|4120|4119.5|4119.5|4119|1411
1627908770000|2021-08-02 12:52:50|||||||||5
1627908780000|2021-08-02 12:53:00|||||||||155
1627908790000|2021-08-02 12:53:10|||||||||480
1627908800000|2021-08-02 12:53:20|||||||||20
1627908810000|2021-08-02 12:53:30|||||||||1461
1627908840000|2021-08-02 12:54:00|||||||||488
1627908870000|2021-08-02 12:54:30|4119.5|4119|4119.5|4119|4120|4119|4119.5|4119|3535
1627908880000|2021-08-02 12:54:40|4120|4119.5|4120.5|4120|4120.5|4120|4120|4119.5|3505
1627908890000|2021-08-02 12:54:50|||||||||27
1627908900000|2021-08-02 12:55:00|4120|4119.5|4120|4119.5|4120|4119.5|4120|4119.5|461
1627908920000|2021-08-02 12:55:20|||||||||174
1627908930000|2021-08-02 12:55:30|||||||||136
1627908950000|2021-08-02 12:55:50|||||||||565
1627908980000|2021-08-02 12:56:20|||||||||2795
1627909020000|2021-08-02 12:57:00|4120.5|4120|4120|4119.5|4120.5|4120|4120|4119.5|623
1627909030000|2021-08-02 12:57:10|4120.5|4120|4120.5|4120|4120.5|4120|4120|4120|509
1627909040000|2021-08-02 12:57:20|4121|4120.5|4120.5|4120|4121|4120.5|4120.5|4120|1482
1627909050000|2021-08-02 12:57:30|||||||||207
1627909060000|2021-08-02 12:57:40|||||||||301
1627909080000|2021-08-02 12:58:00|4120|4119.5|4120|4119.5|4120|4119.5|4120|4119.5|1143
1627909090000|2021-08-02 12:58:10|||||||||616
1627909130000|2021-08-02 12:58:50|4120.5|4120|4120|4119.5|4120.5|4120|4120|4119.5|3736
1627909140000|2021-08-02 12:59:00|4120.5|4120|4120.5|4120|4120.5|4120|4120.5|4120|1175
1627909150000|2021-08-02 12:59:10|||||||||211
1627909160000|2021-08-02 12:59:20|4121|4120.5|4120.5|4120|4121|4120.5|4120.5|4120|2556
1627909180000|2021-08-02 12:59:40|4121|4120.5|4121.5|4121|4121.5|4121|4121|4120.5|2227
1627909190000|2021-08-02 12:59:50|4122|4121.5|4122.5|4122|4123|4122.5|4122|4121.5|6064
1627909200000|2021-08-02 13:00:00|4123|4122.5|4124.5|4123.5|4124.5|4123.5|4123|4122.5|2500
1627909210000|2021-08-02 13:00:10|4124|4124|4125|4124.5|4125.5|4124.5|4124|4123.5|365
1627909220000|2021-08-02 13:00:20|||||||||485
1627909230000|2021-08-02 13:00:30|4124.5|4124|4122.5|4122|4124.5|4124|4122.5|4122|12801
1627909240000|2021-08-02 13:00:40|4123|4122.5|4122.5|4122|4123|4122.5|4122.5|4122|2375
1627909250000|2021-08-02 13:00:50|4122|4121.5|4122.5|4121.5|4122.5|4121.5|4122|4121.5|559
1627909260000|2021-08-02 13:01:00|4122|4121|4121.5|4121|4122|4121|4121.5|4121|2375
1627909270000|2021-08-02 13:01:10|4122|4120.5|4122|4121.5|4122|4121.5|4121.5|4120.5|482
1627909280000|2021-08-02 13:01:20|4121.5|4121|4121.5|4121|4121.5|4121|4121.5|4121|1127
1627909290000|2021-08-02 13:01:30|4122|4121.5|4122|4121|4122|4121.5|4122|4121|726
1627909300000|2021-08-02 13:01:40||4121.5||4121.5||4121.5||4121.5|56
1627909310000|2021-08-02 13:01:50|4121.5|4121|4121|4120.5|4121.5|4121|4121|4120.5|5816
1627909320000|2021-08-02 13:02:00|||||||||730
1627909330000|2021-08-02 13:02:10|4121.5|4121|4121.5|4120.5|4121.5|4121|4121|4120.5|1954
1627909340000|2021-08-02 13:02:20||4121||4120.5||4121||4120.5|18
1627909350000|2021-08-02 13:02:30|4121|4120|4120|4119.5|4121.5|4120|4119.5|4119|5509
1627909360000|2021-08-02 13:02:40|4119.5|4119|4119.5|4119|4119.5|4119|4119.5|4119|42
1627909380000|2021-08-02 13:03:00|4119|4118.5|4119.5|4118.5|4119.5|4118.5|4118.5|4118|1740
1627909390000|2021-08-02 13:03:10|4119||4119.5||4119.5||4119||129
1627909400000|2021-08-02 13:03:20|4119|4119|4119|4118.5|4120|4119.5|4119|4118.5|3083
1627909410000|2021-08-02 13:03:30|4119.5|4119|4119|4118.5|4119.5|4119|4119|4118.5|1410
1627909420000|2021-08-02 13:03:40|4119.5|4119|4119|4118.5|4119.5|4119|4119|4118.5|250
1627909430000|2021-08-02 13:03:50|4119.5|4119|4119|4118.5|4119.5|4119|4119|4118.5|3550
1627909450000|2021-08-02 13:04:10|4118.5|4118|4118.5|4117.5|4118.5|4118|4117.5|4117|3707
1627909460000|2021-08-02 13:04:20|4118|4118|4118.5|4118|4118.5|4118|4118|4118|249
1627909470000|2021-08-02 13:04:30|4119|4117.5|4119|4118.5|4119.5|4119|4118.5|4117.5|3370
1627909480000|2021-08-02 13:04:40|4119.5|4119|4119.5|4119|4119.5|4119|4119.5|4119|825
1627909500000|2021-08-02 13:05:00|4120|4119.5|4119.5|4119|4120|4119.5|4119.5|4119|1654
1627909510000|2021-08-02 13:05:10|||||||||329
1627909530000|2021-08-02 13:05:30|4119|4118.5|4119|4118.5|4119|4118.5|4119|4118.5|966
1627909540000|2021-08-02 13:05:40|4119.5|4119|4119.5|4118.5|4119.5|4119|4119.5|4118.5|490
1627909560000|2021-08-02 13:06:00|4119|4118|4116.5|4116|4119|4118|4116|4115|5540
1627909580000|2021-08-02 13:06:20|4117|4116.5|4116.5|4116|4117|4116.5|4116|4115.5|1925
1627909600000|2021-08-02 13:06:40|4117|4116.5|4116|4115.5|4117|4116.5|4116|4115.5|2979
1627909610000|2021-08-02 13:06:50|4116.5|4116|4116|4115.5|4116.5|4116|4116|4115|780
1627909620000|2021-08-02 13:07:00|4115.5|4115|4116|4115|4116|4115.5|4115.5|4115|714
1627909630000|2021-08-02 13:07:10||4115.5||4115.5||4115.5||4115|0
1627909640000|2021-08-02 13:07:20|4116.5|4116|4115.5|4115|4116.5|4116|4115.5|4115|6785
1627909650000|2021-08-02 13:07:30|4115|4114.5|4115|4114.5|4115.5|4114.5|4115|4114.5|2770
1627909660000|2021-08-02 13:07:40|4114.5|4114|4114.5|4114|4114.5|4114|4114.5|4114|923
1627909670000|2021-08-02 13:07:50|4115|4114.5|4115|4114.5|4115.5|4115|4115|4114.5|2118
1627909680000|2021-08-02 13:08:00|4115.5|4115|4114.5|4114|4115.5|4115|4114.5|4114|1673
1627909690000|2021-08-02 13:08:10|4115|4114.5|4115.5|4114.5|4115.5|4114.5|4115|4114.5|1293
1627909700000|2021-08-02 13:08:20||4115||4115||4115||4115|0
1627909710000|2021-08-02 13:08:30|4115|4114.5|4114.5|4114|4115|4114.5|4114.5|4114|1938
1627909730000|2021-08-02 13:08:50|4114|4113.5|4114|4113.5|4114.5|4113.5|4114|4113.5|966
1627909740000|2021-08-02 13:09:00|4114.5||4114.5||4114.5||4114.5||0
1627909750000|2021-08-02 13:09:10|4114||4114||4114||4114||138
1627909760000|2021-08-02 13:09:20|4114.5|4114|4114.5|4114|4114.5|4114|4114.5|4114|539
1627909770000|2021-08-02 13:09:30|4115|4114.5|4113.5|4113|4115|4114.5|4113.5|4113|8280
1627909790000|2021-08-02 13:09:50|||||||||665
1627909800000|2021-08-02 13:10:00|4114|4113.5|4116.5|4115.5|4116.5|4116|4113.5|4113|5692
1627909810000|2021-08-02 13:10:10|4116|4116|4118|4117|4118|4117.5|4116|4116|1068
1627909820000|2021-08-02 13:10:20|4117.5|4117.5|4118|4117.5|4118|4117.5|4117.5|4117.5|0
1627909830000|2021-08-02 13:10:30|4118.5|4118|4117.5|4117|4119|4118|4117.5|4117|3281
1627909840000|2021-08-02 13:10:40|4118|4117.5|4121|4120|4121|4120|4118|4117.5|606
1627909850000|2021-08-02 13:10:50|4121.5|4120.5|4121|4120|4121.5|4120.5|4121|4120|215
1627909860000|2021-08-02 13:11:00|4121.5|4120.5|4120.5|4120|4122|4121|4120.5|4120|2793
1627909870000|2021-08-02 13:11:10|4121|4120.5|4122|4120.5|4122|4120.5|4121|4120.5|927
1627909880000|2021-08-02 13:11:20|4122.5|4121|4122.5|4121.5|4123|4122|4122.5|4121|438
1627909900000|2021-08-02 13:11:40|4122|4121|4122|4121.5|4122|4121.5|4121.5|4121|1127
1627909910000|2021-08-02 13:11:50|4122.5||4122||4122.5||4122||135
1627909920000|2021-08-02 13:12:00|4121.5|4121|4121.5|4121|4121.5|4121|4121.5|4121|491
1627909930000|2021-08-02 13:12:10|4122||4121.5||4122||4121.5||150
1627909940000|2021-08-02 13:12:20|4122||4121.5||4122||4121.5||72
1627909950000|2021-08-02 13:12:30|||||||||67
1627909960000|2021-08-02 13:12:40|4121|4120.5|4121.5|4121|4121.5|4121|4121|4120.5|150
1627909980000|2021-08-02 13:13:00|4122|4121.5|4122|4121|4122|4121.5|4121.5|4121|1671
1627910020000|2021-08-02 13:13:40|4122.5|4121.5|4122|4121.5|4122.5|4121.5|4122|4121.5|2910
1627910030000|2021-08-02 13:13:50|4121.5|4121|4121.5|4121|4122|4121.5|4121|4120.5|4076
1627910040000|2021-08-02 13:14:00|4122|4121.5|4121.5|4121|4122.5|4121.5|4121.5|4121|907
1627910050000|2021-08-02 13:14:10|4122|4121.5|4120.5|4119.5|4122|4121.5|4120.5|4119.5|2524
1627910060000|2021-08-02 13:14:20||4119||4119.5||4119.5||4119|0
1627910090000|2021-08-02 13:14:50|4120|4119|4120|4119|4120|4119|4119.5|4119|35
1627910100000|2021-08-02 13:15:00|4119.5|4118.5|4119|4118|4120|4118.5|4118.5|4118|2430
1627910120000|2021-08-02 13:15:20|4119.5|4118.5|4120|4119|4120|4119|4119|4118.5|1733
1627910130000|2021-08-02 13:15:30|4120.5|4119.5|4119.5|4119|4120.5|4120|4119.5|4119|670
1627910140000|2021-08-02 13:15:40|4120|4119.5|4121|4120.5|4121|4120.5|4120|4119.5|2322
1627910150000|2021-08-02 13:15:50|4120.5|4120|4121|4120|4121|4120|4120.5|4120|1831
1627910160000|2021-08-02 13:16:00|4120.5|4119.5|4119|4118.5|4120.5|4120|4119|4118.5|2326
1627910170000|2021-08-02 13:16:10|4119.5||4119||4119.5||4119||337
1627910180000|2021-08-02 13:16:20|4119.5|4119|4121|4120.5|4121.5|4120.5|4119.5|4119|3118
1627910190000|2021-08-02 13:16:30|4121.5|4121|4122|4121|4122|4121|4121.5|4121|29
1627910210000|2021-08-02 13:16:50|4122.5|4121.5|4122|4121.5|4122.5|4122|4122|4121.5|718
1627910220000|2021-08-02 13:17:00|4121.5|4121|4122|4121|4122|4121|4121.5|4121|1135
1627910230000|2021-08-02 13:17:10|4122.5|4121.5|4122.5|4122|4122.5|4122|4122|4121|1207
1627910240000|2021-08-02 13:17:20|4123|4122.5|4123.5|4122.5|4123.5|4123|4123|4122.5|4420
1627910250000|2021-08-02 13:17:30|4123|4123|4123.5|4122.5|4123.5|4123|4123|4122.5|61
1627910260000|2021-08-02 13:17:40|4124|4123|4124|4123.5|4124|4123.5|4124|4123|2615
1627910270000|2021-08-02 13:17:50|4124.5|4124|4124.5|4124|4124.5|4124|4124.5|4124|1036
1627910280000|2021-08-02 13:18:00|4125|4124.5|4126.5|4125.5|4126.5|4125.5|4125|4124.5|884
1627910290000|2021-08-02 13:18:10|4126|4126|4126.5|4125.5|4126.5|4126|4126|4125.5|2839
1627910300000|2021-08-02 13:18:20|4127|4126|4128.5|4127.5|4128.5|4127.5|4127|4126|3403
1627910310000|2021-08-02 13:18:30|4129|4128|4129|4128.5|4129|4128.5|4129|4128|511
1627910320000|2021-08-02 13:18:40|4128.5|4128|4127|4126.5|4128.5|4128|4127|4126.5|5932
1627910330000|2021-08-02 13:18:50|4126.5|4126|4126|4125|4126.5|4126|4125.5|4124.5|997
1627910340000|2021-08-02 13:19:00|4125.5||4126||4126||4125.5||386
1627910350000|2021-08-02 13:19:10|4125.5||4125.5||4125.5||4125.5||67
1627910360000|2021-08-02 13:19:20|4125|4124.5|4124.5|4123.5|4125|4124.5|4124.5|4123.5|1300
1627910370000|2021-08-02 13:19:30|4125|4124|4125.5|4125|4126|4125|4125|4124|1372
1627910380000|2021-08-02 13:19:40|4125|4124.5|4125|4124.5|4125.5|4125|4124.5|4124|540
1627910390000|2021-08-02 13:19:50|||||||||510
1627910400000|2021-08-02 13:20:00|4124.5|4124|4124.5|4124|4125|4124|4124.5|4124|985
1627910410000|2021-08-02 13:20:10|4125|4124.5|4126|4125.5|4126|4125.5|4125|4124.5|1665
1627910420000|2021-08-02 13:20:20|4126.5|4126|4126.5|4125.5|4126.5|4126|4126.5|4125.5|357
1627910430000|2021-08-02 13:20:30|4127|4126|4127|4126.5|4127|4126.5|4127|4126|1146
1627910450000|2021-08-02 13:20:50|4126.5|4126|4126|4125.5|4126.5|4126|4126|4125.5|3312
1627910460000|2021-08-02 13:21:00|4125.5|4125|4126|4125|4126|4125|4125.5|4125|583
1627910470000|2021-08-02 13:21:10|||||||||300
1627910480000|2021-08-02 13:21:20|4126.5|4125.5|4127|4126|4127|4126|4126|4125|1770
1627910490000|2021-08-02 13:21:30|4126.5|4126.5|4127.5|4126.5|4127.5|4127|4126.5|4126.5|1606
1627910500000|2021-08-02 13:21:40|4127|4127|4128|4127.5|4129|4128.5|4127|4127|1420
1627910510000|2021-08-02 13:21:50|4127.5|4127|4128|4127|4128|4127.5|4127.5|4127|1379
1627910520000|2021-08-02 13:22:00||4127.5||4127.5||4127.5||4127.5|361
1627910550000|2021-08-02 13:22:30|4127.5|4127|4127|4126.5|4127.5|4127|4127|4126.5|2810
1627910560000|2021-08-02 13:22:40|4127.5|4127|4128.5|4127.5|4128.5|4127.5|4127.5|4126.5|1814
1627910570000|2021-08-02 13:22:50|4128|4127|4128|4127|4128|4127|4128|4127|31
1627910580000|2021-08-02 13:23:00|||||||||484
1627910600000|2021-08-02 13:23:20|4127.5|4126.5|4127|4126|4128|4127|4126.5|4126|1791
1627910610000|2021-08-02 13:23:30|||||||||300
1627910620000|2021-08-02 13:23:40|4126.5|4126.5|4127|4126.5|4127|4126.5|4126.5|4126.5|527
1627910630000|2021-08-02 13:23:50|||||||||493
1627910640000|2021-08-02 13:24:00|4126.5|4126|4126|4125|4127|4126|4125.5|4124.5|2026
1627910650000|2021-08-02 13:24:10|4125.5|4124.5|4125.5|4124.5|4126|4124.5|4125.5|4124.5|0
1627910660000|2021-08-02 13:24:20|||||||||2030
1627910670000|2021-08-02 13:24:30|4125|4124|4124.5|4124|4125.5|4124|4124.5|4124|1451
1627910680000|2021-08-02 13:24:40|4125|4124.5|4125.5|4124.5|4125.5|4125|4125|4124|1942
1627910700000|2021-08-02 13:25:00|4125|4124|4125.5|4124|4125.5|4124.5|4125|4124|891
1627910710000|2021-08-02 13:25:10|4126|4124.5|4126|4125.5|4126|4125.5|4126|4124.5|1333
1627910720000|2021-08-02 13:25:20|4126.5|4126|4126.5|4125.5|4126.5|4126|4126.5|4125.5|327
1627910730000|2021-08-02 13:25:30||4126||4126||4126||4125.5|1845
1627910740000|2021-08-02 13:25:40|4127|4126.5|4127|4126|4127|4126.5|4126.5|4126|682
1627910750000|2021-08-02 13:25:50|4127.5|4126.5|4128.5|4127.5|4128.5|4128|4127.5|4126|1664
1627910760000|2021-08-02 13:26:00|4128|4127|4128|4127.5|4129.5|4128.5|4128|4127|6055
1627910770000|2021-08-02 13:26:10|4128.5|4128|4127|4126.5|4128.5|4128|4127|4126.5|3050
1627910780000|2021-08-02 13:26:20|4127.5||4127.5||4127.5||4127||78
1627910790000|2021-08-02 13:26:30|4127|4126|4125|4124|4127|4126|4125|4124|1605
1627910800000|2021-08-02 13:26:40|4125.5|4124.5|4126|4125|4126.5|4125.5|4125.5|4124.5|976
1627910810000|2021-08-02 13:26:50||4124.5||4124.5||4125||4124.5|0
1627910830000|2021-08-02 13:27:10|4125.5|4124|4125|4124|4125.5|4124.5|4124.5|4124|1416
1627910840000|2021-08-02 13:27:20||4124.5||4124||4124.5||4124|237
1627910850000|2021-08-02 13:27:30||4124.5||4124.5||4124.5||4124.5|667
1627910860000|2021-08-02 13:27:40|4125.5|4125|4125.5|4124.5|4125.5|4125|4125|4124.5|773
1627910870000|2021-08-02 13:27:50|4125|4124|4124|4123.5|4125|4124|4124|4123.5|3571
1627910880000|2021-08-02 13:28:00|4123.5|4123|4124|4123|4124|4123|4123.5|4123|314
1627910890000|2021-08-02 13:28:10|4123.5|4122.5|4123.5|4122.5|4123.5|4122.5|4123.5|4122.5|48
1627910900000|2021-08-02 13:28:20|4124|4123|4124.5|4123.5|4125|4124|4124|4123|1451
1627910910000|2021-08-02 13:28:30|4124||4124||4124||4124||0
1627910920000|2021-08-02 13:28:40|4123.5|4123|4123|4122.5|4124|4123|4123|4122.5|2229
1627910930000|2021-08-02 13:28:50|4122.5|4122|4123|4122|4123|4122|4122.5|4122|481
1627910940000|2021-08-02 13:29:00|4122.5|4121.5|4123|4121.5|4123|4121.5|4122|4121.5|572
1627910950000|2021-08-02 13:29:10|4122.5||4122||4122.5||4122||0
1627910970000|2021-08-02 13:29:30|4122.5|4121|4122.5|4121.5|4122.5|4122|4122|4121|1025
1627910980000|2021-08-02 13:29:40|4123|4122|4123|4122.5|4123|4122.5|4123|4122|860
1627910990000|2021-08-02 13:29:50|4122.5|4122|4122.5|4122|4123|4122|4122.5|4122|1371
1627911000000|2021-08-02 13:30:00|4123|4121.5|4122.5|4122|4123|4122|4122|4121.5|2288
1627911010000|2021-08-02 13:30:10|4123|4122.5|4123|4122.5|4124|4123.5|4123|4122|4626
1627911020000|2021-08-02 13:30:20|4122.5|4122|4121.5|4121|4123|4122.5|4121.5|4121|4468
1627911030000|2021-08-02 13:30:30|4121|4120.5|4121|4120|4121.5|4120.5|4120.5|4120|2016
1627911050000|2021-08-02 13:30:50|4120.5||4120.5||4120.5||4120.5||487
1627911060000|2021-08-02 13:31:00|4120|4119.5|4119|4118.5|4120.5|4119.5|4119|4118|2296
1627911070000|2021-08-02 13:31:10|4118.5|4118|4119|4118|4119.5|4119|4118.5|4118|1776
1627911080000|2021-08-02 13:31:20|4119.5|4118.5|4119.5|4118.5|4120|4119|4119|4118|2752
1627911090000|2021-08-02 13:31:30|4120|4119|4119.5|4119|4120|4119.5|4119.5|4119|1943
1627911100000|2021-08-02 13:31:40|||||||||335
1627911110000|2021-08-02 13:31:50|4120|4119.5|4120|4119.5|4120|4119.5|4120|4119.5|262
1627911120000|2021-08-02 13:32:00|4120.5|4120|4120|4119.5|4120.5|4120|4120|4119.5|3659
1627911130000|2021-08-02 13:32:10|4120.5||4120||4120.5||4120||2076
1627911140000|2021-08-02 13:32:20|4120.5|4119|4119.5|4119|4120.5|4119.5|4119.5|4119|2575
1627911150000|2021-08-02 13:32:30|4120|4119.5|4120|4119|4120|4119.5|4120|4119|236
1627911160000|2021-08-02 13:32:40|4119.5|4119.5|4120.5|4119.5|4120.5|4120|4119.5|4119|5206
1627911170000|2021-08-02 13:32:50|4120|4119|4120|4119|4120|4119|4120|4119|2731
1627911180000|2021-08-02 13:33:00|4119.5|4118.5|4117|4116.5|4120|4119|4116.5|4116|3135
1627911190000|2021-08-02 13:33:10|4117.5|4116|4117|4116|4117.5|4116|4116.5|4116|943
1627911200000|2021-08-02 13:33:20|4116.5|4115.5|4116.5|4115.5|4117|4116|4116|4115.5|1340
1627911210000|2021-08-02 13:33:30|4116|4115|4116|4115.5|4116|4115.5|4115.5|4115|1740
1627911220000|2021-08-02 13:33:40|4115.5|4115|4116|4115|4116|4115|4115.5|4115|555
1627911230000|2021-08-02 13:33:50|4116.5|4115.5|4116.5|4115.5|4116.5|4116|4116|4115.5|1870
1627911240000|2021-08-02 13:34:00||4115||4115.5||4115.5||4115|0
1627911250000|2021-08-02 13:34:10|4117|4116|4117|4116.5|4117|4116.5|4116.5|4116|2782
1627911260000|2021-08-02 13:34:20|4116.5|4116|4116|4115.5|4116.5|4116|4116|4115.5|5867
1627911270000|2021-08-02 13:34:30|4115.5|4115|4115.5|4115|4115.5|4115|4115.5|4114.5|2150
1627911280000|2021-08-02 13:34:40|4116|4114.5|4115.5|4114.5|4116|4115.5|4115.5|4114.5|723
1627911290000|2021-08-02 13:34:50|4115|4114|4115|4114.5|4115|4114.5|4114.5|4113.5|1822
1627911300000|2021-08-02 13:35:00|4115.5|4114|4116.5|4115.5|4116.5|4116|4115.5|4114|2698
1627911310000|2021-08-02 13:35:10|4116|4115|4115.5|4115|4116.5|4115|4115.5|4115|1223
1627911320000|2021-08-02 13:35:20|4115|4114.5|4115.5|4114.5|4115.5|4115|4115|4114|2374
1627911330000|2021-08-02 13:35:30|4116|4115|4116|4115|4116.5|4115.5|4115.5|4115|1394
1627911340000|2021-08-02 13:35:40|4115.5|4115.5|4115|4114.5|4116|4115.5|4115|4114.5|3861
1627911350000|2021-08-02 13:35:50|||||||||96
1627911360000|2021-08-02 13:36:00|4115.5|4115|4115.5|4114.5|4116|4115|4115|4114.5|3512
1627911370000|2021-08-02 13:36:10|4115|4114|4113|4112|4115|4114|4113|4112|2923
1627911380000|2021-08-02 13:36:20|4112.5|4111.5|4112.5|4111.5|4112.5|4111.5|4112.5|4111.5|0
1627911390000|2021-08-02 13:36:30||4111||4111||4111.5||4111|2
1627911400000|2021-08-02 13:36:40|4112||4111.5||4112||4111.5||426
1627911410000|2021-08-02 13:36:50|4112|4111.5|4112|4111|4112|4111.5|4112|4111|377
1627911420000|2021-08-02 13:37:00|4112.5|4111.5|4113|4112.5|4113.5|4112.5|4112|4111|7216
1627911430000|2021-08-02 13:37:10|4113.5|4112|4112.5|4112|4113.5|4112|4112.5|4112|1512
1627911440000|2021-08-02 13:37:20|4113||4113.5||4113.5||4113||273
1627911460000|2021-08-02 13:37:40|4113|4112.5|4113|4112.5|4113.5|4113|4112.5|4112|1807
1627911470000|2021-08-02 13:37:50|4112.5|4112|4112.5|4111.5|4113|4112|4112.5|4111.5|1960
1627911480000|2021-08-02 13:38:00|4112|4111|4111.5|4110.5|4112|4111.5|4111.5|4110.5|2288
1627911490000|2021-08-02 13:38:10|4111|4110|4109.5|4108.5|4111|4110|4109|4107.5|3183
1627911500000|2021-08-02 13:38:20|4109|4108|4109.5|4108.5|4109.5|4109|4109|4108|1291
1627911510000|2021-08-02 13:38:30|4109|4108|4109|4108|4109|4108|4109|4108|1239
1627911520000|2021-08-02 13:38:40|4108.5|4108.5|4109|4108|4109|4108.5|4108.5|4108|857
1627911530000|2021-08-02 13:38:50|4108.5|4107.5|4108.5|4107.5|4108.5|4107.5|4108.5|4107.5|1283
1627911540000|2021-08-02 13:39:00|4108|4107|4108.5|4108|4108.5|4108|4107.5|4107|2218
1627911550000|2021-08-02 13:39:10|4109|4108.5|4108.5|4107.5|4109.5|4108.5|4108|4107.5|4193
1627911560000|2021-08-02 13:39:20|4109|4108|4108|4107|4109|4108.5|4108|4107|4723
1627911570000|2021-08-02 13:39:30|4107.5|4106.5|4107|4106|4107.5|4106.5|4107|4106|887
1627911580000|2021-08-02 13:39:40|4106.5|4105.5|4107.5|4107|4107.5|4107|4106|4104.5|2637
1627911590000|2021-08-02 13:39:50|4107|4106.5|4108|4107|4108|4107.5|4107|4106|2733
1627911600000|2021-08-02 13:40:00|4108.5|4107.5|4108.5|4108|4108.5|4108|4108|4107|1358
1627911610000|2021-08-02 13:40:10|4109.5|4109|4110|4109|4110.5|4109.5|4108.5|4108|4043
1627911630000|2021-08-02 13:40:30|4109.5|4108.5|4108.5|4107|4109.5|4108.5|4108.5|4107|3190
1627911640000|2021-08-02 13:40:40||4107.5||4107.5||4107.5||4107|2
1627911650000|2021-08-02 13:40:50|4109|4108|4110|4109.5|4110|4109.5|4108.5|4107|2535
1627911660000|2021-08-02 13:41:00|4111|4110|4110.5|4110|4111|4110|4110.5|4110|1044
1627911670000|2021-08-02 13:41:10|4111|4110.5|4110|4109.5|4111|4110.5|4110|4109.5|3075
1627911680000|2021-08-02 13:41:20|4110.5|4110|4110.5|4110|4111|4110|4110|4109.5|1188
1627911690000|2021-08-02 13:41:30|4111||4110.5||4111||4110.5||816
1627911700000|2021-08-02 13:41:40|4111|4110.5|4111.5|4110.5|4112.5|4111.5|4111|4110|927
1627911710000|2021-08-02 13:41:50|||||||||2
1627911720000|2021-08-02 13:42:00|4111|4110|4109|4107.5|4111.5|4110|4109|4107.5|2568
1627911730000|2021-08-02 13:42:10|4108.5|4108|4109.5|4108.5|4109.5|4109|4108.5|4107|1206
1627911750000|2021-08-02 13:42:30|4110|4109|4109.5|4109|4110|4109.5|4109.5|4109|537
1627911760000|2021-08-02 13:42:40|4109|4108.5|4109.5|4108.5|4109.5|4108.5|4109|4108.5|645
1627911770000|2021-08-02 13:42:50|||||||||99
1627911790000|2021-08-02 13:43:10|4109|4108|4108|4107|4109|4108|4108|4107|2668
1627911820000|2021-08-02 13:43:40|4107.5|4107.5|4108|4107.5|4108|4107.5|4107.5|4107.5|898
1627911830000|2021-08-02 13:43:50||4107||4107||4107.5||4107|151
1627911870000|2021-08-02 13:44:30|||||||||351
1627911880000|2021-08-02 13:44:40|||||||||188
1627911890000|2021-08-02 13:44:50|4107.5|4106.5|4107.5|4106.5|4108|4107|4107|4106.5|2685
1627911900000|2021-08-02 13:45:00|4107||4107||4107||4107||664
1627911910000|2021-08-02 13:45:10|||||||||13
1627911920000|2021-08-02 13:45:20|4106.5|4106|4106.5|4105.5|4107|4106|4106.5|4105.5|1677
1627911930000|2021-08-02 13:45:30|4106||4106||4106||4106||345
1627911950000|2021-08-02 13:45:50|4106.5|4106|4107|4106|4107|4106.5|4106|4105.5|4207
1627911970000|2021-08-02 13:46:10|4107.5|4106.5|4106|4105.5|4107.5|4107|4106|4105.5|3671
1627911980000|2021-08-02 13:46:20|4105.5|4105|4105.5|4105|4106|4105|4105.5|4105|736
1627911990000|2021-08-02 13:46:30|4106|4105.5|4106|4105|4106.5|4106|4106|4105|1581
1627912000000|2021-08-02 13:46:40|4105.5|4104.5|4105.5|4104.5|4105.5|4104.5|4105.5|4104.5|2117
1627912010000|2021-08-02 13:46:50|4105|4104|4104.5|4104|4105|4104|4104.5|4104|518
1627912020000|2021-08-02 13:47:00||4103.5||4103||4104||4103|148
1627912030000|2021-08-02 13:47:10|4104|4103.5|4104.5|4103.5|4104.5|4103.5|4103.5|4103.5|490
1627912040000|2021-08-02 13:47:20|4104|4103|4103.5|4102.5|4104.5|4103|4103.5|4102.5|5759
1627912050000|2021-08-02 13:47:30|4104|4103|4104|4103|4104|4103.5|4104|4103|648
1627912060000|2021-08-02 13:47:40|4104.5|4103.5|4105|4104|4105|4104.5|4104|4103.5|2889
1627912070000|2021-08-02 13:47:50|4104.5|4104.5|4105|4104|4105.5|4105|4104.5|4104|2196
1627912090000|2021-08-02 13:48:10|4105.5|4104.5|4106|4105|4106|4105.5|4105|4104|2317
1627912110000|2021-08-02 13:48:30|4105.5|4104.5|4105|4104.5|4106|4105|4105|4104.5|3147
1627912120000|2021-08-02 13:48:40|4104.5|4104|4105|4104|4105|4104|4104.5|4104|724
1627912130000|2021-08-02 13:48:50|4104.5|4104.5|4104.5|4103.5|4105|4104.5|4104|4103.5|2583
1627912140000|2021-08-02 13:49:00|4104|4103|4103|4101.5|4104|4103.5|4103|4101.5|1820
1627912150000|2021-08-02 13:49:10|4102.5|4102|4102.5|4101.5|4103|4102|4102|4101.5|1378
1627912160000|2021-08-02 13:49:20|4102|4102|4102.5|4102|4102.5|4102|4102|4101.5|578
1627912170000|2021-08-02 13:49:30||4101.5||4101.5||4101.5||4101.5|0
1627912190000|2021-08-02 13:49:50|4102||4102.5||4102.5||4102||443
1627912200000|2021-08-02 13:50:00|4102|4102|4102.5|4101.5|4102.5|4102|4102|4101.5|842
1627912210000|2021-08-02 13:50:10|4103|4102|4103.5|4102.5|4103.5|4103|4103|4102|1896
1627912220000|2021-08-02 13:50:20|4103|4103|4103.5|4103|4104|4103.5|4103|4102.5|3530
1627912230000|2021-08-02 13:50:30|4104||4104||4104||4104||303
1627912240000|2021-08-02 13:50:40|4104.5|4103.5|4105|4104|4105|4104|4104.5|4103.5|1536
1627912250000|2021-08-02 13:50:50|4105.5|4104.5|4106.5|4105.5|4106.5|4106|4105.5|4104|1950
1627912260000|2021-08-02 13:51:00|4106|4105|4103|4102|4106.5|4105|4102.5|4101.5|5750
1627912270000|2021-08-02 13:51:10|4102.5|4101.5|4102.5|4101.5|4103.5|4103|4102|4101.5|2607
1627912290000|2021-08-02 13:51:30|4103|4102|4104|4103|4104|4103.5|4103|4102|2993
1627912300000|2021-08-02 13:51:40|4104.5|4103.5|4104|4103|4104.5|4104|4103.5|4103|810
1627912310000|2021-08-02 13:51:50|||||||||103
1627912320000|2021-08-02 13:52:00|4103.5||4104||4104||4103.5||288
1627912330000|2021-08-02 13:52:10|4104.5|4103.5|4104.5|4104|4105|4104.5|4104.5|4103|1871
1627912340000|2021-08-02 13:52:20|4104|4103.5|4103.5|4102.5|4104.5|4103.5|4103.5|4102.5|2151
1627912360000|2021-08-02 13:52:40|||||||||60
1627912370000|2021-08-02 13:52:50|4103|4102|4102.5|4102|4103|4102|4102|4101.5|1844
1627912380000|2021-08-02 13:53:00|4103|4102.5|4103|4102|4103.5|4103|4103|4102|2005
1627912390000|2021-08-02 13:53:10|4102.5|4102.5|4104|4103|4104|4103.5|4102.5|4102|1940
1627912400000|2021-08-02 13:53:20|4103.5|4102.5|4104|4103|4104|4103|4103|4102.5|637
1627912410000|2021-08-02 13:53:30|4103.5|4102.5|4103.5|4102.5|4103.5|4103|4103|4102.5|1056
1627912420000|2021-08-02 13:53:40|4103|4102|4103|4102.5|4103.5|4102.5|4102.5|4102|994
1627912430000|2021-08-02 13:53:50|4103.5|4102|4103.5|4103|4104|4103.5|4103.5|4102|1500
1627912440000|2021-08-02 13:54:00|4104|4102.5|4102.5|4102|4104|4102.5|4102.5|4102|2015
1627912450000|2021-08-02 13:54:10|4103|4102.5|4103|4102.5|4103.5|4102.5|4103|4102.5|309
1627912460000|2021-08-02 13:54:20|4103.5|4102|4103.5|4103|4103.5|4103|4103.5|4102|1884
1627912470000|2021-08-02 13:54:30||4102.5||4102.5||4102.5||4102.5|0
1627912480000|2021-08-02 13:54:40|4104|4103|4104|4103|4104|4103.5|4103.5|4102.5|334
1627912490000|2021-08-02 13:54:50|4103.5|4102.5|4103|4102.5|4103.5|4102.5|4103|4102.5|692
1627912500000|2021-08-02 13:55:00|4102.5|4102|4102.5|4102|4103|4102|4102.5|4102|978
1627912510000|2021-08-02 13:55:10|4102|4101.5|4102|4101.5|4102|4101.5|4102|4101.5|995
1627912520000|2021-08-02 13:55:20|4101.5|4101|4101.5|4101|4101.5|4101|4101.5|4101|391
1627912530000|2021-08-02 13:55:30|4101|4100.5|4102|4101|4102.5|4102|4101|4100.5|3826
1627912540000|2021-08-02 13:55:40|4101.5|4100.5|4101.5|4101|4102|4101|4100.5|4100|4542
1627912550000|2021-08-02 13:55:50||4100.5||4100.5||4100.5||4100.5|0
1627912560000|2021-08-02 13:56:00|4101|4100|4100.5|4100|4101.5|4100|4100.5|4100|1393
1627912570000|2021-08-02 13:56:10|4100|4099.5|4100.5|4100|4100.5|4100|4100|4099.5|1263
1627912580000|2021-08-02 13:56:20|4101|4099.5|4100.5|4099.5|4101|4100.5|4100.5|4099.5|1004
1627912600000|2021-08-02 13:56:40|4100|4099|4100|4099|4100|4099|4099.5|4099|871
1627912610000|2021-08-02 13:56:50||4099.5||4099||4099.5||4099|194
1627912620000|2021-08-02 13:57:00|4099.5|4098.5|4099|4098|4099.5|4098.5|4098.5|4098|5890
1627912630000|2021-08-02 13:57:10|4099.5|4098.5|4100|4099|4100.5|4099.5|4099|4098.5|7670
1627912640000|2021-08-02 13:57:20|4100.5|4099.5|4101|4100|4101|4100|4100.5|4099.5|935
1627912650000|2021-08-02 13:57:30|4100.5|4100.5|4100.5|4099.5|4101|4100.5|4100|4099.5|2016
1627912660000|2021-08-02 13:57:40|4100|4100|4100|4099|4100.5|4100|4099.5|4099|2643
1627912670000|2021-08-02 13:57:50|4099.5|4098.5|4099|4098.5|4100|4099|4099|4098.5|2952
1627912680000|2021-08-02 13:58:00||4098||4098||4098.5||4098|3095
1627912690000|2021-08-02 13:58:10|||||||||854
1627912700000|2021-08-02 13:58:20|4098.5||4098.5||4098.5||4098.5||3078
1627912710000|2021-08-02 13:58:30|||||||||655
1627912730000|2021-08-02 13:58:50|4099|4098.5|4098.5|4098|4099|4098.5|4098.5|4098|2340
1627912740000|2021-08-02 13:59:00|4099|4098.5|4099.5|4098.5|4100|4099|4098.5|4098.5|2082
1627912750000|2021-08-02 13:59:10|4099|4098|4099|4098|4099|4098|4099|4098|3995
1627912770000|2021-08-02 13:59:30|4098.5|4097.5|4098|4097.5|4098.5|4097.5|4098|4097.5|2425
1627912780000|2021-08-02 13:59:40|4097.5|4097|4098|4097|4098|4097|4097.5|4097|3290
1627912790000|2021-08-02 13:59:50|||||||||385
1627912800000|2021-08-02 14:00:00|4098.5|4097.5|4097.5|4096.5|4099|4098.5|4097.5|4096.5|4526
1627912810000|2021-08-02 14:00:10|4098|4097|4097.5|4096.5|4098|4097.5|4097.5|4096.5|2014
1627912820000|2021-08-02 14:00:20|4098|4097|4098.5|4097.5|4099|4098|4098|4097|1469
1627912830000|2021-08-02 14:00:30||4097||4097.5||4097.5||4097|1068
1627912840000|2021-08-02 14:00:40|4098|4097|4098.5|4097.5|4099|4098|4097.5|4097|4699
1627912850000|2021-08-02 14:00:50|4099|4098|4098.5|4098|4099|4098|4098.5|4097.5|173
1627912860000|2021-08-02 14:01:00|4099|4098.5|4099.5|4098.5|4099.5|4099|4098.5|4098|2093
1627912870000|2021-08-02 14:01:10|4099|4098|4097.5|4097|4099|4098.5|4097.5|4097|4219
1627912880000|2021-08-02 14:01:20|4098|4097.5|4098|4097.5|4099|4098|4097.5|4097|910
1627912890000|2021-08-02 14:01:30|4097.5|4097|4097.5|4096.5|4098|4097|4097|4096|3437
1627912900000|2021-08-02 14:01:40|4098|4097|4098|4097|4098.5|4097.5|4097.5|4097|419
1627912910000|2021-08-02 14:01:50|4097.5|4096.5|4097.5|4096.5|4097.5|4096.5|4097|4096.5|2144
1627912920000|2021-08-02 14:02:00|4097|4096|4098.5|4097.5|4099|4098|4096.5|4095.5|3686
1627912930000|2021-08-02 14:02:10|4099|4098|4100|4099|4100|4099|4099|4097.5|1060
1627912940000|2021-08-02 14:02:20|4100.5|4099.5|4100.5|4099.5|4101|4099.5|4100|4099|3032
1627912950000|2021-08-02 14:02:30|4100|4100|4100.5|4099.5|4101|4100.5|4100|4099.5|2537
1627912960000|2021-08-02 14:02:40|4100||4100.5||4100.5||4100||440
1627912970000|2021-08-02 14:02:50|4100|4099|4098|4097|4100.5|4099|4097.5|4096.5|7129
1627912980000|2021-08-02 14:03:00|4097.5|4096.5|4096.5|4095.5|4097.5|4096.5|4096.5|4095.5|3628
1627912990000|2021-08-02 14:03:10|4096|4096|4097|4096|4097.5|4096.5|4096|4095.5|2455
1627913000000|2021-08-02 14:03:20|4096.5|4095.5|4097|4095.5|4097|4096|4096.5|4095.5|1214
1627913010000|2021-08-02 14:03:30|4096.5|4096|4097|4096|4097|4096|4096.5|4095.5|874
1627913020000|2021-08-02 14:03:40|4097.5|4096.5|4097.5|4097|4097.5|4097|4097.5|4096.5|1488
1627913030000|2021-08-02 14:03:50|4098|4097.5|4098|4097|4098.5|4097.5|4097|4096.5|2431
1627913040000|2021-08-02 14:04:00|4097.5|4096.5|4097.5|4096.5|4098|4097|4097|4096.5|4051
1627913050000|2021-08-02 14:04:10|4097||4097.5||4097.5||4097||124
1627913060000|2021-08-02 14:04:20|4097|4096|4095|4094|4097.5|4096.5|4095|4094|6601
1627913070000|2021-08-02 14:04:30|4095.5|4094.5|4095|4094|4095.5|4095|4094.5|4094|1189
1627913080000|2021-08-02 14:04:40|4094.5||4095||4095||4094.5||180
1627913090000|2021-08-02 14:04:50|4095.5|4094.5|4097.5|4096.5|4098|4097|4095.5|4094.5|4701
1627913100000|2021-08-02 14:05:00|4098.5|4097|4098|4097.5|4098.5|4097.5|4098|4097|174
1627913110000|2021-08-02 14:05:10|4098.5|4098|4099|4098|4099.5|4098.5|4098.5|4098|2575
1627913140000|2021-08-02 14:05:40|4098.5|4097.5|4099|4098|4099|4098|4098|4097.5|4097
1627913150000|2021-08-02 14:05:50|4098.5|4097.5|4098.5|4097.5|4099|4098|4098|4097.5|375
1627913160000|2021-08-02 14:06:00|4099|4098|4099|4097.5|4099|4098|4098.5|4097.5|330
1627913170000|2021-08-02 14:06:10|4098.5|4098|4099|4098|4099|4098|4098|4097.5|467
1627913180000|2021-08-02 14:06:20|4098.5|4097.5|4098.5|4098|4099|4098|4098|4097.5|1364
1627913190000|2021-08-02 14:06:30|4099|4098.5|4100.5|4100|4101|4100|4099|4098.5|4041
1627913200000|2021-08-02 14:06:40|4101|4100.5|4101|4100|4102.5|4102|4100.5|4100|15871
1627913220000|2021-08-02 14:07:00||4100.5||4100||4100.5||4100|358
1627913230000|2021-08-02 14:07:10|4100.5|4100.5|4101|4100|4101|4100.5|4100.5|4100|2134
1627913240000|2021-08-02 14:07:20|4101.5|4100.5|4101.5|4100.5|4101.5|4101|4101|4100.5|695
1627913250000|2021-08-02 14:07:30|4101|4100|4101|4100.5|4101|4100.5|4100.5|4100|3626
1627913270000|2021-08-02 14:07:50|4100.5|4100|4101|4099.5|4101|4100.5|4100.5|4099.5|3070
1627913280000|2021-08-02 14:08:00||4100||4100||4100.5||4100|225
1627913290000|2021-08-02 14:08:10|4100.5|4100.5|4101|4100.5|4101|4100.5|4100.5|4100.5|1394
1627913300000|2021-08-02 14:08:20|4101.5|4101|4104|4103|4104|4103|4101.5|4101|1603
1627913310000|2021-08-02 14:08:30|4104.5|4103.5|4104.5|4103.5|4105|4103.5|4103.5|4103|1058
1627913320000|2021-08-02 14:08:40|4104|4104|4103.5|4103|4104.5|4104|4103|4102.5|7449
1627913330000|2021-08-02 14:08:50|4104|4102.5|4103.5|4102.5|4104|4103|4103.5|4102.5|100
1627913340000|2021-08-02 14:09:00|4103|4102|4103|4102|4103.5|4102.5|4102.5|4102|2203
1627913360000|2021-08-02 14:09:20|4102.5|4102.5|4103|4102|4103.5|4102.5|4102.5|4102|781
1627913370000|2021-08-02 14:09:30|4103.5|4102.5|4100|4099.5|4103.5|4102.5|4100|4099.5|23690
1627913380000|2021-08-02 14:09:40|4099.5|4099|4099|4098.5|4099.5|4099|4099|4098.5|1781
1627913390000|2021-08-02 14:09:50|4099.5|4099|4101|4100|4101|4100|4099|4098.5|3529
1627913400000|2021-08-02 14:10:00|4101.5|4100.5|4101|4100|4101.5|4100.5|4101|4100|309
1627913410000|2021-08-02 14:10:10|4100.5|4099.5|4100|4099|4101|4099.5|4099.5|4099|3428
1627913420000|2021-08-02 14:10:20|4099.5|4099.5|4099.5|4099|4100|4099.5|4099.5|4099|734
1627913440000|2021-08-02 14:10:40|4100|4099.5|4101|4100|4101|4100|4100|4099|2140
1627913450000|2021-08-02 14:10:50|4100.5|4099.5|4101|4100.5|4101|4100.5|4100.5|4099.5|1009
1627913460000|2021-08-02 14:11:00|4100.5|4100|4101.5|4101|4102|4101|4100.5|4100|1043
1627913470000|2021-08-02 14:11:10|4101|4100.5|4103|4102|4103|4102|4101|4100.5|2221
1627913480000|2021-08-02 14:11:20|4103.5|4102.5|4103|4102|4104|4103|4102.5|4102|6646
1627913490000|2021-08-02 14:11:30|4103.5|4102.5|4103|4102|4103.5|4102.5|4103|4102|803
1627913510000|2021-08-02 14:11:50|4103.5|4102.5|4103.5|4102.5|4103.5|4103|4103|4102.5|508
1627913520000|2021-08-02 14:12:00|4104|4103|4105|4104|4105|4104.5|4104|4102.5|6576
1627913530000|2021-08-02 14:12:10|4104.5|4103.5|4105|4104|4105|4104|4104|4103.5|3144
1627913540000|2021-08-02 14:12:20|4105.5|4104.5|4106.5|4105.5|4107|4105.5|4105|4104.5|805
1627913550000|2021-08-02 14:12:30|4107|4106|4107|4106.5|4107|4106.5|4106.5|4106|173
1627913560000|2021-08-02 14:12:40|4107.5|4107|4108.5|4107.5|4109|4108|4107.5|4107|4766
1627913570000|2021-08-02 14:12:50|4109|4108|4110|4109|4110.5|4109.5|4108.5|4108|688
1627913580000|2021-08-02 14:13:00|4110.5|4109.5|4109.5|4108.5|4111|4110|4109|4108.5|5424
1627913590000|2021-08-02 14:13:10|4109|4108|4109.5|4108.5|4109.5|4108.5|4109|4108|1273
1627913600000|2021-08-02 14:13:20|||||||||70
1627913610000|2021-08-02 14:13:30|4109||4109.5||4109.5||4109||1010
1627913620000|2021-08-02 14:13:40|4109|4108|4109|4108|4109|4108|4108.5|4108|1920
1627913640000|2021-08-02 14:14:00|4108.5||4109||4109||4108.5||427
1627913650000|2021-08-02 14:14:10|4108.5||4109||4109||4108.5||428
1627913660000|2021-08-02 14:14:20|4108.5|4107.5|4107.5|4106.5|4108.5|4107.5|4106.5|4106|10804
1627913670000|2021-08-02 14:14:30|4108|4107|4108.5|4107.5|4108.5|4107.5|4107.5|4106.5|86
1627913680000|2021-08-02 14:14:40|4108|4107|4108.5|4107|4108.5|4107.5|4108|4107|64
1627913700000|2021-08-02 14:15:00|4108|4107.5|4108.5|4108|4109|4108|4107.5|4107.5|1062
1627913710000|2021-08-02 14:15:10|4109|4108.5|4109|4108|4109.5|4108.5|4108.5|4108|2028
1627913720000|2021-08-02 14:15:20|4109.5|4108.5|4109.5|4108.5|4110|4109|4109|4108|1721
1627913750000|2021-08-02 14:15:50|4109|4108|4109.5|4109|4110.5|4109.5|4108.5|4108|5248
1627913760000|2021-08-02 14:16:00|4110|4109.5|4110|4109.5|4110.5|4109.5|4110|4109.5|61
1627913770000|2021-08-02 14:16:10|4110.5|4110|4111|4110.5|4111.5|4110.5|4110.5|4110|852
1627913780000|2021-08-02 14:16:20|4110.5|4110|4111|4110|4111.5|4110.5|4110.5|4110|5046
1627913810000|2021-08-02 14:16:50|4110.5|4110.5|4110.5|4110|4111|4110.5|4110.5|4110|3299
1627913820000|2021-08-02 14:17:00|4111||4111||4111||4111||733
1627913830000|2021-08-02 14:17:10|4110.5|4110.5|4112.5|4111|4112.5|4111.5|4110.5|4110|4866
1627913840000|2021-08-02 14:17:20|||||||||120
1627913850000|2021-08-02 14:17:30||4111.5||4112||4112||4111.5|263
1627913860000|2021-08-02 14:17:40|4113|4112.5|4114.5|4113|4114.5|4113|4113|4112|1116
1627913870000|2021-08-02 14:17:50||4113.5||4114||4114||4113.5|21
1627913880000|2021-08-02 14:18:00|4115|4114.5|4116|4115|4116|4115|4115|4114.5|350
1627913890000|2021-08-02 14:18:10|4115.5|4115.5|4116|4115|4116|4115.5|4115.5|4115|1713
1627913910000|2021-08-02 14:18:30||4115.5||4115.5||4115.5||4115.5|508
1627913920000|2021-08-02 14:18:40|||||||||2363
1627913930000|2021-08-02 14:18:50|4116.5|4116|4117.5|4117|4117.5|4117|4116|4115.5|1661
1627913940000|2021-08-02 14:19:00||4116.5||4117||4117||4116.5|656
1627913950000|2021-08-02 14:19:10|4118|4117.5|4117.5|4117|4118|4117.5|4117.5|4117|1402
1627913960000|2021-08-02 14:19:20|4118|4117.5|4115.5|4114.5|4118|4117.5|4115.5|4114.5|10742
1627913980000|2021-08-02 14:19:40|||||||||13
1627913990000|2021-08-02 14:19:50|4116|4115|4116|4115.5|4116.5|4115.5|4116|4115|979
1627914000000|2021-08-02 14:20:00|4116.5|4116|4118|4116.5|4118|4116.5|4116.5|4116|878
1627914010000|2021-08-02 14:20:10|4117.5||4118||4118||4117.5||44
1627914020000|2021-08-02 14:20:20|4117.5|4117|4118.5|4117.5|4118.5|4118|4117.5|4117|1024
1627914030000|2021-08-02 14:20:30|4118|4118|4118.5|4118|4118.5|4118|4118|4117.5|742
1627914040000|2021-08-02 14:20:40|4119|4118.5|4118.5|4118|4119.5|4118.5|4118.5|4118|3747
1627914050000|2021-08-02 14:20:50|4118|4117.5|4118.5|4118|4118.5|4118|4118|4117.5|2096
1627914060000|2021-08-02 14:21:00|4118|4117.5|4118.5|4117.5|4118.5|4117.5|4118|4117.5|589
1627914070000|2021-08-02 14:21:10|4119|4118|4119|4118|4119.5|4119|4119|4117.5|2362
1627914080000|2021-08-02 14:21:20|4119.5|4118.5|4119.5|4119|4120|4119|4119.5|4118|1779
1627914090000|2021-08-02 14:21:30|4120||4120||4120||4119.5||1062
1627914100000|2021-08-02 14:21:40|4120.5|4119.5|4120.5|4119.5|4120.5|4120|4120|4119.5|1817
1627914110000|2021-08-02 14:21:50|4120||4120||4120.5||4120||963
1627914120000|2021-08-02 14:22:00|4119.5|4119|4119|4118.5|4119.5|4119|4119|4118.5|4567
1627914130000|2021-08-02 14:22:10|4118.5|4118|4116.5|4115.5|4118.5|4118|4116.5|4115.5|4255
1627914160000|2021-08-02 14:22:40|4116||4116.5||4116.5||4116||88
1627914170000|2021-08-02 14:22:50|4117|4116|4117|4116|4117|4116.5|4116.5|4115.5|2089
1627914190000|2021-08-02 14:23:10|4117.5|4116.5|4118|4117.5|4118|4117.5|4117|4116.5|1254
1627914200000|2021-08-02 14:23:20|4118.5|4118|4119.5|4118.5|4119.5|4118.5|4118.5|4118|656
1627914210000|2021-08-02 14:23:30|4120|4119|4120.5|4119.5|4120.5|4119.5|4120|4119|209
1627914220000|2021-08-02 14:23:40|4121|4120|4120.5|4120|4121.5|4120.5|4120.5|4120|2216
1627914230000|2021-08-02 14:23:50|4121|4120.5|4120.5|4120|4121|4120.5|4120.5|4120|1070
1627914240000|2021-08-02 14:24:00|4121|4119.5|4119.5|4118.5|4121|4120|4119.5|4118.5|7311
1627914250000|2021-08-02 14:24:10|||||||||18
1627914260000|2021-08-02 14:24:20|4120|4119|4120.5|4120|4120.5|4120|4120|4118.5|596
1627914270000|2021-08-02 14:24:30|4121|4120.5|4121.5|4120.5|4122.5|4121.5|4121|4120|1490
1627914280000|2021-08-02 14:24:40|4121|4120|4120.5|4120|4121|4120.5|4120.5|4120|3692
1627914290000|2021-08-02 14:24:50|4120|4119.5|4120.5|4120|4120.5|4120|4120|4119.5|194
1627914300000|2021-08-02 14:25:00|4120|4119.5|4120|4119.5|4120.5|4120|4120|4119.5|1752
1627914310000|2021-08-02 14:25:10|4120.5||4120.5||4120.5||4120.5||0
1627914330000|2021-08-02 14:25:30|||||||||86
1627914340000|2021-08-02 14:25:40|4121|4120|4121.5|4120.5|4122|4121|4121|4119.5|1361
1627914350000|2021-08-02 14:25:50|4122|4121|4122|4121|4122|4121|4121.5|4120.5|363
1627914360000|2021-08-02 14:26:00||4120.5||4120.5||4120.5||4120.5|0
1627914370000|2021-08-02 14:26:10|4122.5|4121|4122.5|4121.5|4122.5|4121.5|4122.5|4121|478
1627914380000|2021-08-02 14:26:20|4123.5|4122|4123|4122|4123.5|4122.5|4122.5|4122|2755
1627914410000|2021-08-02 14:26:50|4122.5|4121.5|4122|4121|4123|4122|4121.5|4121|3588
1627914420000|2021-08-02 14:27:00|4122.5|4121.5|4122.5|4121.5|4122.5|4122|4122|4121.5|150
1627914440000|2021-08-02 14:27:20|4122||4122.5||4122.5||4122||1269
1627914450000|2021-08-02 14:27:30|4122||4122.5||4122.5||4122||0
1627914460000|2021-08-02 14:27:40|4122||4122.5||4122.5||4122||215
1627914470000|2021-08-02 14:27:50|4122|4121|4122.5|4121|4122.5|4121.5|4121.5|4120.5|3223
1627914480000|2021-08-02 14:28:00|4122|4121.5|4122.5|4122|4123|4122|4121.5|4121|2186
1627914490000|2021-08-02 14:28:10|||||||||140
1627914500000|2021-08-02 14:28:20|4122|4121.5|4123|4122|4123|4122.5|4122|4121.5|886
1627914510000|2021-08-02 14:28:30||4122.5||4122.5||4122.5||4122.5|146
1627914520000|2021-08-02 14:28:40|4123.5|4122|4124|4123|4124|4123.5|4123.5|4122|1704
1627914530000|2021-08-02 14:28:50|||||||||29
1627914540000|2021-08-02 14:29:00|4125|4123.5|4125|4124|4125.5|4124|4124|4123.5|1529
1627914550000|2021-08-02 14:29:10|4125.5|4124.5|4126.5|4126|4126.5|4126|4125.5|4124|579
1627914560000|2021-08-02 14:29:20||4125.5||4125.5||4125.5||4125.5|138
1627914570000|2021-08-02 14:29:30|4127|4126|4128|4127|4128.5|4127.5|4126.5|4126|625
1627914580000|2021-08-02 14:29:40|4127.5|4127.5|4128|4127|4129|4128|4127.5|4127|3060
1627914590000|2021-08-02 14:29:50|4127.5|4127.5|4127.5|4126|4128|4127.5|4126.5|4126|2868
1627914600000|2021-08-02 14:30:00|4127|4125.5|4127|4125.5|4127|4126.5|4126|4125.5|1258
1627914610000|2021-08-02 14:30:10|4126.5|4125|4126.5|4125.5|4126.5|4125.5|4125.5|4125|1013
1627914620000|2021-08-02 14:30:20|4127|4126|4127|4126.5|4127|4126.5|4127|4126|177
1627914630000|2021-08-02 14:30:30|4126.5|4126|4126|4125.5|4127|4126|4126|4125.5|1234
1627914640000|2021-08-02 14:30:40|4125.5|4125|4126|4125|4126|4125.5|4125.5|4125|1100
1627914660000|2021-08-02 14:31:00|4126.5|4125.5|4127|4126|4127|4126.5|4126|4125.5|1398
1627914670000|2021-08-02 14:31:10||4126.5||4126||4126.5||4126|201
1627914690000|2021-08-02 14:31:30|4126.5|4126.5|4126.5|4126|4128|4127|4126.5|4126|2237
1627914700000|2021-08-02 14:31:40|4126|4125.5|4126.5|4125.5|4126.5|4125.5|4125.5|4125|2563
1627914710000|2021-08-02 14:31:50|4127|4126|4127|4126|4127|4126|4127|4126|242
1627914720000|2021-08-02 14:32:00|4127.5|4126.5|4127.5|4126.5|4127.5|4127|4127.5|4126|336
1627914730000|2021-08-02 14:32:10|4128|4127|4129|4128|4129|4128|4127.5|4127|1502
1627914750000|2021-08-02 14:32:30|4129.5|4128.5|4129.5|4128.5|4129.5|4129|4129|4128|1196
1627914760000|2021-08-02 14:32:40|4129|4129|4130.5|4129.5|4130.5|4129.5|4129|4128.5|1191
1627914770000|2021-08-02 14:32:50|4130||4130||4130.5||4130||771
1627914780000|2021-08-02 14:33:00|4129.5|4129|4129.5|4129|4130|4129.5|4129.5|4128.5|3190
1627914790000|2021-08-02 14:33:10|4129|4128.5|4127.5|4126.5|4129|4129|4127.5|4126.5|2825
1627914800000|2021-08-02 14:33:20|4128|4127|4128|4127|4128|4127|4128|4127|653
1627914810000|2021-08-02 14:33:30|||||||||26
1627914820000|2021-08-02 14:33:40|4127.5||4127.5||4128||4127.5||292
1627914830000|2021-08-02 14:33:50|||||||||76
1627914840000|2021-08-02 14:34:00|4127|4126.5|4127.5|4126.5|4127.5|4126.5|4126.5|4126|1947
1627914850000|2021-08-02 14:34:10|4128|4127|4128.5|4127.5|4128.5|4128|4127.5|4127|1593
1627914860000|2021-08-02 14:34:20|4129||4129||4129||4128.5||0
1627914870000|2021-08-02 14:34:30|4128.5|4128|4129.5|4128.5|4129.5|4128.5|4128.5|4128|25
1627914880000|2021-08-02 14:34:40|4130||4130||4130||4130||53
1627914900000|2021-08-02 14:35:00|4129.5||4129||4129.5||4129||1500
1627914910000|2021-08-02 14:35:10|4129.5|4129|4128.5|4127.5|4129.5|4129|4128|4127.5|5555
1627914920000|2021-08-02 14:35:20||4128||4127.5||4128||4127.5|50
1627914940000|2021-08-02 14:35:40|4129|4128|4127|4126.5|4129|4128.5|4127|4126.5|8380
1627914950000|2021-08-02 14:35:50||4126||4126||4126||4126|307
1627914960000|2021-08-02 14:36:00|||||||||250
1627914970000|2021-08-02 14:36:10|4127.5|4126.5|4128.5|4127.5|4129|4127.5|4127|4126|1600
1627914980000|2021-08-02 14:36:20|4128|4127|4129|4128|4129|4128.5|4128|4127|446
1627914990000|2021-08-02 14:36:30||4127.5||4128||4128||4127.5|0
1627915010000|2021-08-02 14:36:50|4128.5|4127.5|4128.5|4127.5|4129|4128|4128.5|4127.5|1352
1627915020000|2021-08-02 14:37:00|4129|4128|4128|4127.5|4129|4128.5|4128|4127.5|4930
1627915030000|2021-08-02 14:37:10|4128.5|4128|4127.5|4126.5|4129|4128|4127|4126.5|4222
1627915040000|2021-08-02 14:37:20|4128|4127|4128.5|4127.5|4128.5|4127.5|4128|4127|1
1627915050000|2021-08-02 14:37:30|4128|4127|4128|4127|4128|4127|4128|4127|382
1627915060000|2021-08-02 14:37:40|4127.5|4126.5|4128|4127|4128|4127|4127.5|4126.5|215
1627915070000|2021-08-02 14:37:50|4128.5|4127.5|4128.5|4128|4128.5|4128|4128.5|4127.5|221
1627915080000|2021-08-02 14:38:00|||||||||44
1627915090000|2021-08-02 14:38:10|||||||||232
1627915100000|2021-08-02 14:38:20|4128|4127.5|4128.5|4128|4129|4128.5|4128|4127.5|2366
1627915110000|2021-08-02 14:38:30|4129|4127.5|4128|4127|4130|4129|4127.5|4127|3727
1627915130000|2021-08-02 14:38:50|||||||||600
1627915140000|2021-08-02 14:39:00|4127.5||4127.5||4127.5||4127.5||94
1627915150000|2021-08-02 14:39:10|4128|4127.5|4129|4127.5|4129|4127.5|4127.5|4127|1113
1627915160000|2021-08-02 14:39:20|4129.5|4128|4130|4129|4130|4129.5|4129.5|4128|608
1627915170000|2021-08-02 14:39:30|4130.5|4129.5|4130|4129.5|4130.5|4129.5|4130|4129.5|69
1627915180000|2021-08-02 14:39:40|4129.5|4129|4129|4128|4130|4129|4129|4128|3204
1627915190000|2021-08-02 14:39:50|||||||||11
1627915210000|2021-08-02 14:40:10|4128.5|4127.5|4128.5|4127.5|4128.5|4127.5|4128|4127.5|615
1627915230000|2021-08-02 14:40:30|4129|4128|4129|4128|4129|4128.5|4128.5|4128|1142
1627915240000|2021-08-02 14:40:40||4128.5||4128.5||4128.5||4128|62
1627915250000|2021-08-02 14:40:50|4128.5|4128|4126|4125|4129|4128|4126|4125|8884
1627915260000|2021-08-02 14:41:00|4125.5|4124.5|4127|4126|4127|4126|4125.5|4124.5|762
1627915270000|2021-08-02 14:41:10|4127.5|4126.5|4127.5|4126.5|4127.5|4126.5|4127.5|4126.5|102
1627915280000|2021-08-02 14:41:20|4127|4126|4127.5|4126|4127.5|4126.5|4127|4126|100
1627915290000|2021-08-02 14:41:30|4127|4126.5|4127.5|4126|4127.5|4126.5|4127|4126|2090
1627915300000|2021-08-02 14:41:40|4127||4127||4127||4127||0
1627915320000|2021-08-02 14:42:00|4127.5||4127||4127.5||4127||0
1627915330000|2021-08-02 14:42:10|4126.5|4126.5|4127|4126|4127.5|4126.5|4126.5|4126|2607
1627915340000|2021-08-02 14:42:20|4127.5|4126.5|4128.5|4127.5|4128.5|4127.5|4127|4126.5|2417
1627915350000|2021-08-02 14:42:30|4129|4128|4129|4128.5|4129|4128.5|4129|4128|51
1627915360000|2021-08-02 14:42:40||4128||4128||4128||4128|493
1627915380000|2021-08-02 14:43:00|||||||||12
1627915410000|2021-08-02 14:43:30|4128.5|4128.5|4130.5|4129.5|4130.5|4129.5|4128.5|4128|2507
1627915420000|2021-08-02 14:43:40|4130|4129|4129|4128|4130|4129|4129|4128|5268
1627915430000|2021-08-02 14:43:50|4128.5|4127.5|4128.5|4127.5|4128.5|4127.5|4128.5|4127.5|834
1627915440000|2021-08-02 14:44:00|4129|4128|4129|4128.5|4129|4128.5|4129|4128|347
1627915450000|2021-08-02 14:44:10|4128.5|4128|4128|4127.5|4128.5|4128|4128|4127.5|1190
1627915460000|2021-08-02 14:44:20|4127.5|4127|4127.5|4127|4128|4127.5|4127.5|4127|746
1627915470000|2021-08-02 14:44:30||4126.5||4126.5||4126.5||4126.5|100
1627915480000|2021-08-02 14:44:40|4128|4127|4128|4127|4128|4127.5|4128|4127|112
1627915490000|2021-08-02 14:44:50|4127.5|4126.5|4128|4127|4128.5|4127.5|4127|4126.5|3172
1627915500000|2021-08-02 14:45:00|4128.5|4127.5|4127.5|4127|4128.5|4127.5|4127.5|4127|1263
1627915510000|2021-08-02 14:45:10|4127|4126.5|4127.5|4126.5|4128|4127|4127|4126.5|108
1627915520000|2021-08-02 14:45:20|4128|4127|4127.5|4127|4128|4127.5|4127.5|4127|340
1627915530000|2021-08-02 14:45:30|4127|4126.5|4127.5|4126.5|4127.5|4126.5|4127|4126.5|2970
1627915550000|2021-08-02 14:45:50|4127|4126|4126.5|4125.5|4127|4126|4126|4125.5|3156
1627915580000|2021-08-02 14:46:20|4126||4126.5||4126.5||4126||873
1627915590000|2021-08-02 14:46:30|4127|4126|4127|4126.5|4127.5|4127|4127|4125.5|1841
1627915600000|2021-08-02 14:46:40|4126.5|4126|4127|4126.5|4127|4126.5|4126.5|4126|1171
1627915610000|2021-08-02 14:46:50||4126||4126||4126||4126|166
1627915620000|2021-08-02 14:47:00|4126.5|4125.5|4126.5|4126|4127|4126|4126|4125.5|2430
1627915630000|2021-08-02 14:47:10|4127||4127||4127||4127||0
1627915650000|2021-08-02 14:47:30|4127.5|4126.5|4128|4127|4128|4127|4127|4126.5|413
1627915660000|2021-08-02 14:47:40|4127.5||4127.5||4127.5||4127.5||527
1627915670000|2021-08-02 14:47:50|4128||4127.5||4128||4127.5||21
1627915680000|2021-08-02 14:48:00|4128|4126.5|4127.5|4126.5|4128|4126.5|4127|4126.5|1653
1627915700000|2021-08-02 14:48:20|4127||4127||4127.5||4127||459
1627915710000|2021-08-02 14:48:30|4127.5||4127.5||4127.5||4127||1000
1627915720000|2021-08-02 14:48:40|4127|4126|4127|4126.5|4127.5|4126.5|4126.5|4126|3332
1627915730000|2021-08-02 14:48:50|4126.5|4126|4127|4126|4127|4126.5|4126.5|4126|1542
1627915740000|2021-08-02 14:49:00|4126.5||4127||4127||4126.5||108
1627915760000|2021-08-02 14:49:20||4126.5||4126||4126.5||4126|213
1627915770000|2021-08-02 14:49:30|4127.5|4126.5|4127.5|4126.5|4127.5|4127|4127.5|4126|1295
1627915780000|2021-08-02 14:49:40|4128|4127|4127.5|4127|4128|4127.5|4127.5|4126.5|1306
1627915790000|2021-08-02 14:49:50|4128|4127.5|4128|4127.5|4128.5|4127.5|4128|4127|2351
1627915800000|2021-08-02 14:50:00|4128.5|4128|4130|4128.5|4130|4129.5|4128|4127|3268
1627915810000|2021-08-02 14:50:10||4129||4129.5||4129.5||4129|377
1627915820000|2021-08-02 14:50:20||4129||4129.5||4129.5||4129|1851
1627915830000|2021-08-02 14:50:30|4130.5|4130|4130.5|4130|4131|4130.5|4130.5|4130|4110
1627915840000|2021-08-02 14:50:40|4131|4130.5|4131|4130|4131|4130.5|4130.5|4130|347
1627915850000|2021-08-02 14:50:50|4130.5|4130.5|4131|4130|4131|4130.5|4130.5|4130|2100
1627915860000|2021-08-02 14:51:00|4130.5|4129.5|4129.5|4128.5|4131|4129.5|4129.5|4128.5|2499
1627915870000|2021-08-02 14:51:10|4130|4129|4131|4130|4131|4130|4130|4129|1830
1627915880000|2021-08-02 14:51:20|4130.5||4130.5||4130.5||4130.5||0
1627915890000|2021-08-02 14:51:30|4131|4130.5|4130.5|4130|4131|4130.5|4130.5|4130|7803
1627915900000|2021-08-02 14:51:40|4131|4130.5|4131.5|4130.5|4131.5|4131|4131|4130.5|1736
1627915910000|2021-08-02 14:51:50|4131|4130|4131.5|4130.5|4131.5|4130.5|4130.5|4130|1254
1627915920000|2021-08-02 14:52:00|4131|4130|4131|4130.5|4131.5|4130.5|4130.5|4130|2653
1627915930000|2021-08-02 14:52:10|4131.5|4131|4131.5|4130.5|4131.5|4131|4131|4130.5|930
1627915940000|2021-08-02 14:52:20||4131||4131||4131||4131|397
1627915950000|2021-08-02 14:52:30|4132|4131.5|4131.5|4131|4132|4131.5|4131.5|4131|3263
1627915960000|2021-08-02 14:52:40|4132|4131.5|4132|4131.5|4132|4131.5|4132|4131.5|1279
1627915970000|2021-08-02 14:52:50|4132.5|4131|4132|4131.5|4132.5|4131.5|4132|4131|2606
1627915980000|2021-08-02 14:53:00|4132.5||4132||4132.5||4132||1239
1627915990000|2021-08-02 14:53:10|4132.5||4132||4132.5||4132||1552
1627916010000|2021-08-02 14:53:30|4132.5|4132|4132.5|4131.5|4132.5|4132|4132|4131.5|1437
1627916020000|2021-08-02 14:53:40||4132||4132||4132||4132|1189
1627916030000|2021-08-02 14:53:50|4133|4132.5|4134|4133|4134|4133|4132.5|4132|2317
1627916040000|2021-08-02 14:54:00|4133.5|4133.5|4134|4133.5|4134|4133.5|4133.5|4133.5|1202
1627916050000|2021-08-02 14:54:10|4133.5|4133|4134.5|4133.5|4135|4134|4133.5|4133|2441
1627916060000|2021-08-02 14:54:20|4134|4133|4134|4133|4134|4133|4134|4133|1162
1627916070000|2021-08-02 14:54:30|4134.5|4133.5|4134.5|4133.5|4134.5|4134|4134|4133.5|5990
1627916080000|2021-08-02 14:54:40|4134||4134.5||4134.5||4134||3047
1627916100000|2021-08-02 14:55:00|4134|4133|4133.5|4133|4134|4133|4133.5|4133|933
1627916110000|2021-08-02 14:55:10|4133|4132.5|4134|4133|4134|4133|4133|4132|2911
1627916120000|2021-08-02 14:55:20|4133.5|4132.5|4133|4132|4134|4132.5|4133|4132|288
1627916130000|2021-08-02 14:55:30|4133.5|4132.5|4133|4132|4133.5|4132.5|4133|4132|586
1627916140000|2021-08-02 14:55:40||4132.5||4132||4132.5||4132|159
1627916150000|2021-08-02 14:55:50|4133.5|4132.5|4133|4132|4133.5|4132.5|4133|4132|571
1627916160000|2021-08-02 14:56:00|4133.5|4132.5|4133.5|4133|4134|4133|4133.5|4132|1199
1627916170000|2021-08-02 14:56:10|4133|4132.5|4133|4132|4133|4132.5|4132.5|4132|1897
1627916180000|2021-08-02 14:56:20|4132.5||4133||4133||4132.5||25
1627916190000|2021-08-02 14:56:30|4132.5|4131.5|4132.5|4131.5|4133|4131.5|4132|4131|2399
1627916200000|2021-08-02 14:56:40|4133|4132|4133|4132|4133|4132|4133|4132|829
1627916220000|2021-08-02 14:57:00|4132.5|4131.5|4132|4131.5|4132.5|4131.5|4132|4131.5|1064
1627916230000|2021-08-02 14:57:10|4132.5|4132|4132.5|4131.5|4132.5|4132|4132|4131.5|249
1627916240000|2021-08-02 14:57:20||4132||4131.5||4132||4131.5|2232
1627916250000|2021-08-02 14:57:30|4132|4131|4132.5|4132|4132.5|4132|4131.5|4131|2425
1627916260000|2021-08-02 14:57:40|4133|4132.5|4132.5|4131.5|4133|4132.5|4132|4131.5|2225
1627916270000|2021-08-02 14:57:50|||||||||20
1627916280000|2021-08-02 14:58:00|4132|4131|4131.5|4131|4132|4131.5|4131.5|4131|1313
1627916290000|2021-08-02 14:58:10|4132|4131.5|4132.5|4131.5|4132.5|4131.5|4132|4131.5|2511
1627916300000|2021-08-02 14:58:20||4131||4131.5||4131.5||4131|0
1627916310000|2021-08-02 14:58:30|4132|4131|4132|4131.5|4132|4131.5|4131.5|4131|1637
1627916320000|2021-08-02 14:58:40|4132.5|4132|4132.5|4132|4132.5|4132|4132|4132|4277
1627916330000|2021-08-02 14:58:50|4133|4132.5|4133.5|4132.5|4133.5|4133|4133|4132.5|979
1627916340000|2021-08-02 14:59:00|4133|4132|4132|4131|4133|4132|4131.5|4131|3887
1627916350000|2021-08-02 14:59:10|4131.5|4130.5|4131|4130.5|4131.5|4130.5|4131|4130.5|463
1627916360000|2021-08-02 14:59:20|4131.5|4130|4131|4130.5|4131.5|4131|4131|4130|1395
1627916370000|2021-08-02 14:59:30|4131.5|4131|4132.5|4131.5|4132.5|4131.5|4131|4130.5|2377
1627916380000|2021-08-02 14:59:40|4133|4132|4133.5|4132.5|4133.5|4132.5|4133|4132|637
1627916390000|2021-08-02 14:59:50|4133||4133.5||4133.5||4133||323
1627916400000|2021-08-02 15:00:00|4134|4133|4134.5|4133.5|4134.5|4133.5|4134|4133|921
1627916410000|2021-08-02 15:00:10|4134|4134|4134|4133|4134.5|4134|4134|4133|3035
1627916420000|2021-08-02 15:00:20|4133.5|4132.5|4133.5|4132.5|4133.5|4133|4133|4132.5|960
1627916430000|2021-08-02 15:00:30|4133|4132|4132.5|4132|4133|4132|4132.5|4132|791
1627916440000|2021-08-02 15:00:40|4133||4133||4133||4133||194
1627916450000|2021-08-02 15:00:50|||||||||1
1627916460000|2021-08-02 15:01:00|4132.5|4131.5|4132.5|4131.5|4133|4131.5|4132|4131.5|1834
1627916480000|2021-08-02 15:01:20|4133|4132|4134.5|4134|4134.5|4134|4133|4132|3073
1627916490000|2021-08-02 15:01:30|4134|4133.5|4134|4133.5|4134|4133.5|4134|4133.5|748
1627916500000|2021-08-02 15:01:40|4134.5|4134|4134.5|4134|4134.5|4134|4134.5|4134|754
1627916510000|2021-08-02 15:01:50||4133.5||4133.5||4133.5||4133.5|1301
1627916520000|2021-08-02 15:02:00|4134||4134.5||4134.5||4134||1322
1627916530000|2021-08-02 15:02:10|||||||||150
1627916550000|2021-08-02 15:02:30|4134|4133|4133.5|4133|4134.5|4133|4133.5|4133|1118
1627916570000|2021-08-02 15:02:50|4134|4133.5|4134|4133|4134|4133.5|4133.5|4133|1011
1627916580000|2021-08-02 15:03:00|4133.5|4132.5|4133.5|4132.5|4133.5|4133|4133|4132.5|1299
1627916590000|2021-08-02 15:03:10||4133||4133||4133||4133|0
1627916600000|2021-08-02 15:03:20|4133|4132.5|4133.5|4133|4133.5|4133|4133|4132.5|1850
1627916610000|2021-08-02 15:03:30|4133|4132.5|4133.5|4132.5|4133.5|4133|4133|4132.5|595
1627916620000|2021-08-02 15:03:40|4134|4133|4134|4133|4134|4133|4134|4133|249
1627916630000|2021-08-02 15:03:50|4134.5|4133.5|4134.5|4133.5|4134.5|4133.5|4133.5|4133|2816
1627916640000|2021-08-02 15:04:00|4134|4134|4134.5|4133.5|4134.5|4134|4134|4133.5|1005
1627916650000|2021-08-02 15:04:10|4134|4134|4134|4133.5|4134.5|4134|4134|4133.5|1870
1627916660000|2021-08-02 15:04:20|4133.5|4133|4133.5|4133|4134|4133.5|4133.5|4133|1152
1627916670000|2021-08-02 15:04:30|4134|4133.5|4134|4133|4134|4133.5|4134|4133|1280
1627916690000|2021-08-02 15:04:50|4133.5|4132.5|4133|4132.5|4133.5|4132.5|4133|4132.5|1937
1627916700000|2021-08-02 15:05:00|4133.5|4133|4134|4133|4134|4133|4133|4132.5|2718
1627916710000|2021-08-02 15:05:10||4133.5||4133.5||4133.5||4133.5|122
1627916720000|2021-08-02 15:05:20|4133.5|4133|4134|4133|4134|4133|4133.5|4133|122
1627916730000|2021-08-02 15:05:30||4133.5||4133.5||4133.5||4133.5|766
1627916740000|2021-08-02 15:05:40|4134.5|4134|4135|4134.5|4135|4134.5|4134.5|4134|1485
1627916750000|2021-08-02 15:05:50|4134.5|4134|4135|4134|4135|4134|4134.5|4134|880
1627916760000|2021-08-02 15:06:00|4134.5|4133.5|4134|4133|4134.5|4134|4133.5|4133|2681
1627916770000|2021-08-02 15:06:10|4133.5||4134||4134||4133.5||2496
1627916780000|2021-08-02 15:06:20|4133.5||4134||4134||4133.5||113
1627916790000|2021-08-02 15:06:30|||||||||1004
1627916800000|2021-08-02 15:06:40|4133.5||4133.5||4133.5||4133.5||126
1627916810000|2021-08-02 15:06:50|4134|4133.5|4134.5|4133.5|4134.5|4134|4133.5|4133|3436
1627916820000|2021-08-02 15:07:00|4134|4133|4134|4133|4134|4133|4133.5|4133|777
1627916830000|2021-08-02 15:07:10|4133.5||4133.5||4134||4133.5||370
1627916840000|2021-08-02 15:07:20|4133|4132.5|4133.5|4132.5|4133.5|4133|4133|4132.5|1021
1627916850000|2021-08-02 15:07:30||4133||4133||4133||4133|720
1627916860000|2021-08-02 15:07:40|4134|4133.5|4134.5|4133.5|4134.5|4133.5|4134|4133.5|986
1627916870000|2021-08-02 15:07:50|4135|4134|4134.5|4134|4135|4134|4134.5|4134|391
1627916880000|2021-08-02 15:08:00|4135|4133.5|4135|4134|4135|4134|4134|4133.5|2618
1627916890000|2021-08-02 15:08:10|4134.5||4135||4135||4134.5||0
1627916910000|2021-08-02 15:08:30||4134.5||4134.5||4134.5||4134|2705
1627916920000|2021-08-02 15:08:40|4134.5|4134|4133|4132.5|4135|4134|4133|4132.5|7244
1627916940000|2021-08-02 15:09:00|||||||||920
1627916970000|2021-08-02 15:09:30|||||||||67
1627916980000|2021-08-02 15:09:40|4132.5|4132|4133|4132.5|4133|4132.5|4132|4131|2498
1627916990000|2021-08-02 15:09:50|4133.5|4133|4134|4133.5|4134|4133.5|4133.5|4133|10074
1627917000000|2021-08-02 15:10:00|4134.5|4134|4135|4134.5|4135.5|4135|4134.5|4134|3241
1627917010000|2021-08-02 15:10:10|4134.5|4134|4136.5|4135.5|4136.5|4135.5|4134.5|4134|1727
1627917020000|2021-08-02 15:10:20|4136|4135|4137|4136|4137|4136|4135.5|4135|2708
1627917030000|2021-08-02 15:10:30|4137.5|4136.5|4138|4137|4138|4137|4137.5|4136.5|1358
1627917040000|2021-08-02 15:10:40|4138.5|4137.5|4137|4136.5|4138.5|4137.5|4137|4136.5|3984
1627917050000|2021-08-02 15:10:50|4137.5||4137.5||4137.5||4137.5||5
1627917060000|2021-08-02 15:11:00|4137|4136|4136.5|4136|4137|4136|4136.5|4135.5|1566
1627917070000|2021-08-02 15:11:10|||||||||103
1627917080000|2021-08-02 15:11:20|4136|4135.5|4136.5|4135.5|4136.5|4135.5|4136|4135.5|531
1627917090000|2021-08-02 15:11:30|4136|4135|4136|4135.5|4136|4135.5|4135.5|4135|890
1627917100000|2021-08-02 15:11:40|||||||||36
1627917110000|2021-08-02 15:11:50|||||||||100
1627917120000|2021-08-02 15:12:00|||||||||446
1627917130000|2021-08-02 15:12:10|4136.5|4136|4136.5|4135.5|4137|4136|4136|4135.5|2842
1627917140000|2021-08-02 15:12:20||4136||4136||4136||4136|2312
1627917150000|2021-08-02 15:12:30|||||||||373
1627917160000|2021-08-02 15:12:40|||||||||22
1627917170000|2021-08-02 15:12:50|4136|4135.5|4136|4135.5|4136|4135.5|4136|4135.5|447
1627917180000|2021-08-02 15:13:00|4135.5|4135|4135|4134.5|4136|4135.5|4135|4134.5|3344
1627917190000|2021-08-02 15:13:10|4134.5|4134|4135|4134|4135|4134.5|4134.5|4134|608
1627917200000|2021-08-02 15:13:20|4134.5||4134.5||4134.5||4134.5||0
1627917210000|2021-08-02 15:13:30|4135||4134.5||4135||4134.5||90
1627917220000|2021-08-02 15:13:40|4134|4133.5|4133|4132.5|4134|4133.5|4133|4132.5|3087
1627917230000|2021-08-02 15:13:50|||||||||549
1627917240000|2021-08-02 15:14:00|4133.5|4133|4133.5|4133|4133.5|4133|4133.5|4133|718
1627917250000|2021-08-02 15:14:10|4134|4133.5|4134.5|4133.5|4134.5|4133.5|4134|4133.5|994
1627917260000|2021-08-02 15:14:20|4134|4134|4134.5|4133.5|4134.5|4134|4134|4133|803
1627917270000|2021-08-02 15:14:30|4134||4134||4134.5||4134||449
1627917280000|2021-08-02 15:14:40|4134.5|4133|4134|4133|4134.5|4133|4134|4133|1078
1627917290000|2021-08-02 15:14:50|4133.5|4132.5|4133.5|4132.5|4133.5|4133|4133|4132|1838
1627917300000|2021-08-02 15:15:00|4134|4133|4134.5|4133.5|4134.5|4134|4134|4133|3159
1627917310000|2021-08-02 15:15:10|||||||||2
1627917320000|2021-08-02 15:15:20|4134|4133|4133.5|4133|4134|4133.5|4133.5|4133|755
1627917330000|2021-08-02 15:15:30|4133|4132.5|4132.5|4131.5|4133.5|4132.5|4132|4131|2302
1627917340000|2021-08-02 15:15:40|4132|4131|4132|4131.5|4132.5|4131.5|4131.5|4131|2065
1627917350000|2021-08-02 15:15:50|4132.5|4131|4132|4131.5|4132.5|4131.5|4131.5|4131|672
1627917360000|2021-08-02 15:16:00|4132.5|4132|4132.5|4131.5|4133|4132|4132|4131.5|3289
1627917370000|2021-08-02 15:16:10|4133|4132|4133|4132|4133|4132.5|4132.5|4132|400
1627917380000|2021-08-02 15:16:20|4132.5||4133||4133||4132.5||102
1627917390000|2021-08-02 15:16:30|4133.5|4132.5|4133.5|4133|4133.5|4133|4133.5|4132.5|402
1627917400000|2021-08-02 15:16:40|4134|4133.5|4133.5|4133|4134|4133.5|4133.5|4133|2029
1627917410000|2021-08-02 15:16:50|4133|4132.5|4133.5|4133|4133.5|4133|4133|4132.5|655
1627917420000|2021-08-02 15:17:00|4134|4133.5|4133.5|4133|4134|4133.5|4133.5|4133|3631
1627917430000|2021-08-02 15:17:10|4133|4132.5|4133|4132.5|4133|4132.5|4133|4132.5|489
1627917440000|2021-08-02 15:17:20|4133.5||4133||4133.5||4133||446
1627917450000|2021-08-02 15:17:30|4133.5|4133|4133.5|4132.5|4133.5|4133|4133.5|4132.5|1742
1627917460000|2021-08-02 15:17:40|4133|4132|4132.5|4132|4133|4132.5|4132.5|4132|1438
1627917470000|2021-08-02 15:17:50|4133|4132.5|4133|4132|4133|4132.5|4133|4132|105
1627917480000|2021-08-02 15:18:00|4132.5|4131.5|4131.5|4130.5|4132.5|4131.5|4131|4130.5|2968
1627917490000|2021-08-02 15:18:10|4132|4131|4131.5|4130.5|4132|4131|4131|4130.5|447
1627917500000|2021-08-02 15:18:20|4131||4131||4131||4131||5
1627917510000|2021-08-02 15:18:30|4131.5|4130|4131.5|4130.5|4131.5|4131|4131.5|4130|1679
1627917520000|2021-08-02 15:18:40|4132|4131|4131.5|4130.5|4132|4131|4131.5|4130.5|150
1627917530000|2021-08-02 15:18:50|4132|4131|4131.5|4131|4132|4131.5|4131.5|4131|1513
1627917540000|2021-08-02 15:19:00|4132|4131.5|4132|4131|4132|4131.5|4131.5|4131|1490
1627917550000|2021-08-02 15:19:10|4132.5|4131.5|4132.5|4132|4132.5|4132|4132.5|4131|395
1627917560000|2021-08-02 15:19:20|4133|4131.5|4133|4132.5|4133.5|4132.5|4133|4131.5|802
1627917570000|2021-08-02 15:19:30|4133.5|4133|4133.5|4132.5|4133.5|4133|4133|4132.5|451
1627917590000|2021-08-02 15:19:50|4134|4133|4134|4133.5|4134|4133.5|4134|4132.5|996
1627917600000|2021-08-02 15:20:00|4134.5|4133|4135|4134.5|4135|4134.5|4134.5|4133|1472
1627917610000|2021-08-02 15:20:10|4134.5|4134|4134.5|4134|4134.5|4134|4134.5|4134|2454
1627917620000|2021-08-02 15:20:20|4134|4133.5|4134|4133.5|4134|4133.5|4134|4133.5|589
1627917630000|2021-08-02 15:20:30|4134.5|4134|4135|4134|4135|4134|4134.5|4134|801
1627917640000|2021-08-02 15:20:40|4135.5|4134.5|4136|4135|4136|4135|4135.5|4134|2088
1627917650000|2021-08-02 15:20:50|4136.5|4135.5|4136|4135|4136.5|4136|4135.5|4135|4248
1627917660000|2021-08-02 15:21:00|4136.5|4135.5|4136.5|4136|4137|4136|4136.5|4135.5|1509
1627917670000|2021-08-02 15:21:10|4137|4136.5|4138|4137|4138|4137|4137|4136.5|2965
1627917680000|2021-08-02 15:21:20|4137.5|4136.5|4138.5|4137.5|4138.5|4137.5|4136.5|4136|5139
1627917690000|2021-08-02 15:21:30|||||||||16
1627917700000|2021-08-02 15:21:40||4138||4138||4138||4138|684
1627917710000|2021-08-02 15:21:50|4138|4137.5|4138.5|4138|4138.5|4138|4138|4137.5|407
1627917720000|2021-08-02 15:22:00|4138|4137.5|4138|4137.5|4138.5|4137.5|4138|4137.5|828
1627917730000|2021-08-02 15:22:10|4138.5|4138|4138.5|4137.5|4138.5|4138|4138.5|4137.5|241
1627917740000|2021-08-02 15:22:20|4138|4138|4138.5|4137.5|4138.5|4138|4138|4137.5|618
1627917750000|2021-08-02 15:22:30|4139|4138|4140|4139|4140|4139|4139|4138|938
1627917760000|2021-08-02 15:22:40|4140.5|4139.5|4140|4139|4140.5|4140|4139|4138|6285
1627917770000|2021-08-02 15:22:50|4139.5|4138.5|4140.5|4140|4140.5|4140|4139.5|4138.5|2640
1627917780000|2021-08-02 15:23:00|4141|4140.5|4139.5|4138.5|4141|4140.5|4139.5|4138.5|4415
1627917790000|2021-08-02 15:23:10|4140|4139|4140|4139.5|4140|4139.5|4140|4139|483
1627917800000|2021-08-02 15:23:20|4140.5|4140|4140|4139.5|4140.5|4140|4140|4139.5|532
1627917810000|2021-08-02 15:23:30|4139.5|4139|4139.5|4139|4139.5|4139|4139.5|4139|1178
1627917820000|2021-08-02 15:23:40|4139|4138|4138.5|4138|4139|4138.5|4138.5|4137.5|1072
1627917830000|2021-08-02 15:23:50|4139|4138.5|4139|4138|4139|4138.5|4139|4138|427
1627917850000|2021-08-02 15:24:10|4139.5|4138.5|4139.5|4138.5|4140|4139|4139|4138|1384
1627917860000|2021-08-02 15:24:20|4139||4139||4139.5||4139||611
1627917870000|2021-08-02 15:24:30|4139.5|4139|4139.5|4139|4139.5|4139|4139.5|4139|603
1627917880000|2021-08-02 15:24:40|4140|4139.5|4140|4139.5|4140|4139.5|4140|4139|1429
1627917890000|2021-08-02 15:24:50|4140.5|4140|4139.5|4139|4141|4140.5|4139|4138.5|5007
1627917900000|2021-08-02 15:25:00|4139|4138.5|4139.5|4138.5|4140|4138.5|4139|4138.5|588
1627917910000|2021-08-02 15:25:10|4140|4139|4140.5|4139.5|4140.5|4139.5|4140|4139|911
1627917920000|2021-08-02 15:25:20|4140|4139|4140|4139|4140.5|4139|4139.5|4138.5|2102
1627917930000|2021-08-02 15:25:30|4139.5||4139.5||4139.5||4139.5||8
1627917940000|2021-08-02 15:25:40|4140|4138.5|4140|4139|4140|4139.5|4139.5|4138.5|2074
1627917950000|2021-08-02 15:25:50||4139.5||4139||4139.5||4139|281
1627917960000|2021-08-02 15:26:00|4140.5|4139.5|4140|4139.5|4140.5|4140|4140|4139.5|585
1627917970000|2021-08-02 15:26:10|4139.5|4139|4139|4138.5|4140|4139.5|4139|4138.5|3857
1627917980000|2021-08-02 15:26:20|||||||||693
1627917990000|2021-08-02 15:26:30|4138.5|4138|4138.5|4138|4138.5|4138|4138|4137.5|1491
1627918000000|2021-08-02 15:26:40|4139|4138.5|4140.5|4139.5|4140.5|4139.5|4138.5|4138|2194
1627918010000|2021-08-02 15:26:50|4140||4140||4140||4140||0
1627918020000|2021-08-02 15:27:00|4139.5|4139|4140|4139.5|4140|4139.5|4139.5|4139|2008
1627918030000|2021-08-02 15:27:10|4139.5|4139|4140|4139|4140|4139|4139.5|4139|1151
1627918040000|2021-08-02 15:27:20||4139.5||4139.5||4139.5||4139.5|2
1627918050000|2021-08-02 15:27:30|4139.5|4139|4139.5|4139|4140|4139.5|4139|4138.5|4152
1627918070000|2021-08-02 15:27:50|4140|4139.5|4140.5|4140|4140.5|4140|4139.5|4139|1488
1627918080000|2021-08-02 15:28:00|||||||||37
1627918090000|2021-08-02 15:28:10|4141|4140.5|4142|4141.5|4142|4141.5|4141|4140.5|1409
1627918100000|2021-08-02 15:28:20|4141.5|4141|4141|4140|4141.5|4141|4140.5|4140|5412
1627918110000|2021-08-02 15:28:30|4141.5|4140.5|4140.5|4140|4141.5|4140.5|4140.5|4140|669
1627918120000|2021-08-02 15:28:40|||||||||772
1627918130000|2021-08-02 15:28:50|4141|4140.5|4141|4140.5|4141|4140.5|4141|4140.5|503
1627918140000|2021-08-02 15:29:00|4140.5|4140|4140.5|4140|4141|4140|4140.5|4140|1360
1627918150000|2021-08-02 15:29:10|4141|4140.5|4141|4140.5|4141|4140.5|4141|4140.5|759
1627918160000|2021-08-02 15:29:20|4140.5|4140|4140|4139|4141|4140.5|4140|4139|1206
1627918170000|2021-08-02 15:29:30|4139.5|4138.5|4139.5|4138.5|4139.5|4139|4139|4138|523
1627918180000|2021-08-02 15:29:40|4139|4138|4138|4137|4139|4138|4138|4137|59
1627918190000|2021-08-02 15:29:50|4138.5|4137.5|4138.5|4137.5|4139|4138|4138|4137.5|949
1627974020000|2021-08-03 07:00:20|4133.5|4124.5|4131|4127.5|4133.5|4127.5|4131|4124.5|178
1627974030000|2021-08-03 07:00:30|4132|4128|4133|4130|4133|4130|4132|4128|694
1627974040000|2021-08-03 07:00:40|4132.5|4129.5|4132.5|4129.5|4132.5|4129.5|4132.5|4129.5|127
1627974060000|2021-08-03 07:01:00|4131.5|4129|4126.5|4124|4132.5|4129|4126.5|4124|684
1627974070000|2021-08-03 07:01:10|4127|4124.5|4127.5|4125.5|4128|4125.5|4125.5|4123.5|1359
1627974080000|2021-08-03 07:01:20|4128|4126|4128.5|4126|4128.5|4127|4126.5|4125.5|855
1627974090000|2021-08-03 07:01:30|4129|4126.5|4129|4126|4131|4128.5|4128.5|4125.5|1478
1627974100000|2021-08-03 07:01:40|4128.5|4125.5|4127.5|4124.5|4128.5|4125.5|4127|4124|270
1627974110000|2021-08-03 07:01:50|4129|4125|4128.5|4126|4129.5|4127.5|4128.5|4125|1381
1627974120000|2021-08-03 07:02:00|4128|4125.5|4130.5|4128|4132|4129|4127|4124.5|1456
1627974130000|2021-08-03 07:02:10|4130|4127.5|4131|4128.5|4131|4128.5|4129|4127.5|1144
1627974140000|2021-08-03 07:02:20|4130.5|4128|4128.5|4126.5|4130.5|4128|4127|4125|1841
1627974150000|2021-08-03 07:02:30|4128|4127|4128|4126.5|4129.5|4127.5|4127|4124.5|1333
1627974160000|2021-08-03 07:02:40|4127.5|4126|4128|4125|4129|4127|4126|4124.5|1430
1627974170000|2021-08-03 07:02:50|4128.5|4125.5|4129|4127|4129|4127|4126.5|4125|547
1627974180000|2021-08-03 07:03:00|4128.5|4126.5|4131|4129|4131|4129|4127.5|4125.5|1463
1627974190000|2021-08-03 07:03:10|4130.5|4129.5|4132|4129.5|4132.5|4130|4130.5|4129.5|0
1627974200000|2021-08-03 07:03:20|4132.5|4130|4136|4134|4136|4134|4132.5|4130|853
1627974210000|2021-08-03 07:03:30|4136.5|4134.5|4136.5|4134|4137.5|4135|4136.5|4133.5|628
1627974230000|2021-08-03 07:03:50|4136|4134.5|4136.5|4134.5|4136.5|4134.5|4135.5|4134.5|10
1627974240000|2021-08-03 07:04:00|4136|4135|4136.5|4135|4136.5|4135|4136|4135|0
1627974250000|2021-08-03 07:04:10|4137|4135.5|4142|4140|4142|4140|4136.5|4135.5|749
1627974260000|2021-08-03 07:04:20|4141.5|4139|4140|4138|4141.5|4139.5|4139|4137|1443
1627974270000|2021-08-03 07:04:30|4139.5|4137.5|4139|4137.5|4140|4137.5|4139|4137.5|215
1627974280000|2021-08-03 07:04:40|4139.5|4138|4140.5|4138|4141|4138|4139|4138|94
1627974290000|2021-08-03 07:04:50|4141||4140.5||4141||4140.5||0
1627974300000|2021-08-03 07:05:00|4141|4137.5|4140|4138|4141|4138|4139|4137|202
1627974320000|2021-08-03 07:05:20|4139.5||4139.5||4139.5||4139.5||29
1627974330000|2021-08-03 07:05:30|4139||4139||4139||4139||0
1627974340000|2021-08-03 07:05:40|4138.5||4139.5||4139.5||4138.5||642
1627974350000|2021-08-03 07:05:50|4139|4137.5|4136|4133.5|4139|4137.5|4136|4133.5|764
1627974360000|2021-08-03 07:06:00|4135.5|4134|4136.5|4134.5|4138.5|4136.5|4135|4133.5|1510
1627974370000|2021-08-03 07:06:10|4137||4136.5||4137||4136.5||0
1627974380000|2021-08-03 07:06:20|4137|4135|4135.5|4133.5|4137|4135.5|4135.5|4133.5|226
1627974390000|2021-08-03 07:06:30|4135|4133|4133.5|4131.5|4135|4133|4133.5|4131.5|348
1627974400000|2021-08-03 07:06:40|4134.5|4133|4132.5|4130.5|4135|4133.5|4132|4130|779
1627974410000|2021-08-03 07:06:50|4133|4131|4134.5|4133|4135|4133|4133|4131|338
1627974420000|2021-08-03 07:07:00|4135|4133.5|4134.5|4132.5|4135|4133.5|4134|4131.5|350
1627974430000|2021-08-03 07:07:10|4134|4132|4134.5|4133|4134.5|4133|4133.5|4131.5|262
1627974440000|2021-08-03 07:07:20|4134|4132.5|4133.5|4130.5|4134|4132.5|4132.5|4130|342
1627974450000|2021-08-03 07:07:30||4131||4131||4131||4131|1750
1627974460000|2021-08-03 07:07:40|4133|4130.5|4132.5|4131|4133|4131|4132.5|4130|0
1627974470000|2021-08-03 07:07:50|4133|4130.5|4132.5|4130.5|4134.5|4133|4132.5|4130|1390
1627974480000|2021-08-03 07:08:00|4133|4131|4131.5|4129.5|4134.5|4132.5|4131|4129|1672
1627974490000|2021-08-03 07:08:10|4132|4130|4133|4131|4133|4131|4132|4130|79
1627974500000|2021-08-03 07:08:20|4133.5|4131.5|4134.5|4133|4134.5|4133|4133.5|4131.5|211
1627974510000|2021-08-03 07:08:30|4135|4133.5|4134.5|4133|4135|4134|4134.5|4133|303
1627974520000|2021-08-03 07:08:40|4135||4134.5||4135||4134.5||0
1627974530000|2021-08-03 07:08:50|4134||4134.5||4135||4133.5||180
1627974560000|2021-08-03 07:09:20|4135|4133.5|4137.5|4136|4138.5|4136.5|4135|4133.5|1250
1627974570000|2021-08-03 07:09:30|4138|4136.5|4138.5|4137|4138.5|4137|4137|4136|464
1627974580000|2021-08-03 07:09:40|4139.5|4137.5|4139.5|4138|4140|4138.5|4139.5|4137.5|236
1627974590000|2021-08-03 07:09:50|4140|4138.5|4140|4139|4141|4139.5|4140|4138|597
1627974600000|2021-08-03 07:10:00|4139.5|4138|4140.5|4139|4141|4139|4139.5|4138|1477
1627974610000|2021-08-03 07:10:10|4140|4138.5|4139.5|4137.5|4140.5|4138.5|4138|4136|1844
1627974620000|2021-08-03 07:10:20|4140|4138|4138.5|4137|4141.5|4140|4138|4136|3652
1627974630000|2021-08-03 07:10:30|4139|4138|4140.5|4139|4140.5|4139|4139|4138|1136
1627974640000|2021-08-03 07:10:40|4141|4139.5|4140|4138|4143|4141|4140|4138|1309
1627974650000|2021-08-03 07:10:50|4140.5|4138.5|4141.5|4139.5|4142|4140|4140.5|4138.5|268
1627974660000|2021-08-03 07:11:00|4141|4139|4145|4143|4145|4143.5|4140.5|4139|2100
1627974670000|2021-08-03 07:11:10|4145.5|4143.5|4145.5|4144.5|4146.5|4145|4145|4143|979
1627974680000|2021-08-03 07:11:20|4146|4145|4145.5|4144|4146.5|4145|4145.5|4144|225
1627974690000|2021-08-03 07:11:30|4145||4145.5||4145.5||4145||0
1627974700000|2021-08-03 07:11:40|4145|4143.5|4144|4141.5|4145|4143.5|4144|4141.5|911
1627974710000|2021-08-03 07:11:50|4143.5|4141|4141|4140|4143.5|4141|4141|4139.5|1127
1627974720000|2021-08-03 07:12:00|4141.5|4139.5|4141|4139.5|4142|4141.5|4140.5|4139.5|1916
1627974730000|2021-08-03 07:12:10|4141.5|4140|4141.5|4140|4142|4140|4141.5|4140|0
1627974740000|2021-08-03 07:12:20|4141|4140.5|4141|4140|4141|4140.5|4141|4140|0
1627974760000|2021-08-03 07:12:40|4141.5|4140.5|4142|4141|4142|4141|4141|4140.5|200
1627974770000|2021-08-03 07:12:50|4141.5|4140.5|4141|4140.5|4142|4140.5|4141|4140.5|92
1627974780000|2021-08-03 07:13:00|4141.5|4140|4139|4137.5|4142|4140|4138.5|4137.5|880
1627974790000|2021-08-03 07:13:10|4138.5|4137|4137.5|4136|4138.5|4137|4136.5|4135|2661
1627974800000|2021-08-03 07:13:20|4137|4135.5|4138|4136.5|4138|4136.5|4137|4135.5|0
1627974810000|2021-08-03 07:13:30|4138.5|4137.5|4138|4137.5|4138.5|4137.5|4138|4137.5|249
1627974820000|2021-08-03 07:13:40|4138.5|4137|4138|4137|4138.5|4137|4138|4137|169
1627974830000|2021-08-03 07:13:50|4139|4137.5|4137.5|4136.5|4139|4138.5|4137.5|4136|508
1627974840000|2021-08-03 07:14:00|4138|4136|4140|4139|4140|4139|4138|4136|682
1627974850000|2021-08-03 07:14:10|4140.5||4140||4140.5||4140||20
1627974860000|2021-08-03 07:14:20|4140.5|4139.5|4139|4137.5|4140.5|4139.5|4138.5|4137.5|334
1627974870000|2021-08-03 07:14:30|4139.5|4138|4141|4139.5|4141.5|4139.5|4139|4138|680
1627974880000|2021-08-03 07:14:40|||||||||490
1627974890000|2021-08-03 07:14:50|4140.5|4139|4140|4138.5|4140.5|4139|4140|4138.5|0
1627974900000|2021-08-03 07:15:00|4140.5|4139.5|4142|4141|4142|4141|4140.5|4139.5|498
1627974910000|2021-08-03 07:15:10|4142.5||4142.5||4142.5||4142.5||0
1627974920000|2021-08-03 07:15:20|4142||4142||4142||4142||0
1627974930000|2021-08-03 07:15:30|4142.5|4141.5|4142.5|4141.5|4142.5|4141.5|4142|4141|29
1627974940000|2021-08-03 07:15:40|4142|4141|4142.5|4141|4142.5|4141.5|4142|4141|23
1627974950000|2021-08-03 07:15:50|4142|4141.5|4142|4140.5|4142|4142|4141|4140.5|807
1627974960000|2021-08-03 07:16:00|4142.5|4141|4142|4141.5|4142.5|4141.5|4142|4141|487
1627974970000|2021-08-03 07:16:10|4142.5|4141|4141.5|4140.5|4142.5|4141.5|4140.5|4139|1098
1627974980000|2021-08-03 07:16:20|4142.5|4140|4141.5|4141|4142.5|4141.5|4141.5|4140|322
1627974990000|2021-08-03 07:16:30|4142|4141.5|4143|4142|4143|4142.5|4142|4141.5|994
1627975000000|2021-08-03 07:16:40|4142.5|4142.5|4142|4141.5|4142.5|4142.5|4142|4141|1027
1627975010000|2021-08-03 07:16:50|4142.5|4140.5|4142|4140.5|4142.5|4141|4141.5|4140.5|863
1627975020000|2021-08-03 07:17:00|4141.5|4141|4141.5|4140|4142|4141.5|4140|4139.5|1565
1627975030000|2021-08-03 07:17:10|4142|4140.5|4142|4141|4143|4142.5|4141.5|4140.5|2333
1627975040000|2021-08-03 07:17:20|4142.5|4140.5|4141.5|4140.5|4142.5|4140.5|4141|4140|869
1627975050000|2021-08-03 07:17:30|4141|4140|4140|4139|4141.5|4140.5|4140|4138.5|1009
1627975060000|2021-08-03 07:17:40|4139.5|4138.5|4140|4138.5|4140|4139.5|4139.5|4138.5|3
1627975070000|2021-08-03 07:17:50|4139.5|4139|4140|4139|4140|4139.5|4139.5|4138.5|214
1627975080000|2021-08-03 07:18:00|4140.5|4139.5|4144.5|4143.5|4145|4144|4140.5|4139.5|3049
1627975090000|2021-08-03 07:18:10|4144|4143|4144|4143|4144.5|4144|4143.5|4142.5|740
1627975100000|2021-08-03 07:18:20|4143.5|4142.5|4143|4141.5|4144|4143|4142.5|4141.5|513
1627975110000|2021-08-03 07:18:30|4142.5||4142.5||4142.5||4142.5||0
1627975120000|2021-08-03 07:18:40|4142|4141|4143|4142|4143|4142|4142|4141|809
1627975130000|2021-08-03 07:18:50|4142.5|4141.5|4141|4140|4142.5|4142|4140.5|4140|2161
1627975140000|2021-08-03 07:19:00|4141.5|4140.5|4142.5|4141.5|4142.5|4142|4141.5|4140|1970
1627975150000|2021-08-03 07:19:10|4142|4141|4141.5|4140|4142|4141|4141.5|4140|855
1627975160000|2021-08-03 07:19:20|4141|4139.5|4141.5|4140.5|4141.5|4140.5|4140.5|4139.5|100
1627975170000|2021-08-03 07:19:30|4141||4141.5||4141.5||4141||62
1627975180000|2021-08-03 07:19:40|4142|4141|4142|4141|4142|4141.5|4142|4141|223
1627975190000|2021-08-03 07:19:50|4141.5|4140.5|4141.5|4140.5|4141.5|4140.5|4141.5|4140.5|100
1627975200000|2021-08-03 07:20:00|4141|4139.5|4140|4139|4141.5|4139.5|4139.5|4138.5|1590
1627975210000|2021-08-03 07:20:10|4140.5|4139.5|4140.5|4139.5|4141.5|4141|4140|4139|3141
1627975220000|2021-08-03 07:20:20|4140|4139|4140|4139|4140.5|4139.5|4139.5|4138.5|263
1627975230000|2021-08-03 07:20:30|4140.5|4139.5|4140.5|4140|4140.5|4140|4140.5|4139.5|294
1627975240000|2021-08-03 07:20:40|4141.5|4140.5|4145.5|4144.5|4146|4145|4141.5|4140.5|5449
1627975260000|2021-08-03 07:21:00|4145|4144|4146|4145|4146|4145|4144.5|4143.5|177
1627975270000|2021-08-03 07:21:10|4146.5|4144.5|4145.5|4144.5|4147|4146.5|4145.5|4144.5|2469
1627975280000|2021-08-03 07:21:20|4145|4145|4145.5|4144.5|4145.5|4145|4144|4143.5|541
1627975290000|2021-08-03 07:21:30||4145||4145||4145||4145|90
1627975300000|2021-08-03 07:21:40|4146|4145.5|4145.5|4144.5|4147|4146.5|4145|4144.5|1225
1627975310000|2021-08-03 07:21:50|4145|4144|4145|4144|4145|4144|4145|4144|391
1627975320000|2021-08-03 07:22:00|4144.5|4144.5|4146|4145|4146|4145.5|4144.5|4143|2135
1627975330000|2021-08-03 07:22:10|4145.5|4144.5|4145.5|4144.5|4146|4144.5|4145.5|4144|157
1627975340000|2021-08-03 07:22:20|4145|4144|4145.5|4144.5|4146|4145|4145|4144|314
1627975350000|2021-08-03 07:22:30|4146|4145|4146|4145|4146|4145|4146|4145|13
1627975360000|2021-08-03 07:22:40|4145.5|4144.5|4145.5|4144.5|4145.5|4144.5|4145|4144|124
1627975370000|2021-08-03 07:22:50|4145|4144|4144|4143|4145|4144|4143.5|4142|832
1627975380000|2021-08-03 07:23:00|4144.5|4143.5|4145|4144|4145.5|4144.5|4144.5|4143.5|353
1627975390000|2021-08-03 07:23:10|4145.5|4144.5|4145.5|4144.5|4145.5|4144.5|4145|4144|181
1627975400000|2021-08-03 07:23:20|4146||4146||4146||4146||369
1627975410000|2021-08-03 07:23:30|4146.5|4145|4148|4147|4148|4147|4146.5|4145|877
1627975420000|2021-08-03 07:23:40|4147.5|4146.5|4146|4145|4147.5|4146.5|4146|4144.5|763
1627975440000|2021-08-03 07:24:00|4145.5|4144.5|4145|4144|4146|4144.5|4144.5|4143.5|1959
1627975450000|2021-08-03 07:24:10|4145.5|4144.5|4147|4146|4147.5|4146.5|4145.5|4144.5|569
1627975460000|2021-08-03 07:24:20|4147.5|4146.5|4148|4147|4149|4148|4147.5|4146|895
1627975470000|2021-08-03 07:24:30|4147.5|4146.5|4146.5|4145|4147.5|4146.5|4146|4145|593
1627975480000|2021-08-03 07:24:40|4146|4145.5|4147|4145.5|4147|4146|4146|4145|300
1627975490000|2021-08-03 07:24:50||4146||4145.5||4146||4145.5|0
1627975500000|2021-08-03 07:25:00|4147.5|4146|4145.5|4145|4147.5|4146.5|4145|4144|1551
1627975510000|2021-08-03 07:25:10|4146|4145.5|4145|4144|4146.5|4146|4145|4144|500
1627975520000|2021-08-03 07:25:20|4144.5|4143.5|4143.5|4142|4144.5|4143.5|4143|4142|350
1627975530000|2021-08-03 07:25:30|4143|4141.5|4141|4140|4143.5|4141.5|4140|4139.5|2072
1627975540000|2021-08-03 07:25:40|4140.5|4139.5|4140|4139|4140.5|4140|4140|4139|63
1627975550000|2021-08-03 07:25:50|4139.5|4138.5|4140.5|4140|4140.5|4140|4139|4138|2843
1627975560000|2021-08-03 07:26:00|4140|4139.5|4141.5|4140.5|4141.5|4141|4140|4139|1188
1627975570000|2021-08-03 07:26:10|4142|4141|4142|4141|4142|4141|4141.5|4140|7
1627975580000|2021-08-03 07:26:20|4141.5|4140.5|4141.5|4140.5|4141.5|4141|4140|4139|1108
1627975590000|2021-08-03 07:26:30|4142|4141|4142|4141|4142|4141.5|4141.5|4140.5|1608
1627975600000|2021-08-03 07:26:40|4141.5|4140.5|4140|4139.5|4141.5|4140.5|4140|4139|647
1627975610000|2021-08-03 07:26:50|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|7
1627975620000|2021-08-03 07:27:00|4139|4137.5|4137.5|4136.5|4139|4138|4137|4136.5|412
1627975630000|2021-08-03 07:27:10|4138|4137|4141|4140|4141.5|4140.5|4138|4137|1604
1627975640000|2021-08-03 07:27:20|4140.5|4139|4142.5|4141.5|4143|4142|4140|4139|3723
1627975650000|2021-08-03 07:27:30|4142|4141|4140.5|4139.5|4142.5|4141.5|4140.5|4139.5|583
1627975660000|2021-08-03 07:27:40|4140|4139|4139|4138|4140|4139|4138.5|4137.5|577
1627975670000|2021-08-03 07:27:50|4139.5|4138.5|4139.5|4138.5|4139.5|4139|4139|4138|569
1627975680000|2021-08-03 07:28:00|4140|4139|4141.5|4140.5|4141.5|4141|4140|4138.5|1042
1627975690000|2021-08-03 07:28:10|4142.5|4141|4141.5|4141|4142.5|4141|4141.5|4140.5|208
1627975700000|2021-08-03 07:28:20|4142.5|4141.5|4143.5|4142|4143.5|4142|4142|4141.5|181
1627975710000|2021-08-03 07:28:30|4143||4143||4143||4143||0
1627975720000|2021-08-03 07:28:40|4143.5|4142.5|4143|4142|4143.5|4142.5|4143|4142|440
1627975730000|2021-08-03 07:28:50|4143.5|4142.5|4142|4141|4143.5|4142.5|4141|4140.5|416
1627975740000|2021-08-03 07:29:00|4141.5|4140.5|4142|4140.5|4142|4141|4141|4140.5|79
1627975750000|2021-08-03 07:29:10|4141.5|4141|4141.5|4140.5|4142|4141|4141|4140.5|187
1627975760000|2021-08-03 07:29:20|4142|4141|4142|4141|4142|4141|4142|4141|0
1627975770000|2021-08-03 07:29:30|4141.5|4140.5|4142|4141|4142|4141|4141|4140.5|715
1627975780000|2021-08-03 07:29:40|4141.5|4140.5|4142|4141.5|4142|4141.5|4141|4140.5|409
1627975790000|2021-08-03 07:29:50|4141.5|4141|4142|4141|4142|4141|4141.5|4140.5|697
1627975800000|2021-08-03 07:30:00|4142.5|4141.5|4143.5|4142.5|4143.5|4142.5|4142.5|4141|1918
1627975810000|2021-08-03 07:30:10|4143|4143|4143.5|4142.5|4143.5|4143|4143|4142.5|468
1627975820000|2021-08-03 07:30:20|4143|4143|4142.5|4141.5|4143|4143|4142.5|4141.5|655
1627975840000|2021-08-03 07:30:40|4143|4142|4143.5|4143|4143.5|4143|4143|4141.5|278
1627975850000|2021-08-03 07:30:50|4143|4142.5|4143.5|4142|4143.5|4142.5|4143|4142|255
1627975860000|2021-08-03 07:31:00||4142.5||4142||4142.5||4141.5|0
1627975870000|2021-08-03 07:31:10|4143|4141.5|4143|4142|4143.5|4142|4141.5|4140.5|2209
1627975880000|2021-08-03 07:31:20|4143.5|4142.5|4143.5|4142.5|4143.5|4143|4143|4142.5|578
1627975890000|2021-08-03 07:31:30|4144|4143|4143.5|4143|4144|4143.5|4143.5|4142.5|1634
1627975900000|2021-08-03 07:31:40|4144|4142.5|4144.5|4144|4144.5|4144|4143.5|4142.5|531
1627975910000|2021-08-03 07:31:50|4145||4144.5||4145||4144.5||1470
1627975920000|2021-08-03 07:32:00|4144|4143.5|4145.5|4144.5|4145.5|4144.5|4144|4143.5|587
1627975930000|2021-08-03 07:32:10|4145|4144|4145|4144|4145|4144|4144.5|4144|1
1627975940000|2021-08-03 07:32:20|4144.5|4143.5|4144.5|4143.5|4145.5|4144|4144|4143.5|726
1627975950000|2021-08-03 07:32:30|4144|4143|4144.5|4143|4144.5|4143|4144|4143|228
1627975960000|2021-08-03 07:32:40|4145|4143.5|4145|4144|4145.5|4144.5|4144.5|4143.5|0
1627975970000|2021-08-03 07:32:50|4144.5|4143.5|4143.5|4142.5|4144.5|4143.5|4143.5|4142.5|79
1627975980000|2021-08-03 07:33:00|4143|4142|4142.5|4141.5|4143|4142|4142.5|4141.5|58
1627975990000|2021-08-03 07:33:10|4143|4142|4143|4142|4143|4142|4143|4142|13
1627976000000|2021-08-03 07:33:20|4142.5|4141.5|4142.5|4141|4142.5|4142|4142|4141|833
1627976010000|2021-08-03 07:33:30|4142|4140.5|4141.5|4140|4142|4140.5|4141.5|4140|0
1627976020000|2021-08-03 07:33:40||4140.5||4140.5||4140.5||4140.5|0
1627976030000|2021-08-03 07:33:50|4142|4141|4140.5|4139|4142.5|4141|4140.5|4139|70
1627976040000|2021-08-03 07:34:00|4141|4139.5|4140.5|4139.5|4141.5|4140|4140.5|4139.5|718
1627976050000|2021-08-03 07:34:10|4140|4139|4140.5|4139.5|4140.5|4140|4139.5|4138.5|203
1627976060000|2021-08-03 07:34:20|4140|4139|4141|4140|4141|4140|4140|4139|200
1627976070000|2021-08-03 07:34:30|4141.5|4140.5|4139.5|4138.5|4141.5|4141|4139|4138.5|535
1627976080000|2021-08-03 07:34:40|4140|4139|4141|4140|4141|4140.5|4140|4138.5|615
1627976090000|2021-08-03 07:34:50|4140.5|4139|4140.5|4139.5|4140.5|4139.5|4140|4139|240
1627976100000|2021-08-03 07:35:00|4140|4139|4139.5|4138.5|4140|4139|4139.5|4138.5|166
1627976110000|2021-08-03 07:35:10|4140|4139|4140|4139|4140|4139|4140|4139|100
1627976120000|2021-08-03 07:35:20|4140.5|4139.5|4140.5|4139.5|4140.5|4140|4140.5|4139|183
1627976140000|2021-08-03 07:35:40|4141|4140|4141|4140.5|4141.5|4141|4141|4140|720
1627976150000|2021-08-03 07:35:50|4141.5|4141|4142.5|4141|4142.5|4141.5|4141.5|4141|308
1627976160000|2021-08-03 07:36:00|4142|4141.5|4143|4142|4143|4142.5|4142|4141.5|317
1627976170000|2021-08-03 07:36:10|4142.5|4141.5|4141.5|4140.5|4143|4141.5|4141.5|4140.5|311
1627976180000|2021-08-03 07:36:20|4142|4141|4142|4140.5|4142|4141|4142|4140.5|87
1627976190000|2021-08-03 07:36:30|4141.5|4140|4140.5|4139.5|4141.5|4140|4140.5|4139.5|727
1627976200000|2021-08-03 07:36:40|4140|4139|4140|4138.5|4140.5|4139.5|4139.5|4138.5|571
1627976210000|2021-08-03 07:36:50|4139.5|4138|4139|4138|4139.5|4138|4139|4138|73
1627976220000|2021-08-03 07:37:00|4139.5|4138.5|4139|4138|4139.5|4138.5|4139|4138|0
1627976230000|2021-08-03 07:37:10|4139.5|4138.5|4140|4139|4140.5|4139|4139.5|4138.5|0
1627976240000|2021-08-03 07:37:20|4140.5|4139.5|4141|4140|4141.5|4140|4140.5|4139.5|182
1627976250000|2021-08-03 07:37:30|4141.5|4140.5|4141|4140|4141.5|4140.5|4141|4140|64
1627976260000|2021-08-03 07:37:40|4141.5||4141||4141.5||4141||0
1627976290000|2021-08-03 07:38:10|||||||||127
1627976300000|2021-08-03 07:38:20|||||||||2
1627976310000|2021-08-03 07:38:30|4140.5|4140.5|4142|4141.5|4142|4141.5|4140.5|4140.5|573
1627976320000|2021-08-03 07:38:40|4141.5|4141|4141.5|4140.5|4141.5|4141|4141.5|4140.5|364
1627976340000|2021-08-03 07:39:00|4141|4140|4141|4140|4141|4140|4141|4140|40
1627976380000|2021-08-03 07:39:40|4141.5||4141.5||4141.5||4141.5||189
1627976410000|2021-08-03 07:40:10|4141|4139.5|4140|4139.5|4141|4140|4140|4139.5|588
1627976420000|2021-08-03 07:40:20|4140.5|4140|4141.5|4141|4141.5|4141|4140.5|4140|1072
1627976430000|2021-08-03 07:40:30|||||||||36
1627976440000|2021-08-03 07:40:40|4142||4142||4142||4141.5||0
1627976450000|2021-08-03 07:40:50|4142.5|4141.5|4144|4143|4144.5|4143.5|4142|4141|2777
1627976460000|2021-08-03 07:41:00|4144.5|4143.5|4144.5|4143.5|4145|4144|4144|4143|1206
1627976470000|2021-08-03 07:41:10|4144|4143|4145|4144|4145|4144.5|4144|4143|2325
1627976480000|2021-08-03 07:41:20|4144.5|4143.5|4143.5|4142.5|4144.5|4143.5|4142.5|4142|4335
1627976490000|2021-08-03 07:41:30|4143|4142|4143|4142|4143.5|4142.5|4142.5|4142|477
1627976500000|2021-08-03 07:41:40|4143.5|4142.5|4143|4142|4143.5|4143|4143|4142|630
1627976510000|2021-08-03 07:41:50|4143.5|4142.5|4143|4142|4143.5|4143|4143|4142|431
1627976520000|2021-08-03 07:42:00|4143.5|4142.5|4143.5|4142.5|4143.5|4142.5|4143.5|4142.5|120
1627976530000|2021-08-03 07:42:10|4143|4143|4143.5|4142.5|4143.5|4143|4143|4142.5|364
1627976540000|2021-08-03 07:42:20|4143|4142|4143|4142|4143|4142.5|4142.5|4142|1287
1627976560000|2021-08-03 07:42:40|4142.5||4143||4143||4142.5||680
1627976570000|2021-08-03 07:42:50|4142.5|4141.5|4141.5|4140.5|4142.5|4141.5|4141.5|4140.5|1044
1627976580000|2021-08-03 07:43:00|4141|4141|4142.5|4141.5|4143|4142|4141|4140.5|626
1627976590000|2021-08-03 07:43:10|4143|4142|4142.5|4141.5|4143|4142.5|4142.5|4141.5|550
1627976610000|2021-08-03 07:43:30|||||||||1
1627976620000|2021-08-03 07:43:40|4143|4142|4142|4141.5|4143|4142|4142|4141.5|122
1627976630000|2021-08-03 07:43:50|4142.5|4141|4142.5|4142|4143|4142|4142.5|4141|899
1627976640000|2021-08-03 07:44:00|4142|4141.5|4141.5|4141|4142|4141.5|4141.5|4141|464
1627976650000|2021-08-03 07:44:10|4142||4141.5||4142||4141.5||195
1627976660000|2021-08-03 07:44:20|4142|4141.5|4142|4141|4142|4141.5|4141.5|4141|358
1627976670000|2021-08-03 07:44:30|4141.5|4140.5|4140.5|4139.5|4141.5|4140.5|4140.5|4139.5|249
1627976680000|2021-08-03 07:44:40|4141|4140|4141.5|4140.5|4141.5|4140.5|4141|4140|1048
1627976690000|2021-08-03 07:44:50|4141||4141||4141||4141||111
1627976700000|2021-08-03 07:45:00|4141.5|4140|4141.5|4140.5|4141.5|4140.5|4140.5|4140|0
1627976710000|2021-08-03 07:45:10|4141|4140|4141|4140|4141|4140.5|4140.5|4140|624
1627976720000|2021-08-03 07:45:20|4140.5|4139.5|4140|4139|4140.5|4139.5|4139.5|4139|818
1627976730000|2021-08-03 07:45:30|4139.5|4139.5|4141|4140|4141|4140|4139.5|4139|1116
1627976740000|2021-08-03 07:45:40|4141.5|4140.5|4141.5|4141|4141.5|4141|4140.5|4140|1598
1627976750000|2021-08-03 07:45:50|4141|4140.5|4141.5|4141|4141.5|4141|4141|4140|1096
1627976760000|2021-08-03 07:46:00|4142|4141.5|4142|4141.5|4142|4141.5|4142|4141.5|104
1627976770000|2021-08-03 07:46:10||4141||4141.5||4141.5||4141|72
1627976790000|2021-08-03 07:46:30|4142.5|4142|4145|4144.5|4145|4144.5|4142.5|4142|2990
1627976810000|2021-08-03 07:46:50|4144.5|4144|4143.5|4143|4144.5|4144|4143|4142|2463
1627976820000|2021-08-03 07:47:00|4143|4142.5|4143.5|4142.5|4143.5|4143|4143|4142|895
1627976880000|2021-08-03 07:48:00|4144|4143|4146|4145|4146.5|4146|4144|4142.5|2189
1627976890000|2021-08-03 07:48:10|4145.5|4145.5|4146|4145.5|4146|4145.5|4145.5|4145|1471
1627976900000|2021-08-03 07:48:20|4145.5|4145|4146|4145|4146|4145.5|4145.5|4145|304
1627976920000|2021-08-03 07:48:40|4145.5|4144.5|4144.5|4144|4145.5|4144.5|4144.5|4144|1024
1627976930000|2021-08-03 07:48:50|4144|4143.5|4144.5|4143.5|4144.5|4143.5|4143.5|4143|1524
1627976940000|2021-08-03 07:49:00|4145|4144|4145.5|4144.5|4145.5|4144.5|4145|4143.5|667
1627976950000|2021-08-03 07:49:10|||||||||47
1627976960000|2021-08-03 07:49:20|4146|4145|4147|4146|4147|4146.5|4146|4145|452
1627976970000|2021-08-03 07:49:30|4146.5|4146.5|4146.5|4146|4147|4146.5|4146.5|4146|2
1627976980000|2021-08-03 07:49:40|4146|4145.5|4146|4145|4146|4145.5|4146|4145|85
1627976990000|2021-08-03 07:49:50|4145.5|4145.5|4146|4145.5|4146|4145.5|4145.5|4145.5|203
1627977000000|2021-08-03 07:50:00|4145.5|4145|4146|4145.5|4146.5|4145.5|4145.5|4144.5|1923
1627977010000|2021-08-03 07:50:10|4146.5|4146|4147.5|4146.5|4147.5|4147|4146.5|4146|1239
1627977020000|2021-08-03 07:50:20|4147|4146|4145.5|4144.5|4147|4146.5|4145.5|4144.5|176
1627977030000|2021-08-03 07:50:30|4145|4145|4145.5|4144.5|4145.5|4145|4145|4144.5|1665
1627977060000|2021-08-03 07:51:00|4146|4145|4146.5|4145.5|4146.5|4146|4146|4145|462
1627977070000|2021-08-03 07:51:10|4146|4145|4146|4145|4146|4145|4146|4144.5|0
1627977080000|2021-08-03 07:51:20|||||||||11
1627977090000|2021-08-03 07:51:30|4146.5|4145.5|4146.5|4145.5|4146.5|4145.5|4146|4145.5|42
1627977110000|2021-08-03 07:51:50|4146||4146.5||4146.5||4146||57
1627977120000|2021-08-03 07:52:00|4147|4146|4147.5|4146|4147.5|4147|4147|4146|410
1627977130000|2021-08-03 07:52:10|4148|4146.5|4148|4146.5|4148|4146.5|4148|4146.5|0
1627977140000|2021-08-03 07:52:20|4147.5||4147.5||4147.5||4147.5||0
1627977150000|2021-08-03 07:52:30|4148|4147|4148|4147|4148|4147|4148|4147|301
1627977160000|2021-08-03 07:52:40|4147.5|4146.5|4147.5|4147|4148|4147|4147|4146.5|371
1627977170000|2021-08-03 07:52:50|4147|4146.5|4148.5|4147.5|4148.5|4147.5|4147|4146.5|721
1627977180000|2021-08-03 07:53:00|4148|4147|4149|4148|4149|4148.5|4148|4147|1703
1627977190000|2021-08-03 07:53:10|4148.5|4147.5|4147.5|4146.5|4148.5|4147.5|4147.5|4146.5|1186
1627977200000|2021-08-03 07:53:20|4147|4147|4147.5|4147|4147.5|4147|4147|4147|450
1627977210000|2021-08-03 07:53:30|4147|4146.5|4147|4146.5|4147.5|4147|4147|4146.5|172
1627977220000|2021-08-03 07:53:40|4146.5|4146|4147|4146|4147|4146.5|4146.5|4146|734
1627977230000|2021-08-03 07:53:50|4147.5|4146.5|4147.5|4147|4147.5|4147|4147.5|4146|533
1627977240000|2021-08-03 07:54:00|4148|4147.5|4149|4147.5|4149|4147.5|4148|4147.5|451
1627977250000|2021-08-03 07:54:10|4148.5||4148.5||4148.5||4148||72
1627977260000|2021-08-03 07:54:20|4148|4147|4148|4147|4148|4147|4147|4146|1084
1627977270000|2021-08-03 07:54:30|4147.5|4146.5|4147|4146|4148|4146.5|4147|4146|253
1627977300000|2021-08-03 07:55:00|4147.5|4146.5|4148.5|4147.5|4148.5|4147.5|4147.5|4146|309
1627977310000|2021-08-03 07:55:10|4149||4148.5||4149||4148||314
1627977320000|2021-08-03 07:55:20|4148|4147|4147.5|4146.5|4148|4147.5|4147.5|4146.5|1346
1627977330000|2021-08-03 07:55:30|4147|4146|4146|4145|4147|4146|4146|4145|374
1627977340000|2021-08-03 07:55:40|4145.5|4144.5|4146|4144.5|4146|4144.5|4145.5|4144.5|130
1627977350000|2021-08-03 07:55:50|4146.5|4145|4147|4146|4147|4146.5|4146.5|4145|531
1627977360000|2021-08-03 07:56:00|4146.5|4146.5|4147.5|4146.5|4147.5|4146.5|4146.5|4146.5|96
1627977370000|2021-08-03 07:56:10|4147||4147.5||4147.5||4147||0
1627977390000|2021-08-03 07:56:30||4147||4146.5||4147||4146.5|0
1627977410000|2021-08-03 07:56:50|||||||||143
1627977420000|2021-08-03 07:57:00|4147|4146|4147|4146|4147|4146|4147|4146|458
1627977430000|2021-08-03 07:57:10|4146.5|4145.5|4146|4145|4146.5|4145.5|4145.5|4144.5|827
1627977450000|2021-08-03 07:57:30|4146.5|4145.5|4146.5|4145.5|4146.5|4146|4146.5|4145|603
1627977460000|2021-08-03 07:57:40|4147|4146|4146.5|4146|4147.5|4146.5|4146.5|4145.5|862
1627977470000|2021-08-03 07:57:50|4147||4147||4147||4147||202
1627977480000|2021-08-03 07:58:00|4146.5|4145.5|4146.5|4145.5|4146.5|4145.5|4146|4145|218
1627977490000|2021-08-03 07:58:10|4146|4145|4146|4145|4146|4145|4146|4145|65
1627977500000|2021-08-03 07:58:20|4145.5|4144.5|4145.5|4144.5|4145.5|4144.5|4145.5|4144.5|0
1627977510000|2021-08-03 07:58:30|4146|4145|4146.5|4145.5|4147|4146|4146|4145|302
1627977520000|2021-08-03 07:58:40|4147||4147||4147||4147||0
1627977530000|2021-08-03 07:58:50||4146||4146||4146||4146|23
1627977540000|2021-08-03 07:59:00|4147.5|4146.5|4147.5|4147|4147.5|4147|4147.5|4146.5|0
1627977560000|2021-08-03 07:59:20|4148|4147.5|4148.5|4147.5|4148.5|4148|4148|4147.5|300
1627977570000|2021-08-03 07:59:30|4148|4147|4147.5|4146.5|4148.5|4147|4147.5|4146.5|1211
1627977590000|2021-08-03 07:59:50|4148|4147|4151|4149.5|4151|4149.5|4148|4146.5|1141
1627977600000|2021-08-03 08:00:00|4150.5|4150|4151.5|4150.5|4151.5|4150.5|4150.5|4149.5|390
1627977610000|2021-08-03 08:00:10|4151|4150|4152.5|4151.5|4152.5|4151.5|4150.5|4149.5|892
1627977620000|2021-08-03 08:00:20|4152|4152|4151.5|4151|4152.5|4152|4151.5|4151|100
1627977630000|2021-08-03 08:00:30|4152|4150.5|4151.5|4150.5|4152|4150.5|4151.5|4150.5|0
1627977650000|2021-08-03 08:00:50|4151||4151||4151||4151||155
1627977660000|2021-08-03 08:01:00|4151.5|4150|4150.5|4149.5|4151.5|4150|4150.5|4149.5|641
1627977670000|2021-08-03 08:01:10|4150|4149|4149.5|4148.5|4150.5|4149.5|4149.5|4148.5|261
1627977680000|2021-08-03 08:01:20|4149|4148|4148.5|4148|4149|4148|4148.5|4148|67
1627977690000|2021-08-03 08:01:30|4149|4148.5|4150|4148.5|4150|4149|4149|4148|291
1627977700000|2021-08-03 08:01:40||4149||4148.5||4149||4148.5|56
1627977710000|2021-08-03 08:01:50||4149||4149||4149.5||4149|0
1627977720000|2021-08-03 08:02:00|4150.5|4149.5|4150.5|4149.5|4150.5|4150|4150.5|4149.5|106
1627977730000|2021-08-03 08:02:10|4151|4150|4151.5|4150.5|4151.5|4150.5|4151|4150|0
1627977750000|2021-08-03 08:02:30|4151|4150|4150.5|4149.5|4151.5|4150.5|4150.5|4149.5|158
1627977760000|2021-08-03 08:02:40|4151|4150|4151.5|4150|4151.5|4150.5|4151|4149.5|99
1627977770000|2021-08-03 08:02:50|4151||4151||4151.5||4151||0
1627977780000|2021-08-03 08:03:00|4151.5|4150.5|4151.5|4150.5|4151.5|4151|4151.5|4150|104
1627977800000|2021-08-03 08:03:20|4152|4151|4152|4151|4152|4151.5|4152|4151|499
1627977820000|2021-08-03 08:03:40||4150.5||4151||4151||4150.5|0
1627977830000|2021-08-03 08:03:50|4151.5|4150.5|4152|4151|4152|4151|4151.5|4150.5|50
1627977840000|2021-08-03 08:04:00|4151.5|4150.5|4150.5|4149.5|4151.5|4150.5|4150.5|4149.5|155
1627977860000|2021-08-03 08:04:20|||||||||24
1627977870000|2021-08-03 08:04:30|4150|4149|4150|4149|4150|4149|4150|4149|0
1627977880000|2021-08-03 08:04:40|4149.5|4148.5|4149|4148|4149.5|4148.5|4149|4148|293
1627977890000|2021-08-03 08:04:50|4148.5|4148.5|4149|4148|4149|4148.5|4148.5|4148|61
1627977900000|2021-08-03 08:05:00|4149.5|4148.5|4149.5|4149|4149.5|4149|4149.5|4148.5|182
1627977910000|2021-08-03 08:05:10||4148.5||4148.5||4148.5||4148.5|0
1627977920000|2021-08-03 08:05:20|4150|4149|4150|4148.5|4150|4149|4150|4148.5|231
1627977930000|2021-08-03 08:05:30|4149.5|4149|4150|4149|4150|4149|4149.5|4149|513
1627977940000|2021-08-03 08:05:40|4149.5|4148.5|4149|4148|4149.5|4148.5|4148.5|4148|96
1627977960000|2021-08-03 08:06:00|4148.5|4147.5|4149.5|4148|4149.5|4148.5|4148.5|4147.5|1293
1627977980000|2021-08-03 08:06:20|4149|4147.5|4149|4148|4149|4148|4148.5|4147|96
1627977990000|2021-08-03 08:06:30|4148.5|4147.5|4149|4148|4149|4148|4148.5|4147.5|0
1627978000000|2021-08-03 08:06:40|4149.5|4148.5|4150|4149|4150|4149.5|4149.5|4148.5|320
1627978010000|2021-08-03 08:06:50|4150.5|4149.5|4150.5|4149.5|4150.5|4149.5|4150|4149|312
1627978020000|2021-08-03 08:07:00|4150|4149|4149.5|4149|4150|4149|4149.5|4149|0
1627978030000|2021-08-03 08:07:10|4150.5|4149.5|4150.5|4149.5|4150.5|4149.5|4150.5|4149.5|764
1627978040000|2021-08-03 08:07:20|4150|4149|4150|4149|4150.5|4149.5|4150|4149|0
1627978050000|2021-08-03 08:07:30|4150.5|4149.5|4150.5|4149|4150.5|4149.5|4150|4149|0
1627978060000|2021-08-03 08:07:40|4150||4150||4150||4149.5||160
1627978080000|2021-08-03 08:08:00|4150.5|4149.5|4150.5|4149.5|4150.5|4149.5|4150.5|4149.5|0
1627978100000|2021-08-03 08:08:20|4150|4149|4149.5|4148.5|4150|4149|4149.5|4148.5|260
1627978110000|2021-08-03 08:08:30|4150|4149|4150|4149|4150|4149|4149.5|4149|1024
1627978120000|2021-08-03 08:08:40|||||||||72
1627978130000|2021-08-03 08:08:50|4150.5|4149.5|4150.5|4149.5|4150.5|4149.5|4150.5|4149.5|226
1627978140000|2021-08-03 08:09:00|4151|4150|4151.5|4151|4151.5|4151|4151|4149.5|529
1627978150000|2021-08-03 08:09:10|4151|4150.5|4151|4150.5|4151|4150.5|4151|4150.5|139
1627978160000|2021-08-03 08:09:20|||||||||819
1627978190000|2021-08-03 08:09:50|4151.5|4151|4152|4151|4152|4151.5|4151.5|4151|348
1627978200000|2021-08-03 08:10:00||4151.5||4151||4151.5||4151|69
1627978210000|2021-08-03 08:10:10|4152.5|4151.5|4153|4152|4153|4152.5|4152.5|4151.5|690
1627978220000|2021-08-03 08:10:20|4152.5|4151.5|4152.5|4151.5|4152.5|4151.5|4152.5|4151.5|878
1627978230000|2021-08-03 08:10:30|4152|4151|4151|4150.5|4152.5|4151|4151|4150.5|1002
1627978240000|2021-08-03 08:10:40|4151.5||4151.5||4151.5||4151.5||0
1627978250000|2021-08-03 08:10:50|4151|4150|4150.5|4149.5|4151|4150|4150|4149|235
1627978260000|2021-08-03 08:11:00|||||||||246
1627978270000|2021-08-03 08:11:10|4150|4149|4150|4149|4150|4149|4149.5|4148.5|150
1627978280000|2021-08-03 08:11:20|4149.5|4148.5|4149|4148|4149.5|4148.5|4149|4148|364
1627978290000|2021-08-03 08:11:30|4149.5|4148.5|4150.5|4149|4150.5|4149|4149.5|4148.5|349
1627978300000|2021-08-03 08:11:40|4150|4149.5|4150.5|4149.5|4150.5|4149.5|4150|4149.5|0
1627978310000|2021-08-03 08:11:50|4151|4150|4151|4150|4151|4150.5|4151|4150|301
1627978320000|2021-08-03 08:12:00|4150.5|4149.5|4150|4149|4150.5|4149.5|4150|4149|79
1627978330000|2021-08-03 08:12:10|4150.5|4149.5|4150.5|4149.5|4150.5|4149.5|4150.5|4149.5|0
1627978350000|2021-08-03 08:12:30|4150|4150|4150|4149|4150|4150|4150|4149|10
1627978360000|2021-08-03 08:12:40|4149.5|4149.5|4150|4149|4150.5|4149.5|4149.5|4149|0
1627978370000|2021-08-03 08:12:50|4150.5|4149.5|4150.5|4149.5|4150.5|4150|4150.5|4149.5|394
1627978380000|2021-08-03 08:13:00|4150|4149|4150|4149|4150|4149|4150|4149|0
1627978390000|2021-08-03 08:13:10|||||||||12
1627978400000|2021-08-03 08:13:20|4150.5|4149.5|4150.5|4149.5|4150.5|4149.5|4150.5|4149.5|114
1627978420000|2021-08-03 08:13:40|4150|4149|4150|4149|4150|4149|4149.5|4149|194
1627978430000|2021-08-03 08:13:50|4149.5|4148.5|4149.5|4148.5|4150|4148.5|4149|4148|438
1627978440000|2021-08-03 08:14:00|4150|4149|4150|4149|4150|4149|4150|4148.5|317
1627978450000|2021-08-03 08:14:10|4149.5|4148.5|4149.5|4148|4149.5|4148.5|4149.5|4148|33
1627978470000|2021-08-03 08:14:30|4150|4148.5|4150|4149|4150|4149|4150|4148.5|207
1627978480000|2021-08-03 08:14:40|4150.5|4149.5|4150|4149|4150.5|4149.5|4150|4149|74
1627978490000|2021-08-03 08:14:50|4149.5|4148.5|4149.5|4148.5|4149.5|4148.5|4149.5|4148.5|642
1627978500000|2021-08-03 08:15:00|4149|4148|4148.5|4147.5|4149|4148.5|4148.5|4147.5|487
1627978510000|2021-08-03 08:15:10|4148|4147|4148.5|4147|4148.5|4147.5|4147.5|4147|27
1627978560000|2021-08-03 08:16:00|4148|4146.5|4148|4147|4148|4147|4147.5|4146|361
1627978570000|2021-08-03 08:16:10|4147.5|4146.5|4147.5|4146.5|4147.5|4146.5|4147|4146|79
1627978580000|2021-08-03 08:16:20||4146||4146.5||4146.5||4146|0
1627978590000|2021-08-03 08:16:30|4148|4147|4148.5|4147.5|4148.5|4148|4148|4146.5|506
1627978600000|2021-08-03 08:16:40|4149|4148|4148.5|4147.5|4149|4148.5|4148.5|4147.5|1169
1627978610000|2021-08-03 08:16:50|4148|4148|4149|4148|4149|4148.5|4148|4147.5|266
1627978620000|2021-08-03 08:17:00|4149.5|4148.5|4150|4149.5|4150|4149.5|4149.5|4148|451
1627978630000|2021-08-03 08:17:10|4150.5|4150|4151|4150|4151|4150.5|4150.5|4150|198
1627978640000|2021-08-03 08:17:20||4150.5||4150||4150.5||4150|0
1627978670000|2021-08-03 08:17:50|4151.5|4150.5|4151.5|4151|4151.5|4151|4151.5|4150.5|115
1627978680000|2021-08-03 08:18:00|4151|4150.5|4151|4150.5|4151|4150.5|4151|4150.5|120
1627978700000|2021-08-03 08:18:20|4151.5|4150|4151|4150|4151.5|4150|4150|4149.5|1046
1627978710000|2021-08-03 08:18:30|4151.5|4150.5|4151.5|4150.5|4151.5|4151|4151.5|4150.5|149
1627978720000|2021-08-03 08:18:40||4151||4151||4151||4151|0
1627978730000|2021-08-03 08:18:50|4151|4150.5|4150.5|4150|4151.5|4151|4150.5|4150|472
1627978740000|2021-08-03 08:19:00|4151|4150.5|4151.5|4150.5|4151.5|4150.5|4151|4150.5|0
1627978750000|2021-08-03 08:19:10|4151||4151||4151||4151||0
1627978760000|2021-08-03 08:19:20|4151.5|4151|4151.5|4150.5|4151.5|4151|4151|4150.5|290
1627978780000|2021-08-03 08:19:40||4151||4150.5||4151||4150.5|86
1627978810000|2021-08-03 08:20:10|4151||4151.5||4151.5||4151||0
1627978820000|2021-08-03 08:20:20|4151|4150|4151|4150|4151|4150|4150.5|4150|144
1627978830000|2021-08-03 08:20:30|4150.5|4149.5|4150|4149|4150.5|4150|4150|4149|93
1627978850000|2021-08-03 08:20:50|4149.5|4148.5|4150|4149|4150|4149|4149.5|4148.5|606
1627978860000|2021-08-03 08:21:00|4150.5||4150.5||4150.5||4150.5||0
1627978890000|2021-08-03 08:21:30|4150||4150||4150||4150||0
1627978910000|2021-08-03 08:21:50|4150.5|4149.5|4151|4150|4151|4150|4150.5|4149.5|103
1627978920000|2021-08-03 08:22:00|4151.5|4150.5|4151.5|4150.5|4151.5|4151|4151.5|4150.5|341
1627978940000|2021-08-03 08:22:20|4151|4150|4151.5|4150.5|4151.5|4150.5|4151|4150|215
1627978950000|2021-08-03 08:22:30|4151|4150|4151|4150|4151|4150|4151|4150|123
1627978960000|2021-08-03 08:22:40|4150.5|4149.5|4150.5|4149.5|4150.5|4149.5|4150.5|4149.5|17
1627978980000|2021-08-03 08:23:00|4151|4150|4151|4150.5|4151|4150.5|4151|4150|449
1627979000000|2021-08-03 08:23:20|4151.5|4151|4151.5|4150.5|4151.5|4151|4151|4150.5|632
1627979010000|2021-08-03 08:23:30|4151|4150|4150|4149|4151.5|4150.5|4149|4148.5|960
1627979020000|2021-08-03 08:23:40|4149.5|4148.5|4149.5|4148.5|4149.5|4149|4149.5|4148.5|381
1627979050000|2021-08-03 08:24:10|4150|4149|4150.5|4149.5|4150.5|4150|4150|4149|373
1627979090000|2021-08-03 08:24:50|||||||||907
1627979100000|2021-08-03 08:25:00|4150|4150|4150.5|4149.5|4150.5|4150|4150|4149.5|75
1627979110000|2021-08-03 08:25:10|4150|4149|4149.5|4148.5|4150|4149|4149.5|4148.5|130
1627979120000|2021-08-03 08:25:20|4149|4148|4148.5|4147.5|4149|4148|4148|4147.5|50
1627979130000|2021-08-03 08:25:30|4149|4148|4149|4148|4149|4148.5|4149|4148|656
1627979160000|2021-08-03 08:26:00|||||||||61
1627979180000|2021-08-03 08:26:20|4148.5|4147.5|4149|4148|4149|4148.5|4148.5|4147.5|1045
1627979200000|2021-08-03 08:26:40|4148.5|4147.5|4148.5|4147.5|4148.5|4148|4148|4147.5|138
1627979210000|2021-08-03 08:26:50|4148||4148.5||4148.5||4148||0
1627979220000|2021-08-03 08:27:00|4148|4147|4147|4146|4148.5|4147|4147|4146|636
1627979240000|2021-08-03 08:27:20|4147.5|4146.5|4149.5|4149|4149.5|4149|4147.5|4146|1557
1627979250000|2021-08-03 08:27:30|4150|4149.5|4150.5|4149.5|4150.5|4149.5|4150|4149.5|201
1627979260000|2021-08-03 08:27:40|4150|4149|4149.5|4148.5|4150.5|4149|4149.5|4148.5|238
1627979270000|2021-08-03 08:27:50|4149|4148|4149|4148|4149|4148|4149|4148|0
1627979280000|2021-08-03 08:28:00|4148.5|4147.5|4148.5|4147|4148.5|4147.5|4147.5|4147|221
1627979310000|2021-08-03 08:28:30||4147.5||4147.5||4147.5||4147.5|0
1627979320000|2021-08-03 08:28:40|4149|4148|4149|4148|4149|4148.5|4148.5|4148|342
1627979330000|2021-08-03 08:28:50|4148.5|4147.5|4148.5|4147.5|4148.5|4147.5|4148.5|4147.5|15
1627979340000|2021-08-03 08:29:00|4149||4149||4149||4148.5||0
1627979350000|2021-08-03 08:29:10|4148.5||4148.5||4148.5||4148.5||0
1627979360000|2021-08-03 08:29:20||4148||4147.5||4148||4147.5|20
1627979370000|2021-08-03 08:29:30|4149|4148|4149|4148|4149|4148|4149|4148|307
1627979390000|2021-08-03 08:29:50|4149.5|4148.5|4149.5|4149|4149.5|4149|4149.5|4148.5|846
1627979400000|2021-08-03 08:30:00|||||||||50
1627979410000|2021-08-03 08:30:10|4150|4149.5|4150.5|4149.5|4150.5|4149.5|4150|4149.5|279
1627979420000|2021-08-03 08:30:20||4149||4149||4149.5||4149|0
1627979430000|2021-08-03 08:30:30|4150||4150||4150||4150||0
1627979510000|2021-08-03 08:31:50|4149.5|4148.5|4149.5|4148.5|4150|4148.5|4149|4148.5|57
1627979520000|2021-08-03 08:32:00|||||||||61
1627979530000|2021-08-03 08:32:10|4150|4149|4150.5|4150|4150.5|4150|4150|4148.5|763
1627979540000|2021-08-03 08:32:20|4150|4149.5|4150.5|4149.5|4150.5|4149.5|4150|4149.5|146
1627979560000|2021-08-03 08:32:40||4150||4150||4150||4150|124
1627979580000|2021-08-03 08:33:00|4151|4149.5|4150.5|4150|4151.5|4150.5|4150.5|4149.5|313
1627979600000|2021-08-03 08:33:20||4149.5||4149.5||4150||4149.5|313
1627979620000|2021-08-03 08:33:40|4150|4149|4149.5|4148.5|4150|4149|4149.5|4148.5|239
1627979630000|2021-08-03 08:33:50|4149|4148|4149|4148|4149.5|4148.5|4149|4148|65
1627979640000|2021-08-03 08:34:00|4149.5||4149.5||4149.5||4149||0
1627979650000|2021-08-03 08:34:10|4150|4148.5|4150|4149|4150|4149.5|4150|4148.5|483
1627979680000|2021-08-03 08:34:40|4150.5|4149.5|4150.5|4150|4150.5|4150|4150.5|4149|1272
1627979690000|2021-08-03 08:34:50|||||||||30
1627979700000|2021-08-03 08:35:00|4151|4149.5|4151|4150|4151|4150|4150.5|4149.5|199
1627979710000|2021-08-03 08:35:10|4150.5|4149.5|4150|4149|4150.5|4149.5|4149.5|4149|317
1627979720000|2021-08-03 08:35:20|4150.5|4149.5|4150.5|4149.5|4150.5|4149.5|4150|4149|797
1627979730000|2021-08-03 08:35:30|4151|4150|4151.5|4150.5|4151.5|4150.5|4151|4150|791
1627979740000|2021-08-03 08:35:40||4151||4151||4151||4151|30
1627979750000|2021-08-03 08:35:50||4150.5||4150.5||4150.5||4150.5|170
1627979760000|2021-08-03 08:36:00|4152|4151|4152|4151|4152|4151|4152|4151|160
1627979770000|2021-08-03 08:36:10|4151.5|4150.5|4151.5|4150.5|4151.5|4151|4151.5|4150.5|185
1627979800000|2021-08-03 08:36:40|4152|4151|4152.5|4151.5|4152.5|4151.5|4151|4150.5|2152
1627979820000|2021-08-03 08:37:00||4152||4151.5||4152||4151.5|128
1627979850000|2021-08-03 08:37:30||4151||4151||4151||4151|0
1627979870000|2021-08-03 08:37:50|4152||4152||4152||4152||370
1627979880000|2021-08-03 08:38:00|4151.5|4150.5|4151.5|4150.5|4151.5|4150.5|4151.5|4150.5|57
1627979890000|2021-08-03 08:38:10||4150||4150||4150||4150|0
1627979900000|2021-08-03 08:38:20||4150.5||4150||4150.5||4150|0
1627979920000|2021-08-03 08:38:40||4150.5||4150.5||4150.5||4150.5|0
1627979930000|2021-08-03 08:38:50|4151|4150|4150.5|4150|4151|4150|4150.5|4150|16
1627979940000|2021-08-03 08:39:00|4151|4150.5|4151.5|4150.5|4151.5|4150.5|4151|4150|131
1627979950000|2021-08-03 08:39:10|4152|4151|4152.5|4151.5|4152.5|4151.5|4152|4150.5|384
1627979960000|2021-08-03 08:39:20|4153|4152|4152.5|4152|4153|4152.5|4152.5|4152|381
1627979970000|2021-08-03 08:39:30|||||||||123
1627979980000|2021-08-03 08:39:40||4151.5||4151.5||4151.5||4151.5|46
1627979990000|2021-08-03 08:39:50|4153|4152|4153.5|4153|4153.5|4153|4153|4151.5|1089
1627980000000|2021-08-03 08:40:00|4154|4153.5|4154.5|4153.5|4154.5|4153.5|4154|4153|573
1627980030000|2021-08-03 08:40:30|4154|4153|4154|4153|4154|4153|4153.5|4153|226
1627980040000|2021-08-03 08:40:40|4154.5|4153.5|4154.5|4154|4155|4154|4154.5|4153.5|345
1627980050000|2021-08-03 08:40:50|4155|4155|4156.5|4155.5|4156.5|4156|4155|4155|1437
1627980060000|2021-08-03 08:41:00|4157|4156|4157|4156.5|4157|4156.5|4157|4156|232
1627980070000|2021-08-03 08:41:10|4157.5||4157.5||4157.5||4157.5||102
1627980090000|2021-08-03 08:41:30||4156||4156||4156||4156|0
1627980100000|2021-08-03 08:41:40|4157|4155.5|4155.5|4155|4157.5|4155.5|4155.5|4154.5|928
1627980110000|2021-08-03 08:41:50|4156||4156||4156||4156||37
1627980140000|2021-08-03 08:42:20|4156.5|4155.5|4156|4155|4156.5|4156|4155.5|4155|1118
1627980150000|2021-08-03 08:42:30|4155.5|4154.5|4154.5|4153.5|4155.5|4154.5|4154.5|4153.5|448
1627980160000|2021-08-03 08:42:40|4155|4154|4155|4153.5|4155|4154|4155|4153.5|50
1627980170000|2021-08-03 08:42:50|4155.5|4154|4155.5|4154.5|4155.5|4154.5|4155.5|4154|148
1627980180000|2021-08-03 08:43:00|4156||4156||4156||4156||0
1627980190000|2021-08-03 08:43:10||4155||4155||4155||4155|0
1627980240000|2021-08-03 08:44:00||4155.5||4155||4155.5||4155|140
1627980250000|2021-08-03 08:44:10|4155.5|4154.5|4156|4155|4156|4155|4155|4154.5|3321
1627980280000|2021-08-03 08:44:40|4155.5|4154.5|4155|4154|4155.5|4154.5|4155|4154|249
1627980300000|2021-08-03 08:45:00|4155.5|4154.5|4156|4155|4156|4155|4155.5|4154.5|133
1627980330000|2021-08-03 08:45:30|4155.5|4154.5|4154.5|4153.5|4155.5|4154.5|4154.5|4153.5|169
1627980340000|2021-08-03 08:45:40||4153||4153||4153||4153|0
1627980350000|2021-08-03 08:45:50|4155|4153.5|4155|4154.5|4155.5|4154.5|4155|4153.5|326
1627980360000|2021-08-03 08:46:00|4155.5|4154|4155.5|4154.5|4155.5|4154.5|4155|4154|233
1627980370000|2021-08-03 08:46:10|4155|4154|4155.5|4155|4155.5|4155|4155|4154|311
1627980380000|2021-08-03 08:46:20||4154.5||4154.5||4154.5||4154.5|159
1627980390000|2021-08-03 08:46:30|4156|4155|4156|4155|4156|4155.5|4156|4155|652
1627980400000|2021-08-03 08:46:40|4156.5|4155.5|4157|4156|4157|4156|4156.5|4155.5|543
1627980410000|2021-08-03 08:46:50||4156.5||4156.5||4156.5||4156.5|0
1627980420000|2021-08-03 08:47:00|4157.5|4157|4158|4157|4158.5|4157|4157.5|4157|183
1627980430000|2021-08-03 08:47:10|4157.5|4157.5|4158|4157.5|4158|4157.5|4157.5|4157|540
1627980440000|2021-08-03 08:47:20|4158.5|4157|4157.5|4156.5|4158.5|4157|4157|4156.5|1664
1627980450000|2021-08-03 08:47:30|||||||||500
1627980470000|2021-08-03 08:47:50|4158|4157|4158.5|4157.5|4158.5|4157.5|4158|4157|178
1627980480000|2021-08-03 08:48:00|4159|4158|4158.5|4158|4159|4158.5|4158.5|4158|1739
1627980490000|2021-08-03 08:48:10|4159|4157.5|4157.5|4156.5|4159|4157.5|4157.5|4156.5|1102
1627980500000|2021-08-03 08:48:20|4158|4157|4158.5|4157|4158.5|4157|4158|4157|0
1627980520000|2021-08-03 08:48:40|||||||||175
1627980530000|2021-08-03 08:48:50|4159|4157.5|4160|4159|4160|4159|4159|4157.5|822
1627980540000|2021-08-03 08:49:00|4161|4159.5|4161|4160|4161|4160.5|4161|4159.5|620
1627980560000|2021-08-03 08:49:20|4160.5|4159.5|4160|4158.5|4160.5|4159.5|4159.5|4158.5|1783
1627980570000|2021-08-03 08:49:30||4159||4159||4159||4159|0
1627980580000|2021-08-03 08:49:40|4160.5|4159.5|4160|4159|4160.5|4159.5|4160|4159|615
1627980590000|2021-08-03 08:49:50|4160.5|4159.5|4161|4160|4161|4160.5|4160.5|4159|2629
1627980600000|2021-08-03 08:50:00|4161.5|4160.5|4161.5|4161|4161.5|4161|4161.5|4160.5|951
1627980610000|2021-08-03 08:50:10|||||||||220
1627980620000|2021-08-03 08:50:20|4161|4160.5|4160.5|4159|4161|4160.5|4160.5|4159|939
1627980630000|2021-08-03 08:50:30||4159.5||4159.5||4159.5||4159.5|0
1627980640000|2021-08-03 08:50:40|||||||||20
1627980650000|2021-08-03 08:50:50|||||||||275
1627980660000|2021-08-03 08:51:00|4160|4160|4160|4159.5|4160|4160|4160|4159.5|472
1627980670000|2021-08-03 08:51:10|4160.5|4160|4160|4159.5|4160.5|4160|4160|4159.5|157
1627980690000|2021-08-03 08:51:30|4160.5|4160|4160.5|4159.5|4160.5|4160|4160.5|4159.5|38
1627980710000|2021-08-03 08:51:50|||||||||420
1627980730000|2021-08-03 08:52:10|4161|4160|4161|4160.5|4161|4160.5|4161|4160|141
1627980740000|2021-08-03 08:52:20|4161.5|4161|4161.5|4161|4161.5|4161|4161.5|4161|591
1627980760000|2021-08-03 08:52:40|4162|4161.5|4162|4161.5|4162|4161.5|4162|4161.5|270
1627980770000|2021-08-03 08:52:50|4161.5|4161|4161.5|4161|4161.5|4161|4161.5|4161|74
1627980780000|2021-08-03 08:53:00|4162|4161.5|4162|4161.5|4162|4161.5|4162|4161|574
1627980790000|2021-08-03 08:53:10|||||||||109
1627980800000|2021-08-03 08:53:20|4161.5|4161|4161.5|4161|4162|4161.5|4161.5|4161|2686
1627980810000|2021-08-03 08:53:30|4162|4161.5|4162|4161.5|4162|4161.5|4162|4161.5|0
1627980820000|2021-08-03 08:53:40|4162.5|4162|4162.5|4162|4162.5|4162|4162.5|4162|650
1627980830000|2021-08-03 08:53:50|||||||||68
1627980840000|2021-08-03 08:54:00|4163|4162.5|4163|4162.5|4163|4162.5|4163|4162.5|327
1627980870000|2021-08-03 08:54:30|4163.5|4163|4165|4164|4165|4164|4163.5|4163|339
1627980900000|2021-08-03 08:55:00|4164.5||4164.5||4164.5||4164.5||0
1627980920000|2021-08-03 08:55:20|4165|4164.5|4163.5|4162.5|4165|4164.5|4163.5|4162.5|2780
1627980940000|2021-08-03 08:55:40|4164|4163|4164.5|4163.5|4164.5|4164|4164|4163|1002
1627980950000|2021-08-03 08:55:50|||||||||20
1627980960000|2021-08-03 08:56:00|4165|4164|4166|4165.5|4166|4165.5|4165|4163.5|564
1627980970000|2021-08-03 08:56:10|||||||||23
1627980980000|2021-08-03 08:56:20|4166.5|4166|4166.5|4165.5|4166.5|4166|4166.5|4165.5|601
1627980990000|2021-08-03 08:56:30|4166|4165|4165.5|4165|4166|4165.5|4165.5|4165|512
1627981000000|2021-08-03 08:56:40|4165|4164.5|4165.5|4164.5|4165.5|4164.5|4165|4164|586
1627981010000|2021-08-03 08:56:50|4165|4164|4164.5|4164|4165|4164|4164.5|4164|210
1627981020000|2021-08-03 08:57:00|4164|4163.5|4164|4163|4164|4163.5|4164|4163|174
1627981030000|2021-08-03 08:57:10|4163.5||4164||4164||4163.5||187
1627981050000|2021-08-03 08:57:30|4164.5|4163.5|4164.5|4164|4165|4164|4164.5|4163|1682
1627981070000|2021-08-03 08:57:50|4165|4164.5|4165|4164|4165|4164.5|4164.5|4164|3303
1627981080000|2021-08-03 08:58:00||4164.5||4164.5||4164.5||4164.5|143
1627981090000|2021-08-03 08:58:10|4164.5|4164|4165|4164|4165|4164.5|4164.5|4164|1229
1627981110000|2021-08-03 08:58:30||4164.5||4164.5||4164.5||4164.5|883
1627981120000|2021-08-03 08:58:40|4164.5|4164|4164.5|4163.5|4164.5|4164|4163.5|4163|4160
1627981130000|2021-08-03 08:58:50|4165|4164|4165|4164.5|4165|4164.5|4165|4163.5|474
1627981140000|2021-08-03 08:59:00|4165.5|4165|4166|4165|4166|4165.5|4165.5|4164.5|1105
1627981150000|2021-08-03 08:59:10|4165.5|4164.5|4164.5|4163.5|4165.5|4164.5|4164.5|4163.5|1010
1627981160000|2021-08-03 08:59:20|4165|4164|4165|4164|4165|4164.5|4165|4164|429
1627981180000|2021-08-03 08:59:40||4164.5||4164.5||4164.5||4164.5|165
1627981190000|2021-08-03 08:59:50|||||||||43
1627981200000|2021-08-03 09:00:00|4165.5|4165|4164|4163|4165.5|4165|4163.5|4163|1641
1627981210000|2021-08-03 09:00:10|4164.5|4163.5|4164|4163|4165|4164|4164|4163|624
1627981220000|2021-08-03 09:00:20|4164.5|4163.5|4164.5|4164|4164.5|4164|4164.5|4163|161
1627981230000|2021-08-03 09:00:30|4164|4163.5|4164|4163.5|4164|4163.5|4164|4163.5|1116
1627981240000|2021-08-03 09:00:40|4163.5|4163|4164|4163|4164|4163|4163.5|4163|485
1627981250000|2021-08-03 09:00:50|4163.5||4164||4164||4163.5||0
1627981260000|2021-08-03 09:01:00|4163.5|4162.5|4163|4162|4164|4162.5|4163|4162|796
1627981270000|2021-08-03 09:01:10|||||||||26
1627981280000|2021-08-03 09:01:20|4163.5|4162.5|4162.5|4161|4163.5|4162.5|4162.5|4161|1038
1627981300000|2021-08-03 09:01:40||4161.5||4161.5||4161.5||4161.5|0
1627981310000|2021-08-03 09:01:50|4163|4162|4163|4162|4163|4162.5|4162.5|4162|1307
1627981320000|2021-08-03 09:02:00|4163.5|4162.5|4162.5|4162|4163.5|4163|4162.5|4162|1481
1627981330000|2021-08-03 09:02:10|4163|4161.5|4162.5|4162|4163|4162|4162|4161.5|712
1627981340000|2021-08-03 09:02:20|4163|4162.5|4163.5|4162.5|4163.5|4163|4163|4162.5|941
1627981350000|2021-08-03 09:02:30|4164|4163|4166|4165.5|4166.5|4165.5|4163.5|4163|12814
1627981360000|2021-08-03 09:02:40|||||||||117
1627981370000|2021-08-03 09:02:50|4166.5|4166|4166.5|4166|4166.5|4166|4166.5|4166|612
1627981380000|2021-08-03 09:03:00|4167|4166.5|4165.5|4165|4167|4166.5|4165.5|4165|2661
1627981390000|2021-08-03 09:03:10|4165|4164.5|4165|4164|4165.5|4165|4164.5|4164|280
1627981400000|2021-08-03 09:03:20|4165.5|4164.5|4166.5|4165.5|4166.5|4166|4165.5|4164.5|2613
1627981410000|2021-08-03 09:03:30|4166||4166||4166||4166||575
1627981420000|2021-08-03 09:03:40|4166.5|4166|4166.5|4166|4167|4166|4166.5|4165.5|598
1627981430000|2021-08-03 09:03:50|4167|4166.5|4167|4166.5|4167|4166.5|4167|4166.5|396
1627981440000|2021-08-03 09:04:00|4167.5|4167|4168|4167|4168|4167|4167.5|4167|254
1627981460000|2021-08-03 09:04:20|4168.5|4167.5|4168.5|4167.5|4169.5|4168.5|4168.5|4167.5|1548
1627981480000|2021-08-03 09:04:40||4168||4168||4168||4168|124
1627981490000|2021-08-03 09:04:50|4168|4167.5|4168.5|4167.5|4168.5|4167.5|4168|4167.5|711
1627981500000|2021-08-03 09:05:00|4168|4167|4167.5|4166.5|4168.5|4167.5|4167.5|4166.5|2424
1627981520000|2021-08-03 09:05:20|4167||4167||4167||4167||1532
1627981530000|2021-08-03 09:05:30|4167.5||4167.5||4167.5||4167.5||452
1627981540000|2021-08-03 09:05:40|4168|4167|4168.5|4168|4168.5|4168|4168|4167|3471
1627981550000|2021-08-03 09:05:50|4168|4167.5|4168.5|4167.5|4168.5|4167.5|4168|4167|657
1627981560000|2021-08-03 09:06:00|4169|4168|4168|4167.5|4169|4168|4168|4167.5|2335
1627981570000|2021-08-03 09:06:10|4169|4168|4170|4169|4170|4169|4169|4168|133
1627981580000|2021-08-03 09:06:20|4169.5|4168.5|4169.5|4168.5|4169.5|4168.5|4169.5|4168.5|421
1627981590000|2021-08-03 09:06:30|4169|4168|4169.5|4168.5|4169.5|4168.5|4169|4168|70
1627981600000|2021-08-03 09:06:40|4170|4169|4170|4169.5|4170|4169.5|4169.5|4169|503
1627981610000|2021-08-03 09:06:50|4170.5|4170|4171|4170|4171|4170|4170.5|4170|272
1627981620000|2021-08-03 09:07:00|4170.5||4171||4171||4170.5||65
1627981630000|2021-08-03 09:07:10|4171.5|4170.5|4170|4169|4171.5|4170.5|4170|4169|2729
1627981640000|2021-08-03 09:07:20|||||||||8
1627981650000|2021-08-03 09:07:30|4170.5|4169.5|4171|4170.5|4171|4170.5|4170|4169|512
1627981660000|2021-08-03 09:07:40|4171.5|4171|4171.5|4171|4171.5|4171|4171.5|4171|395
1627981670000|2021-08-03 09:07:50|||||||||394
1627981680000|2021-08-03 09:08:00|4172|4171.5|4172|4171|4172.5|4171.5|4171.5|4171|2210
1627981700000|2021-08-03 09:08:20|4172.5|4171.5|4173.5|4172.5|4173.5|4172.5|4172.5|4171|955
1627981710000|2021-08-03 09:08:30|4174|4173|4174|4173|4174|4173|4174|4173|597
1627981720000|2021-08-03 09:08:40|||||||||12
1627981730000|2021-08-03 09:08:50|4174.5|4173.5|4175.5|4174.5|4176|4175|4174.5|4173|2402
1627981740000|2021-08-03 09:09:00||4174||4174.5||4174.5||4174|1
1627981750000|2021-08-03 09:09:10|4176|4175|4176|4175.5|4176|4175.5|4176|4175|535
1627981760000|2021-08-03 09:09:20|4176.5|4175|4175|4174.5|4176.5|4175.5|4175|4174.5|2190
1627981770000|2021-08-03 09:09:30|4175.5|4175|4175.5|4174.5|4175.5|4175|4175|4174.5|1485
1627981780000|2021-08-03 09:09:40|4175|4175|4176|4175|4176|4175|4175|4175|205
1627981790000|2021-08-03 09:09:50|4176.5|4175.5|4176.5|4176|4176.5|4176|4176.5|4175.5|285
1627981800000|2021-08-03 09:10:00|4176|4175.5|4177|4176.5|4177.5|4176.5|4176|4175|1441
1627981810000|2021-08-03 09:10:10|4177.5||4177||4177.5||4177||59
1627981820000|2021-08-03 09:10:20|4176.5|4176|4176.5|4175.5|4177|4176|4176|4175.5|1081
1627981840000|2021-08-03 09:10:40|4177|4176|4177|4176.5|4177|4176.5|4177|4176|240
1627981850000|2021-08-03 09:10:50|4176.5|4176|4176.5|4176|4177|4176.5|4176.5|4175.5|2139
1627981860000|2021-08-03 09:11:00|4177|4176.5|4177|4176.5|4177|4176.5|4177|4176.5|549
1627981870000|2021-08-03 09:11:10|||||||||2175
1627981880000|2021-08-03 09:11:20|||||||||130
1627981890000|2021-08-03 09:11:30|4176.5|4176|4176.5|4175.5|4177|4176|4176.5|4175.5|1322
1627981900000|2021-08-03 09:11:40|4177|4176|4177|4176|4177|4176|4177|4176|873
1627981920000|2021-08-03 09:12:00|4177.5|4176.5|4178.5|4178|4178.5|4178|4177.5|4176.5|1173
1627981930000|2021-08-03 09:12:10|4179|4178.5|4179|4178|4179|4178.5|4179|4178|447
1627981940000|2021-08-03 09:12:20|4178.5|4177.5|4177.5|4176.5|4178.5|4177.5|4177.5|4176.5|2526
1627981950000|2021-08-03 09:12:30|||||||||309
1627981970000|2021-08-03 09:12:50|4178|4177|4178.5|4178|4179|4178.5|4178|4177|2914
1627981980000|2021-08-03 09:13:00|4178|4177.5|4177|4176|4178|4177.5|4177|4176|739
1627981990000|2021-08-03 09:13:10|4176.5|4175|4176|4175|4176.5|4175|4175|4174.5|2147
1627982020000|2021-08-03 09:13:40|4176.5|4175.5|4176|4175|4177|4176|4176|4175|4398
1627982030000|2021-08-03 09:13:50|4175.5|4174.5|4173.5|4173|4175.5|4175|4173.5|4173|1345
1627982040000|2021-08-03 09:14:00|4173|4172.5|4173.5|4172|4173.5|4172.5|4173|4172|176
1627982050000|2021-08-03 09:14:10||4172.5||4172.5||4172.5||4172.5|0
1627982060000|2021-08-03 09:14:20|4173|4172|4173|4172|4173|4172.5|4173|4172|328
1627982070000|2021-08-03 09:14:30|4173.5|4172.5|4173.5|4173|4173.5|4173|4173.5|4172|1017
1627982080000|2021-08-03 09:14:40|||||||||226
1627982090000|2021-08-03 09:14:50|4174|4173.5|4174|4173.5|4174|4173.5|4174|4173.5|182
1627982100000|2021-08-03 09:15:00|4173.5|4173|4173.5|4172|4173.5|4173|4173|4172|1909
1627982120000|2021-08-03 09:15:20|4173||4173||4173||4173||0
1627982130000|2021-08-03 09:15:30|4173.5|4172.5|4174|4173|4174.5|4173.5|4173.5|4172|4380
1627982140000|2021-08-03 09:15:40|4173.5|4173.5|4174|4173.5|4174|4173.5|4173.5|4173|573
1627982150000|2021-08-03 09:15:50|4174.5|4174|4174|4173.5|4174.5|4174|4174|4173.5|874
1627982160000|2021-08-03 09:16:00|4174.5|4174|4175|4174.5|4175|4174.5|4174.5|4174|709
1627982170000|2021-08-03 09:16:10|4174.5|4174|4174.5|4174|4175|4174.5|4174.5|4174|3211
1627982180000|2021-08-03 09:16:20|4174|4173.5|4173.5|4172.5|4174|4173.5|4173|4172.5|3050
1627982190000|2021-08-03 09:16:30|4173||4173||4173||4173||405
1627982200000|2021-08-03 09:16:40|4173.5|4173|4173.5|4173|4173.5|4173|4173.5|4172.5|221
1627982210000|2021-08-03 09:16:50|4173|4172.5|4173|4172|4173|4172.5|4172.5|4172|1067
1627982220000|2021-08-03 09:17:00|4173.5|4171.5|4173|4172|4173.5|4172|4172|4171.5|2108
1627982230000|2021-08-03 09:17:10|||||||||100
1627982240000|2021-08-03 09:17:20|4172.5|4171.5|4171|4170.5|4172.5|4171.5|4170.5|4169.5|3768
1627982250000|2021-08-03 09:17:30|||||||||100
1627982270000|2021-08-03 09:17:50|4171.5|4171|4172.5|4172|4172.5|4172|4171.5|4171|3354
1627982280000|2021-08-03 09:18:00|4172|4171.5|4171|4170|4172|4171.5|4171|4170|1244
1627982290000|2021-08-03 09:18:10|4171.5|4170.5|4171.5|4170.5|4171.5|4171|4171.5|4170.5|492
1627982310000|2021-08-03 09:18:30|4171|4170|4170.5|4169.5|4171|4170|4169.5|4169|2996
1627982330000|2021-08-03 09:18:50|4171|4170|4171.5|4170.5|4171.5|4170.5|4171|4170|741
1627982340000|2021-08-03 09:19:00|4171|4171|4171.5|4170.5|4171.5|4171|4170.5|4170|3261
1627982350000|2021-08-03 09:19:10|4171|4170|4170.5|4169.5|4171.5|4170|4170|4169.5|527
1627982370000|2021-08-03 09:19:30|||||||||500
1627982390000|2021-08-03 09:19:50|4171|4170|4171|4170|4171|4170|4171|4170|144
1627982410000|2021-08-03 09:20:10|4170.5|4169.5|4170|4169|4171|4169.5|4169.5|4169|1257
1627982420000|2021-08-03 09:20:20|4169.5|4168.5|4168.5|4168|4169.5|4168.5|4168.5|4168|740
1627982430000|2021-08-03 09:20:30|4169|4168.5|4170|4169|4170|4169|4169|4168|516
1627982440000|2021-08-03 09:20:40|4170.5|4169.5|4170.5|4170|4171|4170|4170.5|4169|476
1627982450000|2021-08-03 09:20:50|4171|4170.5|4171|4170.5|4171|4170.5|4171|4170.5|403
1627982460000|2021-08-03 09:21:00|||||||||458
1627982470000|2021-08-03 09:21:10|||||||||320
1627982480000|2021-08-03 09:21:20|4171.5|4171|4174|4173.5|4174|4173.5|4171.5|4171|6106
1627982490000|2021-08-03 09:21:30|4173.5|4173|4173.5|4173|4174|4173|4173.5|4172.5|1362
1627982500000|2021-08-03 09:21:40|4173|4172.5|4173.5|4172.5|4173.5|4173|4173|4172.5|534
1627982520000|2021-08-03 09:22:00|4174|4173|4173.5|4173|4174|4173|4173.5|4173|1331
1627982530000|2021-08-03 09:22:10|||||||||12
1627982540000|2021-08-03 09:22:20|4174|4172.5|4172.5|4171.5|4174|4172.5|4172|4171|3879
1627982550000|2021-08-03 09:22:30|||||||||894
1627982560000|2021-08-03 09:22:40|||||||||110
1627982570000|2021-08-03 09:22:50|4172|4171|4171.5|4170.5|4172|4171|4171|4170.5|508
1627982580000|2021-08-03 09:23:00|||||||||85
1627982590000|2021-08-03 09:23:10|4172|4171|4173|4172|4173|4172|4172|4170.5|1090
1627982600000|2021-08-03 09:23:20|||||||||20
1627982620000|2021-08-03 09:23:40|4173.5|4172.5|4173.5|4173|4173.5|4173|4173.5|4172.5|1230
1627982630000|2021-08-03 09:23:50|4174|4173.5|4174|4173.5|4174|4173.5|4174|4173.5|310
1627982640000|2021-08-03 09:24:00|4173.5|4173|4174|4173.5|4174|4173.5|4173.5|4173|1254
1627982650000|2021-08-03 09:24:10|4174.5||4174||4174.5||4174||271
1627982660000|2021-08-03 09:24:20|4174.5||4174.5||4174.5||4174||82
1627982670000|2021-08-03 09:24:30|4174||4174||4174.5||4174||1267
1627982680000|2021-08-03 09:24:40|4174.5|4174|4174|4173.5|4175|4174.5|4174|4173.5|4428
1627982690000|2021-08-03 09:24:50|4173.5|4173|4173.5|4173|4173.5|4173|4173.5|4172.5|192
1627982700000|2021-08-03 09:25:00|||||||||416
1627982710000|2021-08-03 09:25:10|4173|4172.5|4173|4172|4173|4172.5|4173|4172|677
1627982720000|2021-08-03 09:25:20|4173.5|4172.5|4173.5|4173|4173.5|4173|4173|4172.5|254
1627982730000|2021-08-03 09:25:30|4173|4172.5|4172.5|4171.5|4173|4172.5|4172.5|4171.5|3573
1627982740000|2021-08-03 09:25:40||4172||4172||4172||4172|170
1627982750000|2021-08-03 09:25:50|||||||||239
1627982760000|2021-08-03 09:26:00|||||||||1446
1627982770000|2021-08-03 09:26:10|4173|4172.5|4172.5|4172|4173.5|4172.5|4172.5|4172|1948
1627982780000|2021-08-03 09:26:20|||||||||441
1627982790000|2021-08-03 09:26:30|4173|4172.5|4173|4172.5|4173|4172.5|4173|4172.5|334
1627982800000|2021-08-03 09:26:40|4173.5|4173|4173|4172.5|4173.5|4173|4173|4172|1783
1627982810000|2021-08-03 09:26:50|4172.5|4172|4172|4171.5|4172.5|4172|4172|4171.5|117
1627982820000|2021-08-03 09:27:00|4172.5|4172|4172.5|4172|4172.5|4172|4172.5|4172|146
1627982830000|2021-08-03 09:27:10|4172|4171.5|4171.5|4170|4172.5|4172|4171.5|4170|1416
1627982850000|2021-08-03 09:27:30|4171|4170.5|4171|4170.5|4171|4170.5|4171|4170.5|0
1627982870000|2021-08-03 09:27:50|4171.5|4171|4172|4171.5|4172|4171.5|4171.5|4171|418
1627982880000|2021-08-03 09:28:00|4172.5|4172|4172.5|4171.5|4172.5|4172|4172|4171.5|1072
1627982900000|2021-08-03 09:28:20|4173|4172|4173|4172.5|4173.5|4173|4173|4172|2354
1627982910000|2021-08-03 09:28:30|4173.5|4173|4173.5|4173|4173.5|4173|4173.5|4172.5|520
1627982920000|2021-08-03 09:28:40|4173|4172.5|4173|4172|4173|4172.5|4172.5|4172|2610
1627982930000|2021-08-03 09:28:50|4172.5||4173||4173||4172.5||0
1627982940000|2021-08-03 09:29:00|4172.5|4172.5|4173|4172|4173|4172.5|4172.5|4172|2046
1627982960000|2021-08-03 09:29:20|||||||||69
1627982980000|2021-08-03 09:29:40||4172.5||4172||4172.5||4172|1330
1627982990000|2021-08-03 09:29:50|4173.5|4172.5|4173.5|4173|4173.5|4173|4173.5|4172.5|2212
1627983000000|2021-08-03 09:30:00|4173|4172.5|4173.5|4173|4173.5|4173|4173|4172.5|2878
1627983010000|2021-08-03 09:30:10|4174|4173.5|4174.5|4173.5|4174.5|4173.5|4174|4173.5|715
1627983020000|2021-08-03 09:30:20|4174||4174||4174||4174||0
1627983030000|2021-08-03 09:30:30|||||||||60
1627983040000|2021-08-03 09:30:40|4174.5|4174|4174.5|4174|4175.5|4175|4174.5|4174|10267
1627983050000|2021-08-03 09:30:50|4175||4175||4175||4175||335
1627983060000|2021-08-03 09:31:00|4174.5|4174.5|4174.5|4174|4174.5|4174.5|4174.5|4174|1700
1627983080000|2021-08-03 09:31:20|4175||4175||4175||4175||219
1627983100000|2021-08-03 09:31:40|4175.5|4174.5|4176|4175|4176|4175|4175.5|4174.5|1343
1627983110000|2021-08-03 09:31:50|4175.5||4175.5||4175.5||4175.5||70
1627983120000|2021-08-03 09:32:00|4175|4174.5|4173.5|4172.5|4175|4174.5|4173.5|4172.5|2973
1627983130000|2021-08-03 09:32:10|4173||4173.5||4173.5||4173||31
1627983140000|2021-08-03 09:32:20|4173||4173||4173.5||4173||150
1627983150000|2021-08-03 09:32:30|4172.5|4172|4172.5|4171.5|4172.5|4172|4172.5|4171.5|1483
1627983160000|2021-08-03 09:32:40|4173|4172|4173|4172.5|4173|4172.5|4173|4172|346
1627983170000|2021-08-03 09:32:50|4172.5|4172|4172.5|4171.5|4172.5|4172|4172.5|4171.5|1367
1627983180000|2021-08-03 09:33:00|4173|4172|4173|4172.5|4173|4172.5|4173|4171.5|1940
1627983190000|2021-08-03 09:33:10|4173.5|4173|4173.5|4172.5|4173.5|4173|4173.5|4172.5|901
1627983200000|2021-08-03 09:33:20|4173|4172|4172.5|4172|4173.5|4172|4172.5|4172|371
1627983210000|2021-08-03 09:33:30|4173|4171.5|4173|4172|4173|4172|4172.5|4171.5|79
1627983220000|2021-08-03 09:33:40|4172.5||4173||4173||4172.5||56
1627983240000|2021-08-03 09:34:00|4172.5|4172.5|4172.5|4171.5|4172.5|4172.5|4172.5|4171|1514
1627983260000|2021-08-03 09:34:20|4173|4172|4173.5|4173|4174|4173|4172.5|4172|3630
1627983270000|2021-08-03 09:34:30|4174|4173.5|4174.5|4173.5|4174.5|4174|4174|4173.5|2474
1627983280000|2021-08-03 09:34:40|4175|4174|4174|4173|4175|4174.5|4173|4172.5|5447
1627983290000|2021-08-03 09:34:50|4173.5|4172.5|4173|4172|4174|4172.5|4173|4172|360
1627983330000|2021-08-03 09:35:30|4172.5|4172.5|4172.5|4171.5|4174|4173.5|4172.5|4171.5|7923
1627983350000|2021-08-03 09:35:50|4173|4172|4173|4172.5|4173|4172.5|4173|4172|1220
1627983360000|2021-08-03 09:36:00|4173.5|4173|4173.5|4172.5|4173.5|4173|4173.5|4172.5|1006
1627983370000|2021-08-03 09:36:10|4173|4172|4173|4172|4173|4172|4172|4171.5|2096
1627983380000|2021-08-03 09:36:20|||||||||100
1627983390000|2021-08-03 09:36:30|||||||||1742
1627983400000|2021-08-03 09:36:40||4172.5||4172.5||4172.5||4172.5|79
1627983420000|2021-08-03 09:37:00|4173.5|4173|4173.5|4173|4173.5|4173|4173.5|4173|658
1627983430000|2021-08-03 09:37:10|||||||||522
1627983440000|2021-08-03 09:37:20|4174|4173.5|4174|4173.5|4174|4173.5|4173.5|4173|2468
1627983450000|2021-08-03 09:37:30|4173.5|4173|4173|4172.5|4173.5|4173|4173|4172.5|1562
1627983460000|2021-08-03 09:37:40|4173.5||4173.5||4173.5||4173||41
1627983470000|2021-08-03 09:37:50|4174|4173|4174|4173.5|4174|4173.5|4174|4172.5|300
1627983480000|2021-08-03 09:38:00|4174.5||4174||4174.5||4174||2306
1627983490000|2021-08-03 09:38:10|4174.5|4174|4173.5|4172.5|4174.5|4174|4173|4172.5|1885
1627983500000|2021-08-03 09:38:20|4173|4173|4173|4172.5|4173|4173|4173|4172.5|0
1627983510000|2021-08-03 09:38:30|4173.5||4173.5||4173.5||4173.5||215
1627983520000|2021-08-03 09:38:40|4173||4173||4173||4173||264
1627983530000|2021-08-03 09:38:50|4172.5|4172|4173|4172.5|4173|4172.5|4172.5|4171.5|827
1627983540000|2021-08-03 09:39:00|4173.5|4173|4173.5|4173|4173.5|4173|4173|4172.5|199
1627983560000|2021-08-03 09:39:20|4173|4172.5|4173|4172.5|4173.5|4173|4173|4172.5|3518
1627983570000|2021-08-03 09:39:30||4172||4172.5||4172.5||4172|215
1627983590000|2021-08-03 09:39:50|||||||||764
1627983600000|2021-08-03 09:40:00|4173.5|4173|4173.5|4173|4174|4173|4173.5|4173|910
1627983610000|2021-08-03 09:40:10|4173|4172.5|4173|4172|4173|4172.5|4172.5|4171.5|2275
1627983620000|2021-08-03 09:40:20|||||||||265
1627983630000|2021-08-03 09:40:30|4173.5|4172.5|4174|4173.5|4174|4173.5|4173|4172.5|1146
1627983640000|2021-08-03 09:40:40|4174.5|4174|4174.5|4173.5|4174.5|4174|4174|4173.5|8514
1627983650000|2021-08-03 09:40:50|4174||4174||4174.5||4174||0
1627983660000|2021-08-03 09:41:00|4173.5|4173|4174.5|4173.5|4174.5|4174|4173.5|4173|2254
1627983680000|2021-08-03 09:41:20|4174|4173|4173|4172.5|4174|4173|4173|4172.5|4042
1627983690000|2021-08-03 09:41:30|4172.5|4172|4172|4171.5|4173|4172|4172|4171.5|1980
1627983700000|2021-08-03 09:41:40|4172.5|4172|4172.5|4172|4172.5|4172|4172.5|4172|375
1627983710000|2021-08-03 09:41:50|4172|4171.5|4172|4171.5|4172.5|4171.5|4172|4171.5|1387
1627983720000|2021-08-03 09:42:00|4172.5|4172|4172.5|4172|4172.5|4172|4172.5|4172|196
1627983730000|2021-08-03 09:42:10|4173|4172.5|4172.5|4172|4173.5|4172.5|4172.5|4172|2600
1627983740000|2021-08-03 09:42:20||4171.5||4171.5||4171.5||4171.5|27
1627983760000|2021-08-03 09:42:40|||||||||159
1627983780000|2021-08-03 09:43:00|4172|4171|4171|4170|4172|4171|4171|4170|1363
1627983790000|2021-08-03 09:43:10|4170.5|4169.5|4170.5|4170|4171|4170|4170|4169|2257
1627983800000|2021-08-03 09:43:20|4170|4169.5|4170|4169.5|4170|4169.5|4170|4169.5|781
1627983810000|2021-08-03 09:43:30|4169.5|4169|4170|4169.5|4170|4169.5|4169.5|4169|1591
1627983820000|2021-08-03 09:43:40|4170.5|4170|4171|4170|4171|4170|4170.5|4170|1347
1627983840000|2021-08-03 09:44:00|4171.5|4170.5|4172.5|4171.5|4172.5|4171.5|4171.5|4170.5|990
1627983850000|2021-08-03 09:44:10|4173|4172|4173|4172.5|4173|4172.5|4173|4172|506
1627983860000|2021-08-03 09:44:20|4173.5||4173.5||4173.5||4173.5||72
1627983870000|2021-08-03 09:44:30|4174|4173|4174|4173|4174|4173|4173.5|4173|581
1627983880000|2021-08-03 09:44:40||4173.5||4173.5||4173.5||4173|1024
1627983890000|2021-08-03 09:44:50|4173.5|4173|4173.5|4172.5|4173.5|4173|4173.5|4172.5|2125
1627983900000|2021-08-03 09:45:00|4174|4173|4173.5|4173|4174|4173|4173.5|4172.5|356
1627983910000|2021-08-03 09:45:10|4173|4172.5|4173.5|4172.5|4173.5|4173|4173|4172.5|526
1627983930000|2021-08-03 09:45:30|4174|4173|4174.5|4174|4174.5|4174|4174|4172.5|2370
1627983940000|2021-08-03 09:45:40|4174|4173.5|4174|4173.5|4174|4173.5|4174|4173.5|1598
1627983950000|2021-08-03 09:45:50|||||||||147
1627983960000|2021-08-03 09:46:00|||||||||198
1627983970000|2021-08-03 09:46:10|||||||||992
1627983980000|2021-08-03 09:46:20|4174.5|4174|4175|4174|4175|4174|4174.5|4174|457
1627983990000|2021-08-03 09:46:30|4174.5|4173.5|4174.5|4173.5|4174.5|4173.5|4174|4173.5|2274
1627984000000|2021-08-03 09:46:40|4174||4174||4174||4174||0
1627984010000|2021-08-03 09:46:50|4174.5|4174|4174.5|4174|4175|4174|4174.5|4174|666
1627984020000|2021-08-03 09:47:00|4175|4173.5|4174.5|4173.5|4175|4174|4173.5|4173|1526
1627984030000|2021-08-03 09:47:10|4174||4174||4174||4174||0
1627984040000|2021-08-03 09:47:20|4174.5|4174|4174|4173.5|4174.5|4174|4174|4173.5|1289
1627984050000|2021-08-03 09:47:30|4174.5|4173|4174.5|4173|4174.5|4173|4174|4173|0
1627984060000|2021-08-03 09:47:40|4174|4173.5|4174|4173.5|4174.5|4173.5|4174|4173.5|585
1627984080000|2021-08-03 09:48:00|4174.5|4174|4174|4173|4174.5|4174|4173.5|4173|1621
1627984100000|2021-08-03 09:48:20|||||||||90
1627984120000|2021-08-03 09:48:40|4174.5|4173.5|4174.5|4174|4174.5|4174|4174.5|4173.5|235
1627984130000|2021-08-03 09:48:50|4175|4174.5|4175|4174.5|4175|4174.5|4174.5|4174|3190
1627984140000|2021-08-03 09:49:00|4175.5|4175|4175.5|4175|4176|4175|4175|4175|2144
1627984150000|2021-08-03 09:49:10|4175|4174.5|4175.5|4174.5|4175.5|4174.5|4175|4174.5|1833
1627984160000|2021-08-03 09:49:20|4175|4174|4174|4173|4175.5|4174|4174|4173|1386
1627984190000|2021-08-03 09:49:50|||||||||315
1627984200000|2021-08-03 09:50:00||4173.5||4173.5||4173.5||4173.5|0
1627984210000|2021-08-03 09:50:10|||||||||594
1627984220000|2021-08-03 09:50:20|4174.5|4174|4175|4174|4175|4174|4174.5|4174|671
1627984230000|2021-08-03 09:50:30|4174.5|4173.5|4174|4173|4174.5|4173.5|4174|4173|3618
1627984240000|2021-08-03 09:50:40|||||||||91
1627984270000|2021-08-03 09:51:10|4173.5|4173.5|4173|4172.5|4173.5|4173.5|4173|4172.5|2057
1627984280000|2021-08-03 09:51:20|4173.5|4173|4174|4173|4174|4173|4173.5|4173|730
1627984290000|2021-08-03 09:51:30||4173.5||4173.5||4173.5||4173.5|553
1627984300000|2021-08-03 09:51:40|4174.5|4174|4174.5|4174|4175|4174|4174.5|4174|102
1627984310000|2021-08-03 09:51:50|||||||||136
1627984320000|2021-08-03 09:52:00|||||||||240
1627984330000|2021-08-03 09:52:10|4175||4174.5||4175||4174.5||306
1627984340000|2021-08-03 09:52:20|4175|4174.5|4175.5|4174.5|4176.5|4175.5|4174.5|4174|4891
1627984350000|2021-08-03 09:52:30|4175|4174|4174.5|4174|4175.5|4174.5|4174.5|4174|4810
1627984360000|2021-08-03 09:52:40|4174|4173.5|4173|4172|4174|4173.5|4173|4172|1483
1627984370000|2021-08-03 09:52:50|4172.5|4171.5|4172|4171|4173|4171.5|4171.5|4171|2574
1627984380000|2021-08-03 09:53:00|4171.5|4170.5|4171|4170.5|4171.5|4171|4171|4170.5|1888
1627984400000|2021-08-03 09:53:20|4171.5|4171|4171.5|4171|4171.5|4171|4171.5|4171|468
1627984410000|2021-08-03 09:53:30|4172|4171.5|4171.5|4170.5|4172|4171.5|4171.5|4170.5|1811
1627984440000|2021-08-03 09:54:00|4172|4171|4172.5|4172|4172.5|4172|4172|4170.5|2204
1627984450000|2021-08-03 09:54:10|4173|4172.5|4174|4173.5|4174|4173.5|4173|4172.5|663
1627984460000|2021-08-03 09:54:20|4174.5|4174|4174.5|4174|4174.5|4174|4174.5|4174|772
1627984470000|2021-08-03 09:54:30|4174|4173.5|4174.5|4174|4174.5|4174|4174|4173.5|5087
1627984480000|2021-08-03 09:54:40|||||||||1377
1627984500000|2021-08-03 09:55:00|4175|4174.5|4175|4174.5|4175|4174.5|4175|4174.5|555
1627984520000|2021-08-03 09:55:20|||||||||412
1627984530000|2021-08-03 09:55:30|4175.5|4175|4176|4175.5|4176|4175.5|4175|4174.5|3099
1627984540000|2021-08-03 09:55:40|4176.5|4175|4175.5|4175|4176.5|4175|4175.5|4175|811
1627984550000|2021-08-03 09:55:50|4176|4175.5|4175.5|4175|4176|4175.5|4175.5|4175|703
1627984560000|2021-08-03 09:56:00|4176|4175.5|4176|4175.5|4176|4175.5|4176|4175.5|709
1627984570000|2021-08-03 09:56:10|4175.5|4175|4175.5|4175|4175.5|4175|4175.5|4175|1097
1627984580000|2021-08-03 09:56:20|4175|4174.5|4174|4173|4175|4174.5|4173.5|4173|4591
1627984590000|2021-08-03 09:56:30|4174.5|4173.5|4174.5|4174|4174.5|4174|4174.5|4173.5|319
1627984620000|2021-08-03 09:57:00|4175|4174.5|4174|4173|4175|4174.5|4174|4173|2936
1627984630000|2021-08-03 09:57:10|4174.5|4173.5|4174.5|4174|4174.5|4174|4174.5|4173.5|571
1627984640000|2021-08-03 09:57:20|4175|4174.5|4175|4174.5|4175.5|4175|4174.5|4174|2746
1627984650000|2021-08-03 09:57:30|4175.5|4175|4175|4174.5|4175.5|4175|4175|4174.5|2400
1627984660000|2021-08-03 09:57:40|4175.5|4174|4175|4174.5|4175.5|4174.5|4174.5|4174|636
1627984670000|2021-08-03 09:57:50|4175.5|4175|4174.5|4173.5|4175.5|4175|4174.5|4173.5|2231
1627984680000|2021-08-03 09:58:00|4174|4174|4173.5|4172.5|4174|4174|4173.5|4172.5|709
1627984690000|2021-08-03 09:58:10|4173|4173|4173.5|4173|4173.5|4173|4173|4172|1585
1627984700000|2021-08-03 09:58:20|4174|4173.5|4174|4173.5|4174|4173.5|4174|4173.5|724
1627984710000|2021-08-03 09:58:30|4173.5|4173|4173.5|4172.5|4174|4173.5|4173|4172.5|2310
1627984730000|2021-08-03 09:58:50|4174|4173|4173.5|4173|4174|4173.5|4173.5|4172.5|382
1627984740000|2021-08-03 09:59:00|||||||||1155
1627984750000|2021-08-03 09:59:10|4174|4173.5|4174.5|4174|4174.5|4174|4174|4173.5|465
1627984760000|2021-08-03 09:59:20|||||||||185
1627984770000|2021-08-03 09:59:30|||||||||488
1627984790000|2021-08-03 09:59:50|4175|4174.5|4175.5|4174.5|4175.5|4174.5|4174.5|4174|2889
1627984800000|2021-08-03 10:00:00|4176|4175|4176|4175|4176|4175.5|4176|4175|868
1627984810000|2021-08-03 10:00:10|4175.5|4174.5|4175.5|4175|4176|4175|4175|4174.5|1597
1627984820000|2021-08-03 10:00:20|4175|4174.5|4175|4174|4175.5|4175|4174.5|4173.5|2439
1627984840000|2021-08-03 10:00:40|4175.5|4174.5|4175|4174|4176|4175.5|4175|4174|3320
1627984850000|2021-08-03 10:00:50|4174.5|4174.5|4175|4174|4175|4174.5|4174.5|4174|208
1627984880000|2021-08-03 10:01:20|4175.5|4174.5|4175.5|4175|4175.5|4175|4175.5|4174|972
1627984890000|2021-08-03 10:01:30|4176|4175.5|4177.5|4177|4177.5|4177|4176|4175.5|1856
1627984900000|2021-08-03 10:01:40|4178|4177.5|4179.5|4179|4179.5|4179|4178|4177.5|3225
1627984910000|2021-08-03 10:01:50|4180||4180||4180||4180||493
1627984920000|2021-08-03 10:02:00|||||||||43
1627984930000|2021-08-03 10:02:10|4179.5|4178.5|4179|4178.5|4180|4179|4179|4178.5|2302
1627984940000|2021-08-03 10:02:20|4178.5|4178|4178.5|4178|4178.5|4178|4178.5|4177.5|816
1627984950000|2021-08-03 10:02:30|4179||4179||4179||4179||28
1627984970000|2021-08-03 10:02:50|4178.5|4177.5|4178|4177|4178.5|4178|4177.5|4177|1064
1627984980000|2021-08-03 10:03:00|4177.5|4176.5|4177.5|4176.5|4178|4177|4177|4176.5|346
1627984990000|2021-08-03 10:03:10|4178|4177|4178|4177|4178|4177.5|4178|4176.5|686
1627985010000|2021-08-03 10:03:30|4177.5|4177.5|4178|4177|4178|4177.5|4177.5|4177|623
1627985020000|2021-08-03 10:03:40|4178.5|4177.5|4178.5|4177.5|4178.5|4178|4178.5|4177|1001
1627985030000|2021-08-03 10:03:50|4179|4178|4179|4178|4179|4178.5|4179|4177.5|552
1627985040000|2021-08-03 10:04:00|4179.5|4178.5|4179|4178.5|4179.5|4179|4179|4178|1305
1627985050000|2021-08-03 10:04:10|4179.5|4178|4178.5|4177.5|4179.5|4178|4178.5|4177|1345
1627985060000|2021-08-03 10:04:20|4178|4177|4177.5|4176.5|4178|4177.5|4177.5|4176.5|1780
1627985070000|2021-08-03 10:04:30|4178||4178||4178||4178||0
1627985080000|2021-08-03 10:04:40|4178.5|4177|4179|4178.5|4179|4178.5|4178.5|4176.5|1233
1627985090000|2021-08-03 10:04:50|||||||||145
1627985100000|2021-08-03 10:05:00|4178.5|4178|4178.5|4177.5|4178.5|4178|4178.5|4177.5|3199
1627985110000|2021-08-03 10:05:10|4178|4178|4179|4178|4179|4178.5|4178|4177|1179
1627985130000|2021-08-03 10:05:30|4178.5|4177.5|4178.5|4177.5|4178.5|4177.5|4178.5|4177.5|124
1627985140000|2021-08-03 10:05:40|4178|4177|4177.5|4176.5|4178.5|4177|4177.5|4176.5|1077
1627985150000|2021-08-03 10:05:50|||||||||86
1627985160000|2021-08-03 10:06:00|||||||||170
1627985170000|2021-08-03 10:06:10|4178|4177|4179|4178|4179|4178|4178|4176.5|1210
1627985180000|2021-08-03 10:06:20|4178.5||4178.5||4178.5||4178.5||0
1627985190000|2021-08-03 10:06:30|4179|4178.5|4179.5|4178.5|4179.5|4178.5|4179|4178.5|477
1627985200000|2021-08-03 10:06:40|4179||4179.5||4179.5||4179||0
1627985210000|2021-08-03 10:06:50|4180|4179|4180|4179.5|4180|4179.5|4179.5|4179|378
1627985220000|2021-08-03 10:07:00|4180.5|4180|4181|4180.5|4181|4180.5|4180.5|4179.5|649
1627985230000|2021-08-03 10:07:10|4181.5|4181|4181.5|4181|4181.5|4181|4181.5|4180.5|1635
1627985240000|2021-08-03 10:07:20|4182|4180.5|4181|4180|4182|4180.5|4180.5|4180|1970
1627985250000|2021-08-03 10:07:30|4181.5||4181.5||4181.5||4181||0
1627985260000|2021-08-03 10:07:40|4182|4180.5|4181.5|4181|4182|4181|4181.5|4180.5|375
1627985280000|2021-08-03 10:08:00|4182|4181.5|4181|4180.5|4182|4181.5|4181|4180.5|3658
1627985290000|2021-08-03 10:08:10|4180.5|4180|4180.5|4179.5|4180.5|4180|4180.5|4179.5|426
1627985300000|2021-08-03 10:08:20|4180|4179|4180.5|4179.5|4180.5|4179.5|4179.5|4178.5|1461
1627985330000|2021-08-03 10:08:50|4181|4180|4181|4180.5|4181|4180.5|4181|4180|0
1627985340000|2021-08-03 10:09:00|4181.5|4181|4182|4181.5|4182|4181.5|4181|4180.5|1008
1627985350000|2021-08-03 10:09:10|4181.5|4181|4181.5|4181|4181.5|4181|4181.5|4181|2264
1627985360000|2021-08-03 10:09:20|||||||||166
1627985370000|2021-08-03 10:09:30|4182|4181.5|4182.5|4182|4182.5|4182|4182|4181.5|417
1627985380000|2021-08-03 10:09:40|4183|4182.5|4182.5|4182|4183|4182.5|4182.5|4182|245
1627985390000|2021-08-03 10:09:50|4182|4181.5|4182|4181|4182|4181.5|4181.5|4181|2469
1627985410000|2021-08-03 10:10:10|4182.5|4181.5|4182.5|4181.5|4182.5|4181.5|4182.5|4181.5|233
1627985420000|2021-08-03 10:10:20|4183|4182|4183|4182.5|4183|4182.5|4183|4181.5|734
1627985430000|2021-08-03 10:10:30|4183.5|4183|4183|4182|4183.5|4183|4182.5|4182|2908
1627985440000|2021-08-03 10:10:40|4182.5|4181.5|4182|4181|4183|4181.5|4182|4181|1057
1627985450000|2021-08-03 10:10:50|||||||||260
1627985480000|2021-08-03 10:11:20|4181.5|4181.5|4181|4180|4182|4181.5|4181|4180|2934
1627985490000|2021-08-03 10:11:30|||||||||10
1627985500000|2021-08-03 10:11:40|||||||||1
1627985520000|2021-08-03 10:12:00|4181.5|4180.5|4182|4181.5|4182|4181.5|4181.5|4180.5|787
1627985530000|2021-08-03 10:12:10|4181.5|4181|4181|4180|4181.5|4181|4181|4180|2582
1627985540000|2021-08-03 10:12:20|4180.5|4179.5|4181|4180|4181|4180|4180|4179.5|1873
1627985560000|2021-08-03 10:12:40|4181.5|4180.5|4181|4180|4181.5|4181|4180.5|4180|1166
1627985580000|2021-08-03 10:13:00|4181.5|4180.5|4181.5|4181|4181.5|4181|4181.5|4180.5|0
1627985600000|2021-08-03 10:13:20|4182|4181.5|4182|4181|4182|4181.5|4181.5|4181|907
1627985610000|2021-08-03 10:13:30|||||||||570
1627985620000|2021-08-03 10:13:40|||||||||165
1627985640000|2021-08-03 10:14:00||4181.5||4181.5||4181.5||4181.5|310
1627985650000|2021-08-03 10:14:10|4181.5|4181|4181.5|4180.5|4181.5|4181|4181.5|4180.5|1702
1627985670000|2021-08-03 10:14:30||4181||4180.5||4181||4180.5|134
1627985680000|2021-08-03 10:14:40|4181|4180|4179|4178|4181.5|4180|4178.5|4178|1807
1627985720000|2021-08-03 10:15:20|4179.5|4178.5|4177.5|4176.5|4179.5|4179|4177.5|4176.5|2448
1627985730000|2021-08-03 10:15:30|4177|4176|4177.5|4177|4178|4177.5|4177|4176|1109
1627985740000|2021-08-03 10:15:40|||||||||144
1627985750000|2021-08-03 10:15:50|4178|4177.5|4178|4177|4178|4177.5|4177.5|4177|1512
1627985770000|2021-08-03 10:16:10|4178.5|4177.5|4178|4177.5|4178.5|4178|4177.5|4176.5|2776
1627985780000|2021-08-03 10:16:20|4177.5|4177|4177.5|4176.5|4177.5|4177|4177.5|4176.5|279
1627985810000|2021-08-03 10:16:50||4177||4177||4177||4177|140
1627985820000|2021-08-03 10:17:00|||||||||45
1627985830000|2021-08-03 10:17:10|||||||||46
1627985840000|2021-08-03 10:17:20|4178||4178||4178||4178||385
1627985850000|2021-08-03 10:17:30|4178.5|4177.5|4178|4177.5|4178.5|4178|4178|4177|2511
1627985860000|2021-08-03 10:17:40|4178.5|4177|4178|4177.5|4178.5|4177.5|4177.5|4176.5|857
1627985870000|2021-08-03 10:17:50|4178.5||4178.5||4178.5||4178.5||118
1627985880000|2021-08-03 10:18:00|4179|4178|4179|4178.5|4179|4178.5|4179|4177.5|363
1627985890000|2021-08-03 10:18:10|||||||||303
1627985900000|2021-08-03 10:18:20|4179.5||4179.5||4179.5||4179.5||233
1627985910000|2021-08-03 10:18:30|4180|4179|4180.5|4179.5|4180.5|4179.5|4180|4179|116
1627985920000|2021-08-03 10:18:40|4180|4180|4179.5|4178.5|4180|4180|4179.5|4178.5|2396
1627985930000|2021-08-03 10:18:50|4179|4178|4179|4178|4179.5|4178.5|4178.5|4177.5|758
1627985940000|2021-08-03 10:19:00|4178.5||4179||4179||4178.5||2222
1627985980000|2021-08-03 10:19:40|4179.5|4178.5|4179.5|4179|4179.5|4179|4179.5|4178.5|3485
1627985990000|2021-08-03 10:19:50|4180|4179.5|4180.5|4179.5|4180.5|4179.5|4180|4179.5|3065
1627986020000|2021-08-03 10:20:20|4180|4179|4178|4177|4180.5|4179.5|4178|4177|8474
1627986030000|2021-08-03 10:20:30|4178.5||4178||4178.5||4178||0
1627986040000|2021-08-03 10:20:40|4177.5|4176.5|4177.5|4177|4178|4177|4177|4176.5|1949
1627986050000|2021-08-03 10:20:50|4178||4178||4178||4178||0
1627986060000|2021-08-03 10:21:00|4177.5|4176.5|4176|4175|4177.5|4177|4176|4175|1673
1627986070000|2021-08-03 10:21:10|4176.5|4175.5|4178|4177.5|4178|4177.5|4176.5|4175|2387
1627986080000|2021-08-03 10:21:20|4178.5|4178|4178.5|4177.5|4179|4178|4178.5|4177|783
1627986090000|2021-08-03 10:21:30|4179||4179||4179||4179||0
1627986110000|2021-08-03 10:21:50||4178||4178||4178||4178|42
1627986120000|2021-08-03 10:22:00|4179.5|4178.5|4179.5|4178.5|4179.5|4178.5|4179.5|4178.5|230
1627986130000|2021-08-03 10:22:10|4180|4179|4179.5|4179|4180|4179.5|4179.5|4178.5|1978
1627986140000|2021-08-03 10:22:20|4180|4179.5|4181|4180|4181|4180|4179.5|4179|544
1627986150000|2021-08-03 10:22:30|4180.5|4179.5|4180|4179.5|4181|4179.5|4179.5|4179|3225
1627986170000|2021-08-03 10:22:50|4180.5||4180.5||4180.5||4180.5||282
1627986180000|2021-08-03 10:23:00|4181|4180|4181|4180.5|4181|4180.5|4180.5|4180|207
1627986190000|2021-08-03 10:23:10|4181.5|4181|4181.5|4181|4181.5|4181|4181.5|4181|56
1627986200000|2021-08-03 10:23:20|4182||4182||4182||4182||234
1627986210000|2021-08-03 10:23:30||4181.5||4181.5||4181.5||4181|2067
1627986220000|2021-08-03 10:23:40|4181.5|4181|4182.5|4182|4182.5|4182|4181.5|4181|3395
1627986230000|2021-08-03 10:23:50|4182|4181.5|4182|4181.5|4182|4181.5|4182|4181.5|291
1627986240000|2021-08-03 10:24:00|4182.5|4182|4182.5|4182|4182.5|4182|4182|4182|474
1627986250000|2021-08-03 10:24:10|4182|4181.5|4181.5|4180.5|4182.5|4182|4181.5|4180.5|3450
1627986260000|2021-08-03 10:24:20|4181|4180|4181|4179.5|4181|4180|4180.5|4179.5|398
1627986270000|2021-08-03 10:24:30|||||||||192
1627986280000|2021-08-03 10:24:40|4181.5|4180|4181.5|4181|4181.5|4181|4181.5|4180|344
1627986290000|2021-08-03 10:24:50|||||||||100
1627986300000|2021-08-03 10:25:00|4182|4181.5|4182|4181.5|4182|4181.5|4182|4181.5|442
1627986310000|2021-08-03 10:25:10|4182.5|4182|4182.5|4182|4182.5|4182|4182.5|4182|262
1627986320000|2021-08-03 10:25:20|4183|4182.5|4182.5|4181.5|4183|4182.5|4182|4181.5|2414
1627986330000|2021-08-03 10:25:30|4182|4181|4182.5|4181|4182.5|4181|4182|4181|42
1627986350000|2021-08-03 10:25:50|4183|4181.5|4183|4182.5|4183|4182.5|4183|4181.5|1906
1627986360000|2021-08-03 10:26:00|4183.5|4182|4183|4182|4183.5|4182.5|4182.5|4182|1283
1627986370000|2021-08-03 10:26:10|||||||||60
1627986380000|2021-08-03 10:26:20|||||||||218
1627986390000|2021-08-03 10:26:30|4183.5|4182.5|4183.5|4182.5|4183.5|4182.5|4183|4182.5|2160
1627986410000|2021-08-03 10:26:50|4184|4183|4184|4183.5|4184|4183.5|4184|4182.5|150
1627986420000|2021-08-03 10:27:00|4184.5|4184|4184|4183.5|4184.5|4184|4184|4183.5|1336
1627986430000|2021-08-03 10:27:10|4184.5|4183|4184|4183.5|4184.5|4183.5|4183.5|4183|936
1627986440000|2021-08-03 10:27:20|4184.5|4184|4185|4184|4185|4184|4184.5|4184|21
1627986450000|2021-08-03 10:27:30||4184.5||4184.5||4184.5||4184.5|100
1627986460000|2021-08-03 10:27:40|4184.5|4184|4184.5|4184|4184.5|4184|4184.5|4184|48588
1627986470000|2021-08-03 10:27:50|4184|4183.5|4184.5|4183.5|4184.5|4184|4184|4183|1095
1627986500000|2021-08-03 10:28:20|4185|4184|4184.5|4183.5|4185|4184.5|4184.5|4183.5|1559
1627986510000|2021-08-03 10:28:30|||||||||400
1627986520000|2021-08-03 10:28:40|4185||4185||4185||4185||0
1627986530000|2021-08-03 10:28:50|4184.5||4184.5||4184.5||4184.5||0
1627986550000|2021-08-03 10:29:10|4184|4184|4184.5|4183.5|4184.5|4184|4184|4183|1855
1627986560000|2021-08-03 10:29:20|4184|4184|4184|4183|4184|4184|4184|4183|1444
1627986570000|2021-08-03 10:29:30|4183.5|4183.5|4184.5|4183.5|4184.5|4183.5|4183.5|4183.5|584
1627986580000|2021-08-03 10:29:40|||||||||266
1627986590000|2021-08-03 10:29:50|4184|4183|4183|4182|4184.5|4183.5|4183|4182|2843
1627986600000|2021-08-03 10:30:00|4183.5|4182.5|4183.5|4183|4183.5|4183|4183|4182.5|272
1627986610000|2021-08-03 10:30:10|4183|4182.5|4183|4182|4183.5|4182.5|4183|4182|664
1627986630000|2021-08-03 10:30:30|4182.5|4181.5|4182.5|4181.5|4182.5|4182|4182|4181.5|913
1627986640000|2021-08-03 10:30:40|||||||||74
1627986650000|2021-08-03 10:30:50|||||||||42
1627986660000|2021-08-03 10:31:00||4182||4181.5||4182||4181.5|790
1627986670000|2021-08-03 10:31:10|4183|4182|4183.5|4183|4183.5|4183|4182.5|4181.5|1266
1627986680000|2021-08-03 10:31:20|4183|4182.5|4183|4182|4183|4182.5|4182.5|4181.5|1464
1627986700000|2021-08-03 10:31:40|4182.5|4181.5|4181|4180|4183|4181.5|4180.5|4180|2759
1627986710000|2021-08-03 10:31:50|||||||||11
1627986720000|2021-08-03 10:32:00|4181.5|4180.5|4182|4181|4182|4181|4181.5|4180.5|627
1627986730000|2021-08-03 10:32:10|4182.5|4181.5|4182.5|4182|4182.5|4182|4182.5|4181.5|488
1627986740000|2021-08-03 10:32:20|4183||4183||4183||4183||547
1627986750000|2021-08-03 10:32:30|4183.5|4182.5|4183.5|4182.5|4183.5|4182.5|4183.5|4182.5|49
1627986760000|2021-08-03 10:32:40|4184|4183|4184|4183|4184|4183|4184|4182.5|429
1627986770000|2021-08-03 10:32:50|||||||||95874
1627986780000|2021-08-03 10:33:00||4183.5||4183.5||4183.5||4183.5|1557
1627986790000|2021-08-03 10:33:10|4183.5|4183|4184|4183|4184|4183|4183.5|4182.5|2622
1627986800000|2021-08-03 10:33:20||4183.5||4183.5||4183.5||4183.5|440
1627986810000|2021-08-03 10:33:30|4183.5|4183|4183.5|4183|4184|4183.5|4183.5|4183|463
1627986830000|2021-08-03 10:33:50|||||||||101
1627986840000|2021-08-03 10:34:00|4184|4183.5|4183.5|4183|4184|4183.5|4183.5|4183|1142
1627986850000|2021-08-03 10:34:10|4184||4183.5||4184||4183.5||1582
1627986860000|2021-08-03 10:34:20|4184|4183.5|4183.5|4183|4184|4183.5|4183.5|4183|2067
1627986870000|2021-08-03 10:34:30|||||||||20
1627986880000|2021-08-03 10:34:40|||||||||55
1627986890000|2021-08-03 10:34:50|4183|4182.5|4183.5|4183|4183.5|4183|4183|4182|708
1627986900000|2021-08-03 10:35:00|4184||4184||4184||4183.5||189
1627986910000|2021-08-03 10:35:10|4183.5|4183.5|4183.5|4182.5|4184|4183.5|4183.5|4182.5|1007
1627986920000|2021-08-03 10:35:20|4183|4182|4183|4182|4183|4182.5|4183|4182|320
1627986930000|2021-08-03 10:35:30||4182.5||4182||4182.5||4182|110
1627986940000|2021-08-03 10:35:40||4182.5||4182.5||4182.5||4182|22
1627986950000|2021-08-03 10:35:50|4183.5||4183.5||4183.5||4183.5||113
1627986960000|2021-08-03 10:36:00|4183|4183|4183|4182|4183|4183|4183|4182|1248
1627986970000|2021-08-03 10:36:10||4182.5||4182.5||4182.5||4182.5|3
1627986980000|2021-08-03 10:36:20|4182.5|4182|4182|4181|4183|4182.5|4182|4181|1298
1627987000000|2021-08-03 10:36:40|4182.5|4181.5|4180.5|4179.5|4183|4182|4180.5|4179.5|7186
1627987010000|2021-08-03 10:36:50|||||||||91
1627987020000|2021-08-03 10:37:00|4181|4180|4181.5|4180.5|4181.5|4181|4181|4180|49299
1627987030000|2021-08-03 10:37:10|4181|4181|4180|4179.5|4181.5|4181|4180|4179|1279
1627987040000|2021-08-03 10:37:20|4180.5||4180.5||4180.5||4180.5||778
1627987050000|2021-08-03 10:37:30|4180|4179|4179|4178.5|4180|4179|4179|4178|1160
1627987060000|2021-08-03 10:37:40|4179.5|4178|4178.5|4177.5|4179.5|4178|4178.5|4177.5|1387
1627987080000|2021-08-03 10:38:00|4178|4177|4176.5|4176|4178.5|4177|4176.5|4176|1186
1627987090000|2021-08-03 10:38:10|4177|4176.5|4177.5|4176.5|4177.5|4176.5|4177|4176.5|646
1627987100000|2021-08-03 10:38:20|4177|4176|4176.5|4175.5|4177.5|4176|4176|4175.5|1073
1627987110000|2021-08-03 10:38:30|4176|4175|4175.5|4174.5|4176|4175|4175.5|4174.5|266
1627987120000|2021-08-03 10:38:40|4175|4174|4175|4174.5|4175|4174.5|4175|4174|494
1627987130000|2021-08-03 10:38:50|4174.5|4174|4175|4174|4175|4174|4174.5|4173.5|871
1627987140000|2021-08-03 10:39:00|||||||||74
1627987150000|2021-08-03 10:39:10|4175.5|4174.5|4175|4174.5|4175.5|4175|4175|4174|1000
1627987160000|2021-08-03 10:39:20|4175.5||4175.5||4175.5||4175.5||263
1627987170000|2021-08-03 10:39:30|4176|4175|4176.5|4175.5|4176.5|4175.5|4176|4175|590
1627987180000|2021-08-03 10:39:40|||||||||650
1627987190000|2021-08-03 10:39:50|||||||||420
1627987200000|2021-08-03 10:40:00||4176||4176||4176||4176|120
1627987210000|2021-08-03 10:40:10|4177||4176.5||4177||4176.5||23070
1627987220000|2021-08-03 10:40:20|4177||4177||4177||4177||484
1627987230000|2021-08-03 10:40:30|4177.5|4176.5|4177.5|4176.5|4178|4177|4177|4176.5|4012
1627987240000|2021-08-03 10:40:40|4177||4177||4177||4177||264
1627987260000|2021-08-03 10:41:00|4177.5|4177|4180|4179|4180|4179|4177.5|4176.5|12011
1627987270000|2021-08-03 10:41:10|4180.5|4179.5|4180.5|4179.5|4180.5|4179.5|4180.5|4179.5|383
1627987280000|2021-08-03 10:41:20|4181|4180|4180|4179|4181|4180.5|4180|4179|1771
1627987290000|2021-08-03 10:41:30||4179.5||4179||4179.5||4179|650
1627987310000|2021-08-03 10:41:50|4179.5|4178.5|4179|4178|4180|4178.5|4178.5|4178|2294
1627987320000|2021-08-03 10:42:00|||||||||670
1627987330000|2021-08-03 10:42:10|4179.5|4178.5|4180|4179|4180|4179|4179.5|4178|468
1627987340000|2021-08-03 10:42:20|4180.5|4179.5|4180.5|4179.5|4180.5|4179.5|4180.5|4179.5|642
1627987350000|2021-08-03 10:42:30||4180||4180||4180||4180|285
1627987360000|2021-08-03 10:42:40|4180|4179.5|4180|4179|4180|4179.5|4180|4179|1302
1627987380000|2021-08-03 10:43:00|4179.5|4178.5|4179|4178|4179.5|4178.5|4179|4178|905
1627987390000|2021-08-03 10:43:10|4178.5|4177.5|4178|4177|4178.5|4177.5|4178|4177|1270
1627987400000|2021-08-03 10:43:20|4177.5|4176.5|4177.5|4176.5|4177.5|4176.5|4177.5|4176.5|33
1627987410000|2021-08-03 10:43:30|4177|4176|4177|4175.5|4177|4176|4177|4175.5|114
1627987420000|2021-08-03 10:43:40|4176.5|4175|4175.5|4174.5|4176.5|4175|4175.5|4174.5|276
1627987440000|2021-08-03 10:44:00|4176|4175|4175|4174|4176.5|4175.5|4175|4173.5|2059
1627987450000|2021-08-03 10:44:10|4174.5|4173.5|4174.5|4173.5|4174.5|4173.5|4174.5|4173.5|281
1627987460000|2021-08-03 10:44:20||4173||4173.5||4173.5||4173|25
1627987470000|2021-08-03 10:44:30|4174|4173|4174|4173|4174|4173|4174|4173|731
1627987480000|2021-08-03 10:44:40|4174.5|4173.5|4174|4173|4174.5|4173.5|4174|4173|0
1627987490000|2021-08-03 10:44:50|4173.5|4173.5|4173|4172|4173.5|4173.5|4173|4172|925
1627987500000|2021-08-03 10:45:00|4173.5|4172.5|4173.5|4172.5|4173.5|4172.5|4173|4172|545
1627987520000|2021-08-03 10:45:20|4173||4173.5||4173.5||4173||209
1627987550000|2021-08-03 10:45:50||4173||4172.5||4173||4172.5|472
1627987590000|2021-08-03 10:46:30|4173|4173|4173|4172.5|4173|4173|4173|4172.5|417
1627987600000|2021-08-03 10:46:40||4172||4172||4172||4172|623
1627987610000|2021-08-03 10:46:50||4172.5||4172||4172.5||4172|64
1627987660000|2021-08-03 10:47:40|4172.5|4172.5|4171.5|4170.5|4172.5|4172.5|4171.5|4170|1098
1627987670000|2021-08-03 10:47:50|4171|4171|4171.5|4170.5|4171.5|4171|4171|4170|988
1627987680000|2021-08-03 10:48:00|4171|4170|4170.5|4169.5|4171|4170|4170|4169|363
1627987690000|2021-08-03 10:48:10||4169||4169||4169||4169|0
1627987710000|2021-08-03 10:48:30|4170||4170||4170||4169.5||847
1627987720000|2021-08-03 10:48:40|4169.5||4169.5||4169.5||4169.5||457
1627987730000|2021-08-03 10:48:50|4169|4168|4169|4168|4169|4168|4169|4168|66
1627987740000|2021-08-03 10:49:00|4169.5||4169.5||4169.5||4169.5||0
1627987760000|2021-08-03 10:49:20|4169||4169||4169||4169||0
1627987770000|2021-08-03 10:49:30|4169.5|4168.5|4169.5|4169|4169.5|4169|4169|4168|2592
1627987780000|2021-08-03 10:49:40|||||||||285
1627987790000|2021-08-03 10:49:50||4168.5||4168.5||4169||4168|1233
1627987800000|2021-08-03 10:50:00|4169|4168|4168.5|4167.5|4169|4168|4168.5|4167.5|634
1627987810000|2021-08-03 10:50:10|4168|4167|4168.5|4167.5|4168.5|4167.5|4168|4167|102
1627987820000|2021-08-03 10:50:20|4168|4167|4167.5|4166.5|4168|4167|4167.5|4166.5|811
1627987840000|2021-08-03 10:50:40|4167|4166|4167.5|4167|4167.5|4167|4167|4165.5|2051
1627987850000|2021-08-03 10:50:50||4166.5||4166.5||4166.5||4166.5|94
1627987870000|2021-08-03 10:51:10||4167||4167||4167||4167|0
1627987880000|2021-08-03 10:51:20|4168|4167.5|4168.5|4168|4168.5|4168|4167.5|4167|4992
1627987890000|2021-08-03 10:51:30|||||||||1140
1627987910000|2021-08-03 10:51:50|||||||||1024
1627987920000|2021-08-03 10:52:00|4168|4167.5|4168|4167.5|4168|4167.5|4168|4167.5|741
1627987930000|2021-08-03 10:52:10|4168.5||4168.5||4168.5||4168.5||6
1627987940000|2021-08-03 10:52:20|4169|4168|4169|4168|4169|4168.5|4169|4168|2386
1627987950000|2021-08-03 10:52:30|4168.5|4167.5|4168.5|4168|4168.5|4168|4168.5|4167.5|122
1627987960000|2021-08-03 10:52:40|4169||4169||4169||4169||73
1627987970000|2021-08-03 10:52:50||4168.5||4168.5||4168.5||4168.5|29
1627987990000|2021-08-03 10:53:10|4169.5|4169|4169.5|4169|4169.5|4169|4169.5|4169|1261
1627988000000|2021-08-03 10:53:20|||||||||221
1627988010000|2021-08-03 10:53:30|||||||||3
1627988020000|2021-08-03 10:53:40|4169|4168.5|4169|4168|4169|4168.5|4169|4167.5|953
1627988040000|2021-08-03 10:54:00|4168.5||4168.5||4168.5||4168.5||1150
1627988050000|2021-08-03 10:54:10|4169|4168.5|4168.5|4168|4169|4168.5|4168.5|4168|858
1627988060000|2021-08-03 10:54:20|4168|4167.5|4167.5|4166.5|4168|4167.5|4167.5|4166.5|229
1627988070000|2021-08-03 10:54:30||4166||4166||4166||4166|0
1627988080000|2021-08-03 10:54:40|4167|4165.5|4166|4165|4167.5|4165.5|4165.5|4165|716
1627988090000|2021-08-03 10:54:50|||||||||123
1627988110000|2021-08-03 10:55:10||4165.5||4165.5||4165.5||4165.5|211
1627988130000|2021-08-03 10:55:30||4165||4165||4165||4165|501
1627988140000|2021-08-03 10:55:40||4165.5||4165||4165.5||4165|109
1627988150000|2021-08-03 10:55:50|4165.5|4164.5|4165|4164|4166|4164.5|4165|4163.5|516
1627988160000|2021-08-03 10:56:00|4164.5||4165||4165||4164.5||173
1627988170000|2021-08-03 10:56:10|4164.5|4164.5|4164|4163|4165|4164.5|4164|4163|674
1627988180000|2021-08-03 10:56:20||4163.5||4163.5||4163.5||4163.5|0
1627988190000|2021-08-03 10:56:30|4163.5|4163|4163|4162|4163.5|4163.5|4163|4162|552
1627988210000|2021-08-03 10:56:50|4163.5|4162.5|4163.5|4163|4163.5|4163|4163.5|4162.5|1828
1627988230000|2021-08-03 10:57:10|4163|4162.5|4162|4161|4163.5|4162.5|4162|4161|1003
1627988240000|2021-08-03 10:57:20|4162.5|4161.5|4161.5|4161|4162.5|4162|4161.5|4160.5|654
1627988250000|2021-08-03 10:57:30|4162|4161.5|4162.5|4161.5|4162.5|4161.5|4162|4161.5|1079
1627988260000|2021-08-03 10:57:40||4162||4162||4162||4162|0
1627988270000|2021-08-03 10:57:50||4161.5||4161.5||4161.5||4161|57
1627988280000|2021-08-03 10:58:00|4162|4161|4162|4160.5|4162|4162|4162|4160.5|169
1627988300000|2021-08-03 10:58:20|4161.5|4160|4161.5|4161|4162|4161|4161|4160|373
1627988310000|2021-08-03 10:58:30|4162|4161.5|4162|4161|4162|4161.5|4161.5|4161|603
1627988320000|2021-08-03 10:58:40|4162.5|4161.5|4162.5|4161.5|4162.5|4162|4162.5|4161|921
1627988340000|2021-08-03 10:59:00|4162|4161|4162|4161|4162|4161|4162|4161|110
1627988350000|2021-08-03 10:59:10|4161.5|4160.5|4161|4159.5|4161.5|4160.5|4161|4159.5|449
1627988360000|2021-08-03 10:59:20|||||||||234
1627988380000|2021-08-03 10:59:40|4160.5|4159|4160|4159|4160.5|4159|4160|4159|272
1627988390000|2021-08-03 10:59:50|4159.5|4158.5|4159|4158|4159.5|4158.5|4159|4157.5|815
1627988400000|2021-08-03 11:00:00|4159.5|4158.5|4159|4158|4159.5|4159|4158.5|4157.5|1119
1627988410000|2021-08-03 11:00:10|4158.5|4157.5|4159|4158|4159|4158|4158.5|4157.5|84
1627988420000|2021-08-03 11:00:20|4158.5|4157.5|4157.5|4156.5|4158.5|4157.5|4157.5|4156.5|578
1627988430000|2021-08-03 11:00:30|4157|4156|4157|4156|4157|4156|4157|4156|145
1627988440000|2021-08-03 11:00:40|4156.5|4155.5|4155|4154|4156.5|4155.5|4155|4153.5|2451
1627988450000|2021-08-03 11:00:50|4154.5|4153.5|4154.5|4154|4154.5|4154|4154.5|4153.5|1271
1627988460000|2021-08-03 11:01:00|4155|4154.5|4155.5|4154.5|4156.5|4156|4155|4154|3150
1627988470000|2021-08-03 11:01:10|4155|4154|4155.5|4154|4155.5|4155|4155|4154|876
1627988480000|2021-08-03 11:01:20|4156|4154.5|4156|4155|4156|4155.5|4156|4154|275
1627988510000|2021-08-03 11:01:50|||||||||209
1627988520000|2021-08-03 11:02:00|4156.5|4155.5|4155|4154|4156.5|4155.5|4155|4154|1249
1627988530000|2021-08-03 11:02:10|4154.5|4154.5|4157|4156|4157|4156|4154.5|4154|5439
1627988560000|2021-08-03 11:02:40|4157.5|4156.5|4155|4154|4157.5|4157|4155|4154|2364
1627988570000|2021-08-03 11:02:50|4154.5|4153.5|4153.5|4152.5|4154.5|4153.5|4153.5|4152.5|155
1627988590000|2021-08-03 11:03:10||4152||4152.5||4152.5||4152|192
1627988600000|2021-08-03 11:03:20|4153|4153|4154.5|4153.5|4154.5|4153.5|4153|4153|1051
1627988610000|2021-08-03 11:03:30||4153||4153||4153||4153|0
1627988620000|2021-08-03 11:03:40|4154||4154.5||4154.5||4154||0
1627988630000|2021-08-03 11:03:50|4154|4153.5|4154.5|4153|4154.5|4153.5|4154|4153|0
1627988640000|2021-08-03 11:04:00|4154|4152.5|4153|4151.5|4154|4152.5|4152.5|4151.5|523
1627988650000|2021-08-03 11:04:10|4153.5|4152|4153.5|4152.5|4153.5|4153|4153.5|4152|220
1627988660000|2021-08-03 11:04:20|4154|4153|4154.5|4153|4154.5|4153.5|4154|4153|583
1627988670000|2021-08-03 11:04:30|||||||||1
1627988680000|2021-08-03 11:04:40|4154|4152.5|4153.5|4152.5|4154|4152.5|4153|4152.5|59
1627988690000|2021-08-03 11:04:50|4153|4152|4152.5|4151.5|4153|4152|4152.5|4151.5|1500
1627988700000|2021-08-03 11:05:00|||||||||1000
1627988710000|2021-08-03 11:05:10|4152|4152|4152.5|4151.5|4153|4152|4152|4151.5|5814
1627988720000|2021-08-03 11:05:20|4153||4152.5||4153||4152.5||0
1627988740000|2021-08-03 11:05:40|4152|4151|4152|4151|4152.5|4151.5|4151|4150|4494
1627988750000|2021-08-03 11:05:50|4152.5|4151.5|4152.5|4151.5|4152.5|4152|4152.5|4151|330
1627988760000|2021-08-03 11:06:00|4152|4151|4152|4151|4152|4151|4152|4151|629
1627988770000|2021-08-03 11:06:10|4151.5|4150.5|4150.5|4150|4151.5|4150.5|4150|4149|1878
1627988780000|2021-08-03 11:06:20||4149.5||4149.5||4149.5||4149.5|230
1627988790000|2021-08-03 11:06:30|4150|4149|4150|4149|4150.5|4149|4150|4149|635
1627988800000|2021-08-03 11:06:40|4150.5|4149.5|4150.5|4149.5|4150.5|4150|4150.5|4149.5|0
1627988810000|2021-08-03 11:06:50|||||||||204
1627988820000|2021-08-03 11:07:00|4151|4150|4150|4149|4151|4150.5|4149.5|4149|3326
1627988830000|2021-08-03 11:07:10|4149.5|4148.5|4149.5|4148.5|4150|4148.5|4149.5|4148.5|194
1627988840000|2021-08-03 11:07:20|4149|4148|4149|4148|4149.5|4148|4149|4148|0
1627988850000|2021-08-03 11:07:30|4149.5|4148.5|4150|4149|4150.5|4150|4149.5|4148|3878
1627988860000|2021-08-03 11:07:40|4149.5|4148.5|4149|4148.5|4149.5|4148.5|4149|4148.5|0
1627988870000|2021-08-03 11:07:50||4148||4148||4148||4148|31
1627988880000|2021-08-03 11:08:00|4148.5|4147.5|4148.5|4147.5|4150|4149.5|4148|4147.5|7453
1627988890000|2021-08-03 11:08:10|4148|4147|4148|4147|4148.5|4147.5|4148|4147|4121
1627988900000|2021-08-03 11:08:20|4147.5|4146.5|4147|4146|4148|4146.5|4147|4146|200
1627988910000|2021-08-03 11:08:30|4146.5|4145.5|4147|4146|4147|4146|4146.5|4145.5|53
1627988920000|2021-08-03 11:08:40|4147.5|4146.5|4147.5|4146.5|4147.5|4147|4147|4146.5|828
1627988930000|2021-08-03 11:08:50|||||||||35
1627988950000|2021-08-03 11:09:10|4148|4147|4147.5|4147|4148|4147.5|4147.5|4147|784
1627988970000|2021-08-03 11:09:30|||||||||350
1627988980000|2021-08-03 11:09:40|4147|4146|4147.5|4146|4147.5|4146|4147|4146|79
1627988990000|2021-08-03 11:09:50|4148|4146.5|4148.5|4147.5|4148.5|4147.5|4148|4146.5|660
1627989000000|2021-08-03 11:10:00|4148|4147|4147.5|4146.5|4148.5|4147|4147|4146.5|430
1627989010000|2021-08-03 11:10:10|4147|4146|4147|4146|4147|4146|4147|4146|46
1627989020000|2021-08-03 11:10:20|4147.5|4146.5|4147.5|4146.5|4147.5|4146.5|4147|4146.5|114
1627989040000|2021-08-03 11:10:40|4147|4146|4147|4146|4147|4146|4147|4146|30
1627989050000|2021-08-03 11:10:50||4145.5||4146||4146||4145.5|1048
1627989060000|2021-08-03 11:11:00|||||||||30452
1627989070000|2021-08-03 11:11:10|4146.5|4145.5|4147|4145.5|4147|4145.5|4146.5|4145.5|50
1627989080000|2021-08-03 11:11:20||4146||4146||4146||4146|0
1627989090000|2021-08-03 11:11:30|4147.5|4146.5|4147.5|4147|4147.5|4147|4147|4146|974
1627989100000|2021-08-03 11:11:40|4148|4147.5|4148|4147|4148|4147.5|4148|4147|455
1627989120000|2021-08-03 11:12:00|4147.5|4146.5|4147.5|4146|4147.5|4146.5|4146|4145.5|518
1627989130000|2021-08-03 11:12:10|4147|4146.5|4147.5|4146.5|4147.5|4146.5|4147|4146.5|181
1627989140000|2021-08-03 11:12:20|4148|4147|4148|4147|4148.5|4147.5|4147.5|4147|527
1627989150000|2021-08-03 11:12:30||4146.5||4146.5||4146.5||4146.5|0
1627989160000|2021-08-03 11:12:40|4147.5||4147.5||4147.5||4147.5||0
1627989180000|2021-08-03 11:13:00|||||||||250
1627989210000|2021-08-03 11:13:30|4147|4146|4146.5|4145|4147.5|4146.5|4146.5|4145|1661
1627989220000|2021-08-03 11:13:40|4146|4145.5|4146.5|4145.5|4146.5|4146|4145.5|4145|1521
1627989240000|2021-08-03 11:14:00|||||||||971
1627989250000|2021-08-03 11:14:10|4146|4145|4145.5|4144.5|4146|4145.5|4145.5|4144.5|1257
1627989260000|2021-08-03 11:14:20||4144||4144||4144||4144|15
1627989270000|2021-08-03 11:14:30|4145|4144.5|4144|4143|4145.5|4144.5|4144|4143|1428
1627989280000|2021-08-03 11:14:40|4143.5|4143.5|4144.5|4144|4145|4144|4143.5|4143|1516
1627989290000|2021-08-03 11:14:50|4144|4143.5|4144|4143|4144|4143.5|4144|4143|172
1627989300000|2021-08-03 11:15:00|4143.5|4142.5|4143.5|4142.5|4143.5|4142.5|4143.5|4142.5|0
1627989320000|2021-08-03 11:15:20|4143|4142|4142.5|4141.5|4143|4142|4142.5|4141.5|23
1627989330000|2021-08-03 11:15:30|4143|4142|4144|4143.5|4144|4143.5|4143|4141.5|1529
1627989340000|2021-08-03 11:15:40|4144.5|4143|4144.5|4143.5|4144.5|4144|4144.5|4143|644
1627989350000|2021-08-03 11:15:50|4145|4144|4145.5|4144.5|4145.5|4145|4145|4144|2016
1627989360000|2021-08-03 11:16:00|4145|4144|4145|4144|4145.5|4144.5|4145|4144|238
1627989370000|2021-08-03 11:16:10|4145.5||4145||4145.5||4145||0
1627989380000|2021-08-03 11:16:20|4144.5|4143.5|4145.5|4144.5|4145.5|4144.5|4144.5|4143.5|155
1627989390000|2021-08-03 11:16:30|4145|4144|4144.5|4143.5|4145.5|4144|4144.5|4143.5|73
1627989400000|2021-08-03 11:16:40||4143||4143||4143||4143|0
1627989430000|2021-08-03 11:17:10||4143.5||4143.5||4143.5||4143.5|1
1627989440000|2021-08-03 11:17:20|4144|4143|4144|4142.5|4144|4143|4144|4142.5|95
1627989450000|2021-08-03 11:17:30|4144.5|4143|4145|4144|4145|4144.5|4144|4143|1613
1627989470000|2021-08-03 11:17:50|4144.5|4143.5|4143.5|4142.5|4144.5|4143.5|4142.5|4141.5|4999
1627989480000|2021-08-03 11:18:00|4143|4142|4143|4142|4143.5|4142|4142.5|4141.5|1399
1627989490000|2021-08-03 11:18:10|4142.5|4141.5|4143|4141.5|4143|4141.5|4142.5|4141.5|532
1627989500000|2021-08-03 11:18:20|4142.5|4141|4142|4141|4143|4141|4141.5|4140.5|264
1627989510000|2021-08-03 11:18:30|4141.5|4140.5|4141.5|4140.5|4141.5|4140.5|4141.5|4140.5|128
1627989520000|2021-08-03 11:18:40|4142|4141|4142|4140.5|4142|4141.5|4141.5|4140|2617
1627989530000|2021-08-03 11:18:50|4141.5|4139.5|4140.5|4139.5|4141.5|4139.5|4140.5|4139.5|382
1627989540000|2021-08-03 11:19:00|4140|4139|4139.5|4139|4140.5|4139|4139.5|4138.5|276
1627989550000|2021-08-03 11:19:10|4140|4139.5|4139.5|4138.5|4140|4139.5|4139.5|4138.5|964
1627989560000|2021-08-03 11:19:20|4139|4138|4138.5|4137.5|4140|4139|4138.5|4137.5|6104
1627989570000|2021-08-03 11:19:30|4138|4137|4138|4136.5|4138.5|4137|4138|4136.5|1700
1627989590000|2021-08-03 11:19:50|4138.5|4137.5|4138|4137|4138.5|4137.5|4138|4136.5|3000
1627989600000|2021-08-03 11:20:00|4137.5|4137.5|4139.5|4138.5|4139.5|4138.5|4137.5|4137|5310
1627989610000|2021-08-03 11:20:10|4140|4139|4140|4139|4140|4139.5|4140|4138.5|2027
1627989630000|2021-08-03 11:20:30|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|564
1627989650000|2021-08-03 11:20:50|4139|4138|4139|4138|4139.5|4138.5|4139|4137.5|310
1627989660000|2021-08-03 11:21:00|4139.5|4138.5|4140|4139.5|4140|4139.5|4139.5|4138.5|2134
1627989670000|2021-08-03 11:21:10|4139.5|4139|4139.5|4138.5|4139.5|4139|4139.5|4138.5|125
1627989680000|2021-08-03 11:21:20|4140|4139|4139.5|4138.5|4140|4139|4139.5|4138.5|0
1627989700000|2021-08-03 11:21:40|4139|4138|4139.5|4138.5|4139.5|4138.5|4139|4138|398
1627989720000|2021-08-03 11:22:00|||||||||24
1627989730000|2021-08-03 11:22:10|4140|4138|4140|4139.5|4140|4139.5|4139.5|4138|978
1627989740000|2021-08-03 11:22:20|4140.5|4139|4139.5|4138.5|4140.5|4139.5|4139.5|4138.5|242
1627989750000|2021-08-03 11:22:30|4140|4139|4140|4139|4140|4139|4140|4138.5|0
1627989770000|2021-08-03 11:22:50||4139.5||4139.5||4139.5||4139.5|0
1627989780000|2021-08-03 11:23:00|4139.5|4139|4139.5|4139|4140|4139|4139.5|4138.5|1394
1627989790000|2021-08-03 11:23:10|4139|4138.5|4139.5|4138.5|4139.5|4138.5|4139|4138|473
1627989810000|2021-08-03 11:23:30|4139|4138|4139|4138|4139|4138|4138.5|4137.5|0
1627989840000|2021-08-03 11:24:00|4139.5|4138.5|4139|4138|4139.5|4139|4139|4138|308
1627989850000|2021-08-03 11:24:10||4138.5||4138||4138.5||4138|361
1627989860000|2021-08-03 11:24:20|||||||||1000
1627989870000|2021-08-03 11:24:30|4138.5|4137.5|4139|4138|4139|4138.5|4138.5|4137.5|545
1627989890000|2021-08-03 11:24:50|4139.5|4138.5|4139.5|4139|4139.5|4139|4139.5|4138|694
1627989900000|2021-08-03 11:25:00|4139|4138.5|4139.5|4138|4139.5|4138.5|4139|4138|1395
1627989920000|2021-08-03 11:25:20|4139|4137.5|4138.5|4137.5|4139.5|4137.5|4138.5|4137.5|818
1627989940000|2021-08-03 11:25:40|4138|4137|4138|4137|4138|4137|4138|4137|558
1627989950000|2021-08-03 11:25:50|4138.5|4137.5|4138.5|4138|4138.5|4138|4138.5|4137|942
1627989970000|2021-08-03 11:26:10||4137.5||4137.5||4137.5||4137.5|10
1627989980000|2021-08-03 11:26:20|4139|4138|4139.5|4139|4139.5|4139|4138.5|4138|813
1627989990000|2021-08-03 11:26:30|4140|4138.5|4140.5|4139.5|4140.5|4139.5|4139.5|4138.5|3084
1627990000000|2021-08-03 11:26:40|4141|4140|4141.5|4140|4141.5|4140|4140.5|4140|1746
1627990010000|2021-08-03 11:26:50|4141||4141||4141||4141||0
1627990020000|2021-08-03 11:27:00|4140.5|4139.5|4140.5|4139.5|4140.5|4139.5|4140.5|4139.5|347
1627990030000|2021-08-03 11:27:10|4141|4140|4141|4140|4141|4140|4141|4140|0
1627990040000|2021-08-03 11:27:20||4139.5||4139.5||4139.5||4139.5|0
1627990050000|2021-08-03 11:27:30|4141.5|4140|4141.5|4140.5|4142|4141|4141.5|4140|373
1627990060000|2021-08-03 11:27:40|4142|4140|4142|4141|4142|4141.5|4141.5|4140|226
1627990070000|2021-08-03 11:27:50|4142.5|4141.5|4142.5|4141.5|4142.5|4142|4142.5|4141.5|973
1627990080000|2021-08-03 11:28:00|4142|4141|4142|4141|4142|4141|4142|4141|304
1627990090000|2021-08-03 11:28:10|4141.5|4140.5|4141|4140|4141.5|4140.5|4141|4139.5|366
1627990100000|2021-08-03 11:28:20|4140.5|4139.5|4139|4138|4140.5|4139.5|4139|4138|652
1627990110000|2021-08-03 11:28:30|||||||||4
1627990120000|2021-08-03 11:28:40|4139.5|4138.5|4139|4138|4139.5|4139|4139|4138|540
1627990130000|2021-08-03 11:28:50||4138.5||4138||4138.5||4138|432
1627990140000|2021-08-03 11:29:00||4138.5||4138||4138.5||4138|50
1627990170000|2021-08-03 11:29:30|4138.5|4137.5|4138.5|4137.5|4139|4137.5|4138|4137.5|115
1627990180000|2021-08-03 11:29:40||4138||4138||4138||4138|0
1627990190000|2021-08-03 11:29:50|4139|4138.5|4139|4138|4139|4138.5|4139|4138|573
1627990200000|2021-08-03 11:30:00|4139.5|4138.5|4140|4139|4140|4139|4139|4138.5|304
1627990210000|2021-08-03 11:30:10|4139.5|4138.5|4140.5|4139.5|4140.5|4140|4139.5|4138.5|300
1627990220000|2021-08-03 11:30:20|4140|4140|4141|4140|4141|4140|4140|4139.5|827
1627990240000|2021-08-03 11:30:40|||||||||85
1627990250000|2021-08-03 11:30:50|4141.5|4140.5|4141.5|4140.5|4141.5|4140.5|4141|4140.5|375
1627990260000|2021-08-03 11:31:00|4142||4142||4142||4142||0
1627990270000|2021-08-03 11:31:10|4141.5||4142||4142||4141.5||0
1627990280000|2021-08-03 11:31:20|4141.5|4141|4142|4141|4142|4141|4141.5|4141|0
1627990290000|2021-08-03 11:31:30|4141.5|4140.5|4142|4141.5|4142.5|4141.5|4141.5|4140.5|1967
1627990300000|2021-08-03 11:31:40|4142.5|4141|4142.5|4141|4142.5|4141|4142.5|4141|871
1627990310000|2021-08-03 11:31:50|4142|4141.5|4142.5|4141|4142.5|4141.5|4142|4141|150
1627990320000|2021-08-03 11:32:00|4142|4141.5|4142.5|4141|4142.5|4141.5|4142|4141|1410
1627990330000|2021-08-03 11:32:10|4142|4141.5|4142.5|4141|4142.5|4141.5|4142|4141|59
1627990340000|2021-08-03 11:32:20||4141.5||4141||4141.5||4141|0
1627990350000|2021-08-03 11:32:30||4141.5||4141.5||4141.5||4141|0
1627990360000|2021-08-03 11:32:40||4141||4141.5||4141.5||4141|0
1627990370000|2021-08-03 11:32:50|4143|4142|4143.5|4142.5|4143.5|4142.5|4143|4142|530
1627990380000|2021-08-03 11:33:00|4143|4142|4143|4142|4143.5|4142.5|4142.5|4142|505
1627990390000|2021-08-03 11:33:10|4142.5|4141.5|4142.5|4141.5|4143|4142|4142.5|4141.5|124
1627990400000|2021-08-03 11:33:20|4143|4142|4143.5|4143|4143.5|4143|4143|4142|1550
1627990410000|2021-08-03 11:33:30|4144|4143.5|4143.5|4142.5|4144|4143.5|4143.5|4142.5|392
1627990420000|2021-08-03 11:33:40|4143|4142|4144|4143|4144|4143|4143|4142|1484
1627990440000|2021-08-03 11:34:00|||||||||70
1627990480000|2021-08-03 11:34:40|||||||||3
1627990500000|2021-08-03 11:35:00|4143.5|4142.5|4143|4142|4144|4142.5|4142.5|4142|1040
1627990510000|2021-08-03 11:35:10||4142.5||4142||4142.5||4142|0
1627990520000|2021-08-03 11:35:20|4142.5||4143||4143||4142.5||446
1627990540000|2021-08-03 11:35:40|||||||||408
1627990550000|2021-08-03 11:35:50|||||||||297
1627990560000|2021-08-03 11:36:00||4142.5||4142.5||4142.5||4142.5|0
1627990580000|2021-08-03 11:36:20|4142.5|4142|4141|4140.5|4142.5|4142|4141|4140.5|1516
1627990600000|2021-08-03 11:36:40|||||||||524
1627990610000|2021-08-03 11:36:50|4141.5|4141|4143|4142|4143|4142|4141.5|4141|2521
1627990620000|2021-08-03 11:37:00|4142.5|4141.5|4143|4141.5|4143|4142|4142.5|4141.5|461
1627990630000|2021-08-03 11:37:10|4142.5|4141|4142|4141|4142.5|4141.5|4141.5|4141|960
1627990640000|2021-08-03 11:37:20||4141.5||4141.5||4141.5||4141.5|0
1627990650000|2021-08-03 11:37:30||4141||4141||4141||4141|11
1627990680000|2021-08-03 11:38:00|4141.5|4141.5|4141|4140.5|4142.5|4141.5|4140|4139|7310
1627990690000|2021-08-03 11:38:10|4141.5|4141|4140.5|4140|4142|4141|4140.5|4139.5|3237
1627990700000|2021-08-03 11:38:20|4140|4139.5|4140.5|4139.5|4140.5|4139.5|4140|4139|264
1627990710000|2021-08-03 11:38:30|4140|4139|4140|4139|4140|4139|4140|4139|0
1627990720000|2021-08-03 11:38:40|4140.5|4139.5|4141.5|4140.5|4142|4141|4140.5|4139|1997
1627990730000|2021-08-03 11:38:50|4141||4141.5||4141.5||4141||410
1627990740000|2021-08-03 11:39:00|4141|4140|4140|4139|4141|4140|4140|4139|1987
1627990790000|2021-08-03 11:39:50|4139.5|4138|4139.5|4139|4139.5|4139|4139|4138|975
1627990800000|2021-08-03 11:40:00|||||||||86
1627990810000|2021-08-03 11:40:10|4140|4139.5|4140|4139|4140|4139.5|4139.5|4139|1907
1627990820000|2021-08-03 11:40:20|4139.5|4138.5|4140|4138.5|4140|4138.5|4139.5|4138.5|640
1627990830000|2021-08-03 11:40:30|4139.5||4139.5||4139.5||4139.5||182
1627990840000|2021-08-03 11:40:40|4139||4139.5||4139.5||4139||0
1627990850000|2021-08-03 11:40:50|4139|4138|4139|4138|4139|4138|4138.5|4138|370
1627990870000|2021-08-03 11:41:10|||||||||15
1627990900000|2021-08-03 11:41:40|4139.5|4138.5|4142|4141|4142|4141.5|4139.5|4138|4201
1627990910000|2021-08-03 11:41:50|||||||||81
1627990930000|2021-08-03 11:42:10|4141.5|4140.5|4141.5|4140.5|4142|4141|4141.5|4140.5|730
1627990940000|2021-08-03 11:42:20|4142||4142||4142||4142||0
1627990950000|2021-08-03 11:42:30||4141||4141.5||4141.5||4140.5|19
1627990960000|2021-08-03 11:42:40|4142.5|4142|4142.5|4141.5|4143|4142|4142|4141.5|1633
1627990970000|2021-08-03 11:42:50|4143|4142|4142.5|4141.5|4143|4142|4142|4141.5|461
1627990990000|2021-08-03 11:43:10|4142|4141|4141.5|4140.5|4142.5|4141|4141.5|4140.5|530
1627991000000|2021-08-03 11:43:20|4141||4141||4141||4141||259
1627991010000|2021-08-03 11:43:30|4140.5|4140|4141|4139.5|4141|4140|4140.5|4139.5|433
1627991020000|2021-08-03 11:43:40||4140||4140||4140||4140|148
1627991030000|2021-08-03 11:43:50|||||||||208
1627991040000|2021-08-03 11:44:00|4141.5|4140.5|4139|4138|4141.5|4141|4139|4138|3026
1627991050000|2021-08-03 11:44:10|4138.5|4137.5|4138.5|4137.5|4139|4138.5|4138|4137.5|813
1627991070000|2021-08-03 11:44:30|4138|4137|4138|4137|4138|4137.5|4136.5|4136|1168
1627991080000|2021-08-03 11:44:40|4138.5|4137.5|4138.5|4137.5|4138.5|4137.5|4138|4137.5|107
1627991090000|2021-08-03 11:44:50||4138||4137.5||4138||4137.5|0
1627991140000|2021-08-03 11:45:40|4138|4138|4138.5|4137.5|4138.5|4138|4138|4137.5|905
1627991150000|2021-08-03 11:45:50|4138|4137|4136.5|4135.5|4138.5|4137.5|4136|4135|6124
1627991160000|2021-08-03 11:46:00|4136|4135|4136.5|4135.5|4136.5|4135.5|4136|4135|195
1627991170000|2021-08-03 11:46:10|4136|4136|4135|4134|4137|4136|4135|4134|3943
1627991180000|2021-08-03 11:46:20|4134.5|4133.5|4135|4134|4135|4134.5|4134|4133|3523
1627991190000|2021-08-03 11:46:30|4135.5|4134.5|4134.5|4133.5|4135.5|4134.5|4134.5|4133.5|1970
1627991200000|2021-08-03 11:46:40||4133||4133.5||4133.5||4133|0
1627991210000|2021-08-03 11:46:50|4135|4134|4135.5|4134|4135.5|4135|4135|4134|3969
1627991220000|2021-08-03 11:47:00|4135||4135||4135.5||4135||0
1627991230000|2021-08-03 11:47:10|4135.5|4133.5|4134.5|4133.5|4135.5|4133.5|4134.5|4133.5|884
1627991240000|2021-08-03 11:47:20|4135|4134|4134|4133|4135|4134.5|4134|4133|1649
1627991250000|2021-08-03 11:47:30|4133.5|4133.5|4133.5|4132.5|4134|4133.5|4133.5|4132.5|4836
1627991260000|2021-08-03 11:47:40|4133|4132|4133.5|4132.5|4133.5|4132.5|4133|4132|1197
1627991280000|2021-08-03 11:48:00|4134|4133|4133.5|4133|4134|4133.5|4133.5|4132.5|823
1627991290000|2021-08-03 11:48:10|4134|4133.5|4133.5|4133|4134|4133.5|4133|4132.5|2057
1627991320000|2021-08-03 11:48:40|4134|4133.5|4135|4134|4135|4134.5|4134|4133.5|1598
1627991340000|2021-08-03 11:49:00|4134.5|4133.5|4134|4133|4134.5|4133.5|4134|4133|730
1627991350000|2021-08-03 11:49:10|4133.5||4133.5||4133.5||4133.5||1420
1627991360000|2021-08-03 11:49:20|4134|4132.5|4134|4133|4134|4133.5|4134|4132.5|504
1627991380000|2021-08-03 11:49:40||4133.5||4133||4133.5||4133|0
1627991420000|2021-08-03 11:50:20|||||||||2
1627991430000|2021-08-03 11:50:30|4134.5|4133.5|4135|4134|4135|4134|4134|4133|1683
1627991440000|2021-08-03 11:50:40|4134.5|4133.5|4134.5|4133.5|4134.5|4133.5|4134|4133.5|312
1627991450000|2021-08-03 11:50:50|||||||||72
1627991460000|2021-08-03 11:51:00|4135|4134|4135|4133.5|4135|4134|4134.5|4133.5|281
1627991470000|2021-08-03 11:51:10|4134.5||4134.5||4135||4134.5||124
1627991480000|2021-08-03 11:51:20|4135|4134|4135.5|4134.5|4136|4135|4135|4134|1198
1627991500000|2021-08-03 11:51:40|||||||||2
1627991510000|2021-08-03 11:51:50|4136|4135|4136|4135.5|4136.5|4135.5|4136|4135|486
1627991540000|2021-08-03 11:52:20|4136.5|4136|4137.5|4136.5|4137.5|4136.5|4136.5|4136|818
1627991560000|2021-08-03 11:52:40|4137|4136|4137.5|4136|4137.5|4136|4136.5|4136|202
1627991570000|2021-08-03 11:52:50|4138|4136.5|4138|4137|4138|4137|4138|4136.5|408
1627991620000|2021-08-03 11:53:40|||||||||45
1627991630000|2021-08-03 11:53:50|4138.5|4137.5|4138.5|4138|4139|4138|4138.5|4137.5|263
1627991650000|2021-08-03 11:54:10|4138|4137.5|4138|4137|4138|4137.5|4137.5|4136.5|442
1627991670000|2021-08-03 11:54:30|4137.5|4136.5|4137.5|4136.5|4137.5|4136.5|4137.5|4136.5|1
1627991680000|2021-08-03 11:54:40|4138|4137|4138|4137|4138|4137|4137.5|4137|250
1627991700000|2021-08-03 11:55:00|4137.5|4137.5|4137.5|4136.5|4138|4137.5|4137.5|4136.5|529
1627991720000|2021-08-03 11:55:20|||||||||1
1627991730000|2021-08-03 11:55:30|||||||||23
1627991790000|2021-08-03 11:56:30|4137|4136|4136.5|4135.5|4137|4136|4136.5|4135.5|909
1627991800000|2021-08-03 11:56:40|4137|4136|4137.5|4136.5|4137.5|4136.5|4137|4136|315
1627991830000|2021-08-03 11:57:10|4137|4136|4137|4136|4137|4136|4136.5|4136|0
1627991840000|2021-08-03 11:57:20|4136.5|4135.5|4136.5|4135|4136.5|4135.5|4136.5|4135|209
1627991850000|2021-08-03 11:57:30|4136|4135.5|4137|4136.5|4137|4136.5|4136|4135.5|1007
1627991860000|2021-08-03 11:57:40||4136||4136||4136||4136|9
1627991870000|2021-08-03 11:57:50|||||||||18
1627991880000|2021-08-03 11:58:00|4137.5|4136.5|4136.5|4136|4137.5|4137|4136.5|4136|337
1627991910000|2021-08-03 11:58:30|4136|4135.5|4136|4135|4136|4135.5|4135.5|4135|1442
1627991920000|2021-08-03 11:58:40||4134.5||4135||4135||4134.5|0
1627991930000|2021-08-03 11:58:50||4134.5||4134.5||4135||4134.5|0
1627991940000|2021-08-03 11:59:00|4135.5|4135|4136|4135|4136|4135|4135.5|4135|0
1627991960000|2021-08-03 11:59:20|4135.5|4134.5|4135.5|4134.5|4136|4134.5|4135|4134.5|603
1627991980000|2021-08-03 11:59:40|||||||||160
1627991990000|2021-08-03 11:59:50|||||||||468
1627992000000|2021-08-03 12:00:00|4135|4134|4135|4134|4135|4134|4134.5|4134|407
1627992010000|2021-08-03 12:00:10|4134.5|4133.5|4134.5|4133.5|4134.5|4133.5|4134.5|4133.5|12
1627992030000|2021-08-03 12:00:30|||||||||45
1627992040000|2021-08-03 12:00:40|||||||||4
1627992060000|2021-08-03 12:01:00|4134|4133|4133.5|4133|4134.5|4133|4133.5|4133|470
1627992070000|2021-08-03 12:01:10|4134||4134||4134||4134||110
1627992090000|2021-08-03 12:01:30|||||||||183
1627992110000|2021-08-03 12:01:50||4133.5||4133||4133.5||4133|0
1627992120000|2021-08-03 12:02:00|||||||||128
1627992150000|2021-08-03 12:02:30|4134.5|4133.5|4135|4134|4135|4134|4134.5|4133|1408
1627992170000|2021-08-03 12:02:50|4134.5|4133.5|4134.5|4133.5|4134.5|4133.5|4134|4133.5|614
1627992190000|2021-08-03 12:03:10|4135|4134|4134.5|4133.5|4135|4134|4134.5|4133.5|100
1627992200000|2021-08-03 12:03:20||4134||4134||4134||4134|0
1627992220000|2021-08-03 12:03:40|4134|4133.5|4134|4133|4134.5|4134|4134|4133|805
1627992230000|2021-08-03 12:03:50|4134.5|4133.5|4134.5|4133.5|4134.5|4133.5|4134.5|4133.5|149
1627992240000|2021-08-03 12:04:00|4135|4134|4135.5|4134.5|4135.5|4135|4135|4133.5|1411
1627992270000|2021-08-03 12:04:30|4135|4134|4135|4134|4135.5|4134.5|4134.5|4133.5|1702
1627992290000|2021-08-03 12:04:50|||||||||1673
1627992300000|2021-08-03 12:05:00|4135.5|4134.5|4136.5|4135.5|4136.5|4135.5|4135.5|4134|2189
1627992310000|2021-08-03 12:05:10|4136|4135|4135.5|4135|4136.5|4135|4135.5|4134.5|684
1627992320000|2021-08-03 12:05:20|4135|4134.5|4135|4134.5|4135|4134.5|4135|4134.5|241
1627992330000|2021-08-03 12:05:30|4134.5|4134|4135|4134|4135|4134|4134.5|4134|161
1627992340000|2021-08-03 12:05:40|4135.5|4134.5|4136|4135|4136|4135|4135.5|4134.5|0
1627992350000|2021-08-03 12:05:50|4135.5|4134.5|4136|4134.5|4136|4135|4135.5|4134.5|223
1627992370000|2021-08-03 12:06:10||4135||4134.5||4135||4134.5|0
1627992380000|2021-08-03 12:06:20|||||||||620
1627992390000|2021-08-03 12:06:30|4135.5|4135|4135.5|4134.5|4135.5|4135|4135.5|4134.5|16
1627992400000|2021-08-03 12:06:40|4135|4135|4135|4134|4135|4135|4135|4134|1361
1627992410000|2021-08-03 12:06:50|4135.5|4134.5|4136|4135|4136|4135|4135.5|4134|844
1627992430000|2021-08-03 12:07:10|||||||||24
1627992450000|2021-08-03 12:07:30|4136.5|4135.5|4136.5|4135.5|4136.5|4136|4136.5|4135|241
1627992480000|2021-08-03 12:08:00|4137|4136|4137.5|4136.5|4137.5|4137|4137|4136|1350
1627992500000|2021-08-03 12:08:20|4138|4137|4137.5|4136.5|4138.5|4137.5|4137|4136.5|2158
1627992510000|2021-08-03 12:08:30|4137|4136|4137|4136|4137.5|4136.5|4137|4136|3029
1627992520000|2021-08-03 12:08:40|4136.5||4136.5||4137||4136.5||33
1627992530000|2021-08-03 12:08:50|4136|4135.5|4136|4135|4136|4135.5|4136|4135|1
1627992560000|2021-08-03 12:09:20|4135.5||4135.5||4135.5||4135.5||3
1627992570000|2021-08-03 12:09:30|4135|4134.5|4135|4134.5|4135.5|4134.5|4134.5|4134|526
1627992580000|2021-08-03 12:09:40|4134.5|4134|4135|4134|4135|4134|4134.5|4133.5|20
1627992590000|2021-08-03 12:09:50|||||||||299
1627992610000|2021-08-03 12:10:10||4134.5||4134||4134.5||4134|100
1627992630000|2021-08-03 12:10:30|||||||||1
1627992650000|2021-08-03 12:10:50|4135.5|4134.5|4136|4135|4136|4135|4135|4134|334
1627992660000|2021-08-03 12:11:00||4134.5||4134.5||4134.5||4134.5|0
1627992670000|2021-08-03 12:11:10|4135.5||4135.5||4135.5||4135.5||0
1627992680000|2021-08-03 12:11:20|4136||4136||4136||4136||0
1627992690000|2021-08-03 12:11:30||4135||4135||4135||4135|0
1627992710000|2021-08-03 12:11:50|4135.5||4136||4136||4135.5||312
1627992720000|2021-08-03 12:12:00|||||||||144
1627992740000|2021-08-03 12:12:20|4135.5|4135.5|4136|4135|4136|4135.5|4135.5|4135|28
1627992760000|2021-08-03 12:12:40|4136.5|4135.5|4138|4137|4138.5|4138|4136.5|4135|4054
1627992770000|2021-08-03 12:12:50|||||||||69
1627992790000|2021-08-03 12:13:10|4137.5|4137.5|4137.5|4137|4138|4137.5|4137.5|4137|242
1627992800000|2021-08-03 12:13:20|4138|4137.5|4138.5|4137.5|4138.5|4137.5|4138|4137|839
1627992810000|2021-08-03 12:13:30||4138||4137.5||4138||4137.5|48
1627992820000|2021-08-03 12:13:40|4139|4138|4139|4138|4139|4138|4139|4137.5|13
1627992830000|2021-08-03 12:13:50|4138.5|4137.5|4138.5|4137.5|4138.5|4137.5|4138.5|4137.5|467
1627992840000|2021-08-03 12:14:00|||||||||107
1627992880000|2021-08-03 12:14:40|||||||||292
1627992900000|2021-08-03 12:15:00|||||||||11
1627992910000|2021-08-03 12:15:10|4139|4138|4138.5|4138|4139|4138.5|4138.5|4138|912
1627992920000|2021-08-03 12:15:20|4138|4137.5|4138.5|4137.5|4138.5|4137.5|4138|4137.5|897
1627992960000|2021-08-03 12:16:00|4138|4137|4138|4137|4138.5|4137.5|4137.5|4137|669
1627992980000|2021-08-03 12:16:20|||||||||71
1627992990000|2021-08-03 12:16:30|4137.5|4136.5|4137.5|4137|4137.5|4137|4137|4136.5|546
1627993000000|2021-08-03 12:16:40||4136.5||4136.5||4136.5||4136.5|0
1627993020000|2021-08-03 12:17:00|4138|4137|4139.5|4139|4139.5|4139|4138|4136.5|1976
1627993030000|2021-08-03 12:17:10|4140|4139.5|4141|4140.5|4141|4140.5|4140|4139.5|552
1627993040000|2021-08-03 12:17:20|4141.5||4141.5||4141.5||4141.5||35
1627993050000|2021-08-03 12:17:30|4142|4141|4141.5|4140.5|4142|4141.5|4141.5|4140.5|558
1627993060000|2021-08-03 12:17:40|4141|4140|4141|4140|4141|4140.5|4140.5|4140|1286
1627993080000|2021-08-03 12:18:00|4140.5|4139|4140|4139|4141|4139.5|4140|4139|2027
1627993100000|2021-08-03 12:18:20|||||||||97
1627993110000|2021-08-03 12:18:30|4140.5|4139.5|4140|4139.5|4141|4140|4140|4139|679
1627993120000|2021-08-03 12:18:40|4140.5||4140.5||4140.5||4140.5||426
1627993130000|2021-08-03 12:18:50|4140|4139|4140|4139|4140|4139|4140|4139|113
1627993140000|2021-08-03 12:19:00|4140.5||4140.5||4140.5||4140.5||25
1627993160000|2021-08-03 12:19:20|4141|4139.5|4141.5|4140.5|4141.5|4141|4141|4139.5|161
1627993180000|2021-08-03 12:19:40|||||||||59
1627993190000|2021-08-03 12:19:50|||||||||304
1627993200000|2021-08-03 12:20:00|4141|4140|4140.5|4139.5|4141.5|4140|4140|4139.5|1438
1627993210000|2021-08-03 12:20:10|4140|4139|4139|4138|4140|4139.5|4139|4138|91
1627993220000|2021-08-03 12:20:20||4138.5||4138.5||4138.5||4138|0
1627993230000|2021-08-03 12:20:30|4139.5||4139.5||4139.5||4139.5||111
1627993240000|2021-08-03 12:20:40|4140|4139|4140|4139|4140|4139|4140|4139|0
1627993250000|2021-08-03 12:20:50|4139.5|4138.5|4139|4138|4139.5|4138.5|4139|4138|207
1627993260000|2021-08-03 12:21:00||4138.5||4138||4138.5||4138|122
1627993270000|2021-08-03 12:21:10|4138.5||4139||4139||4138.5||0
1627993290000|2021-08-03 12:21:30|4139.5|4138.5|4137|4136|4139.5|4138.5|4136.5|4135|3723
1627993300000|2021-08-03 12:21:40||4136.5||4136||4136.5||4136|150
1627993310000|2021-08-03 12:21:50|4137.5|4136.5|4137.5|4136|4137.5|4136.5|4137.5|4136|0
1627993360000|2021-08-03 12:22:40|4137|4136.5|4137|4136|4137.5|4136.5|4136.5|4136|895
1627993370000|2021-08-03 12:22:50|4136.5|4135.5|4136.5|4135.5|4136.5|4135.5|4136.5|4135.5|244
1627993380000|2021-08-03 12:23:00|||||||||138
1627993400000|2021-08-03 12:23:20||4136||4136||4136||4136|0
1627993410000|2021-08-03 12:23:30|4137.5|4136.5|4137.5|4136.5|4137.5|4136.5|4136.5|4136|173
1627993420000|2021-08-03 12:23:40|||||||||17
1627993430000|2021-08-03 12:23:50|4137|4136|4136|4135|4137|4136|4136|4135|1049
1627993440000|2021-08-03 12:24:00|4135.5|4135.5|4136|4135|4136|4135.5|4135.5|4135|400
1627993450000|2021-08-03 12:24:10|4135.5||4136||4136||4135.5||114
1627993470000|2021-08-03 12:24:30|4135.5|4135.5|4136.5|4135.5|4136.5|4135.5|4135.5|4135.5|1683
1627993480000|2021-08-03 12:24:40|4137|4136|4135.5|4134.5|4137|4136|4135|4134|1006
1627993490000|2021-08-03 12:24:50|4136|4134|4136|4135|4136|4135|4135.5|4134|0
1627993500000|2021-08-03 12:25:00|4135.5|4134.5|4135.5|4134.5|4136|4134.5|4135|4134|0
1627993510000|2021-08-03 12:25:10|4136|4135|4137|4135.5|4137|4135.5|4135.5|4135|0
1627993520000|2021-08-03 12:25:20|4136.5|4136|4137|4136|4137|4136|4136|4135.5|689
1627993530000|2021-08-03 12:25:30|4136.5|4135.5|4136.5|4135.5|4137|4135.5|4136.5|4135.5|0
1627993540000|2021-08-03 12:25:40|4137|4136|4137|4136|4137|4136.5|4137|4136|105
1627993550000|2021-08-03 12:25:50|4136.5|4136.5|4137.5|4136.5|4137.5|4137|4136.5|4136.5|1034
1627993560000|2021-08-03 12:26:00|4137|4136|4137.5|4136.5|4137.5|4136.5|4137|4136|59
1627993570000|2021-08-03 12:26:10|4137|4136|4136.5|4136|4137.5|4136|4136.5|4136|605
1627993580000|2021-08-03 12:26:20||4135.5||4135||4135.5||4135|98
1627993590000|2021-08-03 12:26:30||4135.5||4135||4135.5||4135|0
1627993600000|2021-08-03 12:26:40|4136|4134.5|4135|4134.5|4136|4135|4135|4134|1131
1627993610000|2021-08-03 12:26:50|4134.5|4134|4135|4134|4135|4134|4134.5|4134|0
1627993620000|2021-08-03 12:27:00|4135.5|4134.5|4135.5|4134.5|4135.5|4134.5|4135.5|4134|2
1627993630000|2021-08-03 12:27:10||4134||4134||4134||4134|0
1627993650000|2021-08-03 12:27:30||4134.5||4134.5||4134.5||4134.5|0
1627993680000|2021-08-03 12:28:00|4136|4135|4135.5|4135|4136|4135.5|4135.5|4135|9
1627993700000|2021-08-03 12:28:20|4135|4134.5|4136|4135.5|4136|4135.5|4135|4134|315
1627993710000|2021-08-03 12:28:30|4135.5|4135|4136|4135|4136|4135.5|4135.5|4134.5|584
1627993720000|2021-08-03 12:28:40|||||||||84
1627993770000|2021-08-03 12:29:30|4135.5|4134.5|4135|4134|4135.5|4134.5|4134.5|4133.5|1651
1627993780000|2021-08-03 12:29:40|||||||||120
1627993790000|2021-08-03 12:29:50|4134.5|4133.5|4131|4130|4135|4133.5|4131|4130|17258
1627993800000|2021-08-03 12:30:00|4130.5|4129.5|4130.5|4129.5|4131.5|4129.5|4130.5|4129|456
1627993810000|2021-08-03 12:30:10|4130||4130.5||4131||4130||50
1627993820000|2021-08-03 12:30:20|4131|4130|4131|4130|4131|4130|4130|4129.5|1380
1627993830000|2021-08-03 12:30:30||4130.5||4130||4130.5||4130|61
1627993860000|2021-08-03 12:31:00|4131.5|4130.5|4131.5|4130.5|4131.5|4130.5|4131.5|4130.5|1
1627993870000|2021-08-03 12:31:10|4132|4131|4132|4130.5|4132|4131|4132|4130.5|117
1627993890000|2021-08-03 12:31:30|4131.5|4130|4132|4130.5|4132|4131|4131|4130|404
1627993900000|2021-08-03 12:31:40|4132.5|4131|4132.5|4131.5|4132.5|4131.5|4132.5|4131|348
1627993910000|2021-08-03 12:31:50|4133|4132|4133|4132.5|4133.5|4132.5|4133|4132|140
1627993920000|2021-08-03 12:32:00|4133.5||4134||4134||4133.5||0
1627993930000|2021-08-03 12:32:10|4133.5|4133|4133.5|4132.5|4133.5|4133|4133.5|4132.5|312
1627993940000|2021-08-03 12:32:20|4133|4132|4132.5|4131.5|4133|4132|4132.5|4131.5|1742
1627993960000|2021-08-03 12:32:40|||||||||911
1627993980000|2021-08-03 12:33:00|4133|4132|4133|4132|4133.5|4132.5|4133|4132|423
1627993990000|2021-08-03 12:33:10|4132.5||4132.5||4132.5||4132.5||206
1627994000000|2021-08-03 12:33:20|||||||||4
1627994010000|2021-08-03 12:33:30|||||||||15
1627994020000|2021-08-03 12:33:40|4133|4132.5|4133.5|4132.5|4133.5|4132.5|4133|4132.5|0
1627994030000|2021-08-03 12:33:50|4134|4133|4133|4132|4134|4133|4133|4132|132
1627994100000|2021-08-03 12:35:00|4132.5|4131.5|4132|4131.5|4132.5|4132|4132|4131|1202
1627994110000|2021-08-03 12:35:10|4132.5|4132|4133.5|4132.5|4133.5|4132.5|4132.5|4132|117
1627994120000|2021-08-03 12:35:20|4134|4133|4134|4133|4134|4133|4134|4133|81
1627994140000|2021-08-03 12:35:40|4134.5|4133.5|4135|4134|4135|4134|4134.5|4133.5|172
1627994150000|2021-08-03 12:35:50|4134.5|4133.5|4135|4134|4135|4134|4134|4133.5|306
1627994160000|2021-08-03 12:36:00|4134.5||4135||4135||4134.5||0
1627994170000|2021-08-03 12:36:10|4134.5|4133.5|4134|4133|4134.5|4133.5|4133.5|4133|2818
1627994180000|2021-08-03 12:36:20|4133.5|4132.5|4133.5|4132|4133.5|4133|4133|4132|706
1627994190000|2021-08-03 12:36:30|4133|4132.5|4133.5|4132|4133.5|4132.5|4133|4132|523
1627994210000|2021-08-03 12:36:50|4133||4133||4133||4133||0
1627994220000|2021-08-03 12:37:00|4132.5||4133||4133||4132.5||195
1627994230000|2021-08-03 12:37:10||4132.5||4132||4132.5||4132|85
1627994240000|2021-08-03 12:37:20|4132.5|4131.5|4131.5|4131|4132.5|4131.5|4131.5|4130.5|1009
1627994250000|2021-08-03 12:37:30|4132||4132||4132||4131.5||1061
1627994260000|2021-08-03 12:37:40||4131.5||4131||4131.5||4131|330
1627994280000|2021-08-03 12:38:00|4131.5|4131.5|4132|4131.5|4132|4131.5|4131.5|4130.5|438
1627994290000|2021-08-03 12:38:10|||||||||61
1627994300000|2021-08-03 12:38:20|4132.5|4132|4133|4132|4133|4132|4132.5|4132|1471
1627994320000|2021-08-03 12:38:40|4133.5|4132.5|4134|4132.5|4134|4133|4133.5|4132.5|115
1627994370000|2021-08-03 12:39:30|4134.5|4133|4134.5|4133.5|4135|4134|4134.5|4133|253
1627994390000|2021-08-03 12:39:50|4134|4133|4134.5|4133|4134.5|4133.5|4133.5|4133|324
1627994400000|2021-08-03 12:40:00|4134|4133.5|4134.5|4133|4134.5|4133.5|4134|4133|0
1627994410000|2021-08-03 12:40:10||4133.5||4133.5||4133.5||4133.5|0
1627994440000|2021-08-03 12:40:40||4134||4134||4134||4134|0
1627994450000|2021-08-03 12:40:50||4133.5||4133.5||4133.5||4133.5|557
1627994460000|2021-08-03 12:41:00|4134|4133|4134|4133|4134|4133|4134|4133|676
1627994470000|2021-08-03 12:41:10|4134.5||4134.5||4134.5||4134.5||0
1627994480000|2021-08-03 12:41:20|4134||4134||4134||4134||0
1627994510000|2021-08-03 12:41:50|4133.5||4134||4134||4133.5||1776
1627994520000|2021-08-03 12:42:00|4134.5|4133.5|4134.5|4133.5|4134.5|4133.5|4134.5|4133.5|0
1627994530000|2021-08-03 12:42:10|4135|4134|4135|4134.5|4135|4134.5|4135|4134|9
1627994540000|2021-08-03 12:42:20|4135.5|4135|4135.5|4135|4135.5|4135|4135.5|4135|226
1627994550000|2021-08-03 12:42:30|4135|4134.5|4135|4134|4135.5|4134.5|4135|4134|801
1627994560000|2021-08-03 12:42:40|4134.5||4134.5||4134.5||4134.5||266
1627994570000|2021-08-03 12:42:50|4135||4135||4135||4135||0
1627994600000|2021-08-03 12:43:20||4134.5||4134.5||4134.5||4134.5|0
1627994610000|2021-08-03 12:43:30|||||||||97
1627994620000|2021-08-03 12:43:40|||||||||75
1627994630000|2021-08-03 12:43:50|4134.5|4134|4134.5|4133.5|4134.5|4134|4134|4133.5|883
1627994640000|2021-08-03 12:44:00|||||||||203
1627994650000|2021-08-03 12:44:10||4133||4133||4133||4133|39
1627994680000|2021-08-03 12:44:40||4133.5||4133||4133.5||4133|0
1627994700000|2021-08-03 12:45:00|4135|4133.5|4134.5|4133.5|4135|4134|4134.5|4133.5|464
1627994720000|2021-08-03 12:45:20|4135|4134|4134.5|4133.5|4135|4134|4134.5|4133.5|169
1627994730000|2021-08-03 12:45:30|4134|4133|4133|4132|4134|4133|4132.5|4131.5|4124
1627994740000|2021-08-03 12:45:40|||||||||550
1627994760000|2021-08-03 12:46:00|4133.5|4132.5|4133.5|4133|4133.5|4133|4133.5|4132.5|443
1627994770000|2021-08-03 12:46:10|4133|4132.5|4133.5|4132.5|4133.5|4132.5|4133|4132|760
1627994780000|2021-08-03 12:46:20|4134|4133|4134|4133|4134|4133|4134|4133|0
1627994800000|2021-08-03 12:46:40|4134.5|4133.5|4134.5|4133.5|4134.5|4133.5|4134.5|4133.5|306
1627994810000|2021-08-03 12:46:50|4135|4134|4135|4134.5|4135|4134.5|4135|4134|328
1627994820000|2021-08-03 12:47:00|4135.5||4135.5||4135.5||4135.5||392
1627994830000|2021-08-03 12:47:10|4135||4135||4135||4135||0
1627994840000|2021-08-03 12:47:20|||||||||150
1627994850000|2021-08-03 12:47:30||4134||4134||4134||4134|17
1627994870000|2021-08-03 12:47:50|4134.5|4133.5|4134.5|4134|4134.5|4134|4134|4133|219
1627994880000|2021-08-03 12:48:00|4135|4134.5|4136|4134.5|4136|4134.5|4135|4134.5|101
1627994890000|2021-08-03 12:48:10|4135.5||4135||4135.5||4135||0
1627994900000|2021-08-03 12:48:20|4135.5|4135|4135|4134.5|4136|4135|4135|4134.5|183
1627994910000|2021-08-03 12:48:30|4135.5||4135.5||4135.5||4135.5||142
1627994920000|2021-08-03 12:48:40|4135||4135||4135||4135||0
1627994930000|2021-08-03 12:48:50|4135.5|4135|4135.5|4134.5|4135.5|4135|4135|4134.5|163
1627994940000|2021-08-03 12:49:00|4135||4135||4135||4135||0
1627994950000|2021-08-03 12:49:10|4135.5||4135||4135.5||4135||106
1627994960000|2021-08-03 12:49:20|4135.5|4135|4135|4134.5|4135.5|4135|4135|4134.5|265
1627994970000|2021-08-03 12:49:30|4135.5||4135.5||4135.5||4135.5||54
1627994990000|2021-08-03 12:49:50|||||||||487
1627995020000|2021-08-03 12:50:20|||||||||406
1627995030000|2021-08-03 12:50:30|4136|4135|4136.5|4135.5|4137|4136|4135.5|4135|1575
1627995040000|2021-08-03 12:50:40|4137|4136|4137|4136|4137|4136|4137|4136|106
1627995060000|2021-08-03 12:51:00|4136.5|4135.5|4136.5|4135.5|4136.5|4135.5|4136|4135.5|700
1627995090000|2021-08-03 12:51:30|4136|4135|4136|4135|4136|4135|4135.5|4135|921
1627995110000|2021-08-03 12:51:50|4136.5||4136.5||4136.5||4136.5||0
1627995120000|2021-08-03 12:52:00|4136||4136.5||4136.5||4136||0
1627995130000|2021-08-03 12:52:10|4137|4135.5|4136.5|4135.5|4137|4136.5|4136.5|4135|367
1627995140000|2021-08-03 12:52:20|4136|4135|4136|4135.5|4136|4135.5|4135.5|4135|349
1627995150000|2021-08-03 12:52:30||4135||4135.5||4135.5||4135|151
1627995160000|2021-08-03 12:52:40||4135||4135||4135||4135|27
1627995180000|2021-08-03 12:53:00||4135.5||4135||4135.5||4135|0
1627995200000|2021-08-03 12:53:20|4136.5|4135.5|4137|4136|4137|4136|4136.5|4135.5|303
1627995210000|2021-08-03 12:53:30|4136.5|4135.5|4136|4135.5|4137|4135.5|4136|4135.5|333
1627995220000|2021-08-03 12:53:40|||||||||61
1627995230000|2021-08-03 12:53:50|||||||||50
1627995240000|2021-08-03 12:54:00|||||||||9
1627995250000|2021-08-03 12:54:10|||||||||188
1627995260000|2021-08-03 12:54:20|4136.5|4136|4136.5|4136|4136.5|4136|4136|4136|150
1627995270000|2021-08-03 12:54:30|4137|4136.5|4137|4136.5|4137|4136.5|4137|4136.5|432
1627995280000|2021-08-03 12:54:40|||||||||478
1627995290000|2021-08-03 12:54:50|4136.5|4136|4137|4136.5|4137|4136.5|4136.5|4136|207
1627995300000|2021-08-03 12:55:00|4136.5|4136|4136.5|4136|4137|4136|4136|4135.5|413
1627995310000|2021-08-03 12:55:10|||||||||61
1627995320000|2021-08-03 12:55:20|4137|4136.5|4137.5|4136.5|4138|4137.5|4137|4136.5|3416
1627995340000|2021-08-03 12:55:40|||||||||328
1627995380000|2021-08-03 12:56:20|4138|4137|4138.5|4137.5|4138.5|4138|4138|4137|1779
1627995390000|2021-08-03 12:56:30|4139|4138|4140|4138.5|4140|4138.5|4139|4138|531
1627995400000|2021-08-03 12:56:40|4139.5||4139.5||4139.5||4139.5||0
1627995420000|2021-08-03 12:57:00|4139|4138|4138.5|4137.5|4139|4138|4138.5|4137.5|1223
1627995430000|2021-08-03 12:57:10|4139|4138|4139.5|4138.5|4139.5|4138.5|4139|4138|127
1627995440000|2021-08-03 12:57:20|4140|4139|4140|4139.5|4140|4139.5|4140|4139|393
1627995450000|2021-08-03 12:57:30|||||||||47
1627995470000|2021-08-03 12:57:50|4139.5|4139|4140|4138.5|4140|4139.5|4139.5|4138.5|1220
1627995490000|2021-08-03 12:58:10|4139.5|4138|4138.5|4138|4139.5|4138|4138.5|4138|1149
1627995500000|2021-08-03 12:58:20|||||||||111
1627995510000|2021-08-03 12:58:30|4138|4137.5|4138|4137|4138.5|4138|4137.5|4137|252
1627995520000|2021-08-03 12:58:40||4136.5||4136.5||4136.5||4136.5|0
1627995530000|2021-08-03 12:58:50|||||||||2
1627995540000|2021-08-03 12:59:00|4137.5|4136|4137|4136|4137.5|4136.5|4137|4136|189
1627995550000|2021-08-03 12:59:10||4136.5||4136.5||4136.5||4136.5|0
1627995580000|2021-08-03 12:59:40|4136.5|4136|4137|4136|4137|4136.5|4136.5|4136|964
1627995590000|2021-08-03 12:59:50|||||||||361
1627995600000|2021-08-03 13:00:00|4136.5|4135.5|4136.5|4135.5|4136.5|4135.5|4136.5|4135.5|272
1627995620000|2021-08-03 13:00:20|4136||4136.5||4136.5||4136||182
1627995630000|2021-08-03 13:00:30|4136|4136|4137|4136|4137|4136.5|4136|4135.5|790
1627995640000|2021-08-03 13:00:40||4135.5||4135.5||4135.5||4135.5|0
1627995680000|2021-08-03 13:01:20|4136.5|4136|4137|4136|4137|4136|4136|4135|823
1627995720000|2021-08-03 13:02:00|||||||||131
1627995730000|2021-08-03 13:02:10|4136.5|4136.5|4137|4136.5|4137|4136.5|4136.5|4136.5|170
1627995740000|2021-08-03 13:02:20|4136.5|4136|4136.5|4136|4136.5|4136|4136.5|4136|1318
1627995760000|2021-08-03 13:02:40|||||||||4
1627995780000|2021-08-03 13:03:00|||||||||82
1627995800000|2021-08-03 13:03:20|4137|4136.5|4137.5|4137|4137.5|4137|4137|4136|580
1627995810000|2021-08-03 13:03:30|||||||||150
1627995820000|2021-08-03 13:03:40|4137|4136.5|4136.5|4135.5|4137|4136.5|4136.5|4135.5|147
1627995830000|2021-08-03 13:03:50|4137|4136|4137|4136|4137|4136|4137|4136|0
1627995840000|2021-08-03 13:04:00|4137.5|4136.5|4137.5|4136.5|4137.5|4136.5|4137|4136.5|345
1627995850000|2021-08-03 13:04:10|4137|4136|4137.5|4136.5|4137.5|4136.5|4137|4136|738
1627995870000|2021-08-03 13:04:30|4138|4137|4138|4137.5|4138|4137.5|4138|4137|718
1627995900000|2021-08-03 13:05:00|4137.5|4137|4137|4136|4137.5|4137|4137|4136|927
1627995920000|2021-08-03 13:05:20|4136.5|4135.5|4136.5|4135.5|4137|4135.5|4136.5|4135.5|0
1627995940000|2021-08-03 13:05:40|4136|4135|4136|4135|4136.5|4135|4135.5|4134.5|2879
1627995950000|2021-08-03 13:05:50|4136.5|4135.5|4136.5|4135.5|4136.5|4135.5|4136.5|4135.5|0
1627996000000|2021-08-03 13:06:40|||||||||215
1627996020000|2021-08-03 13:07:00|4137|4136|4137|4136|4137|4136|4137|4136|373
1627996030000|2021-08-03 13:07:10|4136.5||4137||4137||4136.5||2
1627996040000|2021-08-03 13:07:20|4137.5|4136.5|4137.5|4136.5|4137.5|4137|4137.5|4136.5|471
1627996070000|2021-08-03 13:07:50||4137||4137||4137||4137|396
1627996080000|2021-08-03 13:08:00|||||||||588
1627996090000|2021-08-03 13:08:10|4137|4136.5|4137|4136.5|4137|4136.5|4137|4136.5|1
1627996100000|2021-08-03 13:08:20|4136.5|4136|4137|4136|4137|4136|4136.5|4135.5|253
1627996110000|2021-08-03 13:08:30|||||||||4
1627996120000|2021-08-03 13:08:40|4136.5|4135.5|4136|4135.5|4136.5|4135.5|4136|4135.5|1925
1627996130000|2021-08-03 13:08:50|||||||||100
1627996140000|2021-08-03 13:09:00|4136.5|4135|4136.5|4136|4136.5|4136|4136.5|4135|1331
1627996160000|2021-08-03 13:09:20|||||||||169
1627996170000|2021-08-03 13:09:30|4136|4135.5|4136|4135.5|4136|4135.5|4136|4135|449
1627996180000|2021-08-03 13:09:40|||||||||284
1627996200000|2021-08-03 13:10:00|4136.5|4136|4136.5|4136|4136.5|4136|4136.5|4136|194
1627996210000|2021-08-03 13:10:10|4137|4136.5|4137|4136.5|4137|4136.5|4137|4136.5|76
1627996220000|2021-08-03 13:10:20|||||||||137
1627996230000|2021-08-03 13:10:30|4136.5|4136|4136|4135.5|4136.5|4136|4136|4135|580
1627996240000|2021-08-03 13:10:40||4135||4135.5||4135.5||4135|0
1627996260000|2021-08-03 13:11:00|4136.5|4135|4136.5|4136|4136.5|4136|4136.5|4135|631
1627996270000|2021-08-03 13:11:10||4135.5||4135.5||4135.5||4135.5|4
1627996280000|2021-08-03 13:11:20|4137|4136|4137|4136|4137|4136|4137|4136|315
1627996300000|2021-08-03 13:11:40|4137.5|4136.5|4137.5|4136.5|4137.5|4137|4137.5|4136.5|582
1627996310000|2021-08-03 13:11:50|4138|4137|4137.5|4137|4138|4137.5|4137.5|4136.5|615
1627996320000|2021-08-03 13:12:00|||||||||300
1627996340000|2021-08-03 13:12:20|4137|4136.5|4137.5|4136.5|4137.5|4136.5|4137|4136.5|164
1627996380000|2021-08-03 13:13:00|4137||4137.5||4137.5||4137||379
1627996390000|2021-08-03 13:13:10|4138|4137|4137.5|4136.5|4138|4137.5|4137.5|4136.5|550
1627996400000|2021-08-03 13:13:20||4137||4136.5||4137||4136.5|90
1627996450000|2021-08-03 13:14:10|||||||||40
1627996470000|2021-08-03 13:14:30|4138|4137|4138|4137.5|4138|4137.5|4138|4137|1276
1627996480000|2021-08-03 13:14:40|4138.5|4138|4138.5|4137.5|4138.5|4138|4138.5|4137.5|1259
1627996490000|2021-08-03 13:14:50||4138||4137.5||4138||4137.5|0
1627996500000|2021-08-03 13:15:00|||||||||90
1627996510000|2021-08-03 13:15:10|4138|4137|4136.5|4135.5|4138.5|4137|4136.5|4135.5|1221
1627996520000|2021-08-03 13:15:20||4136||4135.5||4136||4135.5|0
1627996560000|2021-08-03 13:16:00|4136|4135|4136|4135.5|4136|4135.5|4135.5|4135|1829
1627996570000|2021-08-03 13:16:10|||||||||200
1627996590000|2021-08-03 13:16:30|||||||||381
1627996600000|2021-08-03 13:16:40|4136.5|4136|4137|4136|4137|4136|4136.5|4136|887
1627996620000|2021-08-03 13:17:00|4137.5|4136.5|4137|4136|4137.5|4137|4137|4136|819
1627996630000|2021-08-03 13:17:10||4136.5||4136.5||4136.5||4136.5|0
1627996640000|2021-08-03 13:17:20|4136.5|4136|4137|4136|4137|4136.5|4136.5|4135.5|2160
1627996650000|2021-08-03 13:17:30|4137.5|4136.5|4137.5|4137|4137.5|4137|4137.5|4136.5|342
1627996660000|2021-08-03 13:17:40|4138|4137.5|4138|4137.5|4138|4137.5|4138|4137.5|652
1627996670000|2021-08-03 13:17:50|4138.5|4138|4138.5|4138|4138.5|4138|4138.5|4137.5|665
1627996680000|2021-08-03 13:18:00|4139|4137.5|4138.5|4137.5|4139|4137.5|4138|4137.5|702
1627996710000|2021-08-03 13:18:30|4138|4137|4137.5|4137|4138.5|4137|4137.5|4136.5|873
1627996720000|2021-08-03 13:18:40|4137|4136|4137.5|4137|4137.5|4137|4137|4136|323
1627996730000|2021-08-03 13:18:50|4137|4136.5|4137.5|4136.5|4137.5|4136.5|4137|4136.5|1
1627996750000|2021-08-03 13:19:10|4138|4137|4138|4137.5|4138|4137.5|4138|4137|94
1627996760000|2021-08-03 13:19:20|||||||||69
1627996770000|2021-08-03 13:19:30|||||||||125
1627996790000|2021-08-03 13:19:50|4137.5|4137|4138|4137|4138|4137|4137.5|4137|339
1627996800000|2021-08-03 13:20:00|4138.5|4137.5|4139|4138.5|4139|4138.5|4138.5|4137|2357
1627996810000|2021-08-03 13:20:10|4139.5|4139|4139.5|4138.5|4139.5|4139|4139.5|4138.5|245
1627996830000|2021-08-03 13:20:30|4140|4139|4139.5|4138.5|4140|4139|4139.5|4138.5|241
1627996850000|2021-08-03 13:20:50||4139||4139||4139||4139|264
1627996860000|2021-08-03 13:21:00||4138.5||4138.5||4138.5||4138.5|0
1627996880000|2021-08-03 13:21:20|4139||4139.5||4139.5||4139||1410
1627996900000|2021-08-03 13:21:40|4139||4139||4139||4139||1089
1627996910000|2021-08-03 13:21:50|4138.5|4138|4138.5|4137.5|4138.5|4138|4138.5|4137.5|686
1627996920000|2021-08-03 13:22:00|4139||4139||4139||4139||0
1627996930000|2021-08-03 13:22:10||4138||4138||4138||4138|0
1627996970000|2021-08-03 13:22:50|4138.5|4137.5|4138.5|4138|4138.5|4138|4138.5|4137.5|1233
1627996980000|2021-08-03 13:23:00|4138|4137.5|4137.5|4137|4138.5|4137.5|4137.5|4137|2426
1627996990000|2021-08-03 13:23:10|4137|4136.5|4137.5|4136.5|4137.5|4136.5|4136.5|4135.5|2669
1627997000000|2021-08-03 13:23:20|||||||||224
1627997010000|2021-08-03 13:23:30|4137|4136|4137|4136.5|4137.5|4136.5|4137|4136|9538
1627997020000|2021-08-03 13:23:40|4136.5|4136|4137|4136|4137|4136.5|4136.5|4136|1181
1627997030000|2021-08-03 13:23:50|4136.5|4136.5|4137|4136.5|4137|4136.5|4136.5|4136.5|1229
1627997050000|2021-08-03 13:24:10|4136.5|4136|4137|4136|4137|4136.5|4136.5|4136|1509
1627997060000|2021-08-03 13:24:20|||||||||110
1627997090000|2021-08-03 13:24:50|4137.5|4136.5|4137.5|4137|4138|4137.5|4137.5|4136|6239
1627997100000|2021-08-03 13:25:00|||||||||1669
1627997110000|2021-08-03 13:25:10|4138|4137.5|4138|4137.5|4138|4137.5|4138|4137.5|579
1627997150000|2021-08-03 13:25:50||4137||4137.5||4137.5||4137|2960
1627997160000|2021-08-03 13:26:00|4137.5|4137|4136.5|4136|4137.5|4137|4136.5|4136|1926
1627997170000|2021-08-03 13:26:10|4136|4135.5|4136|4135|4136|4135.5|4136|4135|205
1627997180000|2021-08-03 13:26:20|4135.5||4135.5||4135.5||4135.5||164
1627997190000|2021-08-03 13:26:30|||||||||73
1627997200000|2021-08-03 13:26:40|4135|4134.5|4134.5|4134|4135|4134.5|4134.5|4134|185
1627997220000|2021-08-03 13:27:00|4135|4134.5|4135|4134.5|4135|4134.5|4134.5|4134|505
1627997230000|2021-08-03 13:27:10|4135.5|4135|4136.5|4135.5|4136.5|4135.5|4135.5|4135|2257
1627997240000|2021-08-03 13:27:20|4137|4136|4137.5|4137|4137.5|4137|4137|4136|766
1627997250000|2021-08-03 13:27:30|4138|4137.5|4138|4137.5|4138|4137.5|4138|4137.5|333
1627997280000|2021-08-03 13:28:00|4137.5|4137|4137|4136|4138|4137.5|4137|4136|1453
1627997290000|2021-08-03 13:28:10||4135.5||4136||4136||4135.5|0
1627997300000|2021-08-03 13:28:20|||||||||548
1627997310000|2021-08-03 13:28:30|4137.5|4136.5|4138.5|4138|4138.5|4138|4137.5|4136|1711
1627997320000|2021-08-03 13:28:40||4137.5||4137||4137.5||4137|0
1627997340000|2021-08-03 13:29:00|4138|4136.5|4137.5|4136.5|4138|4136.5|4137|4136.5|1156
1627997350000|2021-08-03 13:29:10|4138|4137|4138.5|4138|4138.5|4138|4138|4137|937
1627997360000|2021-08-03 13:29:20|4139||4139||4139||4139||227
1627997370000|2021-08-03 13:29:30|4138.5|4137.5|4137.5|4136.5|4139|4137.5|4137.5|4136.5|3604
1627997380000|2021-08-03 13:29:40|4138|4137|4138.5|4137.5|4138.5|4137.5|4138|4137|1177
1627997390000|2021-08-03 13:29:50|4139|4138|4139|4138|4139|4138|4139|4138|427
1627997400000|2021-08-03 13:30:00|4139.5|4138.5|4140.5|4139.5|4141.5|4140.5|4139.5|4138.5|3931
1627997410000|2021-08-03 13:30:10|4141|4140|4140.5|4140|4142.5|4141.5|4140.5|4139.5|11564
1627997420000|2021-08-03 13:30:20|4141||4141||4141||4141||806
1627997430000|2021-08-03 13:30:30|4140.5|4139.5|4140.5|4139.5|4140.5|4140|4139.5|4139|4329
1627997440000|2021-08-03 13:30:40|4141|4140|4141|4140|4141|4140|4140|4139.5|4144
1627997460000|2021-08-03 13:31:00|4140.5|4140.5|4142|4141|4142|4141|4140.5|4140|1124
1627997470000|2021-08-03 13:31:10|4142.5|4141.5|4143|4142|4143|4142|4142.5|4141.5|3406
1627997480000|2021-08-03 13:31:20|4143.5|4142.5|4145|4143.5|4145|4143.5|4143|4142|2114
1627997490000|2021-08-03 13:31:30|4144.5|4143|4145|4144.5|4145|4144.5|4143.5|4143|3705
1627997500000|2021-08-03 13:31:40|4144.5|4144|4141.5|4140.5|4145|4144|4141|4140.5|5418
1627997510000|2021-08-03 13:31:50|4142|4141|4142.5|4141.5|4142.5|4141.5|4141.5|4141|487
1627997520000|2021-08-03 13:32:00|4142|4142|4142.5|4141.5|4143.5|4142.5|4141.5|4141|2545
1627997530000|2021-08-03 13:32:10|4142|4141|4142.5|4141.5|4142.5|4142|4142|4141|366
1627997540000|2021-08-03 13:32:20|4142||4142.5||4142.5||4142||298
1627997560000|2021-08-03 13:32:40|4142|4141|4142|4141.5|4142|4141.5|4142|4141|457
1627997570000|2021-08-03 13:32:50|4141.5|4141|4141|4140.5|4141.5|4141.5|4141|4140.5|1034
1627997580000|2021-08-03 13:33:00|4140.5|4139.5|4142|4141|4142.5|4141.5|4140.5|4139.5|2369
1627997590000|2021-08-03 13:33:10|4142.5|4141.5|4140.5|4139.5|4142.5|4141.5|4140|4139|1939
1627997600000|2021-08-03 13:33:20|4140|4139|4140|4139|4140|4139.5|4139.5|4139|164
1627997610000|2021-08-03 13:33:30|4139.5|4138.5|4139.5|4138.5|4140|4138.5|4139.5|4138.5|1685
1627997620000|2021-08-03 13:33:40|4140|4139|4140.5|4139.5|4140.5|4139.5|4140|4139|600
1627997630000|2021-08-03 13:33:50|4141|4140|4141|4140|4141|4140|4141|4140|1332
1627997640000|2021-08-03 13:34:00|4140.5|4140.5|4141|4140|4141|4140.5|4140.5|4140|864
1627997650000|2021-08-03 13:34:10|4141.5|4140.5|4142|4141|4142|4141.5|4141.5|4140.5|817
1627997660000|2021-08-03 13:34:20|4141.5|4140.5|4141.5|4140.5|4141.5|4141|4141|4140.5|957
1627997670000|2021-08-03 13:34:30|||||||||61
1627997680000|2021-08-03 13:34:40|4141||4141.5||4141.5||4141||150
1627997690000|2021-08-03 13:34:50|4141|4140|4141|4140|4141|4140.5|4141|4140|924
1627997700000|2021-08-03 13:35:00|4141.5|4140.5|4142|4141|4142|4141.5|4141.5|4140|1026
1627997710000|2021-08-03 13:35:10|4142.5|4141.5|4145|4144|4145|4144.5|4142.5|4141.5|2885
1627997720000|2021-08-03 13:35:20|4144.5|4143.5|4144|4143|4144.5|4143.5|4143.5|4143|848
1627997730000|2021-08-03 13:35:30|4144.5|4143.5|4145|4144|4145|4144.5|4144.5|4143.5|420
1627997740000|2021-08-03 13:35:40|4144.5|4144.5|4146.5|4145.5|4146.5|4145.5|4144.5|4144.5|1710
1627997750000|2021-08-03 13:35:50|4147|4146|4147|4146|4147|4146|4147|4145.5|431
1627997760000|2021-08-03 13:36:00|4146.5|4145.5|4145|4144|4146.5|4145.5|4145|4143.5|1252
1627997770000|2021-08-03 13:36:10|4144.5|4143.5|4147|4146|4147|4146|4144.5|4143.5|1359
1627997780000|2021-08-03 13:36:20|4146.5||4146.5||4146.5||4146.5||0
1627997790000|2021-08-03 13:36:30|4147|4146.5|4148|4146.5|4148|4146.5|4147|4146.5|921
1627997800000|2021-08-03 13:36:40|4147.5||4148||4148||4147.5||0
1627997810000|2021-08-03 13:36:50|4147.5|4146|4147|4145.5|4147.5|4146.5|4146.5|4145.5|1958
1627997820000|2021-08-03 13:37:00|4147.5|4146|4148.5|4147.5|4148.5|4148|4147|4145.5|6734
1627997830000|2021-08-03 13:37:10|4148||4148||4148||4148||12
1627997840000|2021-08-03 13:37:20|4147.5|4147|4148|4147.5|4148|4147.5|4147|4146.5|2043
1627997850000|2021-08-03 13:37:30|4148.5|4148|4150|4149|4150|4149.5|4148|4147.5|1333
1627997860000|2021-08-03 13:37:40|4150.5|4149.5|4150.5|4149|4151|4150|4150.5|4149|226
1627997870000|2021-08-03 13:37:50|4150|4149.5|4150.5|4149|4150.5|4149.5|4150|4149|827
1627997880000|2021-08-03 13:38:00||4149.5||4149||4149.5||4149|830
1627997890000|2021-08-03 13:38:10|4151|4149.5|4151|4150|4151|4150.5|4150.5|4149.5|885
1627997900000|2021-08-03 13:38:20|4150.5|4149.5|4151.5|4150.5|4151.5|4151|4150.5|4149.5|1912
1627997910000|2021-08-03 13:38:30|4152|4151|4152|4151|4152|4151|4152|4151|363
1627997920000|2021-08-03 13:38:40|4151.5|4150.5|4151|4150|4152|4150.5|4150.5|4150|4252
1627997930000|2021-08-03 13:38:50|4150.5|4149.5|4150.5|4149.5|4151|4150|4150|4149.5|360
1627997940000|2021-08-03 13:39:00|4150|4149|4149|4148|4150.5|4150|4149|4148|2623
1627997950000|2021-08-03 13:39:10|4149.5|4148.5|4149.5|4148.5|4149.5|4149|4149.5|4148|1218
1627997960000|2021-08-03 13:39:20|4150|4149|4149.5|4148.5|4150|4149.5|4149.5|4148.5|3084
1627997970000|2021-08-03 13:39:30|4149|4148|4149|4148.5|4149|4148.5|4149|4148|578
1627997980000|2021-08-03 13:39:40|4148.5|4148|4148.5|4148|4148.5|4148|4147.5|4146.5|718
1627997990000|2021-08-03 13:39:50|4148|4147.5|4147.5|4146|4148|4147.5|4147.5|4146|1769
1627998000000|2021-08-03 13:40:00|4147|4146.5|4145.5|4144.5|4147.5|4146.5|4145.5|4144.5|578
1627998010000|2021-08-03 13:40:10|4145|4144|4144|4143|4145|4144|4144|4143|240
1627998020000|2021-08-03 13:40:20|4143.5|4142.5|4143|4142|4143.5|4143|4143|4142|451
1627998030000|2021-08-03 13:40:30|4142.5|4141.5|4144|4143|4144|4143.5|4142|4141|1476
1627998040000|2021-08-03 13:40:40|4143.5|4143.5|4144|4143|4144|4143.5|4143.5|4143|380
1627998060000|2021-08-03 13:41:00|4143.5|4143.5|4144.5|4143.5|4144.5|4144|4143|4142.5|3805
1627998070000|2021-08-03 13:41:10|4144|4143|4144|4142.5|4144|4143|4143|4142.5|880
1627998080000|2021-08-03 13:41:20||4143||4143||4143.5||4143|405
1627998090000|2021-08-03 13:41:30|4144.5|4143.5|4145|4144|4145|4144.5|4144.5|4143|1316
1627998100000|2021-08-03 13:41:40|4145.5|4144.5|4146|4145.5|4146|4145.5|4145.5|4144.5|822
1627998110000|2021-08-03 13:41:50|||||||||184
1627998120000|2021-08-03 13:42:00|4145.5|4145|4146|4145|4146|4145|4145|4144.5|5026
1627998130000|2021-08-03 13:42:10|4145.5|4145.5|4147.5|4146.5|4147.5|4146.5|4145.5|4145|837
1627998140000|2021-08-03 13:42:20|4147|4146|4147|4146|4147|4146.5|4146.5|4146|390
1627998150000|2021-08-03 13:42:30|4147.5|4146.5|4147.5|4146.5|4148|4147|4147.5|4146.5|1037
1627998160000|2021-08-03 13:42:40|4148|4147|4147.5|4146.5|4148.5|4147.5|4147|4146.5|868
1627998170000|2021-08-03 13:42:50|4147|4147|4147|4146|4147.5|4147|4146.5|4146|970
1627998180000|2021-08-03 13:43:00|4146.5|4145.5|4146|4145|4147|4145.5|4145.5|4145|1082
1627998190000|2021-08-03 13:43:10|4145.5|4144.5|4146|4145|4146|4145|4145|4144.5|1249
1627998200000|2021-08-03 13:43:20|4146.5|4145.5|4147|4145.5|4147|4145.5|4146.5|4145.5|1362
1627998210000|2021-08-03 13:43:30|4146.5||4146.5||4146.5||4146.5||61
1627998220000|2021-08-03 13:43:40|4146|4145|4145|4144.5|4146|4145|4145|4144.5|3784
1627998230000|2021-08-03 13:43:50|4145.5|4145|4145|4144.5|4145.5|4145|4144.5|4144|1891
1627998240000|2021-08-03 13:44:00|4145.5|4145|4145|4144|4146|4145.5|4145|4144|2178
1627998250000|2021-08-03 13:44:10|4145.5|4144.5|4145|4144|4145.5|4144.5|4144.5|4143.5|2208
1627998260000|2021-08-03 13:44:20|4144.5|4143.5|4144.5|4144|4144.5|4144|4144|4143.5|980
1627998270000|2021-08-03 13:44:30|4144|4143.5|4143|4142|4144|4143.5|4142.5|4142|3522
1627998280000|2021-08-03 13:44:40|4142.5||4143||4143||4142.5||358
1627998290000|2021-08-03 13:44:50|4142.5|4141.5|4141|4140|4142.5|4141.5|4141|4140|507
1627998300000|2021-08-03 13:45:00|4141.5|4140.5|4141.5|4140.5|4141.5|4141|4141.5|4140.5|1453
1627998310000|2021-08-03 13:45:10|4142|4141|4143|4142.5|4143.5|4143|4142|4141|3212
1627998320000|2021-08-03 13:45:20|4143.5|4143|4143.5|4142.5|4143.5|4143|4143|4142.5|471
1627998330000|2021-08-03 13:45:30|4143||4143||4143||4143||362
1627998340000|2021-08-03 13:45:40|4142.5|4142|4144.5|4143.5|4144.5|4143.5|4142.5|4141.5|6815
1627998350000|2021-08-03 13:45:50|4144|4143|4144|4143|4144|4143|4143.5|4143|1374
1627998360000|2021-08-03 13:46:00|4143.5|4142.5|4143.5|4142.5|4143.5|4142.5|4142.5|4142|3098
1627998370000|2021-08-03 13:46:10|||||||||33
1627998380000|2021-08-03 13:46:20|4143||4143.5||4143.5||4143||22
1627998390000|2021-08-03 13:46:30|4143||4143||4143||4143||909
1627998400000|2021-08-03 13:46:40|4142.5|4142|4143.5|4142.5|4143.5|4142.5|4142|4141.5|3384
1627998410000|2021-08-03 13:46:50|4144|4143|4145|4143.5|4145|4143.5|4144|4142.5|714
1627998420000|2021-08-03 13:47:00|4145.5|4144|4145.5|4144.5|4145.5|4145|4145|4144|1522
1627998430000|2021-08-03 13:47:10|4146|4145|4146.5|4145.5|4146.5|4145.5|4146|4145|684
1627998450000|2021-08-03 13:47:30|4146|4145|4145.5|4144.5|4146.5|4145|4145|4144.5|2027
1627998460000|2021-08-03 13:47:40|4145|4144|4144.5|4143.5|4145|4144|4144.5|4143.5|65
1627998480000|2021-08-03 13:48:00|||||||||438
1627998490000|2021-08-03 13:48:10|4144|4144|4144|4143.5|4144.5|4144|4144|4143.5|1774
1627998500000|2021-08-03 13:48:20|4144.5||4144.5||4144.5||4144.5||0
1627998510000|2021-08-03 13:48:30||4144||4144||4144||4144|235
1627998520000|2021-08-03 13:48:40|||||||||130
1627998530000|2021-08-03 13:48:50|||||||||228
1627998540000|2021-08-03 13:49:00|4145|4144.5|4145|4144.5|4145|4144.5|4144.5|4144.5|964
1627998550000|2021-08-03 13:49:10|4145.5|4145|4145.5|4145|4145.5|4145|4145.5|4145|466
1627998560000|2021-08-03 13:49:20|4145|4144.5|4143.5|4142|4145|4144.5|4143.5|4142|2151
1627998570000|2021-08-03 13:49:30|4143|4141.5|4142.5|4141.5|4143|4141.5|4142|4141.5|457
1627998580000|2021-08-03 13:49:40|4142|4141|4142|4141|4142|4141|4142|4141|734
1627998590000|2021-08-03 13:49:50|4141.5||4142||4142||4141.5||2003
1627998600000|2021-08-03 13:50:00|4141.5||4142||4142||4141.5||222
1627998610000|2021-08-03 13:50:10|4142.5|4141.5|4142.5|4142|4142.5|4142|4142.5|4141.5|918
1627998620000|2021-08-03 13:50:20|4143|4142.5|4143.5|4143|4144|4143.5|4143|4142|3720
1627998630000|2021-08-03 13:50:30|4144||4144||4144||4143.5||15
1627998640000|2021-08-03 13:50:40|4144.5|4143.5|4145|4144|4145|4144|4144.5|4143.5|731
1627998650000|2021-08-03 13:50:50||4144.5||4144.5||4144.5||4144.5|78
1627998660000|2021-08-03 13:51:00|4145.5|4145|4144|4143.5|4145.5|4145|4144|4143.5|2363
1627998670000|2021-08-03 13:51:10|4144.5|4143|4144.5|4144|4144.5|4144|4144.5|4143|1167
1627998680000|2021-08-03 13:51:20|4144|4143.5|4145|4144.5|4145.5|4144.5|4144|4143.5|921
1627998690000|2021-08-03 13:51:30|4145.5|4145|4145.5|4145|4146|4145|4145|4144.5|1806
1627998700000|2021-08-03 13:51:40|4146|4144.5|4146.5|4145.5|4146.5|4145.5|4145|4144.5|673
1627998710000|2021-08-03 13:51:50|4146|4145|4146.5|4145.5|4146.5|4145.5|4145.5|4144.5|2430
1627998720000|2021-08-03 13:52:00|4146||4146.5||4146.5||4146||215
1627998730000|2021-08-03 13:52:10|4146|4145|4146|4145|4146|4145|4145.5|4145|3279
1627998740000|2021-08-03 13:52:20|4145.5|4144.5|4146|4145|4146|4145|4145|4144.5|901
1627998750000|2021-08-03 13:52:30|4145.5|4144.5|4145.5|4144.5|4145.5|4145|4144.5|4143.5|2823
1627998760000|2021-08-03 13:52:40|4145|4145|4145.5|4145|4146|4145.5|4145|4145|1908
1627998770000|2021-08-03 13:52:50|4145|4144.5|4145.5|4145|4145.5|4145|4145|4144.5|3409
1627998780000|2021-08-03 13:53:00||4144.5||4144.5||4144.5||4144.5|491
1627998790000|2021-08-03 13:53:10|4145|4144|4145|4143.5|4145|4144.5|4145|4143.5|179
1627998800000|2021-08-03 13:53:20||4144||4144||4144||4144|0
1627998810000|2021-08-03 13:53:30||4143.5||4144||4144||4143.5|130
1627998820000|2021-08-03 13:53:40|4144.5|4144.5|4144.5|4144|4144.5|4144.5|4144.5|4144|3328
1627998830000|2021-08-03 13:53:50|4145|4143.5|4144.5|4144|4145|4144|4144|4143.5|841
1627998840000|2021-08-03 13:54:00|||||||||278
1627998850000|2021-08-03 13:54:10|4145|4144.5|4145.5|4144.5|4145.5|4144.5|4145|4144.5|1456
1627998860000|2021-08-03 13:54:20|||||||||944
1627998870000|2021-08-03 13:54:30|4146|4145|4145|4144|4146|4145.5|4145|4144|1870
1627998890000|2021-08-03 13:54:50|||||||||128
1627998900000|2021-08-03 13:55:00|4144.5|4143.5|4144|4143.5|4145|4143.5|4144|4143.5|808
1627998910000|2021-08-03 13:55:10|4143.5|4143|4143.5|4143|4143.5|4143|4143.5|4142.5|624
1627998920000|2021-08-03 13:55:20|4144|4143.5|4145|4144|4145|4144|4144|4143|1397
1627998930000|2021-08-03 13:55:30|4145.5|4144.5|4145.5|4145|4145.5|4145|4145.5|4144.5|775
1627998940000|2021-08-03 13:55:40|4145|4144.5|4145|4144|4145|4144.5|4144.5|4144|792
1627998950000|2021-08-03 13:55:50|4144.5|4143.5|4144.5|4143.5|4145|4144|4144|4143|600
1627998960000|2021-08-03 13:56:00|4145|4144|4145|4144|4145|4144|4145|4144|910
1627998970000|2021-08-03 13:56:10|4144.5|4143.5|4143|4142.5|4145|4143.5|4143|4142.5|817
1627998980000|2021-08-03 13:56:20|4143.5|4142|4143.5|4142.5|4144.5|4143.5|4142.5|4141.5|4412
1627999000000|2021-08-03 13:56:40|4143|4142|4142.5|4141.5|4143.5|4142|4142|4141.5|957
1627999010000|2021-08-03 13:56:50|4142|4141|4142.5|4141.5|4142.5|4141.5|4141.5|4141|335
1627999020000|2021-08-03 13:57:00|4142|4141|4141|4140|4142|4141|4140.5|4140|96
1627999030000|2021-08-03 13:57:10|4140.5|4139.5|4140.5|4139.5|4141|4139.5|4140|4139.5|777
1627999050000|2021-08-03 13:57:30|4140||4140.5||4140.5||4140||16
1627999060000|2021-08-03 13:57:40||4140||4140||4140||4140|849
1627999070000|2021-08-03 13:57:50|4141|4140.5|4141.5|4140.5|4141.5|4141|4141|4140.5|1478
1627999080000|2021-08-03 13:58:00|4142|4141|4142|4141|4142|4141|4142|4141|1165
1627999090000|2021-08-03 13:58:10|||||||||24
1627999100000|2021-08-03 13:58:20|4142.5|4141.5|4142|4141.5|4142.5|4142|4142|4141.5|981
1627999110000|2021-08-03 13:58:30|4141.5|4141|4142|4141|4142|4141|4141.5|4141|1221
1627999120000|2021-08-03 13:58:40|4141.5||4142||4142||4141.5||412
1627999160000|2021-08-03 13:59:20|4142.5|4141.5|4143|4142.5|4143|4142.5|4142.5|4141|705
1627999170000|2021-08-03 13:59:30|4143.5|4143|4143|4142.5|4143.5|4143|4143|4142.5|912
1627999180000|2021-08-03 13:59:40|4142.5|4142|4142.5|4142|4143|4142.5|4142.5|4141.5|1723
1627999190000|2021-08-03 13:59:50|4143|4142.5|4144|4143|4144|4143.5|4143|4142.5|1605
1627999200000|2021-08-03 14:00:00|4144.5|4143.5|4144.5|4143.5|4144.5|4143.5|4144.5|4143.5|391
1627999210000|2021-08-03 14:00:10|4144|4143|4144.5|4143.5|4144.5|4143.5|4144|4143|540
1627999220000|2021-08-03 14:00:20|||||||||294
1627999230000|2021-08-03 14:00:30|4145|4144|4146|4145|4146|4145|4144.5|4143.5|1629
1627999240000|2021-08-03 14:00:40|4146.5|4145.5|4146.5|4146|4146.5|4146|4146.5|4145.5|207
1627999250000|2021-08-03 14:00:50|4147|4145.5|4145.5|4144.5|4147|4145.5|4145|4144.5|1142
1627999260000|2021-08-03 14:01:00|4145|4144|4146|4145.5|4146|4145.5|4145|4144|1517
1627999270000|2021-08-03 14:01:10|4146.5|4146|4147|4146|4147|4146|4146.5|4146|717
1627999280000|2021-08-03 14:01:20|4147.5|4146.5|4148|4147|4148|4147|4147.5|4146.5|260
1627999290000|2021-08-03 14:01:30|4148.5|4148|4147|4146|4149|4148|4147|4146|2192
1627999300000|2021-08-03 14:01:40|4147.5|4146.5|4147.5|4147|4147.5|4147|4147.5|4146.5|195
1627999310000|2021-08-03 14:01:50|4147|4146.5|4147|4146.5|4147.5|4147|4147|4146.5|664
1627999320000|2021-08-03 14:02:00|4146.5|4146|4146.5|4145.5|4147|4146.5|4146|4145.5|1383
1627999330000|2021-08-03 14:02:10|4146|4145|4145.5|4145|4146|4145|4145.5|4145|345
1627999340000|2021-08-03 14:02:20|4146||4146||4146||4146||32
1627999360000|2021-08-03 14:02:40|4146.5|4145.5|4146.5|4146|4146.5|4146|4146.5|4145|779
1627999370000|2021-08-03 14:02:50|4146|4145.5|4146|4145.5|4146.5|4145.5|4146|4145.5|1534
1627999380000|2021-08-03 14:03:00|4145.5|4145|4146.5|4145.5|4146.5|4146|4145|4144.5|2096
1627999390000|2021-08-03 14:03:10|4147|4146|4146.5|4146|4147|4146|4146.5|4146|182
1627999400000|2021-08-03 14:03:20|4147|4146.5|4146.5|4145.5|4147|4146.5|4146.5|4145.5|1503
1627999410000|2021-08-03 14:03:30|4146||4146.5||4146.5||4146||506
1627999420000|2021-08-03 14:03:40|4146|4145|4146|4145.5|4146.5|4145.5|4145.5|4145|878
1627999430000|2021-08-03 14:03:50|4145.5|4145|4145|4144|4145.5|4145|4145|4144|282
1627999440000|2021-08-03 14:04:00|4144.5|4143.5|4144|4143|4144.5|4143.5|4144|4143|48
1627999450000|2021-08-03 14:04:10|4144.5|4143.5|4144.5|4143.5|4144.5|4143.5|4144.5|4143.5|15
1627999470000|2021-08-03 14:04:30|4144||4144.5||4144.5||4144||203
1627999480000|2021-08-03 14:04:40|4144|4143|4144|4143.5|4144.5|4143.5|4143.5|4142.5|1989
1627999490000|2021-08-03 14:04:50|4143.5|4143|4144|4143|4144|4143|4143.5|4143|653
1627999500000|2021-08-03 14:05:00|4143.5||4144||4144||4143.5||426
1627999510000|2021-08-03 14:05:10|4144.5|4143.5|4146.5|4146|4147|4146.5|4144.5|4143.5|5600
1627999520000|2021-08-03 14:05:20|4147|4146.5|4147.5|4146.5|4147.5|4146.5|4147|4146.5|678
1627999530000|2021-08-03 14:05:30|4148|4147|4149|4148|4149.5|4148.5|4148|4146.5|1965
1627999540000|2021-08-03 14:05:40|4148.5|4147.5|4146.5|4145.5|4149|4147.5|4146|4145|4870
1627999550000|2021-08-03 14:05:50|4147|4146|4148|4147|4148|4147|4147|4146|205
1627999560000|2021-08-03 14:06:00|4147.5|4146.5|4146.5|4145.5|4148|4146.5|4146|4145.5|1846
1627999570000|2021-08-03 14:06:10|4147|4146|4147.5|4146.5|4147.5|4146.5|4147|4145.5|283
1627999590000|2021-08-03 14:06:30|4148|4147|4148|4147|4149|4148|4147.5|4147|1646
1627999620000|2021-08-03 14:07:00|4147.5|4146.5|4147.5|4146.5|4148|4146.5|4147.5|4146.5|351
1627999630000|2021-08-03 14:07:10|4147|4146|4147|4146|4147.5|4146.5|4147|4146|1115
1627999640000|2021-08-03 14:07:20|4147.5|4146.5|4147.5|4146.5|4148|4147.5|4147.5|4146|954
1627999650000|2021-08-03 14:07:30|4148|4147|4148|4147.5|4148.5|4147.5|4148|4147|635
1627999660000|2021-08-03 14:07:40|4148.5|4148|4148.5|4148|4148.5|4148|4148.5|4148|139
1627999670000|2021-08-03 14:07:50|4148|4147.5|4148.5|4147.5|4148.5|4147.5|4148|4147.5|2046
1627999680000|2021-08-03 14:08:00|4148|4147|4148.5|4147.5|4148.5|4148|4147.5|4147|1500
1627999690000|2021-08-03 14:08:10|4148|4147|4148.5|4148|4148.5|4148|4147|4146.5|920
1627999700000|2021-08-03 14:08:20|4149|4148.5|4149.5|4149|4150|4149.5|4149|4148|2511
1627999710000|2021-08-03 14:08:30|4150|4148.5|4149.5|4149|4150.5|4149.5|4149.5|4148.5|804
1627999720000|2021-08-03 14:08:40|4149|4148.5|4150.5|4149.5|4150.5|4149.5|4149|4148.5|605
1627999730000|2021-08-03 14:08:50|4151||4150.5||4151||4150.5||0
1627999740000|2021-08-03 14:09:00|4150|4149|4150|4149|4150|4149|4150|4149|528
1627999750000|2021-08-03 14:09:10|4150.5|4149.5|4150.5|4150|4150.5|4150|4150.5|4149|268
1627999760000|2021-08-03 14:09:20|4151|4150.5|4151.5|4150|4152|4151|4150.5|4150|1327
1627999770000|2021-08-03 14:09:30|4151||4151||4151||4151||0
1627999780000|2021-08-03 14:09:40|4151.5|4150.5|4151.5|4150.5|4151.5|4151|4151.5|4150.5|114
1627999790000|2021-08-03 14:09:50||4151||4151||4151||4150.5|800
1627999800000|2021-08-03 14:10:00|4151|4150.5|4151.5|4150.5|4151.5|4150.5|4151|4150.5|675
1627999810000|2021-08-03 14:10:10|4152|4151|4153|4152.5|4153|4152.5|4152|4151|662
1627999820000|2021-08-03 14:10:20|4153.5|4153|4153|4152|4154|4153|4152.5|4151.5|1315
1627999830000|2021-08-03 14:10:30|4152.5|4151.5|4152.5|4151.5|4153|4151.5|4152|4151.5|1326
1627999840000|2021-08-03 14:10:40|4153|4152|4153|4152.5|4153|4152.5|4153|4151.5|639
1627999850000|2021-08-03 14:10:50|4153.5||4153.5||4153.5||4153.5||47
1627999860000|2021-08-03 14:11:00|4154|4153|4154|4153.5|4154|4153.5|4153.5|4153|351
1627999870000|2021-08-03 14:11:10|4153.5|4153|4154|4153|4154.5|4153.5|4153.5|4153|1075
1627999880000|2021-08-03 14:11:20|4153.5|4152.5|4154|4153|4154|4153|4153.5|4152.5|1137
1627999890000|2021-08-03 14:11:30|4153.5|4152.5|4152.5|4151.5|4153.5|4152.5|4152.5|4151.5|776
1627999900000|2021-08-03 14:11:40|4152|4151|4151|4150.5|4152|4151|4151|4150.5|1744
1627999910000|2021-08-03 14:11:50|4150.5|4150|4151|4150|4151|4150|4150.5|4149.5|216
1627999920000|2021-08-03 14:12:00|4150.5|4149.5|4151.5|4151|4151.5|4151|4150|4149|1546
1627999930000|2021-08-03 14:12:10|4151|4150.5|4151|4149.5|4151.5|4150.5|4150.5|4149.5|1106
1627999940000|2021-08-03 14:12:20|4150.5||4150.5||4150.5||4150.5||0
1627999950000|2021-08-03 14:12:30|4150|4150|4150.5|4149.5|4150.5|4150|4150|4149.5|490
1627999960000|2021-08-03 14:12:40|4150|4149|4149.5|4148.5|4150|4149|4149.5|4148.5|827
1627999980000|2021-08-03 14:13:00|4149|4148|4148.5|4147.5|4149.5|4148|4148.5|4147.5|712
1627999990000|2021-08-03 14:13:10|4149|4148|4150|4149|4150|4149.5|4149|4147.5|2592
1628000000000|2021-08-03 14:13:20|4149.5|4148.5|4149.5|4149|4150|4149|4149|4148.5|846
1628000010000|2021-08-03 14:13:30|4149|4148.5|4149|4148.5|4149|4148.5|4149|4148.5|601
1628000020000|2021-08-03 14:13:40|4149.5|4149|4149.5|4148.5|4150|4149.5|4149.5|4148.5|633
1628000030000|2021-08-03 14:13:50|4149||4149||4149||4149||73
1628000040000|2021-08-03 14:14:00|4148.5|4148|4148.5|4148|4148.5|4148|4148.5|4147.5|719
1628000050000|2021-08-03 14:14:10|4149|4147.5|4148|4147|4149|4148|4148|4147|1029
1628000060000|2021-08-03 14:14:20|4148.5|4147.5|4147.5|4146.5|4148.5|4148|4147.5|4146.5|284
1628000070000|2021-08-03 14:14:30|4148|4147|4148.5|4147.5|4148.5|4148|4148|4147|627
1628000080000|2021-08-03 14:14:40|4148|4148|4148|4147|4148.5|4148|4147.5|4147|1617
1628000090000|2021-08-03 14:14:50|4147.5||4147.5||4147.5||4147.5||0
1628000100000|2021-08-03 14:15:00|4147|4146.5|4147|4146|4147.5|4147|4147|4146|446
1628000110000|2021-08-03 14:15:10|4146.5|4145.5|4146|4145.5|4146.5|4146|4146|4145.5|485
1628000120000|2021-08-03 14:15:20|4146.5|4146|4146.5|4146|4146.5|4146|4146|4146|386
1628000130000|2021-08-03 14:15:30|4146|4145.5|4146.5|4145.5|4146.5|4145.5|4146|4145.5|314
1628000140000|2021-08-03 14:15:40|||||||||23
1628000150000|2021-08-03 14:15:50|4147|4146|4147|4146|4147|4146.5|4147|4145.5|792
1628000160000|2021-08-03 14:16:00|4146.5|4145.5|4146.5|4145.5|4146.5|4145.5|4146.5|4145.5|256
1628000170000|2021-08-03 14:16:10|4146||4146||4146||4146||69
1628000180000|2021-08-03 14:16:20|4145.5|4145|4145|4144.5|4145.5|4145.5|4145|4144.5|810
1628000190000|2021-08-03 14:16:30|4144.5|4144|4145.5|4144.5|4145.5|4144.5|4144.5|4144|1027
1628000210000|2021-08-03 14:16:50|4145|4144|4144|4143|4145.5|4144|4144|4143|455
1628000220000|2021-08-03 14:17:00|4143.5|4143.5|4143.5|4143|4144|4143.5|4143.5|4142.5|408
1628000230000|2021-08-03 14:17:10|4144|4143.5|4144|4143|4144|4143.5|4144|4143|577
1628000240000|2021-08-03 14:17:20|4144.5|4143.5|4145|4144|4145|4144|4144.5|4143.5|904
1628000250000|2021-08-03 14:17:30|4144.5|4143.5|4144|4143.5|4145|4143.5|4144|4143.5|1486
1628000260000|2021-08-03 14:17:40|4143.5|4143|4144|4143|4144|4143.5|4143|4142|1430
1628000280000|2021-08-03 14:18:00|4143.5|4142.5|4143.5|4142.5|4144|4143|4143|4142|2361
1628000290000|2021-08-03 14:18:10||4142||4142.5||4142.5||4142|0
1628000300000|2021-08-03 14:18:20|4144|4143|4145|4144.5|4145|4144.5|4144|4142.5|2483
1628000310000|2021-08-03 14:18:30|4145.5|4145|4146|4145|4146.5|4146|4145.5|4145|4513
1628000350000|2021-08-03 14:19:10|4145.5|4144.5|4146|4145|4146|4145.5|4145.5|4144.5|1390
1628000360000|2021-08-03 14:19:20|4145.5|4144.5|4145.5|4144.5|4145.5|4144.5|4145|4144.5|1642
1628000370000|2021-08-03 14:19:30|4146|4145|4146.5|4145.5|4146.5|4146|4146|4144.5|1280
1628000390000|2021-08-03 14:19:50|4147|4146|4147|4146.5|4147.5|4147|4147|4145.5|3248
1628000400000|2021-08-03 14:20:00||4146||4146||4146||4146|189
1628000440000|2021-08-03 14:20:40|4146.5||4147||4147||4146.5||0
1628000450000|2021-08-03 14:20:50|||||||||62
1628000460000|2021-08-03 14:21:00|4147.5|4146.5|4147.5|4147|4147.5|4147|4147.5|4146.5|882
1628000470000|2021-08-03 14:21:10|4148|4147.5|4149|4148|4149|4148|4148|4147.5|2242
1628000480000|2021-08-03 14:21:20|4148.5||4149||4149||4148.5||1014
1628000490000|2021-08-03 14:21:30|4148.5||4148.5||4148.5||4148.5||496
1628000500000|2021-08-03 14:21:40|4148|4147.5|4147|4146|4148|4147.5|4147|4146|2631
1628000510000|2021-08-03 14:21:50|4147.5|4146.5|4147.5|4146.5|4147.5|4146.5|4147.5|4146.5|409
1628000530000|2021-08-03 14:22:10|4147|4146|4147|4146|4147|4146.5|4147|4146|118
1628000540000|2021-08-03 14:22:20|||||||||76
1628000550000|2021-08-03 14:22:30||4146.5||4146||4146.5||4146|0
1628000560000|2021-08-03 14:22:40|4147.5|4146.5|4147.5|4147|4148|4147|4147.5|4146|842
1628000570000|2021-08-03 14:22:50|4148|4147.5|4148|4147.5|4148|4147.5|4148|4147.5|616
1628000580000|2021-08-03 14:23:00|4148.5|4148|4148.5|4148|4148.5|4148|4148.5|4148|1108
1628000590000|2021-08-03 14:23:10|4148|4147.5|4149|4148|4149|4148|4148|4147.5|909
1628000600000|2021-08-03 14:23:20|4148.5||4148.5||4148.5||4148.5||191
1628000610000|2021-08-03 14:23:30|4149|4148.5|4149.5|4148.5|4149.5|4149|4149|4148.5|6095
1628000620000|2021-08-03 14:23:40|4149|4148|4149.5|4148.5|4149.5|4149|4148.5|4148|2477
1628000630000|2021-08-03 14:23:50|4150|4149|4149.5|4149|4150|4149.5|4149.5|4149|3620
1628000640000|2021-08-03 14:24:00|4150|4149.5|4149.5|4149|4150|4149.5|4149.5|4149|435
1628000650000|2021-08-03 14:24:10|4149|4148.5|4149|4148.5|4149|4148.5|4149|4148.5|3465
1628000660000|2021-08-03 14:24:20|4148.5|4148|4148.5|4147.5|4148.5|4148|4148|4147|1262
1628000670000|2021-08-03 14:24:30|4149|4148|4149.5|4149|4149.5|4149|4149|4148|655
1628000680000|2021-08-03 14:24:40|||||||||107
1628000690000|2021-08-03 14:24:50|||||||||240
1628000700000|2021-08-03 14:25:00|4150|4149.5|4150.5|4150|4150.5|4150|4150|4149.5|1503
1628000710000|2021-08-03 14:25:10|4151|4150.5|4151.5|4151|4151.5|4151|4151|4150.5|1143
1628000720000|2021-08-03 14:25:20|4151|4150.5|4151|4150|4151|4150.5|4150.5|4150|2231
1628000730000|2021-08-03 14:25:30|4151.5|4150.5|4151.5|4150.5|4151.5|4150.5|4151.5|4150.5|365
1628000740000|2021-08-03 14:25:40|4152|4151|4152|4151|4152|4151|4152|4151|271
1628000750000|2021-08-03 14:25:50|4151.5|4150.5|4150|4149|4152|4150.5|4150|4149|1582
1628000770000|2021-08-03 14:26:10|4149.5||4150||4150||4149.5||75
1628000780000|2021-08-03 14:26:20|4149.5|4148.5|4149|4148.5|4150|4148.5|4149|4148|762
1628000790000|2021-08-03 14:26:30|4149.5||4149.5||4149.5||4149.5||0
1628000800000|2021-08-03 14:26:40|4150|4149|4149.5|4149|4150|4149|4149.5|4149|623
1628000810000|2021-08-03 14:26:50|4150|4149.5|4150|4148.5|4150|4149.5|4149.5|4148.5|681
1628000820000|2021-08-03 14:27:00||4149||4149||4149||4149|0
1628000830000|2021-08-03 14:27:10||4148.5||4148.5||4148.5||4148.5|0
1628000840000|2021-08-03 14:27:20|4149.5|4149|4148.5|4147.5|4149.5|4149|4148.5|4147.5|1290
1628000850000|2021-08-03 14:27:30||4147||4147.5||4148||4147|111
1628000860000|2021-08-03 14:27:40|4149|4148|4149.5|4149|4149.5|4149|4149|4148|602
1628000870000|2021-08-03 14:27:50|4149|4148.5|4149|4148|4149|4148.5|4148.5|4147.5|260
1628000890000|2021-08-03 14:28:10|4148.5|4147.5|4147.5|4146.5|4148.5|4147.5|4147.5|4146.5|584
1628000900000|2021-08-03 14:28:20|4147|4146|4147.5|4147|4147.5|4147|4146.5|4145.5|2275
1628000910000|2021-08-03 14:28:30|4148|4147.5|4147.5|4147|4148|4147.5|4147.5|4147|1166
1628000920000|2021-08-03 14:28:40|4147|4146.5|4147|4146|4147|4146.5|4147|4145.5|262
1628000930000|2021-08-03 14:28:50|4146.5|4146.5|4146.5|4146|4146.5|4146.5|4146.5|4146|504
1628000940000|2021-08-03 14:29:00|4147|4146.5|4147|4146.5|4147|4146.5|4147|4146.5|481
1628000950000|2021-08-03 14:29:10||4146||4146.5||4146.5||4146|272
1628000960000|2021-08-03 14:29:20|4146.5|4146|4147|4146.5|4147|4146.5|4146.5|4146|411
1628000970000|2021-08-03 14:29:30|4147.5|4146|4147.5|4147|4147.5|4147|4147.5|4146|310
1628000980000|2021-08-03 14:29:40|4148|4147.5|4148|4147.5|4148|4147.5|4148|4147.5|883
1628000990000|2021-08-03 14:29:50|4147.5|4147|4146.5|4145.5|4147.5|4147|4146.5|4145.5|1891
1628001000000|2021-08-03 14:30:00|4147|4146|4147|4146|4147|4146|4147|4146|107
1628001010000|2021-08-03 14:30:10|4147.5|4146.5|4147|4146.5|4147.5|4147|4147|4146.5|764
1628001020000|2021-08-03 14:30:20|4147.5||4147.5||4147.5||4147.5||0
1628001040000|2021-08-03 14:30:40|4148|4147|4148.5|4148|4148.5|4148|4148|4146.5|1751
1628001050000|2021-08-03 14:30:50|4149|4148.5|4149.5|4148.5|4150.5|4150|4149|4148.5|4738
1628001060000|2021-08-03 14:31:00|4149|4147.5|4149|4148|4149.5|4148|4148.5|4147.5|2914
1628001070000|2021-08-03 14:31:10|4149.5||4149.5||4149.5||4149.5||12
1628001080000|2021-08-03 14:31:20|4149||4149.5||4149.5||4149||3
1628001110000|2021-08-03 14:31:50|4150|4148.5|4150|4149.5|4150.5|4150|4150|4148.5|1882
1628001120000|2021-08-03 14:32:00|4150.5||4150.5||4150.5||4150.5||81
1628001130000|2021-08-03 14:32:10|4150||4150||4150||4150||0
1628001140000|2021-08-03 14:32:20|4150.5|4150|4150.5|4150|4150.5|4150|4150.5|4150|1274
1628001160000|2021-08-03 14:32:40|||||||||411
1628001170000|2021-08-03 14:32:50|4151|4150.5|4151|4150.5|4151|4150.5|4151|4150.5|1245
1628001180000|2021-08-03 14:33:00|4150.5|4150|4151|4150|4151|4150.5|4150.5|4150|2027
1628001190000|2021-08-03 14:33:10|4150.5|4150.5|4150.5|4149.5|4151|4150.5|4150|4149.5|1593
1628001200000|2021-08-03 14:33:20|||||||||178
1628001210000|2021-08-03 14:33:30|4150||4150||4150||4150||480
1628001220000|2021-08-03 14:33:40||4149||4149||4149.5||4149|281
1628001230000|2021-08-03 14:33:50|4149.5||4149.5||4149.5||4149.5||233
1628001240000|2021-08-03 14:34:00|4149|4148.5|4149|4148.5|4149|4148.5|4149|4148|694
1628001250000|2021-08-03 14:34:10|4148.5|4148|4149|4148.5|4149|4148.5|4148.5|4148|327
1628001260000|2021-08-03 14:34:20|4149.5|4149|4149.5|4148.5|4149.5|4149|4149|4148.5|1124
1628001270000|2021-08-03 14:34:30|4150|4149|4149.5|4148.5|4150|4149.5|4149.5|4148.5|2982
1628001290000|2021-08-03 14:34:50|4150|4149|4149.5|4149|4150|4149.5|4149.5|4149|1411
1628001300000|2021-08-03 14:35:00|4150|4149.5|4151.5|4151|4151.5|4151|4150|4149.5|2062
1628001310000|2021-08-03 14:35:10|4151|4150.5|4150.5|4150|4151|4150.5|4150.5|4150|2210
1628001320000|2021-08-03 14:35:20|||||||||113
1628001330000|2021-08-03 14:35:30|4150|4149.5|4150|4149.5|4150|4149.5|4150|4149.5|536
1628001340000|2021-08-03 14:35:40|4150.5||4150.5||4150.5||4150.5||0
1628001360000|2021-08-03 14:36:00|4150|4149|4149.5|4148.5|4150|4149|4149.5|4148.5|568
1628001370000|2021-08-03 14:36:10|4149|4148|4148|4147.5|4149|4148|4148|4147|617
1628001380000|2021-08-03 14:36:20||4147||4147||4147||4147|0
1628001390000|2021-08-03 14:36:30|4147.5|4146.5|4147.5|4146.5|4147.5|4146.5|4147.5|4146.5|0
1628001410000|2021-08-03 14:36:50|4147|4146|4147|4146|4147|4146.5|4147|4146|311
1628001420000|2021-08-03 14:37:00|4147.5|4146.5|4148|4147.5|4148|4147.5|4147.5|4146|1999
1628001430000|2021-08-03 14:37:10|4148.5|4148|4148|4147.5|4148.5|4148|4148|4147.5|1043
1628001440000|2021-08-03 14:37:20|4148.5|4148|4148.5|4148|4148.5|4148|4148.5|4148|519
1628001450000|2021-08-03 14:37:30|4149|4148.5|4149.5|4148.5|4149.5|4148.5|4149|4148.5|904
1628001460000|2021-08-03 14:37:40|4150|4149|4150|4149|4150|4149|4150|4149|323
1628001470000|2021-08-03 14:37:50|4149.5|4148.5|4148.5|4147.5|4150|4148.5|4148|4147.5|1355
1628001480000|2021-08-03 14:38:00|||||||||124
1628001490000|2021-08-03 14:38:10|||||||||43
1628001500000|2021-08-03 14:38:20|4148|4147|4148|4147.5|4148|4147.5|4147.5|4147|219
1628001510000|2021-08-03 14:38:30||4147||4147||4147||4147|812
1628001530000|2021-08-03 14:38:50|4147.5|4146.5|4147.5|4146.5|4147.5|4146.5|4147|4146.5|309
1628001540000|2021-08-03 14:39:00|4147|4147|4147.5|4146.5|4147.5|4147|4147|4146.5|355
1628001560000|2021-08-03 14:39:20|4147|4146|4146.5|4146|4147|4146|4146.5|4146|414
1628001570000|2021-08-03 14:39:30|||||||||66
1628001590000|2021-08-03 14:39:50|4146|4145.5|4146.5|4145.5|4146.5|4146|4146|4145.5|925
1628001650000|2021-08-03 14:40:50|4146||4146||4146||4146||0
1628001660000|2021-08-03 14:41:00|||||||||26
1628001670000|2021-08-03 14:41:10|4145.5|4145|4146.5|4145.5|4146.5|4146|4145.5|4145|1416
1628001680000|2021-08-03 14:41:20|4147|4146|4148|4147|4148.5|4148|4147|4146|7382
1628001690000|2021-08-03 14:41:30|4148.5|4147.5|4148|4147.5|4148.5|4147.5|4148|4147.5|943
1628001700000|2021-08-03 14:41:40||4147||4147.5||4147.5||4147|346
1628001710000|2021-08-03 14:41:50|4147.5|4147|4147.5|4147|4147.5|4147|4147.5|4147|153
1628001720000|2021-08-03 14:42:00|4148|4147.5|4148|4147.5|4148|4147.5|4148|4147|1525
1628001730000|2021-08-03 14:42:10|4147.5|4147|4148|4147|4148|4147|4147.5|4147|539
1628001740000|2021-08-03 14:42:20|4147.5|4146.5|4147.5|4146.5|4147.5|4147|4147|4146.5|1184
1628001750000|2021-08-03 14:42:30|4148|4147|4148|4147|4148|4147|4148|4147|0
1628001760000|2021-08-03 14:42:40|4147.5||4148||4148||4147.5||278
1628001790000|2021-08-03 14:43:10|||||||||14
1628001810000|2021-08-03 14:43:30||4147.5||4147||4147.5||4147|289
1628001830000|2021-08-03 14:43:50|||||||||287
1628001840000|2021-08-03 14:44:00|4147.5|4146.5|4148|4147|4148|4147|4147|4146.5|1857
1628001850000|2021-08-03 14:44:10|4147.5||4148||4148||4147.5||201
1628001860000|2021-08-03 14:44:20|4147.5|4146.5|4147.5|4146.5|4148|4146.5|4147.5|4146.5|131
1628001870000|2021-08-03 14:44:30|4148|4147|4148|4147|4148|4147|4148|4147|105
1628001900000|2021-08-03 14:45:00|4148.5|4147.5|4148|4147.5|4148.5|4148|4148|4147|3642
1628001910000|2021-08-03 14:45:10|4148.5|4148|4149|4148.5|4149|4148.5|4148.5|4148|1040
1628001930000|2021-08-03 14:45:30|||||||||827
1628001950000|2021-08-03 14:45:50|4149.5|4149|4149.5|4148.5|4149.5|4149|4149.5|4148.5|683
1628001960000|2021-08-03 14:46:00|4149|4149|4149.5|4148.5|4149.5|4149|4149|4148.5|184
1628001970000|2021-08-03 14:46:10|4149||4149||4149||4149||0
1628001980000|2021-08-03 14:46:20|4148.5|4148|4149|4148|4149|4148.5|4148.5|4148|866
1628001990000|2021-08-03 14:46:30|4148.5|4148.5|4148.5|4147.5|4149|4148.5|4148|4147.5|1692
1628002000000|2021-08-03 14:46:40|||||||||315
1628002010000|2021-08-03 14:46:50|4149|4148|4149|4148|4149|4148|4149|4147.5|500
1628002020000|2021-08-03 14:47:00|4148.5|4148.5|4148|4147.5|4149|4148.5|4148|4147.5|1163
1628002030000|2021-08-03 14:47:10|||||||||194
1628002040000|2021-08-03 14:47:20||4147||4147||4147||4147|860
1628002050000|2021-08-03 14:47:30|4148.5|4147.5|4148|4147.5|4148.5|4147.5|4148|4147.5|318
1628002060000|2021-08-03 14:47:40|4148.5|4148|4148.5|4147.5|4148.5|4148|4148.5|4147.5|127
1628002070000|2021-08-03 14:47:50|4149|4148|4149|4148|4149|4148|4149|4148|128
1628002090000|2021-08-03 14:48:10|4149.5|4148.5|4149.5|4149|4149.5|4149|4149.5|4148|708
1628002100000|2021-08-03 14:48:20|||||||||1235
1628002110000|2021-08-03 14:48:30|4150|4149.5|4150|4149|4150|4149.5|4149.5|4149|687
1628002120000|2021-08-03 14:48:40|4150.5|4149.5|4151|4150|4151|4150|4150.5|4149.5|1246
1628002130000|2021-08-03 14:48:50||4149.5||4150||4150||4149.5|12
1628002140000|2021-08-03 14:49:00|4151.5|4150.5|4151.5|4150.5|4151.5|4150.5|4151.5|4150.5|764
1628002150000|2021-08-03 14:49:10|4152|4151|4152|4151|4152|4151.5|4152|4151|459
1628002160000|2021-08-03 14:49:20|4152.5|4151.5|4153|4152|4153|4152.5|4152.5|4151.5|1015
1628002170000|2021-08-03 14:49:30|4153.5|4152.5|4153|4152|4153.5|4153|4153|4152|1066
1628002180000|2021-08-03 14:49:40|4152.5|4152.5|4153.5|4153|4153.5|4153|4152.5|4152|1012
1628002190000|2021-08-03 14:49:50|4153|4152.5|4153.5|4152.5|4153.5|4152.5|4153|4152.5|1233
1628002210000|2021-08-03 14:50:10|4154|4153|4153.5|4152.5|4154|4153.5|4153.5|4152|832
1628002220000|2021-08-03 14:50:20|4153|4152|4153|4152|4153|4152.5|4153|4152|558
1628002240000|2021-08-03 14:50:40|4152.5|4151.5|4152.5|4151|4152.5|4151.5|4152|4151|279
1628002250000|2021-08-03 14:50:50|4153|4151.5|4153|4152|4153|4152.5|4153|4151.5|1097
1628002260000|2021-08-03 14:51:00|4152.5|4151.5|4153|4152|4153|4152|4152.5|4151.5|702
1628002270000|2021-08-03 14:51:10|4153.5|4152.5|4153.5|4152.5|4153.5|4152.5|4153.5|4152|576
1628002280000|2021-08-03 14:51:20|4153|4152|4152.5|4152|4153.5|4152|4152.5|4151.5|858
1628002290000|2021-08-03 14:51:30|4153|4152.5|4153.5|4152.5|4153.5|4152.5|4153|4152.5|514
1628002300000|2021-08-03 14:51:40|4153|4152|4153|4152|4153|4152|4153|4152|643
1628002310000|2021-08-03 14:51:50|4153.5|4152.5|4153.5|4152.5|4153.5|4153|4153.5|4152.5|954
1628002330000|2021-08-03 14:52:10|4153|4152|4153|4152|4153|4152|4153|4152|152
1628002340000|2021-08-03 14:52:20|4152.5|4152.5|4152.5|4152|4153|4152.5|4152.5|4152|616
1628002370000|2021-08-03 14:52:50|4152|4151.5|4152|4151.5|4152|4151.5|4152|4151|861
1628002380000|2021-08-03 14:53:00|4152.5||4152.5||4152.5||4152.5||249
1628002390000|2021-08-03 14:53:10|4153|4152|4153|4152|4153|4152.5|4153|4152|796
1628002410000|2021-08-03 14:53:30|4153.5|4152.5|4153.5|4152.5|4153.5|4152.5|4153.5|4152.5|1487
1628002420000|2021-08-03 14:53:40|4154|4153|4154|4153.5|4154.5|4154|4154|4152.5|1398
1628002430000|2021-08-03 14:53:50||4153||4152.5||4153||4152.5|96300
1628002440000|2021-08-03 14:54:00|4153.5||4153.5||4153.5||4153.5||569
1628002450000|2021-08-03 14:54:10|4153|4152|4153|4152|4153|4152|4152|4151.5|1042
1628002470000|2021-08-03 14:54:30|4153.5||4153.5||4153.5||4153.5||0
1628002480000|2021-08-03 14:54:40|4154|4152.5|4153.5|4152.5|4154|4153.5|4153.5|4152.5|1545
1628002500000|2021-08-03 14:55:00|4153|4152|4153.5|4152.5|4153.5|4152.5|4153|4152|0
1628002510000|2021-08-03 14:55:10|4154|4153|4154.5|4153.5|4154.5|4154|4154|4153|1326
1628002520000|2021-08-03 14:55:20|4155|4154|4155|4154.5|4155|4154.5|4155|4154|1157
1628002530000|2021-08-03 14:55:30|4155.5|4155|4155.5|4155|4155.5|4155|4155.5|4154.5|603
1628002540000|2021-08-03 14:55:40|4156|4155.5|4155.5|4155|4156|4155.5|4155.5|4155|693
1628002550000|2021-08-03 14:55:50|4155|4154.5|4156|4155|4156|4155|4155|4154.5|959
1628002560000|2021-08-03 14:56:00|4156.5|4155.5|4156.5|4155|4156.5|4155.5|4156.5|4155|519
1628002570000|2021-08-03 14:56:10|4156|4154.5|4155.5|4154.5|4156|4154.5|4155.5|4154.5|77
1628002580000|2021-08-03 14:56:20|||||||||25
1628002600000|2021-08-03 14:56:40|4155|4155|4155.5|4155|4155.5|4155|4155|4154.5|1392
1628002610000|2021-08-03 14:56:50|4155|4154.5|4155|4154.5|4155|4154.5|4155|4154.5|718
1628002620000|2021-08-03 14:57:00|4155.5|4155|4155.5|4154.5|4155.5|4155|4155.5|4154.5|1858
1628002630000|2021-08-03 14:57:10|||||||||901
1628002640000|2021-08-03 14:57:20|||||||||125
1628002680000|2021-08-03 14:58:00|4156|4155|4156|4155|4156|4155|4156|4155|617
1628002690000|2021-08-03 14:58:10|4156.5|4155.5|4156.5|4156|4156.5|4156|4156|4155.5|1348
1628002700000|2021-08-03 14:58:20|||||||||196
1628002710000|2021-08-03 14:58:30|4157|4156.5|4157.5|4156.5|4157.5|4156.5|4157|4156.5|853
1628002720000|2021-08-03 14:58:40|4157||4157.5||4157.5||4157||180
1628002740000|2021-08-03 14:59:00||4157||4157||4157||4157|528
1628002750000|2021-08-03 14:59:10|||||||||75
1628002760000|2021-08-03 14:59:20|||||||||106
1628002770000|2021-08-03 14:59:30||4156.5||4156.5||4156.5||4156.5|1115
1628002790000|2021-08-03 14:59:50|4158|4157|4158.5|4158|4158.5|4158|4158|4157|2355
1628002800000|2021-08-03 15:00:00|4159|4157.5|4159.5|4158.5|4159.5|4158.5|4158|4157.5|1135
1628002810000|2021-08-03 15:00:10|||||||||4
1628002830000|2021-08-03 15:00:30|4159||4159||4159.5||4159||0
1628002840000|2021-08-03 15:00:40|4159.5|4159|4159.5|4159|4159.5|4159|4159.5|4159|448
1628002850000|2021-08-03 15:00:50|||||||||149
1628002860000|2021-08-03 15:01:00|4160|4159.5|4160.5|4159.5|4160.5|4159.5|4159.5|4159|1927
1628002870000|2021-08-03 15:01:10|4160|4159|4160|4159|4160|4159|4159|4158.5|1483
1628002880000|2021-08-03 15:01:20|4159.5|4159.5|4159.5|4159|4160|4159.5|4159.5|4159|1433
1628002890000|2021-08-03 15:01:30|4160||4160||4160||4160||27
1628002900000|2021-08-03 15:01:40|4159.5|4158.5|4159|4158.5|4159.5|4158.5|4159|4158.5|1701
1628002910000|2021-08-03 15:01:50|4158.5|4158|4158|4157|4159|4158|4158|4157|2087
1628002920000|2021-08-03 15:02:00|||||||||27
1628002930000|2021-08-03 15:02:10|4157.5|4156|4156.5|4155|4157.5|4156|4156|4155|2364
1628002940000|2021-08-03 15:02:20||4155.5||4155.5||4155.5||4155.5|0
1628002950000|2021-08-03 15:02:30|4157|4156|4157|4156|4157|4156.5|4156.5|4156|1235
1628002960000|2021-08-03 15:02:40||4156.5||4156.5||4156.5||4156|979
1628002980000|2021-08-03 15:03:00|4156.5|4156|4157|4156.5|4157|4156.5|4156.5|4156|1647
1628002990000|2021-08-03 15:03:10|4157.5|4157|4158|4157|4158|4157|4157.5|4157|436
1628003000000|2021-08-03 15:03:20|||||||||239
1628003010000|2021-08-03 15:03:30|4158.5|4157.5|4159|4158.5|4159|4158.5|4158.5|4157.5|1441
1628003020000|2021-08-03 15:03:40|4159.5|4159|4160|4159|4160|4159.5|4159.5|4159|1348
1628003040000|2021-08-03 15:04:00|4159.5|4158.5|4159.5|4158.5|4160|4158.5|4159|4158.5|845
1628003050000|2021-08-03 15:04:10|4159||4159||4159||4159||707
1628003060000|2021-08-03 15:04:20|4158.5|4158|4159|4158.5|4159|4158.5|4158.5|4158|249
1628003080000|2021-08-03 15:04:40|4159.5|4159|4159.5|4158.5|4159.5|4159|4159.5|4158.5|928
1628003090000|2021-08-03 15:04:50|4159||4159.5||4159.5||4159||0
1628003120000|2021-08-03 15:05:20||4159||4159||4159||4159|166
1628003140000|2021-08-03 15:05:40|4160|4159.5|4160|4159.5|4160|4159.5|4160|4159.5|845
1628003150000|2021-08-03 15:05:50|||||||||198
1628003160000|2021-08-03 15:06:00|||||||||460
1628003170000|2021-08-03 15:06:10|4160.5|4160|4160.5|4160|4160.5|4160|4160.5|4160|835
1628003180000|2021-08-03 15:06:20|||||||||365
1628003190000|2021-08-03 15:06:30|4160|4159.5|4160.5|4160|4160.5|4160|4160|4159.5|517
1628003200000|2021-08-03 15:06:40|4161|4160.5|4161|4160|4161|4160.5|4161|4160|328
1628003210000|2021-08-03 15:06:50|||||||||280
1628003220000|2021-08-03 15:07:00|4161.5|4160.5|4161|4160.5|4162|4161|4161|4160|2682
1628003230000|2021-08-03 15:07:10|4161.5|4161|4161.5|4161|4161.5|4161|4161.5|4161|303
1628003240000|2021-08-03 15:07:20|4161|4160.5|4160.5|4159.5|4161|4160.5|4160|4159.5|5674
1628003250000|2021-08-03 15:07:30|4160||4160||4160||4160||1235
1628003260000|2021-08-03 15:07:40|4160.5|4160|4160|4159.5|4160.5|4160|4160|4159.5|548
1628003270000|2021-08-03 15:07:50|||||||||6
1628003280000|2021-08-03 15:08:00|4159.5|4159|4160|4159|4160|4159.5|4158.5|4158|2722
1628003290000|2021-08-03 15:08:10|4159.5||4159.5||4159.5||4159.5||5
1628003300000|2021-08-03 15:08:20|||||||||51
1628003320000|2021-08-03 15:08:40|4160|4159.5|4161|4160.5|4161|4160.5|4160|4159.5|1902
1628003330000|2021-08-03 15:08:50|||||||||81
1628003340000|2021-08-03 15:09:00|4160.5|4160|4160.5|4160|4161|4160.5|4160.5|4160|1738
1628003350000|2021-08-03 15:09:10|||||||||243
1628003360000|2021-08-03 15:09:20|4160|4159.5|4160|4159.5|4160|4159.5|4159.5|4159|838
1628003370000|2021-08-03 15:09:30|4159.5|4159|4160|4159.5|4160|4159.5|4159.5|4159|451
1628003380000|2021-08-03 15:09:40|4159.5|4159|4159.5|4159|4159.5|4159|4159.5|4159|464
1628003400000|2021-08-03 15:10:00|||||||||313
1628003410000|2021-08-03 15:10:10|4159|4158.5|4159|4158.5|4159.5|4159|4159|4158.5|2250
1628003420000|2021-08-03 15:10:20|4158.5|4158|4158.5|4158|4159|4158.5|4158.5|4158|1386
1628003430000|2021-08-03 15:10:30|||||||||388
1628003440000|2021-08-03 15:10:40|4158|4157.5|4158.5|4158|4158.5|4158|4158|4157.5|668
1628003460000|2021-08-03 15:11:00||4157.5||4158||4158||4157.5|950
1628003480000|2021-08-03 15:11:20|4159|4158.5|4159|4158.5|4159|4158.5|4159|4158.5|701
1628003490000|2021-08-03 15:11:30||4158||4158||4158||4158|98
1628003500000|2021-08-03 15:11:40|4158.5|4157.5|4157.5|4157|4158.5|4157.5|4157.5|4156.5|1951
1628003510000|2021-08-03 15:11:50|||||||||517
1628003520000|2021-08-03 15:12:00|4157|4156.5|4158|4157.5|4158.5|4158|4157|4156.5|4388
1628003530000|2021-08-03 15:12:10|4157.5|4157|4158|4157.5|4158|4157.5|4157.5|4157|607
1628003540000|2021-08-03 15:12:20|4157.5|4157|4157|4156.5|4157.5|4157|4156.5|4156|786
1628003550000|2021-08-03 15:12:30|4157.5|4157|4157.5|4157|4157.5|4157|4157|4156.5|617
1628003560000|2021-08-03 15:12:40|||||||||65
1628003570000|2021-08-03 15:12:50|4157|4156.5|4157|4156.5|4157|4156.5|4157|4156.5|127
1628003580000|2021-08-03 15:13:00|4156.5|4156|4156.5|4156|4156.5|4156|4156.5|4156|863
1628003600000|2021-08-03 15:13:20|4157|4156.5|4158|4157.5|4158|4157.5|4157|4156.5|2852
1628003610000|2021-08-03 15:13:30|||||||||65
1628003620000|2021-08-03 15:13:40|||||||||352
1628003630000|2021-08-03 15:13:50|4157.5|4157|4157|4156.5|4157.5|4157|4157|4156.5|1815
1628003640000|2021-08-03 15:14:00|4156.5|4156|4157|4156.5|4157|4156.5|4156.5|4156|748
1628003650000|2021-08-03 15:14:10|4156.5|4156|4156.5|4156|4156.5|4156.5|4156.5|4156|616
1628003660000|2021-08-03 15:14:20|4156|4155.5|4156|4155.5|4156|4155.5|4156|4155.5|161
1628003670000|2021-08-03 15:14:30||4155||4155.5||4155.5||4155|473
1628003680000|2021-08-03 15:14:40|||||||||95
1628003690000|2021-08-03 15:14:50|4155.5|4155|4155.5|4155|4156|4155.5|4155.5|4154.5|1425
1628003700000|2021-08-03 15:15:00|4156|4155|4155|4154|4156|4155|4155|4154|0
1628003710000|2021-08-03 15:15:10|4155.5|4154.5|4156|4155|4156|4155|4155|4154|58
1628003720000|2021-08-03 15:15:20|4156.5|4155.5|4156.5|4155.5|4157|4156|4156|4155|142
1628003730000|2021-08-03 15:15:30|4157|4156|4156|4154.5|4157|4156|4156|4154.5|70
1628003740000|2021-08-03 15:15:40|4156.5|4155|4156.5|4155|4156.5|4155|4156|4154.5|122
1628003750000|2021-08-03 15:15:50|4156|4154.5|4156.5|4155|4156.5|4155|4156|4154.5|0
1628003760000|2021-08-03 15:16:00|4156|4154.5|4156|4155|4156|4155|4155.5|4154.5|0
1628003770000|2021-08-03 15:16:10|4155.5|4154.5|4155.5|4154.5|4156|4155|4155|4154|27
1628003780000|2021-08-03 15:16:20|4155|4154|4155.5|4154.5|4155.5|4154.5|4155|4154|0
1628003790000|2021-08-03 15:16:30|4155|4154|4155|4154|4155|4154|4155|4154|0
1628003800000|2021-08-03 15:16:40|4155.5|4154.5|4155.5|4154.5|4155.5|4154.5|4155.5|4154.5|72
1628003810000|2021-08-03 15:16:50|4156|4155|4155.5|4154.5|4156|4155|4155|4154|37
1628003820000|2021-08-03 15:17:00|4155|4154|4154.5|4153.5|4155|4154|4154.5|4153.5|0
1628003830000|2021-08-03 15:17:10|4155|4154|4155|4153.5|4155.5|4154|4154.5|4153.5|108
1628003840000|2021-08-03 15:17:20|4155.5|4154|4155|4154|4155.5|4154.5|4155|4153.5|200
1628003850000|2021-08-03 15:17:30|4155.5|4154.5|4154.5|4153.5|4155.5|4154.5|4154.5|4153.5|307
1628003860000|2021-08-03 15:17:40|4155|4154|4154.5|4153|4155|4154|4154.5|4153|8
1628003870000|2021-08-03 15:17:50|4155|4153.5|4154|4152.5|4155|4153.5|4154|4152.5|150
1628003880000|2021-08-03 15:18:00|4154.5|4153|4154.5|4153|4154.5|4153|4153.5|4152.5|0
1628003890000|2021-08-03 15:18:10|4154|4152.5|4154.5|4153.5|4155|4154|4154|4152.5|425
1628003900000|2021-08-03 15:18:20|4155|4154|4155|4153.5|4155.5|4154.5|4154.5|4153.5|0
1628003910000|2021-08-03 15:18:30|4155.5|4154|4156|4155|4157|4155.5|4155.5|4154|337
1628003920000|2021-08-03 15:18:40|4156.5|4155.5|4156|4155|4156.5|4155.5|4156|4155|0
1628003930000|2021-08-03 15:18:50|4156.5|4155.5|4157|4155.5|4157.5|4156|4156|4155|122
1628003940000|2021-08-03 15:19:00|4157.5|4156|4157.5|4156|4157.5|4156|4157|4155.5|0
1628003950000|2021-08-03 15:19:10|4157|4155.5|4158|4157|4158|4157|4157|4155.5|147
1628003960000|2021-08-03 15:19:20|4157.5|4156.5|4156.5|4155.5|4158|4157|4156.5|4155.5|332
1628003970000|2021-08-03 15:19:30|4157|4156|4158.5|4157.5|4158.5|4157.5|4157|4156|91
1628003980000|2021-08-03 15:19:40|4158|4157|4158.5|4157.5|4159|4158|4158|4157|144
1628003990000|2021-08-03 15:19:50|4159|4158|4159|4158|4159.5|4158.5|4158.5|4157.5|262
1628004000000|2021-08-03 15:20:00|4159.5|4158.5|4158.5|4157.5|4159.5|4158.5|4158.5|4157.5|251
1628004010000|2021-08-03 15:20:10|4159|4158|4158.5|4157.5|4159|4158|4158.5|4157.5|82
1628004020000|2021-08-03 15:20:20|4159|4158|4158.5|4157.5|4159|4158|4158.5|4157.5|0
1628004030000|2021-08-03 15:20:30|4159|4158|4158.5|4157.5|4159|4158|4158.5|4157.5|0
1628004040000|2021-08-03 15:20:40|4159|4158|4158|4157|4159|4158|4158|4157|21
1628004050000|2021-08-03 15:20:50|4158.5|4157.5|4158.5|4157.5|4158.5|4157.5|4158|4157|0
1628004060000|2021-08-03 15:21:00|4158|4157|4158|4157|4158.5|4157.5|4158|4157|0
1628004070000|2021-08-03 15:21:10|4159|4158|4159|4157.5|4159.5|4158|4158.5|4157.5|37
1628004080000|2021-08-03 15:21:20|4159.5|4158|4159|4158|4159.5|4158|4158.5|4157.5|0
1628004090000|2021-08-03 15:21:30|4158.5|4157.5|4158.5|4157.5|4159|4158|4158.5|4157.5|0
1628004100000|2021-08-03 15:21:40|4159|4158|4159|4158|4159|4158|4158.5|4157.5|0
1628004110000|2021-08-03 15:21:50|4158.5|4157.5|4159|4158|4159|4158|4158.5|4157.5|0
1628004120000|2021-08-03 15:22:00|4158.5|4157.5|4159|4158|4159|4158|4158.5|4157.5|54
1628004130000|2021-08-03 15:22:10|4158.5|4157.5|4159|4158|4159|4158|4158.5|4157.5|0
1628004140000|2021-08-03 15:22:20|4158.5|4157.5|4158|4157|4159|4158|4158|4157|0
1628004150000|2021-08-03 15:22:30|4158.5|4157.5|4158|4157|4158.5|4157.5|4158|4157|0
1628004160000|2021-08-03 15:22:40|4158.5|4157.5|4158|4157|4158.5|4157.5|4158|4157|0
1628004170000|2021-08-03 15:22:50|4158.5|4157.5|4158|4157|4158.5|4157.5|4158|4157|43
1628004180000|2021-08-03 15:23:00|4158.5|4157.5|4158|4157|4158.5|4157.5|4157.5|4156.5|0
1628004190000|2021-08-03 15:23:10|4157.5|4156.5|4157|4156|4158|4157|4157|4156|262
1628004200000|2021-08-03 15:23:20|4157.5|4156.5|4157|4156|4157.5|4156.5|4157|4156|0
1628004210000|2021-08-03 15:23:30|4157.5|4156.5|4157.5|4156.5|4157.5|4156.5|4157|4156|0
1628004220000|2021-08-03 15:23:40|4157|4156|4158|4157|4158|4157|4157|4156|56
1628004230000|2021-08-03 15:23:50|4157.5|4156.5|4157|4156|4158|4157|4156.5|4155.5|4
1628004240000|2021-08-03 15:24:00|4156.5|4155.5|4156.5|4155.5|4157|4156|4156.5|4155.5|0
1628004250000|2021-08-03 15:24:10|4157|4156|4156.5|4155.5|4157|4156|4156.5|4155.5|0
1628004260000|2021-08-03 15:24:20|4157|4156|4157|4156|4157|4156|4156.5|4155.5|0
1628004270000|2021-08-03 15:24:30|4156.5|4155.5|4156.5|4155.5|4157|4156|4156.5|4155.5|87
1628004280000|2021-08-03 15:24:40|4157|4156|4157|4156|4157|4156|4156.5|4155.5|0
1628004290000|2021-08-03 15:24:50|4156.5|4155.5|4157|4156|4157|4156|4156.5|4155.5|0
1628004300000|2021-08-03 15:25:00|4156.5|4155.5|4156|4155|4157|4156|4155.5|4154.5|22
1628004310000|2021-08-03 15:25:10|4155.5|4154.5|4155.5|4154.5|4156|4155|4155|4154|94
1628004320000|2021-08-03 15:25:20|4155|4154|4155.5|4154|4156|4154.5|4155|4154|161
1628004330000|2021-08-03 15:25:30|4156|4154.5|4155.5|4154|4156|4154.5|4155.5|4154|0
1628004340000|2021-08-03 15:25:40|4156|4154.5|4155.5|4154.5|4156|4154.5|4155|4154|28
1628004350000|2021-08-03 15:25:50|4155|4154|4155|4154|4155.5|4154.5|4155|4154|0
1628004360000|2021-08-03 15:26:00|4155.5|4154.5|4154.5|4153.5|4155.5|4154.5|4154.5|4153.5|145
1628004370000|2021-08-03 15:26:10|4155|4154|4154|4153|4155|4154|4154|4153|14
1628004380000|2021-08-03 15:26:20|4154.5|4153.5|4154|4153|4154.5|4153.5|4154|4153|0
1628004390000|2021-08-03 15:26:30|4154.5|4153.5|4153.5|4152.5|4154.5|4153.5|4153.5|4152.5|0
1628004400000|2021-08-03 15:26:40|4154|4153|4154|4153|4154|4153|4153.5|4152.5|36
1628004410000|2021-08-03 15:26:50|4153.5|4152.5|4154.5|4153.5|4154.5|4153.5|4153.5|4152.5|119
1628004420000|2021-08-03 15:27:00|4154|4153|4154.5|4153.5|4154.5|4153.5|4154|4153|184
1628004430000|2021-08-03 15:27:10|4154|4153|4155|4154|4155|4154|4154|4153|0
1628004440000|2021-08-03 15:27:20|4154.5|4153.5|4154.5|4153.5|4155|4154|4154.5|4153.5|0
1628004450000|2021-08-03 15:27:30|4155|4154|4154.5|4153.5|4155|4154|4154.5|4153.5|0
1628004460000|2021-08-03 15:27:40|4155|4154|4154.5|4153.5|4155|4154|4154.5|4153.5|0
1628004470000|2021-08-03 15:27:50|4155|4154|4155|4154|4155|4154|4154.5|4153.5|0
1628004480000|2021-08-03 15:28:00|4154.5|4153.5|4155.5|4154.5|4155.5|4154.5|4154.5|4153.5|367
1628004490000|2021-08-03 15:28:10|4155|4154|4154.5|4153.5|4155.5|4154.5|4154.5|4153.5|191
1628004500000|2021-08-03 15:28:20|4155|4154|4155|4154|4155.5|4154.5|4154.5|4153.5|0
1628004510000|2021-08-03 15:28:30|4155.5|4154.5|4155.5|4154.5|4155.5|4154.5|4155|4154|0
1628004520000|2021-08-03 15:28:40|4155|4154|4155|4154|4155.5|4154.5|4155|4154|0
1628004530000|2021-08-03 15:28:50|4155.5|4154.5|4155|4154|4155.5|4154.5|4155|4154|0
1628004540000|2021-08-03 15:29:00|4154.5|4153.5|4154|4152.5|4155|4154|4153|4151.5|338
1628004550000|2021-08-03 15:29:10|4153|4152|4152.5|4151|4153.5|4152.5|4152|4151|234
1628004560000|2021-08-03 15:29:20|4153|4151.5|4153|4152|4153.5|4152|4152.5|4151|150
1628004570000|2021-08-03 15:29:30|4152.5|4151.5|4153.5|4152.5|4154|4153|4152.5|4151.5|3
1628004580000|2021-08-03 15:29:40|4154|4153|4153.5|4152|4154.5|4153.5|4153.5|4152|207
1628004590000|2021-08-03 15:29:50|4154|4152.5|4154.5|4153|4155|4153.5|4154|4152.5|73
1628060400000|2021-08-04 07:00:00|4175|4158|4169.5|4162.5|4175|4163.5|4169.5|4156|0
1628060410000|2021-08-04 07:00:10|4169||4167||4169||4167||0
1628060420000|2021-08-04 07:00:20|4166.5|4164|4165.5|4163|4166.5|4164|4163.5|4159|1772
1628060430000|2021-08-04 07:00:30|4166|4162.5|4165|4163|4166|4163.5|4164|4162.5|540
1628060440000|2021-08-04 07:00:40|4166|4163.5|4166.5|4164|4168|4165|4166|4163|643
1628060450000|2021-08-04 07:00:50|4168|4165|4168|4166|4168|4166.5|4168|4164|323
1628060460000|2021-08-04 07:01:00|4167.5|4166.5|4165.5|4163.5|4169|4167|4165.5|4163.5|2726
1628060470000|2021-08-04 07:01:10|4165|4162.5|4164.5|4162|4165|4163|4162.5|4160|1859
1628060480000|2021-08-04 07:01:20|4164|4161.5|4165.5|4163.5|4165.5|4164.5|4163.5|4161|948
1628060490000|2021-08-04 07:01:30|4166|4164|4166|4164|4167|4166|4166|4164|573
1628060500000|2021-08-04 07:01:40|4166.5|4164.5|4166|4164|4166.5|4164.5|4165.5|4164|0
1628060510000|2021-08-04 07:01:50|4166.5|4164.5|4166|4164.5|4167|4165|4165.5|4164|225
1628060520000|2021-08-04 07:02:00|4166.5|4165|4165.5|4164|4167|4165|4165|4164|1192
1628060530000|2021-08-04 07:02:10|4165|4164.5|4163.5|4161.5|4165.5|4164.5|4163|4161|685
1628060540000|2021-08-04 07:02:20|4164|4162|4165|4163|4165|4163.5|4162|4160|1672
1628060550000|2021-08-04 07:02:30|4165.5|4163.5|4162|4159|4166|4164.5|4162|4159|2065
1628060560000|2021-08-04 07:02:40|4161.5|4159.5|4161.5|4160|4161.5|4160|4161|4159|223
1628060570000|2021-08-04 07:02:50|4162|4160.5|4162|4160.5|4162|4161|4160.5|4159|3801
1628060580000|2021-08-04 07:03:00|4162.5|4161|4162|4160.5|4164|4161.5|4162|4160.5|1112
1628060590000|2021-08-04 07:03:10|4161.5|4161|4157.5|4156|4161.5|4161|4157.5|4155.5|1297
1628060600000|2021-08-04 07:03:20|4157|4156.5|4155.5|4153.5|4158.5|4157|4155.5|4153.5|2208
1628060610000|2021-08-04 07:03:30|4156|4154.5|4155.5|4153.5|4156.5|4155.5|4155.5|4153|2497
1628060620000|2021-08-04 07:03:40|4154.5|4154|4154|4153|4155.5|4154|4154|4152.5|393
1628060630000|2021-08-04 07:03:50|4154.5|4152.5|4154|4152.5|4155|4153.5|4154|4152.5|1335
1628060640000|2021-08-04 07:04:00|4154.5|4153.5|4154.5|4153|4154.5|4154|4154.5|4153|346
1628060650000|2021-08-04 07:04:10|4155|4153.5|4158.5|4156.5|4158.5|4157|4155|4153.5|2061
1628060670000|2021-08-04 07:04:30|4159.5|4157|4159|4158|4160|4158|4159|4157|320
1628060680000|2021-08-04 07:04:40|4160|4158.5|4160|4158|4161|4159|4160|4158|130
1628060690000|2021-08-04 07:04:50|4159.5|4157.5|4156|4154.5|4159.5|4157.5|4155.5|4154|4149
1628060700000|2021-08-04 07:05:00|4155.5|4154|4154.5|4153|4155.5|4154|4154.5|4153|754
1628060710000|2021-08-04 07:05:10|4155|4153.5|4154.5|4153.5|4155|4154|4154.5|4153|928
1628060720000|2021-08-04 07:05:20|4153.5|4153|4156|4154.5|4156|4155|4153.5|4153|1435
1628060730000|2021-08-04 07:05:30|4156.5|4155|4158|4156.5|4158.5|4156.5|4156.5|4155|35
1628060740000|2021-08-04 07:05:40||4157||4157||4157.5||4157|230
1628060750000|2021-08-04 07:05:50|4159|4157.5|4161|4160|4162|4160|4159|4157|2117
1628060760000|2021-08-04 07:06:00|4160.5|4159.5|4160.5|4159.5|4162|4160|4160|4159.5|975
1628060770000|2021-08-04 07:06:10|4161|4160|4162|4160|4162|4160|4161|4160|269
1628060780000|2021-08-04 07:06:20|4161.5||4162||4162||4161.5||0
1628060790000|2021-08-04 07:06:30|4161.5|4159.5|4158.5|4157|4161.5|4160|4158.5|4157|1595
1628060820000|2021-08-04 07:07:00|4158|4155.5|4156.5|4154.5|4158|4155.5|4156.5|4154.5|91
1628060830000|2021-08-04 07:07:10|||||||||23
1628060850000|2021-08-04 07:07:30|4157|4155|4158.5|4157.5|4158.5|4157.5|4157|4155|2866
1628060860000|2021-08-04 07:07:40|4159|4158|4159|4157.5|4159|4158.5|4159|4157.5|341
1628060880000|2021-08-04 07:08:00|4159.5|4158|4162.5|4160.5|4162.5|4160.5|4159.5|4158|1242
1628060890000|2021-08-04 07:08:10|4161|4161|4162.5|4160.5|4162.5|4161|4161|4160.5|111
1628060900000|2021-08-04 07:08:20||4161||4161.5||4161.5||4161|0
1628060910000|2021-08-04 07:08:30|4163.5|4162|4164.5|4162.5|4164.5|4162.5|4163|4162|57
1628060920000|2021-08-04 07:08:40|4164||4163.5||4164||4163.5||0
1628060930000|2021-08-04 07:08:50|||||||||24
1628060940000|2021-08-04 07:09:00||4163||4163||4163||4163|0
1628060950000|2021-08-04 07:09:10|4164||4164||4164||4164||1
1628060960000|2021-08-04 07:09:20|4163.5|4162.5|4163.5|4162|4163.5|4163|4163.5|4162|976
1628060970000|2021-08-04 07:09:30|4163|4161.5|4162.5|4160.5|4163.5|4161.5|4160.5|4159|1067
1628060980000|2021-08-04 07:09:40|4162|4160|4161.5|4159.5|4162|4160|4159.5|4158.5|487
1628060990000|2021-08-04 07:09:50|4161|4159|4160.5|4159|4161|4159|4160|4159|228
1628061000000|2021-08-04 07:10:00|4160|4158.5|4160|4157.5|4160|4158.5|4159.5|4157.5|85
1628061010000|2021-08-04 07:10:10|4159.5|4157|4159|4157.5|4159.5|4157.5|4159|4157|0
1628061020000|2021-08-04 07:10:20|4158|4157|4157|4155.5|4158|4157|4157|4155.5|0
1628061030000|2021-08-04 07:10:30|4157.5|4156|4158|4156.5|4158|4156.5|4157.5|4156|645
1628061040000|2021-08-04 07:10:40|4158.5|4157|4159|4157.5|4159.5|4158|4158|4157|105
1628061050000|2021-08-04 07:10:50|4158.5|4158|4158.5|4157.5|4158.5|4158|4158.5|4157.5|0
1628061070000|2021-08-04 07:11:10|||||||||120
1628061080000|2021-08-04 07:11:20|4159|4158|4160.5|4160|4160.5|4160|4159|4158|228
1628061100000|2021-08-04 07:11:40|4161|4159.5|4161|4160|4161|4160|4161|4159.5|376
1628061130000|2021-08-04 07:12:10|4160.5|4159.5|4159|4158|4160.5|4160|4159|4158|494
1628061140000|2021-08-04 07:12:20|4159.5|4158.5|4160.5|4159|4161|4160|4159.5|4158.5|355
1628061150000|2021-08-04 07:12:30|4161|4159.5|4160.5|4159.5|4161|4159.5|4160.5|4159.5|0
1628061160000|2021-08-04 07:12:40|4161||4161||4161||4161||0
1628061170000|2021-08-04 07:12:50|4160.5||4160.5||4160.5||4160.5||0
1628061180000|2021-08-04 07:13:00|4160|4159|4160|4158.5|4160|4159|4160|4158.5|71
1628061190000|2021-08-04 07:13:10|4160.5|4159|4159.5|4158|4160.5|4159|4158.5|4158|1174
1628061200000|2021-08-04 07:13:20|4159|4157.5|4159.5|4158.5|4159.5|4158.5|4158|4157|623
1628061210000|2021-08-04 07:13:30|4159||4159||4159||4159||0
1628061220000|2021-08-04 07:13:40|4160|4159|4159.5|4158.5|4160|4159|4159.5|4158.5|13
1628061230000|2021-08-04 07:13:50|4159|4159|4159.5|4159|4160|4159|4159|4159|2
1628061240000|2021-08-04 07:14:00|4160|4159.5|4159.5|4158.5|4161|4160|4159.5|4158.5|886
1628061250000|2021-08-04 07:14:10|4160.5|4159|4160.5|4159|4160.5|4159|4160.5|4158.5|61
1628061260000|2021-08-04 07:14:20|4161|4159.5|4160.5|4159.5|4161|4159.5|4160|4159.5|62
1628061270000|2021-08-04 07:14:30|4161|4160|4162.5|4161|4162.5|4161|4161|4160|39
1628061280000|2021-08-04 07:14:40|4163|4162|4162.5|4161|4163.5|4162|4162.5|4161|150
1628061290000|2021-08-04 07:14:50|4162|4160.5|4162|4160.5|4162|4160.5|4161|4160|568
1628061300000|2021-08-04 07:15:00|4162.5|4160|4161.5|4160.5|4162.5|4160.5|4161|4160|508
1628061310000|2021-08-04 07:15:10|4161|4160|4161|4159.5|4161.5|4160|4161|4159|0
1628061320000|2021-08-04 07:15:20|4160.5|4159|4160|4158.5|4160.5|4159|4160|4158|0
1628061330000|2021-08-04 07:15:30|4160.5|4159|4161.5|4160.5|4162|4161|4160.5|4159|365
1628061340000|2021-08-04 07:15:40|4161|4160|4161|4159.5|4161.5|4160|4161|4159|0
1628061350000|2021-08-04 07:15:50|4161.5|4160|4161|4160|4161.5|4160|4161|4160|0
1628061360000|2021-08-04 07:16:00|4161.5|4161|4162|4161|4162|4161.5|4161.5|4160.5|87
1628061370000|2021-08-04 07:16:10|||||||||66
1628061380000|2021-08-04 07:16:20|4161.5|4160.5|4159.5|4159|4162|4160.5|4159.5|4159|1016
1628061390000|2021-08-04 07:16:30|4160|4159.5|4159.5|4158.5|4160.5|4159.5|4159|4158.5|1689
1628061400000|2021-08-04 07:16:40|4160|4159|4159|4158.5|4160|4159|4159|4158.5|588
1628061410000|2021-08-04 07:16:50|4159.5|4159|4159.5|4158.5|4160|4159.5|4159|4158|791
1628061420000|2021-08-04 07:17:00|4159|4158|4159|4157.5|4159|4158|4159|4157.5|0
1628061430000|2021-08-04 07:17:10|4158.5|4157|4159|4157.5|4159|4157.5|4158.5|4157|0
1628061440000|2021-08-04 07:17:20|4158.5|4157|4158|4157|4158.5|4157.5|4157.5|4157|325
1628061450000|2021-08-04 07:17:30|4158.5|4156.5|4157|4156|4158.5|4156.5|4157|4156|1467
1628061460000|2021-08-04 07:17:40|4156.5|4155.5|4156.5|4155.5|4157|4155.5|4156.5|4155.5|99
1628061470000|2021-08-04 07:17:50|4157|4156|4157|4156|4157|4156.5|4156.5|4155.5|462
1628061480000|2021-08-04 07:18:00|4156.5|4155.5|4155|4153.5|4156.5|4155.5|4155|4153.5|441
1628061490000|2021-08-04 07:18:10|4155.5|4154|4155.5|4154|4155.5|4154|4155.5|4154|0
1628061510000|2021-08-04 07:18:30|4155||4155.5||4155.5||4155||0
1628061520000|2021-08-04 07:18:40|4156|4154.5|4155|4154|4156|4155|4155|4154|495
1628061530000|2021-08-04 07:18:50|4154.5|4153|4152.5|4151|4155|4153|4152.5|4151|470
1628061540000|2021-08-04 07:19:00|4152|4150.5|4151.5|4151|4152|4151|4151|4150|265
1628061550000|2021-08-04 07:19:10|4152|4150.5|4154|4152.5|4154|4152.5|4152|4150.5|293
1628061560000|2021-08-04 07:19:20|4154.5|4153|4156.5|4155.5|4157|4155.5|4154.5|4153|476
1628061570000|2021-08-04 07:19:30|4156|4155|4153.5|4153|4156|4155|4153|4152.5|390
1628061580000|2021-08-04 07:19:40||4152.5||4152.5||4152.5||4152.5|23
1628061590000|2021-08-04 07:19:50|4154|4153|4154.5|4153.5|4154.5|4153.5|4154|4152.5|111
1628061600000|2021-08-04 07:20:00|4155|4154|4155.5|4155|4155.5|4155|4155|4154|63
1628061610000|2021-08-04 07:20:10|4156|4155.5|4155.5|4154|4156|4155.5|4155|4153.5|1042
1628061620000|2021-08-04 07:20:20||4154.5||4154||4154.5||4154|0
1628061630000|2021-08-04 07:20:30||4154.5||4154.5||4155||4154.5|0
1628061640000|2021-08-04 07:20:40||4154||4154||4154||4154|0
1628061650000|2021-08-04 07:20:50|4155|4154.5|4155|4153.5|4155|4154.5|4155|4153|0
1628061660000|2021-08-04 07:21:00||4153||4153.5||4153.5||4153|0
1628061680000|2021-08-04 07:21:20|||||||||40
1628061690000|2021-08-04 07:21:30|4154.5|4153|4153|4151.5|4154.5|4153|4153|4151.5|78
1628061700000|2021-08-04 07:21:40|4152.5|4151|4152.5|4151.5|4152.5|4151.5|4152|4150.5|274
1628061710000|2021-08-04 07:21:50|4152|4151|4151.5|4150|4152|4151|4151.5|4150|60
1628061720000|2021-08-04 07:22:00|4152|4150.5|4152.5|4151|4153|4151|4152|4150.5|215
1628061730000|2021-08-04 07:22:10|4153|4151.5|4153|4151.5|4153|4151.5|4153|4151.5|0
1628061740000|2021-08-04 07:22:20|4152.5||4152.5||4152.5||4152.5||0
1628061750000|2021-08-04 07:22:30|4152|4151|4152|4151|4152.5|4151|4151.5|4150.5|3
1628061760000|2021-08-04 07:22:40|4153|4151.5|4153|4151.5|4153|4152|4153|4150.5|105
1628061770000|2021-08-04 07:22:50||4152||4152.5||4152.5||4152|95
1628061780000|2021-08-04 07:23:00|4152.5|4152|4152.5|4150.5|4152.5|4152|4152|4150.5|331
1628061790000|2021-08-04 07:23:10|4153|4151|4153|4152|4153|4152.5|4153|4151|472
1628061810000|2021-08-04 07:23:30|4153.5|4152.5|4153.5|4152|4153.5|4152.5|4153|4152|245
1628061820000|2021-08-04 07:23:40|4153|4152.5|4153|4152|4153|4152.5|4153|4152|0
1628061830000|2021-08-04 07:23:50|4153.5|4152.5|4154|4152.5|4154|4153|4153.5|4152|489
1628061840000|2021-08-04 07:24:00|4153.5|4153|4152.5|4151.5|4153.5|4153|4152.5|4151|186
1628061860000|2021-08-04 07:24:20|4152|4151|4151.5|4151|4152|4151|4151|4150|88
1628061870000|2021-08-04 07:24:30||4150.5||4150||4150.5||4150|0
1628061880000|2021-08-04 07:24:40|4152|4150.5|4152|4151|4152.5|4151.5|4152|4150|322
1628061890000|2021-08-04 07:24:50|4151.5|4150.5|4152|4150.5|4152|4150.5|4151|4150|305
1628061900000|2021-08-04 07:25:00||4151||4150.5||4151||4150.5|309
1628061910000|2021-08-04 07:25:10|4152.5|4151|4152.5|4151.5|4152.5|4151.5|4152|4151|285
1628061920000|2021-08-04 07:25:20|4152|4151|4152|4151|4152|4151|4152|4150.5|72
1628061930000|2021-08-04 07:25:30||4150.5||4150.5||4150.5||4150.5|0
1628062010000|2021-08-04 07:26:50|4151.5|4150|4149.5|4149|4151.5|4150|4149.5|4149|1360
1628062020000|2021-08-04 07:27:00|4149|4148.5|4149.5|4148|4149.5|4148.5|4149|4148|71
1628062030000|2021-08-04 07:27:10|4149||4149||4149.5||4149||0
1628062040000|2021-08-04 07:27:20|4149.5||4149||4149.5||4149||0
1628062050000|2021-08-04 07:27:30|4149.5|4148.5|4149.5|4148|4149.5|4148.5|4149|4148|0
1628062070000|2021-08-04 07:27:50||4148.5||4148||4148.5||4148|0
1628062080000|2021-08-04 07:28:00|4149|4148.5|4151.5|4150.5|4152|4151|4149|4148.5|1555
1628062090000|2021-08-04 07:28:10|4151|4150|4151|4150|4151|4150|4151|4150|0
1628062100000|2021-08-04 07:28:20|4151.5|4150.5|4151|4150.5|4153|4151.5|4151|4150.5|609
1628062120000|2021-08-04 07:28:40|4152|4151|4151.5|4150.5|4152|4151|4151.5|4150.5|186
1628062140000|2021-08-04 07:29:00|4152|4150|4151|4150|4152|4150|4151|4150|607
1628062150000|2021-08-04 07:29:10|||||||||16
1628062160000|2021-08-04 07:29:20|4151.5|4150.5|4152|4151|4152|4151.5|4151.5|4150.5|487
1628062180000|2021-08-04 07:29:40|4152.5|4151.5|4153|4152.5|4153|4152.5|4152.5|4151.5|454
1628062190000|2021-08-04 07:29:50|4152.5|4152|4152.5|4152|4152.5|4152|4152|4151.5|503
1628062200000|2021-08-04 07:30:00|4153|4152.5|4153|4152|4153.5|4152.5|4153|4152|356
1628062210000|2021-08-04 07:30:10|4152.5|4151.5|4152.5|4151.5|4152.5|4151.5|4152.5|4151.5|0
1628062220000|2021-08-04 07:30:20|4153|4151|4151|4150|4153|4151|4151|4149.5|215
1628062230000|2021-08-04 07:30:30||4150.5||4150.5||4150.5||4150.5|0
1628062240000|2021-08-04 07:30:40|4150.5|4150|4151|4149.5|4151|4150|4150|4149|132
1628062280000|2021-08-04 07:31:20|4150.5||4150.5||4150.5||4150.5||0
1628062290000|2021-08-04 07:31:30|4150|4149|4149|4148|4150.5|4149|4149|4148|124
1628062300000|2021-08-04 07:31:40|4149.5|4148.5|4149.5|4148|4149.5|4148.5|4149.5|4148|310
1628062310000|2021-08-04 07:31:50|4149|4147.5|4149|4148|4149|4148|4148.5|4147.5|47
1628062320000|2021-08-04 07:32:00|4149.5|4148.5|4149.5|4148.5|4149.5|4149|4149.5|4148|42
1628062340000|2021-08-04 07:32:20|4150|4149|4150|4149.5|4150.5|4149.5|4150|4148.5|187
1628062350000|2021-08-04 07:32:30|4150.5|4149|4150.5|4149.5|4150.5|4150|4150|4149|311
1628062360000|2021-08-04 07:32:40|4150|4149|4150|4149|4150|4149|4150|4149|0
1628062390000|2021-08-04 07:33:10||4149.5||4149.5||4149.5||4149.5|0
1628062400000|2021-08-04 07:33:20|4150.5|4150|4150.5|4150|4150.5|4150|4150.5|4150|149
1628062410000|2021-08-04 07:33:30|||||||||7
1628062420000|2021-08-04 07:33:40|4150|4149.5|4149|4148|4150.5|4149.5|4149|4148|444
1628062430000|2021-08-04 07:33:50|4148.5|4148.5|4147.5|4147|4149|4148.5|4147|4146|2327
1628062440000|2021-08-04 07:34:00|4148|4147.5|4148|4147|4148|4147.5|4147.5|4147|448
1628062450000|2021-08-04 07:34:10|||||||||269
1628062470000|2021-08-04 07:34:30|4148.5|4147.5|4148.5|4147.5|4149|4148.5|4148|4147|410
1628062480000|2021-08-04 07:34:40|4148|4148|4148.5|4147.5|4148.5|4148|4148|4147.5|409
1628062520000|2021-08-04 07:35:20|4148|4147|4148.5|4147|4148.5|4147|4147.5|4147|315
1628062530000|2021-08-04 07:35:30|4148|4146.5|4147|4146.5|4148|4146.5|4147|4146.5|461
1628062540000|2021-08-04 07:35:40|4147.5|4147|4147.5|4147|4147.5|4147|4147|4146.5|577
1628062550000|2021-08-04 07:35:50|4148|4147.5|4147.5|4147|4148|4147.5|4147.5|4146.5|124
1628062560000|2021-08-04 07:36:00|4147|4146.5|4147|4146|4147.5|4147|4147|4146|480
1628062580000|2021-08-04 07:36:20|4147.5|4146.5|4148.5|4147.5|4148.5|4148|4147.5|4146.5|511
1628062600000|2021-08-04 07:36:40|4148|4147|4148.5|4147.5|4148.5|4147.5|4148|4147|81
1628062620000|2021-08-04 07:37:00|||||||||479
1628062630000|2021-08-04 07:37:10|4149|4148|4149.5|4148.5|4150|4149|4149|4147.5|1405
1628062640000|2021-08-04 07:37:20|4150|4149|4150|4149.5|4150|4149.5|4150|4149|297
1628062650000|2021-08-04 07:37:30|4149.5|4149|4150|4149|4150|4149.5|4149.5|4149|684
1628062660000|2021-08-04 07:37:40|4149.5|4149.5|4149.5|4149|4150|4149.5|4149.5|4149|119
1628062670000|2021-08-04 07:37:50|4150|4149.5|4151|4150|4151|4150.5|4150|4149.5|786
1628062690000|2021-08-04 07:38:10||4150.5||4150||4150.5||4150|50
1628062700000|2021-08-04 07:38:20|4152|4150.5|4150.5|4149.5|4152|4151|4150.5|4149.5|477
1628062710000|2021-08-04 07:38:30|4150|4149|4150|4149|4150|4149|4150|4149|0
1628062720000|2021-08-04 07:38:40|||||||||100
1628062730000|2021-08-04 07:38:50|4149.5|4148.5|4148.5|4147.5|4150|4148.5|4148|4147.5|592
1628062750000|2021-08-04 07:39:10|4148|4147|4148|4147|4148|4147.5|4147.5|4147|535
1628062760000|2021-08-04 07:39:20|4148.5|4147.5|4148.5|4147.5|4148.5|4148|4148.5|4147|374
1628062770000|2021-08-04 07:39:30|4148|4148|4148.5|4147.5|4148.5|4148|4148|4147.5|0
1628062780000|2021-08-04 07:39:40|4148|4147|4148|4147|4148.5|4147.5|4147.5|4147|3017
1628062790000|2021-08-04 07:39:50|4148.5|4147.5|4150|4148.5|4150|4149|4148.5|4147|601
1628062800000|2021-08-04 07:40:00|4150.5|4149|4151|4150|4151.5|4151|4150.5|4149|9448
1628062810000|2021-08-04 07:40:10|||||||||200
1628062820000|2021-08-04 07:40:20|4150.5|4150.5|4151|4150|4151|4150.5|4150.5|4150|0
1628062840000|2021-08-04 07:40:40|4150.5||4151||4151||4150.5||296
1628062850000|2021-08-04 07:40:50|4150.5|4150.5|4151|4150|4151|4150.5|4150|4149.5|1705
1628062860000|2021-08-04 07:41:00|4151.5|4150.5|4153.5|4152.5|4154|4153.5|4151.5|4150|3645
1628062870000|2021-08-04 07:41:10|4154|4152|4153.5|4152.5|4154|4153.5|4153.5|4152|208
1628062880000|2021-08-04 07:41:20|4153|4152|4152.5|4152|4153|4152|4152|4151.5|735
1628062890000|2021-08-04 07:41:30|4153|4152.5|4154|4153|4154|4153|4153|4152|1329
1628062900000|2021-08-04 07:41:40|4153.5|4152.5|4152.5|4151.5|4153.5|4152.5|4152|4151|2028
1628062940000|2021-08-04 07:42:20|4152||4152||4152||4152||264
1628062950000|2021-08-04 07:42:30|4152.5|4151|4150.5|4149.5|4152.5|4151|4150|4149|2121
1628062970000|2021-08-04 07:42:50|4151|4150|4152|4150|4152|4151|4151|4149.5|618
1628062980000|2021-08-04 07:43:00||4150.5||4150.5||4151||4150.5|0
1628062990000|2021-08-04 07:43:10|4151.5|4150|4151.5|4151|4152|4151|4151|4150|958
1628063000000|2021-08-04 07:43:20|4152|4151.5|4152|4151|4152|4151.5|4151.5|4150.5|1122
1628063010000|2021-08-04 07:43:30|4151.5||4152||4152||4151.5||219
1628063020000|2021-08-04 07:43:40|4151|4150.5|4151|4150.5|4151.5|4151|4150.5|4150|565
1628063030000|2021-08-04 07:43:50|4151.5|4151|4151|4150.5|4152|4151|4151|4150|340
1628063040000|2021-08-04 07:44:00|4151.5|4151|4152|4151|4152|4151|4151.5|4150.5|784
1628063050000|2021-08-04 07:44:10|4152.5|4151.5|4152.5|4151.5|4152.5|4151.5|4152.5|4151.5|235
1628063060000|2021-08-04 07:44:20||4151||4151||4151||4151|0
1628063080000|2021-08-04 07:44:40|4152|4150.5|4151.5|4150|4152|4150.5|4150.5|4149.5|1336
1628063090000|2021-08-04 07:44:50|4152|4150.5|4152.5|4151.5|4152.5|4151.5|4152|4150.5|218
1628063100000|2021-08-04 07:45:00|4152|4151|4152.5|4151.5|4152.5|4152|4151|4150.5|1668
1628063110000|2021-08-04 07:45:10|4152|4151|4152.5|4151.5|4152.5|4151.5|4152|4151|150
1628063120000|2021-08-04 07:45:20|4152|4151|4152|4151|4152|4151|4151.5|4150.5|1367
1628063130000|2021-08-04 07:45:30|4152.5|4151.5|4153|4152|4153|4152|4152.5|4151.5|482
1628063140000|2021-08-04 07:45:40|4153.5|4152.5|4154|4153|4154|4153|4153.5|4152|19
1628063150000|2021-08-04 07:45:50|4154.5|4153.5|4154.5|4153.5|4155|4154.5|4154|4153.5|1733
1628063160000|2021-08-04 07:46:00|||||||||100
1628063170000|2021-08-04 07:46:10|4155|4154|4155|4154|4155.5|4154.5|4155|4154|42
1628063180000|2021-08-04 07:46:20|4154.5|4153.5|4154.5|4153.5|4154.5|4153.5|4154.5|4153.5|0
1628063190000|2021-08-04 07:46:30|4155|4154|4155.5|4154.5|4156|4155|4155|4154|47
1628063210000|2021-08-04 07:46:50|||||||||50
1628063220000|2021-08-04 07:47:00|4155|4154|4152.5|4151.5|4155.5|4154|4152.5|4151.5|2406
1628063250000|2021-08-04 07:47:30|4152|4152|4152.5|4151.5|4152.5|4152|4152|4151.5|456
1628063260000|2021-08-04 07:47:40|4152|4152|4153|4152|4153|4152.5|4152|4151.5|349
1628063270000|2021-08-04 07:47:50|4152.5|4151.5|4152.5|4151.5|4152.5|4151.5|4152.5|4151.5|0
1628063280000|2021-08-04 07:48:00|4152|4151|4151.5|4150|4152.5|4151.5|4151.5|4150|1415
1628063290000|2021-08-04 07:48:10|4151|4149.5|4150.5|4149.5|4151|4150|4150.5|4149.5|115
1628063300000|2021-08-04 07:48:20||4149||4149||4149||4149|26
1628063310000|2021-08-04 07:48:30|4150|4148.5|4149.5|4148.5|4150|4148.5|4149.5|4148.5|36
1628063320000|2021-08-04 07:48:40|4150|4149|4149.5|4148.5|4150.5|4149.5|4149.5|4148|643
1628063330000|2021-08-04 07:48:50|4150||4150||4150||4150||0
1628063340000|2021-08-04 07:49:00|4149.5|4149|4149.5|4148.5|4150|4149|4149.5|4148.5|0
1628063350000|2021-08-04 07:49:10||4148||4148.5||4148.5||4148|0
1628063360000|2021-08-04 07:49:20|4150|4149|4150|4148.5|4150|4149|4149.5|4148.5|0
1628063370000|2021-08-04 07:49:30|4149.5|4148|4149|4148|4149.5|4148|4149|4148|0
1628063380000|2021-08-04 07:49:40|4149.5|4148.5|4149.5|4148|4149.5|4149|4149.5|4148|161
1628063390000|2021-08-04 07:49:50|4149|4148.5|4149.5|4148|4149.5|4148.5|4149|4148|3
1628063400000|2021-08-04 07:50:00|4149||4149||4149.5||4149||0
1628063410000|2021-08-04 07:50:10|4149.5|4148.5|4149.5|4148.5|4149.5|4148.5|4149.5|4148.5|73
1628063420000|2021-08-04 07:50:20|4150|4149|4150|4149|4150|4149.5|4150|4149|119
1628063430000|2021-08-04 07:50:30|||||||||28
1628063440000|2021-08-04 07:50:40|4150.5|4149.5|4151|4149.5|4151|4150|4150.5|4149|219
1628063460000|2021-08-04 07:51:00|4150.5|4149|4150|4149|4150.5|4149.5|4150|4149|778
1628063470000|2021-08-04 07:51:10|4149.5|4148.5|4149|4148|4150|4148.5|4149|4148|170
1628063480000|2021-08-04 07:51:20|4149.5|4148.5|4150|4148.5|4150|4149|4149.5|4148.5|1
1628063490000|2021-08-04 07:51:30||4149||4149||4149||4149|0
1628063500000|2021-08-04 07:51:40|4150.5|4149.5|4151|4150|4151|4150|4150|4149|70
1628063520000|2021-08-04 07:52:00|4151.5|4150.5|4152.5|4151.5|4153|4152|4151.5|4150.5|584
1628063530000|2021-08-04 07:52:10|4153|4152|4152.5|4151|4153|4152|4152|4151|269
1628063560000|2021-08-04 07:52:40|4152|4150.5|4151|4150|4152.5|4150.5|4150.5|4150|406
1628063580000|2021-08-04 07:53:00|4151.5|4150.5|4151.5|4150|4151.5|4150.5|4151.5|4150|69
1628063590000|2021-08-04 07:53:10|4151|4149.5|4150.5|4149.5|4151|4149.5|4150.5|4149.5|125
1628063600000|2021-08-04 07:53:20|4150|4150|4151|4150.5|4151.5|4150.5|4150|4149.5|1591
1628063610000|2021-08-04 07:53:30|||||||||120
1628063620000|2021-08-04 07:53:40|4150.5|4150|4150|4149|4150.5|4150|4149.5|4149|724
1628063630000|2021-08-04 07:53:50|4149.5|4149.5|4149.5|4149|4149.5|4149.5|4149.5|4149|0
1628063640000|2021-08-04 07:54:00|4149|4148.5|4149.5|4148.5|4149.5|4148.5|4149|4148|105
1628063650000|2021-08-04 07:54:10|4150|4149|4149.5|4148|4150|4149.5|4149.5|4148|178
1628063670000|2021-08-04 07:54:30|4149|4148.5|4150|4149|4150|4149|4149|4148.5|1060
1628063680000|2021-08-04 07:54:40|4150.5|4149.5|4151|4150.5|4151|4150.5|4150.5|4149|89
1628063700000|2021-08-04 07:55:00|4151.5|4151|4152|4151|4152.5|4151.5|4151.5|4151|437
1628063710000|2021-08-04 07:55:10|4152.5|4151.5|4152|4151|4152.5|4151.5|4152|4151|7
1628063720000|2021-08-04 07:55:20|4151.5|4150.5|4151|4150|4151.5|4150.5|4150.5|4149.5|723
1628063730000|2021-08-04 07:55:30|4151.5|4150.5|4151.5|4150|4151.5|4150.5|4151|4150|53
1628063740000|2021-08-04 07:55:40|4151|4150.5|4152.5|4151|4152.5|4151|4151|4150|68
1628063760000|2021-08-04 07:56:00|4152|4151.5|4152.5|4151|4152.5|4151.5|4152|4151|43
1628063770000|2021-08-04 07:56:10|4152||4152||4152||4152||843
1628063780000|2021-08-04 07:56:20|4151.5|4150.5|4151|4150|4152|4151|4150.5|4150|3924
1628063800000|2021-08-04 07:56:40|4151.5|4150.5|4151|4150.5|4152|4151|4151|4150|672
1628063810000|2021-08-04 07:56:50|4150.5|4150|4151|4150|4151|4150|4150.5|4150|149
1628063820000|2021-08-04 07:57:00|4150.5||4150.5||4150.5||4150.5||87
1628063850000|2021-08-04 07:57:30|4150|4149.5|4149.5|4149|4150|4149.5|4149.5|4149|612
1628063870000|2021-08-04 07:57:50|4149|4148.5|4149.5|4148.5|4149.5|4148.5|4149|4148|263
1628063880000|2021-08-04 07:58:00|4150|4149|4150.5|4149|4150.5|4149.5|4150|4148.5|71
1628063890000|2021-08-04 07:58:10|4150||4150||4150||4150||0
1628063900000|2021-08-04 07:58:20|4150.5|4149.5|4150.5|4149.5|4150.5|4149.5|4150.5|4149.5|40
1628063910000|2021-08-04 07:58:30|4150|4149|4150|4149|4150|4149|4150|4149|336
1628063920000|2021-08-04 07:58:40|4150.5|4149.5|4150|4149|4151.5|4150.5|4150|4149|1157
1628063930000|2021-08-04 07:58:50|4149.5|4148.5|4149.5|4148.5|4149.5|4148.5|4149.5|4148.5|0
1628063940000|2021-08-04 07:59:00|4149|4148|4149|4148|4149|4148|4149|4148|211
1628063950000|2021-08-04 07:59:10||4148.5||4148||4148.5||4148|148
1628063960000|2021-08-04 07:59:20|4149.5|4148.5|4150.5|4149|4150.5|4149|4149.5|4148|155
1628063970000|2021-08-04 07:59:30|4150|4149.5|4150|4149|4150|4149.5|4150|4149|0
1628063980000|2021-08-04 07:59:40|4150.5|4149.5|4150|4149|4150.5|4149.5|4150|4149|0
1628063990000|2021-08-04 07:59:50|4150.5|4149.5|4150.5|4149.5|4150.5|4149.5|4150|4149|259
1628064000000|2021-08-04 08:00:00|4150|4149|4151|4149.5|4151|4150.5|4150|4149|762
1628064010000|2021-08-04 08:00:10|4151.5|4150|4151|4150|4151.5|4150.5|4151|4150|137
1628064020000|2021-08-04 08:00:20|4151.5|4150.5|4152|4150.5|4152|4151|4151.5|4150|54
1628064030000|2021-08-04 08:00:30|4151.5||4151.5||4152||4151.5||0
1628064040000|2021-08-04 08:00:40|4152|4151|4152.5|4151|4152.5|4151.5|4151.5|4151|500
1628064050000|2021-08-04 08:00:50|4152|4150.5|4150.5|4149|4152|4150.5|4150|4149|681
1628064090000|2021-08-04 08:01:30|4150|4149.5|4150.5|4149.5|4150.5|4149.5|4150|4149.5|0
1628064100000|2021-08-04 08:01:40|4150||4150.5||4150.5||4150||76
1628064120000|2021-08-04 08:02:00|4150|4149|4150|4149|4150|4149|4149.5|4149|228
1628064130000|2021-08-04 08:02:10|||||||||959
1628064150000|2021-08-04 08:02:30|4149.5|4148.5|4148.5|4147.5|4150|4148.5|4148|4147.5|1712
1628064170000|2021-08-04 08:02:50|4148|4148|4148|4147|4148|4148|4148|4147|982
1628064180000|2021-08-04 08:03:00|4148.5||4148.5||4148.5||4148.5||0
1628064200000|2021-08-04 08:03:20|4148|4147.5|4148.5|4148|4148.5|4148|4148|4147|0
1628064210000|2021-08-04 08:03:30|4149|4147.5|4149|4148|4149|4148.5|4148.5|4147.5|601
1628064220000|2021-08-04 08:03:40|4149.5|4148.5|4150|4149|4150|4149|4149.5|4148|1520
1628064230000|2021-08-04 08:03:50|4149.5|4148.5|4149|4147.5|4149.5|4148.5|4149|4147.5|725
1628064240000|2021-08-04 08:04:00|4148.5|4147|4147.5|4146.5|4148.5|4147.5|4147.5|4146.5|1006
1628064250000|2021-08-04 08:04:10|4148|4147|4148.5|4147.5|4148.5|4147.5|4148|4146.5|296
1628064260000|2021-08-04 08:04:20||4148||4148||4148||4148|119
1628064270000|2021-08-04 08:04:30|4149|4147.5|4149|4148|4149.5|4148.5|4149|4147.5|133
1628064280000|2021-08-04 08:04:40|4148.5|4147.5|4148.5|4147.5|4148.5|4147.5|4148.5|4147.5|0
1628064300000|2021-08-04 08:05:00|4148|4147|4147|4146|4148.5|4147|4146.5|4146|1419
1628064310000|2021-08-04 08:05:10|4147.5|4146.5|4148.5|4147.5|4149|4147.5|4147.5|4146.5|547
1628064320000|2021-08-04 08:05:20|4149|4148|4149|4148|4149|4148|4149|4148|0
1628064350000|2021-08-04 08:05:50|4149.5|4148.5|4149.5|4148.5|4149.5|4148.5|4149.5|4148.5|380
1628064360000|2021-08-04 08:06:00|4149|4148|4149.5|4148.5|4149.5|4149|4149|4148|393
1628064370000|2021-08-04 08:06:10|4149|4148|4148.5|4147.5|4149.5|4148|4148.5|4147.5|295
1628064380000|2021-08-04 08:06:20|||||||||47
1628064390000|2021-08-04 08:06:30|4148|4147|4148.5|4147|4148.5|4147.5|4148|4147|239
1628064400000|2021-08-04 08:06:40|4148|4147.5|4148|4147|4148|4147.5|4148|4147|300
1628064410000|2021-08-04 08:06:50|4148.5|4147.5|4148.5|4147.5|4148.5|4147.5|4148.5|4147.5|289
1628064420000|2021-08-04 08:07:00||4147||4147.5||4147.5||4147|0
1628064430000|2021-08-04 08:07:10|4148|4147|4149.5|4148.5|4149.5|4148.5|4147.5|4147|1313
1628064440000|2021-08-04 08:07:20|4150|4149|4150|4149|4150.5|4149|4150|4149|44
1628064450000|2021-08-04 08:07:30|4150.5|4149.5|4151|4149.5|4151|4150|4150.5|4149.5|0
1628064470000|2021-08-04 08:07:50|4151.5|4150|4151.5|4150|4151.5|4150|4151|4150|0
1628064480000|2021-08-04 08:08:00||4150.5||4150.5||4150.5||4150.5|0
1628064490000|2021-08-04 08:08:10|4151|4150|4151|4150|4151.5|4150|4150.5|4150|36
1628064500000|2021-08-04 08:08:20|4150.5|4149.5|4149.5|4148.5|4151|4149.5|4149.5|4148.5|636
1628064510000|2021-08-04 08:08:30|4150|4149|4150|4149|4150|4149.5|4149.5|4148.5|1110
1628064530000|2021-08-04 08:08:50|4149.5|4148.5|4149.5|4148.5|4150|4148.5|4149|4148|1287
1628064540000|2021-08-04 08:09:00|4149|4148|4149|4148|4149|4148|4148.5|4147.5|427
1628064550000|2021-08-04 08:09:10|4148.5|4147.5|4148.5|4147.5|4148.5|4147.5|4148.5|4147.5|38
1628064560000|2021-08-04 08:09:20|4148|4147|4148|4147|4148|4147|4148|4147|0
1628064570000|2021-08-04 08:09:30||4147.5||4147.5||4147.5||4147.5|0
1628064580000|2021-08-04 08:09:40|4148.5|4147|4148.5|4147.5|4149|4148|4148.5|4147|289
1628064590000|2021-08-04 08:09:50|4148|4147|4148|4147|4148|4147|4147.5|4147|35
1628064610000|2021-08-04 08:10:10|4148.5|4147.5|4148.5|4147.5|4149.5|4148.5|4148.5|4147.5|366
1628064620000|2021-08-04 08:10:20|4148|4147|4148|4147|4148|4147|4148|4147|2483
1628064630000|2021-08-04 08:10:30|4148.5|4147.5|4149|4148|4149|4148|4148.5|4147.5|680
1628064640000|2021-08-04 08:10:40|4149.5|4148.5|4149|4147.5|4149.5|4148.5|4148.5|4147.5|1173
1628064660000|2021-08-04 08:11:00|||||||||108
1628064670000|2021-08-04 08:11:10|4148.5|4148|4149|4148|4149|4148|4148|4148|596
1628064700000|2021-08-04 08:11:40|4149.5|4148.5|4150|4148.5|4150|4149|4149.5|4148.5|385
1628064710000|2021-08-04 08:11:50||4149||4149||4149||4149|0
1628064720000|2021-08-04 08:12:00|4149.5|4149.5|4150|4149.5|4150|4149.5|4149.5|4149|847
1628064730000|2021-08-04 08:12:10|4150.5|4150|4150.5|4149.5|4150.5|4150|4150.5|4149.5|290
1628064740000|2021-08-04 08:12:20|4151|4150|4151|4150|4151.5|4150.5|4151|4149.5|422
1628064750000|2021-08-04 08:12:30|4151.5|4150.5|4152.5|4151|4152.5|4151.5|4151.5|4150|443
1628064770000|2021-08-04 08:12:50|4152|4151.5|4152|4151|4152.5|4151.5|4151.5|4151|322
1628064780000|2021-08-04 08:13:00|4152.5|4151.5|4152.5|4151|4152.5|4151.5|4152.5|4151|0
1628064790000|2021-08-04 08:13:10|4152|4150.5|4151|4150.5|4152|4150.5|4151|4150.5|223
1628064800000|2021-08-04 08:13:20|4151.5|4151|4152|4151|4152|4151|4151.5|4151|188
1628064820000|2021-08-04 08:13:40|4152.5|4151.5|4153|4152|4153|4152.5|4152.5|4151.5|257
1628064830000|2021-08-04 08:13:50|4152.5||4153||4153||4152.5||153
1628064840000|2021-08-04 08:14:00|4152.5|4151.5|4152.5|4151.5|4152.5|4152|4152|4151|1111
1628064850000|2021-08-04 08:14:10|4153|4152|4153.5|4152.5|4153.5|4153|4153|4152|1209
1628064860000|2021-08-04 08:14:20|4153|4152|4152.5|4151.5|4153|4152|4152.5|4151.5|395
1628064870000|2021-08-04 08:14:30|||||||||630
1628064880000|2021-08-04 08:14:40|4152|4151|4152|4151|4152|4151|4152|4151|232
1628064890000|2021-08-04 08:14:50|4152.5||4152.5||4152.5||4152.5||0
1628064900000|2021-08-04 08:15:00|4152|4151.5|4152.5|4151.5|4152.5|4151.5|4151.5|4151|560
1628064910000|2021-08-04 08:15:10|4152|4151|4151.5|4150|4152.5|4151|4151.5|4150|176
1628064920000|2021-08-04 08:15:20||4150.5||4150.5||4150.5||4150|0
1628064930000|2021-08-04 08:15:30||4150||4151||4151||4150|0
1628064940000|2021-08-04 08:15:40|4152|4151.5|4152|4151|4152.5|4151.5|4152|4151|188
1628064960000|2021-08-04 08:16:00|4151.5|4150.5|4151.5|4150.5|4151.5|4150.5|4151|4150.5|169
1628064970000|2021-08-04 08:16:10|4152|4151|4151.5|4151|4152|4151.5|4151.5|4151|106
1628064980000|2021-08-04 08:16:20|4152|4151.5|4152.5|4151.5|4152.5|4151.5|4152|4151.5|309
1628065000000|2021-08-04 08:16:40|4152|4152|4152.5|4152|4152.5|4152|4152|4152|0
1628065010000|2021-08-04 08:16:50|4153|4152.5|4152.5|4152|4153.5|4152.5|4152.5|4152|234
1628065020000|2021-08-04 08:17:00||4151.5||4151.5||4151.5||4151.5|45
1628065040000|2021-08-04 08:17:20||4152||4152||4152||4152|0
1628065050000|2021-08-04 08:17:30|4153|4152.5|4153|4152|4153|4152.5|4153|4152|290
1628065060000|2021-08-04 08:17:40|||||||||2
1628065070000|2021-08-04 08:17:50|4152.5|4151.5|4152.5|4151.5|4152.5|4151.5|4152.5|4151|40
1628065080000|2021-08-04 08:18:00||4152||4152||4152||4152|0
1628065090000|2021-08-04 08:18:10|4153|4152.5|4153.5|4152.5|4153.5|4153|4153|4152.5|182
1628065100000|2021-08-04 08:18:20|4153|4152|4152.5|4151.5|4153|4152|4152.5|4151.5|908
1628065110000|2021-08-04 08:18:30|4153|4152|4153|4152.5|4153.5|4152.5|4153|4152|463
1628065120000|2021-08-04 08:18:40|4153.5|4153|4153.5|4153|4153.5|4153|4153.5|4153|0
1628065130000|2021-08-04 08:18:50|4153|4152.5|4153|4152.5|4153|4152.5|4153|4152.5|322
1628065140000|2021-08-04 08:19:00|4152.5|4152|4152.5|4151.5|4152.5|4152|4152.5|4151.5|345
1628065150000|2021-08-04 08:19:10|4152|4151|4152|4151|4152|4151|4152|4151|0
1628065190000|2021-08-04 08:19:50|||||||||3
1628065200000|2021-08-04 08:20:00|||||||||125
1628065210000|2021-08-04 08:20:10|4151.5|4150.5|4150.5|4149.5|4151.5|4150.5|4150|4149.5|2161
1628065220000|2021-08-04 08:20:20|4150|4149|4150.5|4150|4150.5|4150|4150|4149|1592
1628065240000|2021-08-04 08:20:40|4151|4150.5|4151.5|4150.5|4151.5|4150.5|4151|4150.5|353
1628065260000|2021-08-04 08:21:00|4151|4151|4151.5|4151|4151.5|4151|4151|4151|195
1628065270000|2021-08-04 08:21:10|4152|4151.5|4152|4151.5|4152|4151.5|4152|4151.5|267
1628065280000|2021-08-04 08:21:20|4151.5|4151|4151.5|4151|4151.5|4151|4151.5|4151|1615
1628065290000|2021-08-04 08:21:30|4151|4150.5|4152.5|4151.5|4152.5|4152|4151|4150.5|1614
1628065320000|2021-08-04 08:22:00|4152|4151|4151.5|4151|4152|4151|4151.5|4151|243
1628065330000|2021-08-04 08:22:10||4150.5||4150.5||4150.5||4150.5|0
1628065340000|2021-08-04 08:22:20|4152|4151|4152|4151|4152|4151.5|4152|4151|46
1628065350000|2021-08-04 08:22:30|4151.5|4150.5|4151|4150.5|4151.5|4150.5|4151|4150.5|48
1628065380000|2021-08-04 08:23:00|4151.5|4150|4153|4152|4153|4152.5|4151.5|4150|1436
1628065390000|2021-08-04 08:23:10|4152.5|4151.5|4152.5|4151.5|4152.5|4152|4152.5|4151.5|233
1628065420000|2021-08-04 08:23:40|4152|4151|4151.5|4151|4152|4151|4151|4150|932
1628065430000|2021-08-04 08:23:50|4152||4152.5||4152.5||4152||182
1628065450000|2021-08-04 08:24:10|4152||4152.5||4152.5||4152||500
1628065460000|2021-08-04 08:24:20||4151.5||4151.5||4151.5||4151.5|0
1628065480000|2021-08-04 08:24:40|4152|4151|4151|4150|4152.5|4151|4151|4150|750
1628065490000|2021-08-04 08:24:50||4150.5||4150||4150.5||4150|16
1628065510000|2021-08-04 08:25:10|4150.5|4149.5|4150|4149.5|4151|4149.5|4150|4149|489
1628065520000|2021-08-04 08:25:20|4149.5|4149|4150|4149|4150|4149|4149.5|4149|229
1628065540000|2021-08-04 08:25:40|||||||||70
1628065560000|2021-08-04 08:26:00|4149.5|4148.5|4149|4148|4149.5|4148.5|4149|4148|662
1628065580000|2021-08-04 08:26:20|4149.5|4148.5|4149|4148|4149.5|4149|4149|4148|559
1628065590000|2021-08-04 08:26:30|4149.5|4148.5|4149.5|4148.5|4149.5|4148.5|4149.5|4148.5|0
1628065600000|2021-08-04 08:26:40|4149|4149|4149.5|4149|4149.5|4149|4149|4149|32
1628065610000|2021-08-04 08:26:50|4150|4149.5|4150.5|4150|4150.5|4150|4150|4149.5|210
1628065620000|2021-08-04 08:27:00|||||||||120
1628065630000|2021-08-04 08:27:10|4151|4150.5|4151.5|4150.5|4151.5|4150.5|4150.5|4150|664
1628065640000|2021-08-04 08:27:20|4151|4150|4151|4150.5|4151|4150.5|4150.5|4150|1342
1628065650000|2021-08-04 08:27:30|4151.5|4151|4150.5|4149.5|4152|4151|4150.5|4149.5|3434
1628065660000|2021-08-04 08:27:40|4150|4150|4150|4149.5|4150|4150|4150|4149.5|666
1628065690000|2021-08-04 08:28:10|4150.5|4150|4150.5|4149.5|4150.5|4150|4150.5|4149.5|499
1628065700000|2021-08-04 08:28:20||4150||4150||4150||4150|0
1628065710000|2021-08-04 08:28:30|4150|4149.5|4150.5|4149.5|4150.5|4149.5|4150|4149.5|118
1628065720000|2021-08-04 08:28:40|||||||||11
1628065740000|2021-08-04 08:29:00|4150|4149|4150|4149|4150.5|4149|4149.5|4148.5|475
1628065750000|2021-08-04 08:29:10|4149.5|4148.5|4148.5|4147.5|4150|4148.5|4148.5|4147.5|200
1628065760000|2021-08-04 08:29:20|4148|4147|4147.5|4146.5|4148|4147|4147.5|4146.5|0
1628065770000|2021-08-04 08:29:30||4146||4146.5||4146.5||4146|0
1628065780000|2021-08-04 08:29:40|4148|4147|4149.5|4148.5|4149.5|4148.5|4148|4146.5|991
1628065790000|2021-08-04 08:29:50|||||||||27
1628065800000|2021-08-04 08:30:00|4149|4148|4148.5|4147.5|4149.5|4148|4148.5|4147.5|72
1628065850000|2021-08-04 08:30:50|4149|4148|4148.5|4147.5|4149|4148|4148|4147.5|1128
1628065870000|2021-08-04 08:31:10|4148|4147|4147.5|4147|4148.5|4147.5|4147.5|4147|563
1628065880000|2021-08-04 08:31:20|4148||4148||4148||4148||0
1628065890000|2021-08-04 08:31:30|4147.5||4147.5||4148||4147.5||0
1628065900000|2021-08-04 08:31:40|4148|4146.5|4147.5|4146.5|4148|4146.5|4147|4146.5|288
1628065920000|2021-08-04 08:32:00||4146||4146||4146||4146|103
1628065930000|2021-08-04 08:32:10||4146.5||4146.5||4146.5||4146.5|0
1628065950000|2021-08-04 08:32:30|4147|4146|4147|4146|4147|4146|4147|4146|0
1628065960000|2021-08-04 08:32:40|||||||||1
1628065980000|2021-08-04 08:33:00|4147.5|4146.5|4147.5|4146.5|4148|4147|4147.5|4146|215
1628065990000|2021-08-04 08:33:10|4148|4147|4149|4148|4149|4148.5|4148|4147|741
1628066000000|2021-08-04 08:33:20||4147.5||4147.5||4147.5||4147.5|152
1628066020000|2021-08-04 08:33:40||4148||4148||4148||4148|280
1628066040000|2021-08-04 08:34:00|||||||||166
1628066080000|2021-08-04 08:34:40||4148.5||4148.5||4148.5||4148.5|47
1628066090000|2021-08-04 08:34:50|4148.5|4148|4148.5|4148|4149|4148|4148.5|4148|459
1628066100000|2021-08-04 08:35:00|4149|4148.5|4149|4148|4149|4148.5|4149|4148|97
1628066120000|2021-08-04 08:35:20||4148.5||4148||4148.5||4148|0
1628066140000|2021-08-04 08:35:40|||||||||134
1628066150000|2021-08-04 08:35:50|4149.5|4148.5|4149.5|4148.5|4150.5|4149.5|4149.5|4148.5|1804
1628066160000|2021-08-04 08:36:00|4149|4148|4148|4147|4149|4148|4147.5|4147|228
1628066170000|2021-08-04 08:36:10|4147.5|4146.5|4146.5|4146|4148|4146.5|4146.5|4146|32
1628066180000|2021-08-04 08:36:20|4147||4147||4147||4147||104
1628066190000|2021-08-04 08:36:30|4146.5||4147||4147||4146.5||0
1628066200000|2021-08-04 08:36:40|4147.5|4146.5|4146.5|4146|4147.5|4146.5|4146.5|4146|804
1628066210000|2021-08-04 08:36:50|4147|4146.5|4148|4147|4148|4147|4147|4146.5|977
1628066240000|2021-08-04 08:37:20|4147.5|4146.5|4147.5|4146.5|4147.5|4147|4147|4146.5|324
1628066250000|2021-08-04 08:37:30||4146||4146||4146||4146|88194
1628066270000|2021-08-04 08:37:50|||||||||185
1628066280000|2021-08-04 08:38:00|4147|4146.5|4147|4146|4147|4147|4147|4146|159
1628066290000|2021-08-04 08:38:10||4146.5||4146||4146.5||4146|215
1628066300000|2021-08-04 08:38:20|4146.5||4146.5||4146.5||4146.5||0
1628066310000|2021-08-04 08:38:30|||||||||38
1628066320000|2021-08-04 08:38:40|4147|4146.5|4147|4146|4147|4146.5|4147|4146|201
1628066330000|2021-08-04 08:38:50|4147.5|4146.5|4147.5|4146.5|4147.5|4146.5|4147.5|4146.5|0
1628066340000|2021-08-04 08:39:00|4148|4147|4149|4148|4149|4148|4147.5|4147|489
1628066360000|2021-08-04 08:39:20|4149.5|4148.5|4149.5|4149|4150|4149|4149.5|4148.5|108
1628066370000|2021-08-04 08:39:30|||||||||1588
1628066390000|2021-08-04 08:39:50|||||||||93
1628066400000|2021-08-04 08:40:00|4150|4149.5|4150.5|4149.5|4150.5|4150|4150|4149.5|415
1628066410000|2021-08-04 08:40:10|||||||||488
1628066420000|2021-08-04 08:40:20|||||||||40
1628066440000|2021-08-04 08:40:40|4150|4149|4150|4149|4150|4149|4149.5|4149|151
1628066450000|2021-08-04 08:40:50|||||||||120
1628066460000|2021-08-04 08:41:00|4149.5|4148.5|4149.5|4149|4150|4149|4149|4148.5|953
1628066470000|2021-08-04 08:41:10|4149|4148.5|4149.5|4148.5|4149.5|4148.5|4149|4148.5|307
1628066480000|2021-08-04 08:41:20|4150|4149|4150.5|4149.5|4150.5|4150|4150|4149|917
1628066500000|2021-08-04 08:41:40|||||||||2
1628066510000|2021-08-04 08:41:50|4151.5|4150|4151.5|4150.5|4151.5|4150.5|4151.5|4150|15
1628066520000|2021-08-04 08:42:00|4151|4151|4151.5|4150|4151.5|4151|4150.5|4150|608
1628066540000|2021-08-04 08:42:20|4151||4151||4151||4151||0
1628066550000|2021-08-04 08:42:30|4151.5|4150.5|4151|4150|4151.5|4151|4151|4150|113
1628066560000|2021-08-04 08:42:40|4151.5|4150.5|4151.5|4150|4151.5|4150.5|4151.5|4150|50
1628066570000|2021-08-04 08:42:50|4151|4149.5|4150.5|4149.5|4151|4149.5|4150|4149.5|297
1628066580000|2021-08-04 08:43:00||4149||4149.5||4149.5||4149|25
1628066590000|2021-08-04 08:43:10|4151|4150|4151|4150|4151|4150|4151|4150|111
1628066600000|2021-08-04 08:43:20|4151.5|4150.5|4151.5|4151|4151.5|4151|4151|4150|3013
1628066610000|2021-08-04 08:43:30|4151|4150.5|4151|4150.5|4151.5|4150.5|4151|4150|203
1628066620000|2021-08-04 08:43:40|4150.5|4150|4150.5|4149.5|4150.5|4150|4150.5|4149.5|238
1628066630000|2021-08-04 08:43:50|||||||||50
1628066640000|2021-08-04 08:44:00|||||||||337
1628066670000|2021-08-04 08:44:30|4151|4150|4151|4150|4151|4150|4150.5|4150|299
1628066680000|2021-08-04 08:44:40|4150.5|4149.5|4149.5|4148.5|4151|4149.5|4149.5|4148.5|316
1628066690000|2021-08-04 08:44:50|4150|4149|4150|4149.5|4150|4149.5|4150|4148.5|280
1628066700000|2021-08-04 08:45:00|4150.5|4150|4151|4149.5|4151|4150|4150.5|4149.5|100
1628066710000|2021-08-04 08:45:10|4150.5|4149|4150|4148.5|4150.5|4149.5|4149.5|4148.5|825
1628066720000|2021-08-04 08:45:20|4149.5||4149.5||4149.5||4149.5||0
1628066740000|2021-08-04 08:45:40|4149|4148|4148.5|4148|4149|4148|4148.5|4148|0
1628066750000|2021-08-04 08:45:50|4149||4149||4149||4149||186
1628066770000|2021-08-04 08:46:10|4149.5|4148.5|4149.5|4148.5|4149.5|4149|4149.5|4148|283
1628066780000|2021-08-04 08:46:20|||||||||1974
1628066790000|2021-08-04 08:46:30|4150|4149|4150.5|4150|4150.5|4150|4150|4149|592
1628066800000|2021-08-04 08:46:40|4151|4150.5|4151.5|4150.5|4151.5|4151|4151|4150.5|467
1628066810000|2021-08-04 08:46:50|4151||4151.5||4151.5||4151||0
1628066820000|2021-08-04 08:47:00|4152|4151|4152.5|4151.5|4152.5|4152|4152|4151|258
1628066830000|2021-08-04 08:47:10|4152|4151|4151.5|4151|4152|4151|4151.5|4151|101
1628066840000|2021-08-04 08:47:20|4151|4150.5|4151.5|4150.5|4151.5|4150.5|4151|4150.5|30
1628066850000|2021-08-04 08:47:30|4151||4151||4151||4151||33
1628066870000|2021-08-04 08:47:50|4150.5|4150|4150.5|4149.5|4150.5|4150|4150.5|4149.5|58
1628066880000|2021-08-04 08:48:00|4150|4149|4150|4149|4150|4149|4150|4149|348
1628066910000|2021-08-04 08:48:30|4150.5|4149.5|4151|4150|4151|4150|4150.5|4149.5|182
1628066920000|2021-08-04 08:48:40|4150.5|4149.5|4150|4149|4150.5|4149.5|4150|4149|0
1628066930000|2021-08-04 08:48:50|4150.5||4150.5||4150.5||4150.5||0
1628066940000|2021-08-04 08:49:00|4151|4149.5|4152|4150.5|4152|4150.5|4150.5|4149.5|54
1628066950000|2021-08-04 08:49:10|4152.5|4151|4152.5|4151.5|4152.5|4151.5|4152.5|4151|0
1628066960000|2021-08-04 08:49:20|4153||4152.5||4153||4152.5||0
1628066970000|2021-08-04 08:49:30|4153||4152.5||4153||4152.5||0
1628066990000|2021-08-04 08:49:50|||||||||2
1628067010000|2021-08-04 08:50:10|||||||||1
1628067020000|2021-08-04 08:50:20|4152|4151|4151.5|4150.5|4152|4151|4151.5|4150.5|116
1628067030000|2021-08-04 08:50:30|4151|4151|4151.5|4151|4151.5|4151|4151|4150.5|367
1628067040000|2021-08-04 08:50:40|4152|4151.5|4152.5|4151.5|4152.5|4151.5|4152|4151.5|150
1628067050000|2021-08-04 08:50:50|||||||||100
1628067060000|2021-08-04 08:51:00|4152|4151|4152|4150.5|4152|4151|4152|4150.5|94
1628067070000|2021-08-04 08:51:10|||||||||295
1628067080000|2021-08-04 08:51:20|4152.5|4151|4153|4152|4153|4152|4152.5|4150.5|797
1628067090000|2021-08-04 08:51:30|4152.5||4152.5||4152.5||4152.5||0
1628067100000|2021-08-04 08:51:40|4153||4153||4153||4152.5||0
1628067110000|2021-08-04 08:51:50|4152.5|4151.5|4152|4151|4153|4151.5|4152|4151|67
1628067140000|2021-08-04 08:52:20|4151.5|4150.5|4150|4149|4151.5|4150.5|4150|4149|227
1628067160000|2021-08-04 08:52:40|||||||||23
1628067170000|2021-08-04 08:52:50|||||||||66
1628067180000|2021-08-04 08:53:00|4150.5|4149.5|4150.5|4149.5|4150.5|4150|4150.5|4149|131
1628067220000|2021-08-04 08:53:40|4151|4150|4151|4150|4151.5|4150|4151|4150|56
1628067240000|2021-08-04 08:54:00|||||||||47
1628067250000|2021-08-04 08:54:10|4151.5|4150.5|4151.5|4150.5|4151.5|4151|4151.5|4150.5|265
1628067270000|2021-08-04 08:54:30|4152|4151|4152.5|4151.5|4152.5|4151.5|4152|4150.5|1025
1628067290000|2021-08-04 08:54:50|||||||||445
1628067310000|2021-08-04 08:55:10|4152|4151|4151.5|4150.5|4152.5|4151|4151.5|4150.5|769
1628067320000|2021-08-04 08:55:20|||||||||300
1628067330000|2021-08-04 08:55:30|4152|4151|4152.5|4151.5|4152.5|4151.5|4152|4151|114
1628067350000|2021-08-04 08:55:50|4152|4151|4151.5|4151|4152.5|4151|4151.5|4151|280
1628067370000|2021-08-04 08:56:10|||||||||79
1628067380000|2021-08-04 08:56:20|4152|4151.5|4152.5|4152|4152.5|4152|4152|4151.5|250
1628067390000|2021-08-04 08:56:30|4153|4152.5|4152.5|4151.5|4153|4152.5|4152|4151.5|153
1628067400000|2021-08-04 08:56:40|4153|4152|4153|4151.5|4153|4152|4153|4151.5|196
1628067410000|2021-08-04 08:56:50|4152.5||4152||4152.5||4152||0
1628067420000|2021-08-04 08:57:00|4151.5|4151|4151.5|4151|4151.5|4151|4151.5|4151|278
1628067430000|2021-08-04 08:57:10|4152|4151.5|4152.5|4151.5|4152.5|4151.5|4152|4151.5|634
1628067440000|2021-08-04 08:57:20|4152|4151|4152.5|4151|4152.5|4151|4152|4151|66
1628067460000|2021-08-04 08:57:40|4153||4152.5||4153||4152.5||0
1628067480000|2021-08-04 08:58:00|4152|4152|4153|4151.5|4153|4152|4152|4151|487
1628067490000|2021-08-04 08:58:10|4152.5||4152.5||4152.5||4152.5||0
1628067500000|2021-08-04 08:58:20|4153||4153||4153||4153||0
1628067510000|2021-08-04 08:58:30||4152||4152||4152||4152|0
1628067520000|2021-08-04 08:58:40||4151.5||4152||4152||4151.5|0
1628067530000|2021-08-04 08:58:50|4153.5|4152.5|4153.5|4152.5|4153.5|4152.5|4153.5|4152.5|120
1628067560000|2021-08-04 08:59:20|||||||||74
1628067570000|2021-08-04 08:59:30|||||||||145
1628067590000|2021-08-04 08:59:50||4153||4153||4153||4152.5|2
1628067600000|2021-08-04 09:00:00||4152.5||4153||4153||4152.5|44
1628067610000|2021-08-04 09:00:10|4154|4153.5|4154.5|4153.5|4154.5|4153.5|4154|4153.5|59
1628067620000|2021-08-04 09:00:20|4155|4154|4155|4154|4155|4154|4155|4154|0
1628067630000|2021-08-04 09:00:30|4154.5|4153.5|4154.5|4154|4154.5|4154|4154.5|4153.5|45
1628067660000|2021-08-04 09:01:00|4155||4155||4155||4155||173
1628067670000|2021-08-04 09:01:10|4155.5|4154.5|4155.5|4154.5|4155.5|4154.5|4155.5|4154.5|178
1628067700000|2021-08-04 09:01:40|||||||||109
1628067710000|2021-08-04 09:01:50|||||||||55
1628067720000|2021-08-04 09:02:00|4155|4154|4155.5|4154.5|4155.5|4154.5|4154.5|4154|536
1628067740000|2021-08-04 09:02:20|4155||4155||4155||4155||80
1628067750000|2021-08-04 09:02:30|4155.5||4155.5||4155.5||4155||0
1628067760000|2021-08-04 09:02:40|4156|4155|4156.5|4155.5|4156.5|4155.5|4156|4154.5|686
1628067770000|2021-08-04 09:02:50|||||||||240
1628067780000|2021-08-04 09:03:00|||||||||9
1628067790000|2021-08-04 09:03:10|4156|4155|4156.5|4155.5|4156.5|4156|4155.5|4154.5|826
1628067800000|2021-08-04 09:03:20|4156|4155|4156|4155|4156.5|4155|4155.5|4155|560
1628067850000|2021-08-04 09:04:10|4156.5|4155.5|4156.5|4156|4156.5|4156|4156.5|4155.5|30
1628067860000|2021-08-04 09:04:20|4157|4156.5|4157|4156|4157.5|4157|4157|4156|634
1628067870000|2021-08-04 09:04:30|4157.5|4156.5|4158.5|4157.5|4159|4157.5|4157.5|4156.5|872
1628067880000|2021-08-04 09:04:40|4158|4157|4158|4156.5|4158|4157|4157.5|4156.5|191
1628067900000|2021-08-04 09:05:00|4158.5||4158.5||4158.5||4158||5
1628067910000|2021-08-04 09:05:10||4157||4158||4158||4157|1
1628067920000|2021-08-04 09:05:20|4159.5|4158.5|4159.5|4158.5|4159.5|4159|4159.5|4158.5|72
1628067930000|2021-08-04 09:05:30|4159||4159||4159||4159||114
1628067940000|2021-08-04 09:05:40|4158.5|4158|4159.5|4158.5|4159.5|4158.5|4158.5|4158|658
1628067950000|2021-08-04 09:05:50|||||||||142
1628067960000|2021-08-04 09:06:00|4160|4159|4160|4159|4161|4160|4159.5|4158.5|834
1628067970000|2021-08-04 09:06:10|4159.5||4159.5||4159.5||4159.5||1
1628067980000|2021-08-04 09:06:20|||||||||100
1628068020000|2021-08-04 09:07:00|4160|4159.5|4160.5|4160|4161|4160|4160|4159.5|614
1628068030000|2021-08-04 09:07:10|4161|4159.5|4160.5|4160|4161|4160|4160|4159.5|495
1628068050000|2021-08-04 09:07:30|4160|4159.5|4160.5|4159.5|4160.5|4159.5|4160|4159.5|375
1628068090000|2021-08-04 09:08:10|||||||||250
1628068100000|2021-08-04 09:08:20|4161|4160|4160.5|4159.5|4161|4160|4160|4159.5|158
1628068150000|2021-08-04 09:09:10|4160|4159|4159.5|4158.5|4160|4159|4159|4158.5|989
1628068190000|2021-08-04 09:09:50|4159|4158|4159|4158|4159.5|4158|4158.5|4158|497
1628068200000|2021-08-04 09:10:00|||||||||30
1628068240000|2021-08-04 09:10:40|||||||||35
1628068250000|2021-08-04 09:10:50||4158.5||4158.5||4158.5||4158.5|100
1628068260000|2021-08-04 09:11:00|4159.5|4159|4160.5|4160|4160.5|4160|4159.5|4158.5|608
1628068270000|2021-08-04 09:11:10|4161|4160.5|4161|4160|4161.5|4160.5|4161|4160|116
1628068300000|2021-08-04 09:11:40|4161.5|4160.5|4161.5|4160.5|4161.5|4160.5|4161.5|4160.5|66
1628068310000|2021-08-04 09:11:50|||||||||24
1628068320000|2021-08-04 09:12:00|4161|4160|4161|4160|4161.5|4160|4160.5|4160|952
1628068340000|2021-08-04 09:12:20||4160.5||4160.5||4160.5||4160.5|7
1628068350000|2021-08-04 09:12:30|4161.5|4161|4161|4160|4161.5|4161|4161|4160|727
1628068360000|2021-08-04 09:12:40|4161.5||4161.5||4161.5||4161.5||0
1628068370000|2021-08-04 09:12:50|4161||4161.5||4161.5||4161||100
1628068380000|2021-08-04 09:13:00|4161|4159.5|4159.5|4158.5|4161|4159.5|4159.5|4158.5|520
1628068390000|2021-08-04 09:13:10|4159|4158|4159|4158|4159|4158|4159|4158|39
1628068440000|2021-08-04 09:14:00|4158.5|4157.5|4159|4158|4159|4158|4157.5|4157|583
1628068450000|2021-08-04 09:14:10||4157.5||4158||4158||4157.5|0
1628068480000|2021-08-04 09:14:40|4159.5|4158.5|4159.5|4158.5|4159.5|4159|4159.5|4158.5|725
1628068530000|2021-08-04 09:15:30|4160|4159|4159.5|4158.5|4160|4159|4159.5|4158.5|0
1628068540000|2021-08-04 09:15:40|4159||4159.5||4159.5||4159||0
1628068580000|2021-08-04 09:16:20|4159|4158|4159.5|4158.5|4159.5|4158.5|4158.5|4158|313
1628068610000|2021-08-04 09:16:50|4159|4158|4159|4158|4159|4158|4158.5|4158|63
1628068620000|2021-08-04 09:17:00|4159.5||4159.5||4159.5||4159.5||23
1628068640000|2021-08-04 09:17:20|4160|4158.5|4160|4159.5|4160|4159.5|4160|4158.5|297
1628068650000|2021-08-04 09:17:30|4159.5|4159|4159|4158|4159.5|4159|4159|4158|391
1628068660000|2021-08-04 09:17:40|4159.5|4158.5|4159.5|4158|4159.5|4158.5|4159.5|4158|86
1628068680000|2021-08-04 09:18:00|||||||||70
1628068690000|2021-08-04 09:18:10|4159|4158.5|4159|4158|4159|4158.5|4159|4158|22
1628068700000|2021-08-04 09:18:20|4159.5||4159.5||4159.5||4159.5||0
1628068760000|2021-08-04 09:19:20|||||||||90
1628068770000|2021-08-04 09:19:30|4159||4159.5||4159.5||4159||0
1628068780000|2021-08-04 09:19:40|||||||||30
1628068790000|2021-08-04 09:19:50|||||||||97
1628068820000|2021-08-04 09:20:20|4159||4159||4159||4159||0
1628068840000|2021-08-04 09:20:40|4159.5|4158.5|4159.5|4158|4159.5|4158.5|4159.5|4158|0
1628068860000|2021-08-04 09:21:00|4159|4157.5|4157.5|4156.5|4159|4157.5|4157.5|4156.5|1105
1628068870000|2021-08-04 09:21:10||4156||4156||4156||4156|0
1628068880000|2021-08-04 09:21:20|4157|4156.5|4158|4157|4158|4157.5|4157|4156.5|0
1628068910000|2021-08-04 09:21:50|||||||||72
1628068920000|2021-08-04 09:22:00||4156.5||4157||4157||4156.5|0
1628068930000|2021-08-04 09:22:10|||||||||1
1628068970000|2021-08-04 09:22:50||4156.5||4156.5||4156.5||4156.5|0
1628068980000|2021-08-04 09:23:00||4157||4156.5||4157||4156.5|0
1628068990000|2021-08-04 09:23:10||4157||4157||4157||4157|0
1628069020000|2021-08-04 09:23:40|4158.5|4157.5|4159.5|4158|4159.5|4158.5|4158.5|4157|654
1628069030000|2021-08-04 09:23:50|4159|4157.5|4158.5|4157.5|4159|4157.5|4158|4157.5|1463
1628069060000|2021-08-04 09:24:20|4159|4158|4159.5|4158|4159.5|4158|4159|4158|128
1628069070000|2021-08-04 09:24:30|4159|4157.5|4158.5|4157.5|4159|4157.5|4158.5|4157.5|0
1628069090000|2021-08-04 09:24:50|||||||||93
1628069110000|2021-08-04 09:25:10|||||||||2
1628069120000|2021-08-04 09:25:20|4159||4158.5||4159||4158.5||0
1628069130000|2021-08-04 09:25:30|4159||4159||4159||4159||292
1628069140000|2021-08-04 09:25:40|4158.5||4158.5||4158.5||4158.5||0
1628069160000|2021-08-04 09:26:00|4158|4157|4158.5|4157|4158.5|4157|4156.5|4155.5|3685
1628069170000|2021-08-04 09:26:10|4158|4157.5|4159|4158|4159|4158.5|4158|4157.5|687
1628069190000|2021-08-04 09:26:30|||||||||135
1628069240000|2021-08-04 09:27:20|4159.5|4158.5|4159.5|4158.5|4159.5|4159|4159.5|4158|169
1628069250000|2021-08-04 09:27:30|||||||||450
1628069270000|2021-08-04 09:27:50|4159|4158|4159|4158.5|4159.5|4158.5|4158.5|4158|225
1628069280000|2021-08-04 09:28:00|4159.5||4159.5||4159.5||4159.5||0
1628069290000|2021-08-04 09:28:10|4160|4159|4160|4159|4160|4159.5|4160|4159|411
1628069300000|2021-08-04 09:28:20|||||||||41
1628069340000|2021-08-04 09:29:00|4160.5|4159.5|4160|4159|4161|4160.5|4159.5|4159|689
1628069360000|2021-08-04 09:29:20|4160.5||4160||4160.5||4160||0
1628069370000|2021-08-04 09:29:30|4160.5||4160.5||4160.5||4160||0
1628069380000|2021-08-04 09:29:40|4160||4160||4160.5||4160||0
1628069390000|2021-08-04 09:29:50|||||||||2
1628069400000|2021-08-04 09:30:00|4159.5|4158.5|4159|4158|4160|4158.5|4158.5|4158|474
1628069410000|2021-08-04 09:30:10|4158.5||4158.5||4158.5||4158.5||0
1628069420000|2021-08-04 09:30:20|4158|4157.5|4158.5|4157.5|4158.5|4157.5|4158|4157.5|34
1628069440000|2021-08-04 09:30:40||4157||4157||4157||4157|150
1628069450000|2021-08-04 09:30:50|4158||4158||4158||4158||0
1628069460000|2021-08-04 09:31:00|4158.5||4158.5||4158.5||4158.5||60
1628069470000|2021-08-04 09:31:10||4157.5||4157.5||4158||4157.5|0
1628069480000|2021-08-04 09:31:20||4158||4158||4158||4158|0
1628069490000|2021-08-04 09:31:30|||||||||58
1628069500000|2021-08-04 09:31:40||4157.5||4157.5||4157.5||4157.5|265
1628069510000|2021-08-04 09:31:50|4159|4158|4159.5|4158|4159.5|4158|4158.5|4158|208
1628069520000|2021-08-04 09:32:00|||||||||89
1628069530000|2021-08-04 09:32:10|4160|4158.5|4160|4159|4160|4159|4159.5|4158.5|0
1628069540000|2021-08-04 09:32:20|4160.5|4159.5|4160|4159.5|4160.5|4159.5|4160|4159.5|20
1628069550000|2021-08-04 09:32:30|4160.5||4160||4160.5||4160||22
1628069570000|2021-08-04 09:32:50|4160.5|4160|4161|4160.5|4161|4160.5|4160|4160|105
1628069580000|2021-08-04 09:33:00||4160||4160||4160||4160|0
1628069600000|2021-08-04 09:33:20|4161.5|4160.5|4163|4162|4163|4162|4161.5|4160|1709
1628069610000|2021-08-04 09:33:30|4162.5|4161.5|4163|4162|4163|4162|4162|4161.5|519
1628069620000|2021-08-04 09:33:40|4163.5||4163.5||4163.5||4163.5||0
1628069630000|2021-08-04 09:33:50|4163||4163||4163||4163||0
1628069640000|2021-08-04 09:34:00|4163.5||4163||4163.5||4163||0
1628069650000|2021-08-04 09:34:10|4163.5||4163.5||4163.5||4163.5||0
1628069660000|2021-08-04 09:34:20||4162.5||4162.5||4163||4162.5|0
1628069680000|2021-08-04 09:34:40|4163||4163||4163||4163||0
1628069690000|2021-08-04 09:34:50|||||||||248
1628069700000|2021-08-04 09:35:00|4162.5|4162|4162.5|4161.5|4162.5|4162|4162.5|4161.5|998
1628069710000|2021-08-04 09:35:10|4163|4162|4163.5|4162.5|4163.5|4162.5|4163|4161.5|361
1628069730000|2021-08-04 09:35:30|4163|4162|4162.5|4161.5|4163|4162|4162.5|4161.5|3326
1628069770000|2021-08-04 09:36:10|4163|4162|4163|4162|4163|4162.5|4163|4162|101
1628069790000|2021-08-04 09:36:30|4162.5|4161.5|4162|4161.5|4163|4161.5|4162|4161.5|122
1628069800000|2021-08-04 09:36:40|4161.5|4161|4162.5|4161.5|4162.5|4161.5|4161.5|4160.5|297
1628069810000|2021-08-04 09:36:50|4163|4162|4163|4162|4163.5|4162.5|4163|4161.5|520
1628069820000|2021-08-04 09:37:00|||||||||242
1628069830000|2021-08-04 09:37:10|4163.5|4162.5|4163.5|4163|4164|4163|4163|4162.5|5144
1628069840000|2021-08-04 09:37:20|||||||||548
1628069850000|2021-08-04 09:37:30|4164||4163.5||4164||4163.5||402
1628069860000|2021-08-04 09:37:40|4164|4163.5|4164|4163.5|4164|4163.5|4164|4163.5|305
1628069870000|2021-08-04 09:37:50||4163||4163||4163||4163|0
1628069880000|2021-08-04 09:38:00||4163.5||4163.5||4163.5||4163.5|292
1628069890000|2021-08-04 09:38:10|4164.5|4164|4164.5|4163.5|4164.5|4164|4164.5|4163.5|188
1628069900000|2021-08-04 09:38:20|4164|4163|4164|4162.5|4164.5|4163|4163.5|4162.5|162
1628069910000|2021-08-04 09:38:30||4163||4163||4163||4163|0
1628069920000|2021-08-04 09:38:40|4163.5|4162.5|4163|4162|4163.5|4162.5|4163|4161.5|346
1628069940000|2021-08-04 09:39:00|4162.5|4161.5|4162|4161|4162.5|4162|4162|4161|263
1628069980000|2021-08-04 09:39:40|4162.5|4161.5|4163|4161.5|4163|4162|4162.5|4161|289
1628069990000|2021-08-04 09:39:50|||||||||2
1628070010000|2021-08-04 09:40:10|4162.5||4162||4162.5||4162||741
1628070020000|2021-08-04 09:40:20|4162.5|4162|4163|4161.5|4163|4162|4162.5|4161.5|328
1628070040000|2021-08-04 09:40:40|4162.5||4162.5||4162.5||4162.5||0
1628070060000|2021-08-04 09:41:00|||||||||453
1628070080000|2021-08-04 09:41:20|4162||4162.5||4162.5||4162||0
1628070090000|2021-08-04 09:41:30|4163|4162|4164|4163.5|4164|4163.5|4162.5|4162|619
1628070120000|2021-08-04 09:42:00|4164.5|4163|4164|4163|4164.5|4163|4163.5|4163|279
1628070160000|2021-08-04 09:42:40|4163.5|4162.5|4163|4162|4163.5|4162.5|4162.5|4162|1369
1628070170000|2021-08-04 09:42:50|4163.5|4162.5|4163.5|4162.5|4163.5|4162.5|4163.5|4162.5|100
1628070180000|2021-08-04 09:43:00|4164|4163|4164|4163|4164|4163.5|4164|4163|110
1628070190000|2021-08-04 09:43:10|4163.5||4164||4164||4163.5||0
1628070230000|2021-08-04 09:43:50|4164.5|4163.5|4165|4164|4165|4164.5|4164.5|4163.5|605
1628070240000|2021-08-04 09:44:00|4164.5||4165||4165||4164.5||0
1628070260000|2021-08-04 09:44:20|||||||||71
1628070290000|2021-08-04 09:44:50|4164.5|4163.5|4164|4163.5|4165|4163.5|4164|4163.5|384
1628070300000|2021-08-04 09:45:00|||||||||277
1628070310000|2021-08-04 09:45:10|4164.5||4164||4164.5||4164||0
1628070340000|2021-08-04 09:45:40|4164.5||4164||4164.5||4164||0
1628070350000|2021-08-04 09:45:50|4163.5|4163|4164|4163|4164|4163|4163.5|4163|346
1628070360000|2021-08-04 09:46:00|4164.5|4163.5|4164.5|4164|4165|4164|4164.5|4163.5|200
1628070390000|2021-08-04 09:46:30|4165|4164.5|4164|4163|4165|4164.5|4164|4163|1172
1628070400000|2021-08-04 09:46:40|4163.5|4163.5|4164|4163.5|4164|4163.5|4163.5|4163.5|314
1628070410000|2021-08-04 09:46:50||4163||4163||4163||4163|28
1628070430000|2021-08-04 09:47:10|||||||||82
1628070440000|2021-08-04 09:47:20|4163.5|4162.5|4163.5|4162.5|4164|4162.5|4163|4162.5|573
1628070450000|2021-08-04 09:47:30|4163|4162|4162.5|4162|4163|4162|4162|4161.5|163
1628070460000|2021-08-04 09:47:40|4163|4161.5|4163.5|4162|4163.5|4162.5|4163|4161.5|377
1628070480000|2021-08-04 09:48:00|4163|4161.5|4161.5|4160.5|4163.5|4161.5|4161|4160.5|3068
1628070490000|2021-08-04 09:48:10|||||||||300
1628070580000|2021-08-04 09:49:40|4162|4161|4163|4162|4163|4162|4162|4160.5|481
1628070590000|2021-08-04 09:49:50|4162.5|4161.5|4162.5|4161.5|4162.5|4161.5|4162|4161.5|269
1628070600000|2021-08-04 09:50:00||4162||4161.5||4162||4161.5|54
1628070620000|2021-08-04 09:50:20|4163|4162|4163.5|4163|4163.5|4163|4163|4161.5|166
1628070660000|2021-08-04 09:51:00|4164|4163.5|4164.5|4163.5|4164.5|4164|4163.5|4163|453
1628070670000|2021-08-04 09:51:10|4164|4163|4164|4163|4164|4163|4163.5|4163|300
1628070680000|2021-08-04 09:51:20|4164.5||4164.5||4164.5||4164.5||0
1628070690000|2021-08-04 09:51:30|4164||4164||4164||4164||41
1628070720000|2021-08-04 09:52:00|4164.5||4164.5||4164.5||4164.5||0
1628070730000|2021-08-04 09:52:10|4164|4163.5|4164.5|4163.5|4164.5|4163.5|4164|4163.5|160
1628070740000|2021-08-04 09:52:20|4164|4163|4164|4163|4164|4163|4164|4163|325
1628070770000|2021-08-04 09:52:50|||||||||49
1628070780000|2021-08-04 09:53:00|4164.5||4164||4164.5||4164||0
1628070790000|2021-08-04 09:53:10|4164.5||4164.5||4164.5||4164.5||0
1628070800000|2021-08-04 09:53:20|4164||4164.5||4164.5||4163.5||0
1628070810000|2021-08-04 09:53:30|||||||||56
1628070820000|2021-08-04 09:53:40||4163.5||4163.5||4163.5||4163.5|0
1628070830000|2021-08-04 09:53:50|4164|4163|4164|4163|4164|4163.5|4163.5|4163|655
1628070840000|2021-08-04 09:54:00|4164.5||4164.5||4164.5||4164.5||0
1628070860000|2021-08-04 09:54:20|||||||||7
1628070880000|2021-08-04 09:54:40|4165|4163.5|4165|4164|4165|4164.5|4165|4163|728
1628070890000|2021-08-04 09:54:50|4165.5|4164.5|4165|4164|4166|4165|4165|4164|569
1628070910000|2021-08-04 09:55:10|4164.5||4164.5||4165||4164.5||1
1628070920000|2021-08-04 09:55:20|||||||||30
1628070930000|2021-08-04 09:55:30|4165|4164.5|4165.5|4164.5|4165.5|4164.5|4165|4164.5|104
1628070940000|2021-08-04 09:55:40|||||||||148
1628070950000|2021-08-04 09:55:50|4166|4165|4165.5|4164.5|4166|4165|4165|4164.5|972
1628070960000|2021-08-04 09:56:00|4166|4165|4166.5|4165.5|4166.5|4165.5|4166|4165|314
1628070970000|2021-08-04 09:56:10|4167|4166|4167|4166|4167|4166|4167|4166|0
1628070980000|2021-08-04 09:56:20|||||||||363
1628071000000|2021-08-04 09:56:40||4166.5||4166.5||4166.5||4166|0
1628071010000|2021-08-04 09:56:50|4167.5|4167|4167.5|4167|4168|4167|4167.5|4167|331
1628071020000|2021-08-04 09:57:00|4168|4167.5|4168|4167|4168.5|4167.5|4168|4167|859
1628071030000|2021-08-04 09:57:10|4168.5||4168.5||4168.5||4168||0
1628071040000|2021-08-04 09:57:20|4168|4166.5|4167.5|4167|4168|4167|4167.5|4166.5|938
1628071060000|2021-08-04 09:57:40|||||||||100
1628071070000|2021-08-04 09:57:50|4167|4166.5|4167|4166.5|4167|4166.5|4167|4166.5|567
1628071080000|2021-08-04 09:58:00|4167.5||4167.5||4167.5||4167.5||83
1628071090000|2021-08-04 09:58:10|4168|4167|4168|4167.5|4168.5|4167.5|4168|4166.5|234
1628071100000|2021-08-04 09:58:20|4168.5|4168|4168.5|4168|4168.5|4168|4168.5|4168|67
1628071110000|2021-08-04 09:58:30|4169|4167.5|4168.5|4167.5|4169|4167.5|4168|4167.5|202
1628071120000|2021-08-04 09:58:40|||||||||240
1628071130000|2021-08-04 09:58:50|4169|4168|4168|4167.5|4169.5|4168.5|4168|4167.5|2030
1628071140000|2021-08-04 09:59:00|4168.5|4168|4168.5|4168|4169|4168|4168.5|4167.5|474
1628071150000|2021-08-04 09:59:10|4169||4169||4169||4169||0
1628071170000|2021-08-04 09:59:30|4169.5|4168.5|4169|4168.5|4169.5|4168.5|4169|4168.5|0
1628071180000|2021-08-04 09:59:40|4169.5|4169|4170|4169|4170|4169|4169.5|4169|113
1628071190000|2021-08-04 09:59:50|||||||||18
1628071200000|2021-08-04 10:00:00|4169.5|4168.5|4169.5|4168.5|4169.5|4168.5|4169.5|4168.5|348
1628071210000|2021-08-04 10:00:10|4170||4170||4170||4170||0
1628071220000|2021-08-04 10:00:20||4169||4169||4169||4169|0
1628071230000|2021-08-04 10:00:30|4169.5|4168.5|4169.5|4168.5|4169.5|4168.5|4169.5|4168.5|831
1628071280000|2021-08-04 10:01:20|4169||4169||4169||4169||120
1628071300000|2021-08-04 10:01:40|4169.5|4169|4170|4169|4170|4169|4169.5|4168.5|438
1628071310000|2021-08-04 10:01:50|4169.5||4169.5||4169.5||4169.5||0
1628071320000|2021-08-04 10:02:00|4170|4169.5|4170|4169.5|4170.5|4170|4170|4169|1105
1628071330000|2021-08-04 10:02:10|4170.5|4169|4170.5|4169.5|4170.5|4169.5|4169.5|4169|1201
1628071360000|2021-08-04 10:02:40|4171||4170.5||4171||4170.5||0
1628071370000|2021-08-04 10:02:50|4170|4170|4170|4169.5|4170.5|4170|4170|4169.5|125
1628071380000|2021-08-04 10:03:00|4169.5|4169|4169.5|4168.5|4169.5|4169|4169|4168.5|607
1628071400000|2021-08-04 10:03:20|||||||||100
1628071420000|2021-08-04 10:03:40|4169|4168|4169|4168|4169.5|4168|4168.5|4167.5|716
1628071430000|2021-08-04 10:03:50|4169.5||4169||4169.5||4169||0
1628071440000|2021-08-04 10:04:00|4169.5||4169.5||4169.5||4169||0
1628071450000|2021-08-04 10:04:10|4170|4168.5|4170.5|4170|4171|4170|4170|4168.5|630
1628071460000|2021-08-04 10:04:20|4170|4169.5|4170.5|4169.5|4170.5|4170|4170|4169.5|1518
1628071480000|2021-08-04 10:04:40|4171|4170|4172|4171|4172|4171|4171|4170|2809
1628071490000|2021-08-04 10:04:50|4171.5|4170.5|4171.5|4170|4171.5|4170.5|4171|4170|75
1628071500000|2021-08-04 10:05:00|4172|4170.5|4172|4171|4172|4171|4172|4170.5|0
1628071560000|2021-08-04 10:06:00|4172.5|4171.5|4172|4171|4172.5|4172|4172|4171|893
1628071570000|2021-08-04 10:06:10|4171.5|4170.5|4171|4170.5|4171.5|4170.5|4171|4170.5|227
1628071580000|2021-08-04 10:06:20|4171.5|4171|4172|4171|4172|4171|4171.5|4171|197
1628071590000|2021-08-04 10:06:30|4171.5|4170.5|4171.5|4171|4172|4171.5|4171.5|4170.5|573
1628071600000|2021-08-04 10:06:40|4172||4172||4172||4172||0
1628071630000|2021-08-04 10:07:10|4171.5|4170.5|4172|4170.5|4172|4170.5|4171|4170.5|317
1628071660000|2021-08-04 10:07:40||4171||4171||4171||4171|0
1628071670000|2021-08-04 10:07:50||4170.5||4170.5||4171||4170.5|0
1628071680000|2021-08-04 10:08:00|4172.5|4171|4172|4171.5|4172.5|4172|4172|4171|530
1628071690000|2021-08-04 10:08:10||4171||4171||4171||4171|66
1628071700000|2021-08-04 10:08:20|||||||||100
1628071720000|2021-08-04 10:08:40|4171.5|4170.5|4170.5|4169.5|4171.5|4170.5|4170.5|4169.5|849
1628071730000|2021-08-04 10:08:50|4171|4169|4171|4170|4171|4170|4171|4169|492
1628071740000|2021-08-04 10:09:00|4170.5|4170.5|4170.5|4170|4170.5|4170.5|4170.5|4170|275
1628071750000|2021-08-04 10:09:10|||||||||10
1628071760000|2021-08-04 10:09:20|4171|4170.5|4173|4172|4173|4172|4171|4170.5|1156
1628071770000|2021-08-04 10:09:30|4173.5|4172.5|4173|4172|4173.5|4173|4173|4172|1031
1628071780000|2021-08-04 10:09:40||4172.5||4172.5||4172.5||4172.5|0
1628071790000|2021-08-04 10:09:50|4172.5|4172|4173|4172|4173|4172|4172.5|4172|582
1628071800000|2021-08-04 10:10:00|||||||||168
1628071830000|2021-08-04 10:10:30|4172.5|4171.5|4171.5|4170.5|4172.5|4171.5|4171.5|4170.5|51
1628071850000|2021-08-04 10:10:50|4172|4171|4172|4171.5|4172|4171.5|4172|4171|528
1628071860000|2021-08-04 10:11:00||4171||4171||4171||4171|6
1628071870000|2021-08-04 10:11:10|4171.5|4170.5|4171.5|4170.5|4171.5|4170.5|4171|4170|190
1628071910000|2021-08-04 10:11:50|4171|4170|4170|4169|4171.5|4170|4170|4169|18
1628071920000|2021-08-04 10:12:00|||||||||50
1628071930000|2021-08-04 10:12:10|4169.5|4168.5|4170|4169|4170|4169|4169.5|4168.5|0
1628071950000|2021-08-04 10:12:30|4170.5|4169.5|4170.5|4169.5|4170.5|4169.5|4170.5|4169.5|81
1628071960000|2021-08-04 10:12:40|4170||4170.5||4170.5||4170||0
1628071970000|2021-08-04 10:12:50|4170|4169|4170|4169|4170.5|4169|4170|4169|171
1628071980000|2021-08-04 10:13:00|||||||||134
1628071990000|2021-08-04 10:13:10|4170.5|4169.5|4170.5|4169.5|4170.5|4170|4170.5|4169.5|278
1628072010000|2021-08-04 10:13:30||4170||4170||4170||4170|80
1628072030000|2021-08-04 10:13:50||4169.5||4169.5||4169.5||4169.5|51
1628072060000|2021-08-04 10:14:20|||||||||45
1628072110000|2021-08-04 10:15:10|4171|4170|4170.5|4169.5|4171|4170.5|4170.5|4169.5|200
1628072120000|2021-08-04 10:15:20|4170||4170||4170.5||4170||0
1628072130000|2021-08-04 10:15:30||4169||4169||4169||4169|4
1628072150000|2021-08-04 10:15:50|4170.5|4169.5|4170.5|4169.5|4170.5|4170|4170.5|4169|61
1628072160000|2021-08-04 10:16:00|4171|4170|4171|4170|4171|4170|4171|4170|72
1628072170000|2021-08-04 10:16:10|4171.5||4171.5||4171.5||4171.5||31
1628072200000|2021-08-04 10:16:40|4171|4169.5|4170.5|4169.5|4171|4169.5|4170|4169.5|122
1628072210000|2021-08-04 10:16:50|4170|4169|4169|4168.5|4170|4169|4169|4168.5|187
1628072220000|2021-08-04 10:17:00|||||||||11
1628072230000|2021-08-04 10:17:10|4169.5||4169||4169.5||4169||356
1628072280000|2021-08-04 10:18:00|||||||||20
1628072290000|2021-08-04 10:18:10|4169.5|4169|4169.5|4168.5|4170|4169.5|4169.5|4168.5|411
1628072300000|2021-08-04 10:18:20||4169||4169||4169||4169|0
1628072310000|2021-08-04 10:18:30|||||||||28
1628072320000|2021-08-04 10:18:40|4170|4169.5|4170.5|4170|4171|4170.5|4170|4169.5|890
1628072340000|2021-08-04 10:19:00|||||||||376
1628072350000|2021-08-04 10:19:10|4170|4169.5|4170|4169.5|4170|4169.5|4170|4169.5|265
1628072360000|2021-08-04 10:19:20|4170.5|4170|4170.5|4169.5|4170.5|4170|4170.5|4169.5|376
1628072390000|2021-08-04 10:19:50|4171|4170|4171.5|4170.5|4171.5|4170.5|4171|4170|157
1628072400000|2021-08-04 10:20:00|4172|4171|4171.5|4170.5|4172|4171|4171|4170.5|254
1628072410000|2021-08-04 10:20:10||4170||4170||4170||4170|21
1628072420000|2021-08-04 10:20:20|||||||||40
1628072430000|2021-08-04 10:20:30|4171|4169.5|4170.5|4169.5|4171|4169.5|4170.5|4169.5|0
1628072440000|2021-08-04 10:20:40|||||||||100
1628072450000|2021-08-04 10:20:50|4171|4170|4171.5|4170.5|4171.5|4170.5|4171|4170|0
1628072460000|2021-08-04 10:21:00|4172||4171.5||4172||4171.5||66
1628072470000|2021-08-04 10:21:10|4172||4171.5||4172||4171.5||0
1628072510000|2021-08-04 10:21:50|4172||4172||4172||4172||0
1628072520000|2021-08-04 10:22:00|4172.5|4171|4172.5|4171.5|4172.5|4171.5|4172.5|4171|114
1628072560000|2021-08-04 10:22:40|4173|4172|4173|4172|4173|4172|4173|4172|83
1628072610000|2021-08-04 10:23:30|||||||||200
1628072640000|2021-08-04 10:24:00|4172.5|4172.5|4173|4172|4173.5|4173|4172|4171.5|5694
1628072680000|2021-08-04 10:24:40|4172.5|4171.5|4173|4172|4173|4172|4172|4171.5|969
1628072690000|2021-08-04 10:24:50|||||||||100
1628072700000|2021-08-04 10:25:00||4172.5||4172.5||4172.5||4172.5|589
1628072740000|2021-08-04 10:25:40|4173.5|4173|4173.5|4173|4174|4173|4173.5|4173|745
1628072760000|2021-08-04 10:26:00|||||||||26
1628072770000|2021-08-04 10:26:10|4174|4173.5|4175|4173.5|4175|4173.5|4174|4173.5|469
1628072780000|2021-08-04 10:26:20|4174.5||4174.5||4175||4174.5||0
1628072790000|2021-08-04 10:26:30|||||||||25
1628072810000|2021-08-04 10:26:50|4175|4174|4175|4174|4175|4174|4175|4174|0
1628072820000|2021-08-04 10:27:00|4174.5|4174.5|4175|4174.5|4175|4174.5|4174.5|4174|253
1628072830000|2021-08-04 10:27:10|||||||||930
1628072840000|2021-08-04 10:27:20|4174.5|4174|4174.5|4174|4174.5|4174|4174.5|4174|582
1628072850000|2021-08-04 10:27:30|4174|4173.5|4173.5|4173|4174|4173.5|4173.5|4173|588
1628072860000|2021-08-04 10:27:40|||||||||1
1628072870000|2021-08-04 10:27:50|4174|4173.5|4173.5|4173|4174|4173.5|4173.5|4173|351
1628072890000|2021-08-04 10:28:10|4174|4173.5|4174.5|4173.5|4174.5|4173.5|4174|4173.5|357
1628072900000|2021-08-04 10:28:20|4175|4174|4175|4174.5|4175|4174.5|4175|4174|87
1628072910000|2021-08-04 10:28:30|||||||||343
1628072920000|2021-08-04 10:28:40|4175.5|4175|4176|4175|4176|4175|4175.5|4175|131
1628072950000|2021-08-04 10:29:10|4175.5|4174.5|4175|4174|4176|4174.5|4174.5|4174|1117
1628072990000|2021-08-04 10:29:50|4174.5|4173.5|4172.5|4171.5|4174.5|4173.5|4172.5|4171.5|355
1628073000000|2021-08-04 10:30:00||4171||4171||4171||4171|0
1628073010000|2021-08-04 10:30:10|4172|4171.5|4171.5|4171|4172.5|4171.5|4171|4170.5|2683
1628073020000|2021-08-04 10:30:20|4171|4170.5|4171|4170.5|4171|4170.5|4171|4170.5|675
1628073030000|2021-08-04 10:30:30|4171.5|4171|4172|4171.5|4172.5|4172|4171|4170.5|4826
1628073040000|2021-08-04 10:30:40|4172.5|4171|4172|4171|4172.5|4171.5|4171|4170.5|2370
1628073050000|2021-08-04 10:30:50|4172.5|4171.5|4172|4171.5|4172.5|4172|4172|4171.5|670
1628073060000|2021-08-04 10:31:00|||||||||100
1628073070000|2021-08-04 10:31:10|||||||||100
1628073080000|2021-08-04 10:31:20|||||||||40
1628073110000|2021-08-04 10:31:50|||||||||23
1628073150000|2021-08-04 10:32:30|4171.5|4171|4171.5|4170.5|4171.5|4171|4171.5|4170.5|979
1628073160000|2021-08-04 10:32:40|4172|4171|4173|4172.5|4173|4172.5|4172|4171|1065
1628073180000|2021-08-04 10:33:00|4173.5||4173||4173.5||4173||282
1628073190000|2021-08-04 10:33:10|4172.5|4172|4172.5|4172|4172.5|4172|4172.5|4172|795
1628073200000|2021-08-04 10:33:20|4173||4173||4173||4173||150
1628073220000|2021-08-04 10:33:40|4173.5|4172.5|4173.5|4172.5|4173.5|4173|4173.5|4172|600
1628073230000|2021-08-04 10:33:50|4173|4173|4173.5|4172.5|4173.5|4173|4173|4172.5|386
1628073250000|2021-08-04 10:34:10|4174|4173|4173.5|4173|4174|4173.5|4173.5|4172.5|1016
1628073260000|2021-08-04 10:34:20|4174|4173.5|4174|4173|4174|4173.5|4174|4173|270
1628073280000|2021-08-04 10:34:40|4174.5|4173.5|4175|4174|4175.5|4174.5|4174.5|4173.5|521
1628073300000|2021-08-04 10:35:00|4175.5|4174.5|4176|4175|4176|4175|4175.5|4174.5|0
1628073310000|2021-08-04 10:35:10|||||||||135
1628073320000|2021-08-04 10:35:20|4175.5|4174.5|4175.5|4174.5|4175.5|4174.5|4175.5|4174.5|658
1628073330000|2021-08-04 10:35:30|||||||||360
1628073370000|2021-08-04 10:36:10|4176|4175|4175.5|4174.5|4176|4175.5|4175.5|4174.5|1522
1628073390000|2021-08-04 10:36:30|4175|4174|4174.5|4174|4175.5|4174|4174.5|4174|245
1628073410000|2021-08-04 10:36:50|||||||||200
1628073430000|2021-08-04 10:37:10|4175|4174.5|4175.5|4174.5|4175.5|4174.5|4175|4174.5|701
1628073450000|2021-08-04 10:37:30|4176|4175|4176.5|4176|4176.5|4176|4176|4175|243
1628073460000|2021-08-04 10:37:40||4175.5||4175.5||4175.5||4175.5|409
1628073480000|2021-08-04 10:38:00|4177|4176|4176.5|4176|4177|4176|4176.5|4176|0
1628073490000|2021-08-04 10:38:10|4177|4175.5|4176.5|4175.5|4177|4176|4176.5|4175.5|234
1628073500000|2021-08-04 10:38:20|4177|4176|4177|4176|4178.5|4178|4177|4175.5|1846
1628073510000|2021-08-04 10:38:30||4175.5||4176||4176||4175.5|0
1628073550000|2021-08-04 10:39:10|4176.5|4175.5|4176|4175|4177|4175.5|4176|4175|763
1628073580000|2021-08-04 10:39:40|4176.5|4175.5|4177|4176|4177|4176.5|4176.5|4175|2008
1628073590000|2021-08-04 10:39:50|||||||||28
1628073600000|2021-08-04 10:40:00|4176.5|4175.5|4175.5|4175|4177|4175.5|4175.5|4175|1682
1628073610000|2021-08-04 10:40:10|4176|4175.5|4176|4175|4176.5|4176|4176|4175|418
1628073620000|2021-08-04 10:40:20|||||||||220
1628073660000|2021-08-04 10:41:00||4175.5||4175.5||4175.5||4175.5|0
1628073670000|2021-08-04 10:41:10|4176.5|4176|4177|4176|4177|4176.5|4176.5|4175.5|1126
1628073690000|2021-08-04 10:41:30|4176.5|4175.5|4176.5|4175.5|4177|4175.5|4176|4175|554
1628073720000|2021-08-04 10:42:00|||||||||51
1628073770000|2021-08-04 10:42:50|||||||||288
1628073830000|2021-08-04 10:43:50|4177|4176|4176.5|4176|4177|4176.5|4176.5|4176|1233
1628073840000|2021-08-04 10:44:00|||||||||212
1628073900000|2021-08-04 10:45:00|4177||4177||4177||4177||202
1628073920000|2021-08-04 10:45:20|4177.5|4176.5|4178|4177|4178|4177|4177.5|4176|617
1628073940000|2021-08-04 10:45:40|4177.5|4176.5|4177|4176.5|4178|4176.5|4177|4176.5|856
1628073950000|2021-08-04 10:45:50|||||||||155
1628073960000|2021-08-04 10:46:00|4177.5|4177|4178|4177.5|4178|4177.5|4177.5|4177|152
1628073970000|2021-08-04 10:46:10|4177.5|4177|4177.5|4177|4177.5|4177|4177.5|4177|645
1628074000000|2021-08-04 10:46:40|4178|4177.5|4177.5|4177|4178|4177.5|4177.5|4177|216
1628074010000|2021-08-04 10:46:50|||||||||200
1628074030000|2021-08-04 10:47:10|4178|4176.5|4176.5|4176|4178|4176.5|4176.5|4176|1112
1628074040000|2021-08-04 10:47:20|4177|4176.5|4177.5|4176.5|4177.5|4176.5|4176.5|4176.5|271
1628074050000|2021-08-04 10:47:30|4177|4176|4176.5|4176|4177.5|4176|4176.5|4176|107
1628074080000|2021-08-04 10:48:00|4177||4176.5||4177||4176.5||0
1628074090000|2021-08-04 10:48:10|4177||4177||4177||4177||0
1628074100000|2021-08-04 10:48:20|4177.5|4176.5|4177|4176|4177.5|4177|4176.5|4176|859
1628074120000|2021-08-04 10:48:40|||||||||360
1628074130000|2021-08-04 10:48:50|||||||||110
1628074140000|2021-08-04 10:49:00||4176.5||4176.5||4176.5||4176.5|108
1628074160000|2021-08-04 10:49:20|||||||||60
1628074190000|2021-08-04 10:49:50|||||||||30
1628074220000|2021-08-04 10:50:20|4176.5|4176|4176.5|4176|4176.5|4176|4176.5|4176|975
1628074230000|2021-08-04 10:50:30|4177||4177||4177||4177||0
1628074260000|2021-08-04 10:51:00|4176.5|4175.5|4176|4175.5|4176.5|4175.5|4175.5|4175|1873
1628074270000|2021-08-04 10:51:10|4176.5|4176|4177|4176|4177|4176|4176.5|4176|557
1628074310000|2021-08-04 10:51:50|||||||||104
1628074320000|2021-08-04 10:52:00||4176.5||4176.5||4176.5||4176.5|0
1628074330000|2021-08-04 10:52:10|4176.5|4176|4177|4176|4177|4176|4176.5|4176|1017
1628074350000|2021-08-04 10:52:30||4176.5||4176.5||4176.5||4176.5|47
1628074360000|2021-08-04 10:52:40|4176.5|4176|4177|4176.5|4177|4176.5|4176.5|4176|677
1628074370000|2021-08-04 10:52:50|||||||||200
1628074380000|2021-08-04 10:53:00|||||||||31
1628074390000|2021-08-04 10:53:10|4177.5|4177|4178|4177|4178|4177|4177.5|4177|659
1628074420000|2021-08-04 10:53:40|||||||||500
1628074470000|2021-08-04 10:54:30|4177.5|4177.5|4178.5|4178|4179|4178.5|4177.5|4177.5|1644
1628074480000|2021-08-04 10:54:40|4179||4178.5||4179||4178.5||0
1628074500000|2021-08-04 10:55:00|4179|4178.5|4179|4178|4179|4178.5|4178.5|4178|2020
1628074510000|2021-08-04 10:55:10||4178.5||4178.5||4178.5||4178.5|225
1628074520000|2021-08-04 10:55:20|4178.5|4178|4178.5|4177.5|4179|4178.5|4178|4177.5|525
1628074540000|2021-08-04 10:55:40|4178|4177|4178|4177.5|4178.5|4177.5|4177.5|4177|790
1628074550000|2021-08-04 10:55:50|4178.5|4178|4178.5|4178|4179|4178|4178.5|4178|107
1628074560000|2021-08-04 10:56:00|4179|4178.5|4179|4178.5|4179|4178.5|4179|4178.5|133
1628074570000|2021-08-04 10:56:10|4179.5|4179|4179.5|4179|4179.5|4179|4179.5|4178.5|1088
1628074580000|2021-08-04 10:56:20|||||||||130
1628074600000|2021-08-04 10:56:40|4179|4178.5|4179|4178.5|4179|4178.5|4179|4178.5|490
1628074620000|2021-08-04 10:57:00|||||||||61
1628074630000|2021-08-04 10:57:10|4178.5|4178|4178|4177.5|4178.5|4178|4178|4177.5|1248
1628074640000|2021-08-04 10:57:20|4178.5|4178|4179|4178|4179|4178|4178.5|4178|95
1628074690000|2021-08-04 10:58:10|4178.5|4177.5|4179|4178|4179|4178|4178|4177.5|1263
1628074700000|2021-08-04 10:58:20|4178.5||4178.5||4178.5||4178.5||3
1628074710000|2021-08-04 10:58:30|4179||4179||4179||4179||0
1628074730000|2021-08-04 10:58:50|4179.5|4178.5|4180.5|4180|4180.5|4180|4179.5|4178.5|1563
1628074740000|2021-08-04 10:59:00|||||||||29
1628074750000|2021-08-04 10:59:10|4181||4180.5||4181||4180.5||0
1628074760000|2021-08-04 10:59:20|4181||4181||4181||4181||10
1628074770000|2021-08-04 10:59:30|4181.5|4180.5|4181.5|4181|4182|4181.5|4181.5|4180.5|1010
1628074780000|2021-08-04 10:59:40|4181|4180.5|4180.5|4180|4181|4180.5|4180.5|4180|1946
1628074790000|2021-08-04 10:59:50|4181|4180.5|4181|4180|4181|4180.5|4181|4180|212
1628074800000|2021-08-04 11:00:00|4180.5|4179.5|4181|4180|4181|4180|4180|4179.5|616
1628074850000|2021-08-04 11:00:50|4180.5|4179.5|4180.5|4179.5|4181|4180|4180|4179.5|1659
1628074860000|2021-08-04 11:01:00|4180|4179|4180|4179.5|4180|4179.5|4179.5|4179|3063
1628074880000|2021-08-04 11:01:20|4180.5|4179|4180|4179|4180.5|4179|4179.5|4179|1697
1628074890000|2021-08-04 11:01:30||4179.5||4179.5||4179.5||4179.5|10
1628074900000|2021-08-04 11:01:40|4179.5|4179|4179.5|4179|4179.5|4179|4179|4178.5|1863
1628074920000|2021-08-04 11:02:00|4180|4179.5|4180.5|4179.5|4181|4180.5|4180|4179.5|1714
1628074930000|2021-08-04 11:02:10|4180|4180|4180.5|4180|4180.5|4180|4180|4180|1132
1628074940000|2021-08-04 11:02:20|4180|4179.5|4180.5|4180|4180.5|4180|4180|4179.5|329
1628074950000|2021-08-04 11:02:30|4180|4179.5|4179.5|4178.5|4180|4179.5|4179.5|4178.5|3225
1628074970000|2021-08-04 11:02:50||4179||4178.5||4179||4178.5|0
1628074980000|2021-08-04 11:03:00|4180|4179|4181|4180.5|4181|4180.5|4180|4178.5|1478
1628074990000|2021-08-04 11:03:10|4181.5|4181|4181.5|4181|4181.5|4181|4181|4180|130
1628075000000|2021-08-04 11:03:20|||||||||100
1628075020000|2021-08-04 11:03:40|4182|4181.5|4182|4181|4182.5|4181.5|4182|4181|158
1628075030000|2021-08-04 11:03:50|||||||||608
1628075040000|2021-08-04 11:04:00|||||||||1151
1628075050000|2021-08-04 11:04:10|4182.5|4181.5|4182.5|4182|4182.5|4182|4182.5|4181.5|263
1628075060000|2021-08-04 11:04:20|||||||||980
1628075070000|2021-08-04 11:04:30|4182|4181.5|4181.5|4181|4182|4181.5|4181.5|4181|1609
1628075080000|2021-08-04 11:04:40|4182||4181.5||4182||4181.5||0
1628075110000|2021-08-04 11:05:10|4181|4180.5|4181.5|4180|4181.5|4180.5|4181|4180|416
1628075120000|2021-08-04 11:05:20|4181||4181||4181||4181||0
1628075140000|2021-08-04 11:05:40|4180.5||4180.5||4180.5||4180.5||34
1628075150000|2021-08-04 11:05:50|||||||||70
1628075160000|2021-08-04 11:06:00|4181|4180.5|4181|4180.5|4181|4180.5|4181|4180.5|624
1628075190000|2021-08-04 11:06:30|4180.5|4180|4180|4179.5|4180.5|4180|4180|4179.5|1549
1628075210000|2021-08-04 11:06:50|4180.5|4180|4181|4180.5|4181|4180.5|4180.5|4180|294
1628075220000|2021-08-04 11:07:00|4180.5|4180|4180.5|4179.5|4180.5|4180|4180.5|4179.5|792
1628075250000|2021-08-04 11:07:30|4180||4180||4180.5||4180||682
1628075280000|2021-08-04 11:08:00|4180.5|4180|4181|4180.5|4181.5|4180.5|4180.5|4180|350
1628075320000|2021-08-04 11:08:40|4180.5|4180|4181|4180|4181|4180|4180.5|4180|582
1628075350000|2021-08-04 11:09:10||4180.5||4180.5||4180.5||4180.5|804
1628075360000|2021-08-04 11:09:20|||||||||1
1628075370000|2021-08-04 11:09:30|4180.5|4180|4180.5|4180|4180.5|4180|4180.5|4180|269
1628075380000|2021-08-04 11:09:40|4180|4179.5|4180|4179.5|4180|4179.5|4180|4179.5|225
1628075390000|2021-08-04 11:09:50|4180.5||4180||4180.5||4180||0
1628075400000|2021-08-04 11:10:00|4179.5|4179|4179|4178|4179.5|4179|4179|4178|925
1628075460000|2021-08-04 11:11:00||4178.5||4178.5||4178.5||4178|235
1628075470000|2021-08-04 11:11:10|4178.5|4178|4178.5|4178|4178.5|4178|4178.5|4178|414
1628075480000|2021-08-04 11:11:20|||||||||106
1628075490000|2021-08-04 11:11:30|||||||||50
1628075510000|2021-08-04 11:11:50|4178|4177.5|4178|4177|4178|4177.5|4178|4177|203
1628075540000|2021-08-04 11:12:20|||||||||386
1628075550000|2021-08-04 11:12:30|4177.5|4176.5|4177|4176|4178|4176.5|4177|4176|72
1628075560000|2021-08-04 11:12:40|4177.5|4176.5|4177.5|4177|4177.5|4177|4177|4176.5|614
1628075590000|2021-08-04 11:13:10|4177|4176.5|4177|4176.5|4177|4176.5|4177|4176.5|545
1628075600000|2021-08-04 11:13:20|4176.5|4176|4176|4175.5|4176.5|4176|4176|4175.5|122
1628075610000|2021-08-04 11:13:30|4176.5|4175|4176|4175|4176.5|4175|4176|4175|0
1628075650000|2021-08-04 11:14:10|4175.5||4175.5||4176||4175.5||0
1628075660000|2021-08-04 11:14:20|4176|4175.5|4176|4175|4176|4175.5|4176|4175|238
1628075670000|2021-08-04 11:14:30|||||||||1
1628075690000|2021-08-04 11:14:50|4176.5|4175.5|4177|4176|4177|4176|4176|4175|881
1628075700000|2021-08-04 11:15:00|4176.5|4175.5|4176|4175.5|4176.5|4176|4176|4175.5|714
1628075710000|2021-08-04 11:15:10|||||||||47991
1628075740000|2021-08-04 11:15:40|4175.5|4175|4175.5|4175|4175.5|4175|4175.5|4175|460
1628075750000|2021-08-04 11:15:50|4175|4174.5|4175|4174|4175|4174.5|4175|4174|594
1628075790000|2021-08-04 11:16:30|4175.5|4174.5|4175.5|4175|4175.5|4175|4175.5|4174.5|408
1628075810000|2021-08-04 11:16:50|||||||||38
1628075830000|2021-08-04 11:17:10|||||||||200
1628075840000|2021-08-04 11:17:20|4176|4175.5|4176|4175.5|4176|4175.5|4176|4175|75
1628075870000|2021-08-04 11:17:50|4175.5|4175|4176|4175.5|4176|4175.5|4175.5|4175|588
1628075890000|2021-08-04 11:18:10|||||||||49
1628075910000|2021-08-04 11:18:30|4176.5|4176|4176.5|4176|4176.5|4176|4176.5|4176|641
1628075930000|2021-08-04 11:18:50|4176|4175.5|4176|4175|4176|4175.5|4175.5|4175|640
1628075960000|2021-08-04 11:19:20|||||||||200
1628075980000|2021-08-04 11:19:40||4175.5||4175.5||4175.5||4175.5|62
1628075990000|2021-08-04 11:19:50||4175||4175||4175||4175|404
1628076010000|2021-08-04 11:20:10|4175.5|4175.5|4176|4175.5|4176|4175.5|4175.5|4175.5|35712
1628076080000|2021-08-04 11:21:20|4176.5|4176|4176.5|4175.5|4176.5|4176|4176.5|4175.5|472
1628076090000|2021-08-04 11:21:30|4176||4176||4176.5||4176||54
1628076100000|2021-08-04 11:21:40|4176.5||4176||4176.5||4176||48
1628076120000|2021-08-04 11:22:00|||||||||274
1628076130000|2021-08-04 11:22:10|4176.5|4176|4177.5|4176.5|4177.5|4176.5|4176.5|4176|5010
1628076140000|2021-08-04 11:22:20||4177||4177||4177||4177|289
1628076150000|2021-08-04 11:22:30|||||||||118
1628076160000|2021-08-04 11:22:40|||||||||200
1628076170000|2021-08-04 11:22:50|4177|4176.5|4177|4176.5|4177|4176.5|4176|4175.5|5741
1628076190000|2021-08-04 11:23:10|4177.5|4177|4177.5|4177|4178|4177|4177.5|4177|696
1628076200000|2021-08-04 11:23:20|4178|4177.5|4178.5|4177.5|4179|4178|4178|4177.5|5012
1628076210000|2021-08-04 11:23:30|4178|4177|4178|4177|4178|4177|4177.5|4177|1034
1628076220000|2021-08-04 11:23:40|4177.5||4177.5||4178||4177.5||1077
1628076230000|2021-08-04 11:23:50|4178|4177.5|4177.5|4177|4178|4177.5|4177.5|4177|1758
1628076260000|2021-08-04 11:24:20|4178|4177.5|4178|4177.5|4178|4177.5|4178|4177.5|564
1628076300000|2021-08-04 11:25:00|||||||||220
1628076350000|2021-08-04 11:25:50|||||||||147
1628076370000|2021-08-04 11:26:10|4178.5|4178|4177.5|4177|4178.5|4178|4177.5|4177|1585
1628076380000|2021-08-04 11:26:20|||||||||507
1628076400000|2021-08-04 11:26:40|4177|4176.5|4177.5|4176.5|4177.5|4177|4176.5|4176|3644
1628076430000|2021-08-04 11:27:10|||||||||200
1628076470000|2021-08-04 11:27:50|4177|4177|4177.5|4176.5|4178.5|4177.5|4177|4176|5650
1628076480000|2021-08-04 11:28:00|4178|4177|4178|4177|4178|4177|4178|4177|854
1628076490000|2021-08-04 11:28:10||4177.5||4177||4177.5||4177|80
1628076500000|2021-08-04 11:28:20|||||||||5051
1628076520000|2021-08-04 11:28:40|4177.5||4177.5||4177.5||4177.5||0
1628076540000|2021-08-04 11:29:00|||||||||195
1628076550000|2021-08-04 11:29:10|4177|4176.5|4177|4176.5|4177|4176.5|4176.5|4176|3157
1628076560000|2021-08-04 11:29:20|4177.5|4177|4177.5|4176.5|4177.5|4177|4177.5|4176.5|343
1628076580000|2021-08-04 11:29:40|4177||4177||4177||4177||140
1628076590000|2021-08-04 11:29:50|4177.5|4176|4177|4176.5|4177.5|4176.5|4176.5|4176|1099
1628076600000|2021-08-04 11:30:00|4176.5|4176|4177|4176.5|4177|4176.5|4176.5|4176|1064
1628076620000|2021-08-04 11:30:20|||||||||12
1628076630000|2021-08-04 11:30:30|4176.5|4176|4176.5|4176|4177|4176.5|4176.5|4176|1498
1628076640000|2021-08-04 11:30:40|4176|4175.5|4176.5|4176|4176.5|4176|4176|4175.5|1184
1628076660000|2021-08-04 11:31:00|4177|4176.5|4177|4176.5|4177|4176.5|4177|4176.5|490
1628076680000|2021-08-04 11:31:20|4176.5|4176|4175.5|4175|4176.5|4176|4174.5|4174|3072
1628076690000|2021-08-04 11:31:30|4176|4175.5|4176|4175.5|4176|4175.5|4175.5|4175|1679
1628076700000|2021-08-04 11:31:40|||||||||119
1628076720000|2021-08-04 11:32:00|4175.5|4175|4175.5|4175|4175.5|4175|4175.5|4175|1906
1628076730000|2021-08-04 11:32:10|4176|4175.5|4176|4175.5|4176|4175.5|4176|4175.5|1317
1628076740000|2021-08-04 11:32:20|4175.5|4175|4175|4174.5|4175.5|4175|4175|4174.5|923
1628076770000|2021-08-04 11:32:50|4174.5|4174|4174.5|4174|4174.5|4174|4174.5|4174|1838
1628076780000|2021-08-04 11:33:00|4175|4174.5|4175|4174.5|4175|4174.5|4174.5|4174|2141
1628076790000|2021-08-04 11:33:10|4174.5|4174|4174.5|4174|4174.5|4174|4174.5|4174|2175
1628076800000|2021-08-04 11:33:20|4174|4173.5|4174.5|4174|4174.5|4174|4174|4173.5|976
1628076810000|2021-08-04 11:33:30|4174|4173.5|4173.5|4173|4174|4173.5|4173.5|4173|941
1628076820000|2021-08-04 11:33:40|4174|4173.5|4174|4173.5|4174|4173.5|4174|4173.5|648
1628076830000|2021-08-04 11:33:50|4173.5|4173|4174|4173|4174|4173.5|4173.5|4173|4282
1628076840000|2021-08-04 11:34:00|4173.5|4173.5|4173.5|4173|4173.5|4173.5|4173.5|4173|147
1628076850000|2021-08-04 11:34:10||4172.5||4172.5||4172.5||4172.5|1019
1628076860000|2021-08-04 11:34:20||4173||4173||4173||4173|7811
1628076870000|2021-08-04 11:34:30||4172.5||4172.5||4172.5||4172.5|2575
1628076880000|2021-08-04 11:34:40|4174|4173|4174|4173.5|4174|4173.5|4174|4173|6685
1628076890000|2021-08-04 11:34:50||4173||4173.5||4173.5||4173|10155
1628076900000|2021-08-04 11:35:00|||||||||100
1628076910000|2021-08-04 11:35:10|4174.5|4174|4174.5|4174|4174.5|4174|4174.5|4174|567
1628076920000|2021-08-04 11:35:20|4175|4174.5|4175|4174.5|4175|4174.5|4175|4174.5|283
1628076940000|2021-08-04 11:35:40|4174.5|4174|4174.5|4174|4174.5|4174|4174.5|4174|112
1628076950000|2021-08-04 11:35:50|4174|4173.5|4173.5|4173|4174|4173.5|4173.5|4173|280
1628076960000|2021-08-04 11:36:00||4172.5||4172.5||4172.5||4172.5|110765
1628076970000|2021-08-04 11:36:10|||||||||238
1628077010000|2021-08-04 11:36:50|4174|4173|4173|4172|4174|4173.5|4172.5|4171.5|2039
1628077020000|2021-08-04 11:37:00|4172.5|4171.5|4172|4171|4173|4171.5|4171.5|4171|835
1628077030000|2021-08-04 11:37:10|4172.5|4171.5|4172.5|4171.5|4172.5|4172|4172.5|4171.5|214
1628077050000|2021-08-04 11:37:30|4173|4172|4173|4172.5|4173.5|4172.5|4172.5|4172|96
1628077060000|2021-08-04 11:37:40|4172.5|4172|4172.5|4172|4173|4172|4172.5|4172|55
1628077080000|2021-08-04 11:38:00|||||||||138
1628077090000|2021-08-04 11:38:10|4172|4171.5|4172|4171|4172|4171.5|4172|4171|407
1628077100000|2021-08-04 11:38:20|4172.5|4171.5|4171.5|4170.5|4172.5|4171.5|4171.5|4170.5|697
1628077110000|2021-08-04 11:38:30|4171|4170|4171|4170|4171|4170.5|4171|4170|0
1628077130000|2021-08-04 11:38:50|4170.5|4170.5|4170.5|4170|4170.5|4170.5|4170.5|4170|0
1628077150000|2021-08-04 11:39:10|||||||||143
1628077160000|2021-08-04 11:39:20|4171||4170.5||4171||4170.5||0
1628077170000|2021-08-04 11:39:30|4171|4170.5|4171|4170|4171|4170.5|4171|4170|136
1628077180000|2021-08-04 11:39:40|4170.5||4171||4171||4170.5||0
1628077190000|2021-08-04 11:39:50|4170.5||4170.5||4170.5||4170.5||32
1628077200000|2021-08-04 11:40:00|4171|4170.5|4172|4171|4172|4171|4171|4170.5|451
1628077220000|2021-08-04 11:40:20|4171.5||4171.5||4171.5||4171.5||24
1628077230000|2021-08-04 11:40:30|4171|4170.5|4170.5|4170|4171|4170.5|4170.5|4170|513
1628077250000|2021-08-04 11:40:50|||||||||200
1628077280000|2021-08-04 11:41:20|4171|4170.5|4171.5|4171|4171.5|4171|4171|4170.5|1923
1628077290000|2021-08-04 11:41:30|4172|4170.5|4171|4170.5|4172|4170.5|4171|4170|2244
1628077320000|2021-08-04 11:42:00|4171.5|4171|4171.5|4171|4172|4171.5|4171.5|4171|612
1628077330000|2021-08-04 11:42:10|4171|4170.5|4171.5|4171|4171.5|4171|4171|4170.5|770
1628077380000|2021-08-04 11:43:00|4172|4171.5|4172|4171.5|4172|4171.5|4172|4171.5|372
1628077390000|2021-08-04 11:43:10|4171.5|4171|4172|4171.5|4172|4171.5|4171.5|4171|2243
1628077400000|2021-08-04 11:43:20|||||||||4010
1628077420000|2021-08-04 11:43:40|||||||||225
1628077430000|2021-08-04 11:43:50|4172.5|4171|4171.5|4170.5|4172.5|4171|4171.5|4170.5|1850
1628077440000|2021-08-04 11:44:00|4171||4171||4171||4171||0
1628077450000|2021-08-04 11:44:10|||||||||1477
1628077510000|2021-08-04 11:45:10|4170.5|4170|4171|4170|4171|4170.5|4170.5|4170|1207
1628077540000|2021-08-04 11:45:40|||||||||69
1628077550000|2021-08-04 11:45:50|||||||||144
1628077600000|2021-08-04 11:46:40|4170.5|4169.5|4170|4169|4171|4169.5|4170|4169|1687
1628077620000|2021-08-04 11:47:00|4170.5|4169.5|4171|4170|4171|4170.5|4170.5|4169|1665
1628077630000|2021-08-04 11:47:10||4170.5||4170.5||4170.5||4170.5|439
1628077650000|2021-08-04 11:47:30|4171.5|4171|4171.5|4171|4171.5|4171|4171.5|4171|123
1628077660000|2021-08-04 11:47:40|||||||||530
1628077690000|2021-08-04 11:48:10|||||||||12
1628077700000|2021-08-04 11:48:20|||||||||75
1628077730000|2021-08-04 11:48:50|4171|4170.5|4171|4170|4171|4170.5|4170.5|4170|1653
1628077750000|2021-08-04 11:49:10|4171.5|4170.5|4171.5|4171|4171.5|4171|4171.5|4170.5|492
1628077760000|2021-08-04 11:49:20|||||||||117
1628077780000|2021-08-04 11:49:40|4172|4171.5|4171.5|4171|4172|4171.5|4171.5|4171|1842
1628077790000|2021-08-04 11:49:50|||||||||32
1628077810000|2021-08-04 11:50:10|4171|4170.5|4171|4170|4171|4170.5|4171|4170|466
1628077820000|2021-08-04 11:50:20|4170.5|4169.5|4170|4169.5|4171|4169.5|4169|4168.5|2294
1628077830000|2021-08-04 11:50:30|||||||||362
1628077840000|2021-08-04 11:50:40|4170.5||4170||4170.5||4170||1306
1628077870000|2021-08-04 11:51:10|||||||||36
1628077880000|2021-08-04 11:51:20|4170.5|4170|4170.5|4170|4170.5|4170|4170.5|4170|412
1628077900000|2021-08-04 11:51:40|4171|4170.5|4171|4170.5|4171|4170.5|4171|4170.5|722
1628077910000|2021-08-04 11:51:50|||||||||264
1628077970000|2021-08-04 11:52:50|4170.5|4170|4170.5|4170|4170.5|4170|4170.5|4169.5|1127
1628077990000|2021-08-04 11:53:10|||||||||100
1628078000000|2021-08-04 11:53:20|4171|4170.5|4171|4170.5|4171|4170.5|4171|4170.5|526
1628078020000|2021-08-04 11:53:40|4170.5|4170|4171|4170.5|4171|4170.5|4170.5|4170|296
1628078030000|2021-08-04 11:53:50|||||||||1557
1628078060000|2021-08-04 11:54:20|4171.5|4171|4171.5|4171|4172|4171|4171.5|4170.5|1076
1628078070000|2021-08-04 11:54:30|4172|4171.5|4172|4171.5|4172.5|4171.5|4172|4171.5|270
1628078080000|2021-08-04 11:54:40|4171.5|4171|4172|4171.5|4172.5|4171.5|4171.5|4171|319
1628078090000|2021-08-04 11:54:50|4171.5|4171|4171|4170.5|4172|4171|4170.5|4170|2149
1628078100000|2021-08-04 11:55:00|4170.5|4170|4171.5|4171|4172|4171.5|4170.5|4170|2310
1628078110000|2021-08-04 11:55:10|4172|4171.5|4172.5|4172|4173|4172|4172|4171.5|585
1628078130000|2021-08-04 11:55:30|||||||||687
1628078150000|2021-08-04 11:55:50|4172|4171.5|4172|4171.5|4172|4171.5|4172|4171.5|556
1628078160000|2021-08-04 11:56:00|4172.5|4172|4171.5|4171|4172.5|4172|4171.5|4171|2037
1628078170000|2021-08-04 11:56:10|4172|4171.5|4172|4171|4172|4171.5|4172|4171|82
1628078190000|2021-08-04 11:56:30|4172.5|4171.5|4172.5|4172|4172.5|4172|4172.5|4171.5|177
1628078200000|2021-08-04 11:56:40|||||||||62
1628078220000|2021-08-04 11:57:00|4172|4171.5|4171.5|4171|4172|4171.5|4171.5|4171|1384
1628078230000|2021-08-04 11:57:10|||||||||300
1628078240000|2021-08-04 11:57:20|4171|4170.5|4171.5|4171|4172|4171|4171|4170.5|2196
1628078250000|2021-08-04 11:57:30|4171|4170.5|4171.5|4171|4171.5|4171|4171|4170.5|1370
1628078260000|2021-08-04 11:57:40|||||||||100
1628078280000|2021-08-04 11:58:00|||||||||62
1628078300000|2021-08-04 11:58:20|||||||||30
1628078310000|2021-08-04 11:58:30|4171|4170.5|4171|4170.5|4171|4170.5|4171|4170.5|1297
1628078340000|2021-08-04 11:59:00|4171.5|4171|4171.5|4171|4171.5|4171|4171.5|4171|1084
1628078360000|2021-08-04 11:59:20|||||||||64
1628078370000|2021-08-04 11:59:30|||||||||775
1628078380000|2021-08-04 11:59:40|4171|4170.5|4170|4169|4171|4170.5|4169.5|4169|3510
1628078390000|2021-08-04 11:59:50|||||||||156
1628078400000|2021-08-04 12:00:00|||||||||142
1628078410000|2021-08-04 12:00:10|4169.5||4169.5||4169.5||4169.5||397
1628078420000|2021-08-04 12:00:20|4170|4169.5|4170|4169.5|4170|4169.5|4170|4169.5|293
1628078430000|2021-08-04 12:00:30|||||||||12
1628078440000|2021-08-04 12:00:40|4170.5|4170|4170.5|4170|4171|4170|4170.5|4170|509
1628078450000|2021-08-04 12:00:50|||||||||72
1628078500000|2021-08-04 12:01:40|4170|4169.5|4169.5|4168.5|4170|4169.5|4169|4168.5|752
1628078510000|2021-08-04 12:01:50|4170|4169|4170.5|4169.5|4170.5|4170|4170|4169|995
1628078520000|2021-08-04 12:02:00|4170||4170||4170.5||4170||260
1628078530000|2021-08-04 12:02:10||4169||4169||4169||4169|365
1628078550000|2021-08-04 12:02:30|4169.5|4168.5|4169|4168.5|4169.5|4169|4168.5|4168|1736
1628078560000|2021-08-04 12:02:40|4168.5|4168|4169|4168.5|4169|4168.5|4168.5|4167.5|924
1628078580000|2021-08-04 12:03:00|4168.5|4168|4168.5|4168|4169|4168|4168.5|4168|350
1628078600000|2021-08-04 12:03:20|4168|4167.5|4168.5|4168|4168.5|4168|4168|4167|818
1628078610000|2021-08-04 12:03:30|||||||||240
1628078640000|2021-08-04 12:04:00|4168|4167.5|4167.5|4167|4168|4167.5|4167.5|4167|193
1628078650000|2021-08-04 12:04:10|4167|4166.5|4166.5|4166|4167.5|4166.5|4166.5|4166|0
1628078690000|2021-08-04 12:04:50||4165.5||4166||4166||4165.5|683
1628078700000|2021-08-04 12:05:00|4167|4166.5|4167|4166|4167|4166.5|4166.5|4166|516
1628078710000|2021-08-04 12:05:10|4166.5|4165.5|4166|4165|4167|4166|4166|4165|466
1628078720000|2021-08-04 12:05:20|4166.5|4165.5|4166.5|4165.5|4166.5|4165.5|4166.5|4165.5|0
1628078740000|2021-08-04 12:05:40|4167|4166|4167|4166|4167|4166|4167|4166|193
1628078750000|2021-08-04 12:05:50||4166.5||4166.5||4166.5||4166.5|0
1628078760000|2021-08-04 12:06:00|||||||||161
1628078780000|2021-08-04 12:06:20|4166.5|4166|4166.5|4165.5|4166.5|4166|4166.5|4165.5|661
1628078790000|2021-08-04 12:06:30|4167|4166|4167|4166.5|4167|4166.5|4167|4165.5|3751
1628078800000|2021-08-04 12:06:40|4166.5|4166|4166.5|4166|4167|4166|4166.5|4166|352
1628078810000|2021-08-04 12:06:50|4167|4165.5|4166|4165|4167|4165.5|4165.5|4164.5|1856
1628078820000|2021-08-04 12:07:00|4166.5|4165.5|4166|4165.5|4167|4166.5|4166|4165|1702
1628078830000|2021-08-04 12:07:10||4165||4165||4165||4165|450
1628078840000|2021-08-04 12:07:20|4166.5|4165.5|4167|4166|4167|4166|4166.5|4165|267
1628078850000|2021-08-04 12:07:30|4166.5|4165.5|4166|4165.5|4166.5|4165.5|4166|4165.5|0
1628078870000|2021-08-04 12:07:50|4165.5|4165|4165.5|4165|4166|4165|4165.5|4165|48
1628078880000|2021-08-04 12:08:00|4165|4164.5|4165|4164|4165.5|4164.5|4164.5|4164|406
1628078910000|2021-08-04 12:08:30|4164.5||4165||4165||4164.5||0
1628078920000|2021-08-04 12:08:40|4165.5|4164.5|4166|4165.5|4166|4165.5|4165.5|4164.5|919
1628078930000|2021-08-04 12:08:50|4165.5|4165|4165.5|4165|4165.5|4165|4165.5|4165|145
1628078940000|2021-08-04 12:09:00|4165|4164.5|4165|4164|4165|4164.5|4165|4164|225
1628078990000|2021-08-04 12:09:50|||||||||26
1628079000000|2021-08-04 12:10:00|4165.5|4164.5|4166|4165|4166|4165|4165.5|4164|112
1628079030000|2021-08-04 12:10:30|||||||||30
1628079050000|2021-08-04 12:10:50|4165.5|4164.5|4165|4164|4165.5|4165|4164.5|4164|639
1628079080000|2021-08-04 12:11:20|4164.5|4163.5|4164|4163|4165|4163.5|4164|4163|2129
1628079100000|2021-08-04 12:11:40|4164.5|4163.5|4164|4163.5|4164.5|4164|4164|4163.5|1914
1628079110000|2021-08-04 12:11:50|4163.5|4163|4163.5|4162.5|4163.5|4163|4163.5|4162.5|6267
1628079120000|2021-08-04 12:12:00||4162||4162||4162||4162|23005
1628079130000|2021-08-04 12:12:10||4162.5||4162.5||4162.5||4162.5|8960
1628079140000|2021-08-04 12:12:20||4162||4162||4162||4162|21810
1628079150000|2021-08-04 12:12:30|||||||||45975
1628079160000|2021-08-04 12:12:40|4163|4161.5|4162.5|4161.5|4163|4161.5|4162.5|4161.5|5148
1628079190000|2021-08-04 12:13:10||4162||4162||4162||4162|238
1628079200000|2021-08-04 12:13:20|4163|4162.5|4163|4162.5|4163|4162.5|4163|4162.5|443
1628079220000|2021-08-04 12:13:40|4162.5|4162|4162.5|4162|4162.5|4162|4162.5|4162|349
1628079230000|2021-08-04 12:13:50|4162|4161.5|4162|4161|4162|4161.5|4162|4161|171
1628079260000|2021-08-04 12:14:20|||||||||11
1628079270000|2021-08-04 12:14:30|4161.5|4161.5|4162|4161.5|4162|4161.5|4161.5|4161.5|467
1628079280000|2021-08-04 12:14:40|4162.5|4162|4163|4162|4163|4162.5|4162.5|4162|1475
1628079290000|2021-08-04 12:14:50|4163.5|4162.5|4163.5|4163|4164|4163.5|4163.5|4162.5|1067
1628079300000|2021-08-04 12:15:00|4164|4163.5|4165|4164|4165|4164.5|4164|4163.5|939
1628079330000|2021-08-04 12:15:30|4164.5|4163.5|4164|4163|4164.5|4163.5|4164|4163|1191
1628079340000|2021-08-04 12:15:40|||||||||119
1628079360000|2021-08-04 12:16:00|||||||||84
1628079370000|2021-08-04 12:16:10|4163.5|4162.5|4163|4162|4163.5|4162.5|4163|4162|359
1628079380000|2021-08-04 12:16:20|4163.5||4163.5||4163.5||4163.5||154
1628079420000|2021-08-04 12:17:00|4164|4162.5|4164|4163|4164|4163.5|4163.5|4162.5|2965
1628079430000|2021-08-04 12:17:10|4164.5|4163.5|4165|4163.5|4165|4164|4164.5|4163.5|525
1628079440000|2021-08-04 12:17:20|4164.5||4165||4165||4164.5||0
1628079450000|2021-08-04 12:17:30|4165.5|4164|4166|4165.5|4166|4165.5|4165.5|4163.5|1128
1628079470000|2021-08-04 12:17:50|4165.5|4165|4165|4164.5|4165.5|4165|4165|4164.5|1752
1628079480000|2021-08-04 12:18:00|4165.5|4165|4165.5|4164.5|4165.5|4165|4165|4164.5|737
1628079490000|2021-08-04 12:18:10|4166|4165|4164.5|4163.5|4166|4165|4164.5|4163.5|1939
1628079500000|2021-08-04 12:18:20|4164||4164.5||4164.5||4164||0
1628079510000|2021-08-04 12:18:30|4165|4164|4165.5|4165|4165.5|4165|4165|4163.5|489
1628079520000|2021-08-04 12:18:40|4166|4165.5|4166|4165.5|4167|4166|4166|4165.5|800
1628079530000|2021-08-04 12:18:50|||||||||43
1628079540000|2021-08-04 12:19:00|4167|4166|4167|4166.5|4167.5|4166.5|4167|4166|1088
1628079550000|2021-08-04 12:19:10|4166.5|4166|4166.5|4165|4166.5|4166|4166.5|4165|658
1628079560000|2021-08-04 12:19:20||4165.5||4165.5||4165.5||4165.5|0
1628079570000|2021-08-04 12:19:30|4166|4165|4165|4163.5|4166|4165|4165|4163.5|393
1628079580000|2021-08-04 12:19:40||4164||4164||4164||4164|0
1628079590000|2021-08-04 12:19:50|||||||||33
1628079600000|2021-08-04 12:20:00|4164.5|4163.5|4165.5|4164.5|4165.5|4165|4164.5|4163.5|333
1628079610000|2021-08-04 12:20:10|4166||4166||4166||4166||0
1628079620000|2021-08-04 12:20:20|||||||||97
1628079630000|2021-08-04 12:20:30|4166.5||4166||4166.5||4166||0
1628079650000|2021-08-04 12:20:50|4166.5|4165|4167|4165.5|4167|4166|4166.5|4165|0
1628079660000|2021-08-04 12:21:00|4166.5||4166||4167||4166||1432
1628079670000|2021-08-04 12:21:10|4166.5||4166||4166.5||4166||0
1628079680000|2021-08-04 12:21:20|4165.5|4165|4165|4164|4165.5|4165|4165|4164|99
1628079690000|2021-08-04 12:21:30|4165.5|4164.5|4165|4164.5|4165.5|4164.5|4165|4164.5|34
1628079700000|2021-08-04 12:21:40|4164.5|4164|4164.5|4164|4164.5|4164|4164.5|4164|73
1628079710000|2021-08-04 12:21:50|||||||||23
1628079730000|2021-08-04 12:22:10|4164|4163|4164.5|4163.5|4164.5|4163.5|4164|4163|13
1628079740000|2021-08-04 12:22:20|4165||4165||4165||4165||0
1628079760000|2021-08-04 12:22:40|4164.5||4164.5||4164.5||4164.5||0
1628079770000|2021-08-04 12:22:50|4165||4164.5||4165||4164.5||165
1628079780000|2021-08-04 12:23:00|||||||||45
1628079790000|2021-08-04 12:23:10|4164|4163|4164|4163|4164|4163|4164|4163|0
1628079810000|2021-08-04 12:23:30|4164.5|4163.5|4164.5|4163.5|4164.5|4163.5|4164|4163.5|0
1628079820000|2021-08-04 12:23:40|4164||4164.5||4164.5||4164||0
1628079830000|2021-08-04 12:23:50|4164||4164||4164.5||4164||0
1628079840000|2021-08-04 12:24:00|4163.5|4162.5|4163|4162.5|4163.5|4163|4163|4162.5|142
1628079850000|2021-08-04 12:24:10|4163.5||4163.5||4163.5||4163.5||0
1628079870000|2021-08-04 12:24:30|||||||||60
1628079900000|2021-08-04 12:25:00|4163|4162|4163|4162.5|4163.5|4162.5|4162|4161|932
1628079910000|2021-08-04 12:25:10|4163.5|4163|4164|4163.5|4164|4163.5|4163.5|4163|3128
1628079920000|2021-08-04 12:25:20|4164.5|4164|4164.5|4163.5|4164.5|4164|4164|4163.5|422
1628079940000|2021-08-04 12:25:40|4165|4164|4165|4164|4165|4164.5|4164.5|4164|572
1628079950000|2021-08-04 12:25:50|4165.5|4164.5|4166|4164.5|4166|4165|4165|4164.5|342
1628079960000|2021-08-04 12:26:00|4165.5|4165|4166|4164.5|4166|4165|4165.5|4164.5|66
1628080000000|2021-08-04 12:26:40|4166.5|4165|4167|4166|4167.5|4166.5|4166.5|4164.5|551
1628080010000|2021-08-04 12:26:50|4166.5|4166.5|4167|4166|4167|4166.5|4166.5|4165.5|1925
1628080020000|2021-08-04 12:27:00|4166.5|4165.5|4165.5|4164.5|4166.5|4165.5|4165.5|4164.5|431
1628080030000|2021-08-04 12:27:10|4165||4165.5||4165.5||4165||0
1628080040000|2021-08-04 12:27:20|||||||||4
1628080080000|2021-08-04 12:28:00|4165|4165|4165.5|4164.5|4165.5|4165|4165|4164.5|193
1628080100000|2021-08-04 12:28:20|4165|4164|4165.5|4164.5|4165.5|4164.5|4165|4164|481
1628080110000|2021-08-04 12:28:30|4165|4164|4165|4164|4165|4164|4164.5|4164|130
1628080120000|2021-08-04 12:28:40|4165.5||4165.5||4165.5||4165||0
1628080130000|2021-08-04 12:28:50|4165||4165||4165||4165||0
1628080140000|2021-08-04 12:29:00|4165.5|4164.5|4165.5|4165|4165.5|4165|4165.5|4164|183
1628080160000|2021-08-04 12:29:20|4165|4164.5|4165|4164.5|4165.5|4165|4165|4164.5|241
1628080170000|2021-08-04 12:29:30|4164.5|4164|4165|4164|4165|4164.5|4164.5|4164|284
1628080180000|2021-08-04 12:29:40|4165.5|4164.5|4165.5|4165|4165.5|4165|4165.5|4164|213
1628080190000|2021-08-04 12:29:50|4165|4164.5|4165|4164|4165|4165|4165|4164|611
1628080210000|2021-08-04 12:30:10|4165.5|4164.5|4165.5|4165|4165.5|4165|4165.5|4164|413
1628080220000|2021-08-04 12:30:20|||||||||110
1628080230000|2021-08-04 12:30:30||4164.5||4164.5||4164.5||4164.5|175
1628080250000|2021-08-04 12:30:50|||||||||66
1628080260000|2021-08-04 12:31:00|4165|4164|4165|4164|4165|4164|4165|4164|61
1628080270000|2021-08-04 12:31:10|4165.5|4164.5|4165.5|4165|4165.5|4165|4165.5|4164.5|0
1628080280000|2021-08-04 12:31:20|||||||||54
1628080290000|2021-08-04 12:31:30|4165|4164.5|4165|4164.5|4165.5|4165|4165|4164|667
1628080300000|2021-08-04 12:31:40|4165.5||4165.5||4165.5||4165.5||17
1628080320000|2021-08-04 12:32:00|4165|4164|4164.5|4164|4165|4164|4164.5|4164|816
1628080330000|2021-08-04 12:32:10|4164|4163.5|4164.5|4163.5|4164.5|4163.5|4164|4163|91
1628080350000|2021-08-04 12:32:30|||||||||261
1628080370000|2021-08-04 12:32:50|4164|4163|4163.5|4162.5|4164.5|4163|4163.5|4162.5|417
1628080380000|2021-08-04 12:33:00|||||||||6
1628080400000|2021-08-04 12:33:20|4163||4163||4163||4163||115
1628080410000|2021-08-04 12:33:30|4162.5|4162|4162.5|4161.5|4162.5|4162|4162.5|4161.5|273
1628080420000|2021-08-04 12:33:40|4163|4162|4162.5|4162|4163|4162|4162.5|4162|69
1628080430000|2021-08-04 12:33:50|4163|4162.5|4163.5|4162.5|4164|4163|4163|4162.5|988
1628080440000|2021-08-04 12:34:00|||||||||132
1628080470000|2021-08-04 12:34:30|4163|4162|4163|4162|4163.5|4162|4162.5|4162|209
1628080480000|2021-08-04 12:34:40|4163.5|4162.5|4163.5|4163|4163.5|4163|4163|4162.5|145
1628080500000|2021-08-04 12:35:00||4162.5||4162.5||4163||4162.5|476
1628080510000|2021-08-04 12:35:10|4163|4162|4162.5|4162|4163|4162.5|4162.5|4162|1865
1628080520000|2021-08-04 12:35:20|4162|4161.5|4162.5|4161.5|4162.5|4161.5|4162|4161.5|154
1628080530000|2021-08-04 12:35:30|4162||4162.5||4162.5||4162||1306
1628080540000|2021-08-04 12:35:40|4163|4162|4164|4163.5|4164|4163.5|4163|4161|739
1628080550000|2021-08-04 12:35:50||4163||4162.5||4163.5||4162.5|2409
1628080560000|2021-08-04 12:36:00|4164.5|4163|4164.5|4163.5|4164.5|4163.5|4164|4163|323
1628080570000|2021-08-04 12:36:10|4165|4164|4165|4164.5|4165|4164.5|4165|4164|103
1628080580000|2021-08-04 12:36:20|4165.5||4165.5||4165.5||4165||184
1628080590000|2021-08-04 12:36:30|4166|4165|4166.5|4165|4166.5|4165|4166|4165|749
1628080600000|2021-08-04 12:36:40|4166|4164.5|4166|4164.5|4166|4164.5|4165.5|4164.5|220
1628080610000|2021-08-04 12:36:50|4165.5||4165.5||4165.5||4165.5||0
1628080620000|2021-08-04 12:37:00|4165||4165||4165||4165||0
1628080630000|2021-08-04 12:37:10|4165.5|4165|4166.5|4165.5|4166.5|4165.5|4165.5|4165|1631
1628080640000|2021-08-04 12:37:20|4166|4165|4166|4165|4166|4165|4166|4165|170
1628080650000|2021-08-04 12:37:30|4165.5|4164.5|4165.5|4164.5|4165.5|4164.5|4165|4164.5|248
1628080670000|2021-08-04 12:37:50|4165||4165||4165||4165||59
1628080680000|2021-08-04 12:38:00|4164.5|4164|4165|4164|4165|4164|4164.5|4164|284
1628080690000|2021-08-04 12:38:10||4164.5||4164.5||4164.5||4164.5|22
1628080710000|2021-08-04 12:38:30|4164.5|4164|4164.5|4164|4164.5|4164|4164.5|4164|180
1628080720000|2021-08-04 12:38:40|4165|4164.5|4165|4164|4165|4164.5|4164.5|4164|112
1628080740000|2021-08-04 12:39:00||4164.5||4164.5||4164.5||4164.5|16
1628080760000|2021-08-04 12:39:20|4165.5|4165|4165|4164.5|4166|4165|4165|4164.5|1269
1628080770000|2021-08-04 12:39:30|4164.5|4164|4164.5|4164|4165|4164|4164.5|4163.5|378
1628080780000|2021-08-04 12:39:40|4165||4165||4165||4165||281
1628080790000|2021-08-04 12:39:50|||||||||35
1628080800000|2021-08-04 12:40:00|4165.5|4164.5|4166.5|4165|4166.5|4165|4165.5|4164|263
1628080810000|2021-08-04 12:40:10|4166|4164.5|4166|4165|4166.5|4165|4165|4164.5|1829
1628080820000|2021-08-04 12:40:20|4165.5||4165.5||4166||4165.5||86
1628080830000|2021-08-04 12:40:30|4166|4164.5|4165.5|4164.5|4166|4164.5|4165|4164.5|503
1628080840000|2021-08-04 12:40:40|4165||4165||4165||4165||28
1628080850000|2021-08-04 12:40:50|4165.5||4165.5||4165.5||4165.5||17
1628080860000|2021-08-04 12:41:00|4166||4165.5||4166||4165.5||66
1628080880000|2021-08-04 12:41:20|4166|4165|4166|4165|4166|4165|4166|4165|134
1628080890000|2021-08-04 12:41:30|4165.5||4166||4166||4165.5||110
1628080920000|2021-08-04 12:42:00|4165.5||4166||4166||4165.5||96
1628080940000|2021-08-04 12:42:20|||||||||130
1628080960000|2021-08-04 12:42:40||4165.5||4165.5||4165.5||4165.5|0
1628080980000|2021-08-04 12:43:00|4165.5|4165|4164.5|4163.5|4166|4165|4164.5|4163.5|963
1628080990000|2021-08-04 12:43:10|||||||||349
1628081020000|2021-08-04 12:43:40|4165|4164|4165|4164.5|4165|4164.5|4165|4163.5|354
1628081030000|2021-08-04 12:43:50|||||||||116
1628081040000|2021-08-04 12:44:00|||||||||290
1628081050000|2021-08-04 12:44:10|4165.5|4165|4165.5|4164.5|4165.5|4165|4165.5|4164.5|523
1628081080000|2021-08-04 12:44:40|4166|4165|4166.5|4165.5|4166.5|4166|4166|4165|726
1628081100000|2021-08-04 12:45:00|4166|4165|4166.5|4165.5|4166.5|4166|4165.5|4164.5|2203
1628081200000|2021-08-04 12:46:40|4167|4166|4168|4167.5|4168|4167.5|4167|4166|2256
1628081210000|2021-08-04 12:46:50|4167.5|4167|4167.5|4166.5|4167.5|4167|4167.5|4166.5|330
1628081220000|2021-08-04 12:47:00|4167||4167.5||4167.5||4167||147
1628081230000|2021-08-04 12:47:10|4168||4168||4168||4168||0
1628081240000|2021-08-04 12:47:20||4167||4167.5||4167.5||4167|35
1628081270000|2021-08-04 12:47:50|4167.5|4167|4167.5|4166.5|4167.5|4167|4167.5|4166.5|497
1628081280000|2021-08-04 12:48:00|4167|4167|4167.5|4167|4167.5|4167|4167|4166.5|446
1628081290000|2021-08-04 12:48:10|||||||||261
1628081300000|2021-08-04 12:48:20|4168|4167.5|4168|4167|4168|4167.5|4168|4167|186
1628081320000|2021-08-04 12:48:40|||||||||678
1628081330000|2021-08-04 12:48:50|4167.5|4166.5|4167.5|4167|4167.5|4167|4167|4166.5|552
1628081340000|2021-08-04 12:49:00|4168|4167.5|4168.5|4167.5|4168.5|4167.5|4168|4167|1080
1628081350000|2021-08-04 12:49:10|4168|4167|4167|4166|4168.5|4167|4167|4166|605
1628081360000|2021-08-04 12:49:20|4167.5|4166.5|4167|4166.5|4167.5|4167|4166.5|4166|3117
1628081390000|2021-08-04 12:49:50|4166.5|4166|4166.5|4166|4166.5|4166|4166.5|4165.5|819
1628081400000|2021-08-04 12:50:00|4167|4166.5|4166.5|4166|4167|4166.5|4166.5|4166|312
1628081410000|2021-08-04 12:50:10|||||||||102
1628081420000|2021-08-04 12:50:20|4167|4166.5|4167|4166.5|4167|4166.5|4167|4166.5|311
1628081430000|2021-08-04 12:50:30|4167.5|4166|4168|4167|4168|4167.5|4167.5|4166|2688
1628081440000|2021-08-04 12:50:40|4167.5|4166.5|4167|4166|4167.5|4166.5|4167|4166|526
1628081460000|2021-08-04 12:51:00|4166.5|4165.5|4165.5|4165|4167|4165.5|4165.5|4164.5|1723
1628081470000|2021-08-04 12:51:10|4166|4164.5|4165|4164.5|4166|4164.5|4165|4164.5|1372
1628081480000|2021-08-04 12:51:20|4164.5|4164|4166|4165|4166|4165|4164.5|4163.5|819
1628081520000|2021-08-04 12:52:00|4165.5|4164.5|4165|4164|4166|4165|4165|4164|655
1628081530000|2021-08-04 12:52:10|4165.5||4165.5||4165.5||4165.5||0
1628081550000|2021-08-04 12:52:30|4165||4165||4165||4165||231
1628081570000|2021-08-04 12:52:50|4164.5||4164.5||4165||4164.5||146
1628081580000|2021-08-04 12:53:00|4165||4165||4165||4164.5||1092
1628081590000|2021-08-04 12:53:10|4164.5|4163.5|4165.5|4165|4165.5|4165|4164.5|4163.5|4832
1628081600000|2021-08-04 12:53:20|4166|4165.5|4166|4165.5|4166.5|4165.5|4166|4165.5|230
1628081610000|2021-08-04 12:53:30|4165.5|4165|4166|4165|4166|4165|4165.5|4165|531
1628081620000|2021-08-04 12:53:40|||||||||21
1628081680000|2021-08-04 12:54:40|4166.5|4165.5|4166.5|4165.5|4166.5|4165.5|4166.5|4165.5|57
1628081690000|2021-08-04 12:54:50|4166||4166.5||4166.5||4166||0
1628081700000|2021-08-04 12:55:00|4166|4165|4165.5|4165|4166.5|4165|4165.5|4164.5|587
1628081710000|2021-08-04 12:55:10|4165|4164.5|4165.5|4164|4165.5|4164.5|4165|4164|183
1628081720000|2021-08-04 12:55:20|4165||4165||4165||4165||170
1628081790000|2021-08-04 12:56:30|4164.5|4163.5|4164.5|4163.5|4165|4164.5|4164.5|4163.5|3375
1628081800000|2021-08-04 12:56:40|4165||4165||4165||4165||0
1628081830000|2021-08-04 12:57:10|4164.5|4164|4164.5|4163.5|4164.5|4164|4164|4163.5|680
1628081840000|2021-08-04 12:57:20|4164|4163|4163.5|4163|4164|4163|4163.5|4163|103
1628081850000|2021-08-04 12:57:30|||||||||158
1628081870000|2021-08-04 12:57:50|||||||||1119
1628081880000|2021-08-04 12:58:00|4164|4163.5|4164|4163.5|4164|4163.5|4164|4163.5|310
1628081890000|2021-08-04 12:58:10|4164.5|4163|4164.5|4163.5|4164.5|4163.5|4164.5|4163|364
1628081900000|2021-08-04 12:58:20||4164||4164||4164||4164|0
1628081910000|2021-08-04 12:58:30|4164|4163.5|4164.5|4164|4164.5|4164|4164|4163.5|1249
1628081920000|2021-08-04 12:58:40|4164|4163.5|4163|4162|4164.5|4163.5|4163|4162|1803
1628081980000|2021-08-04 12:59:40|4162.5||4162.5||4162.5||4162.5||0
1628081990000|2021-08-04 12:59:50|4163|4161.5|4163.5|4162.5|4163.5|4162.5|4163|4161.5|769
1628082020000|2021-08-04 13:00:20|4163||4163||4163||4163||191
1628082030000|2021-08-04 13:00:30|4162.5|4162|4163|4161.5|4163|4162|4162.5|4161.5|1018
1628082040000|2021-08-04 13:00:40|4162.5|4162|4162.5|4161.5|4162.5|4162|4162.5|4161.5|449
1628082060000|2021-08-04 13:01:00|4163|4162|4163|4162|4163|4162.5|4163|4162|361
1628082070000|2021-08-04 13:01:10|4163.5|4162.5|4163.5|4162.5|4163.5|4162.5|4163|4162.5|43
1628082080000|2021-08-04 13:01:20|4163|4163|4163.5|4162.5|4163.5|4163|4163|4162.5|609
1628082090000|2021-08-04 13:01:30|4163||4163||4163||4163||54
1628082100000|2021-08-04 13:01:40|4163.5|4163|4163.5|4163|4163.5|4163|4163.5|4163|181
1628082120000|2021-08-04 13:02:00|4163|4162.5|4162.5|4162|4163.5|4162.5|4162|4161.5|1702
1628082130000|2021-08-04 13:02:10|||||||||81
1628082140000|2021-08-04 13:02:20|4162|4161.5|4162.5|4162|4162.5|4162|4162|4161.5|647
1628082150000|2021-08-04 13:02:30|4162|4161.5|4162|4161|4162|4161.5|4161.5|4161|334
1628082160000|2021-08-04 13:02:40|4162.5|4161.5|4162.5|4161.5|4162.5|4161.5|4162.5|4161.5|412
1628082170000|2021-08-04 13:02:50|4163|4162|4163|4162|4163|4162.5|4163|4162|72
1628082210000|2021-08-04 13:03:30|4162.5||4163||4163||4162.5||144
1628082240000|2021-08-04 13:04:00|4163.5|4162.5|4164|4163.5|4164.5|4163.5|4163.5|4162|3786
1628082250000|2021-08-04 13:04:10|4164.5|4164|4164.5|4163.5|4164.5|4164|4164.5|4163.5|753
1628082270000|2021-08-04 13:04:30|4165|4164|4164|4163|4165|4164.5|4164|4163|2478
1628082290000|2021-08-04 13:04:50|4164.5|4163.5|4164|4163.5|4164.5|4164|4164|4163.5|857
1628082300000|2021-08-04 13:05:00|4164.5|4163|4164|4163.5|4164.5|4164|4164|4163|3266
1628082310000|2021-08-04 13:05:10|4163.5|4163|4163.5|4163|4163.5|4163|4163.5|4162.5|1310
1628082320000|2021-08-04 13:05:20|4164|4163.5|4164|4163.5|4164|4163.5|4164|4163.5|338
1628082330000|2021-08-04 13:05:30|4164.5|4163|4164|4163|4164.5|4164|4164|4162.5|961
1628082350000|2021-08-04 13:05:50|4163.5|4162.5|4163|4162|4163.5|4162.5|4163|4162|437
1628082360000|2021-08-04 13:06:00|4162.5|4161.5|4162.5|4162|4162.5|4162|4162.5|4161.5|577
1628082370000|2021-08-04 13:06:10|4163|4162.5|4162.5|4161.5|4163|4162.5|4162|4161|1336
1628082390000|2021-08-04 13:06:30|4162|4162|4162|4161.5|4162.5|4162|4162|4161.5|673
1628082400000|2021-08-04 13:06:40|4162.5|4162|4163|4162|4163|4162|4162|4162|1610
1628082410000|2021-08-04 13:06:50|4163.5|4162.5|4163.5|4162.5|4163.5|4163|4163.5|4162.5|590
1628082420000|2021-08-04 13:07:00|4163||4163.5||4163.5||4163||83
1628082430000|2021-08-04 13:07:10|4163|4162|4162|4161|4163|4162|4162|4161|868
1628082440000|2021-08-04 13:07:20|4161.5|4160.5|4161|4160.5|4162|4160.5|4161|4160.5|1756
1628082450000|2021-08-04 13:07:30|4161.5|4160|4161.5|4160.5|4161.5|4161|4161.5|4160|547
1628082470000|2021-08-04 13:07:50|4162|4161|4162|4161.5|4162|4161.5|4162|4161|203
1628082480000|2021-08-04 13:08:00|4162.5|4161|4163|4162|4163|4162.5|4162.5|4161|796
1628082490000|2021-08-04 13:08:10|||||||||224
1628082500000|2021-08-04 13:08:20||4162.5||4162||4162.5||4162|572
1628082510000|2021-08-04 13:08:30|4163.5|4162.5|4163.5|4162|4163.5|4162.5|4163.5|4162|177
1628082520000|2021-08-04 13:08:40|4164|4162.5|4164|4163|4164|4163|4163.5|4162.5|673
1628082540000|2021-08-04 13:09:00|4164.5|4163.5|4164.5|4164|4165|4164|4164|4163|3041
1628082550000|2021-08-04 13:09:10|||||||||50
1628082560000|2021-08-04 13:09:20|||||||||23
1628082570000|2021-08-04 13:09:30|4164|4163.5|4163|4162|4164|4163.5|4163|4162|769
1628082590000|2021-08-04 13:09:50|||||||||42
1628082610000|2021-08-04 13:10:10|4162.5|4161.5|4162|4161|4163|4161.5|4162|4161|406
1628082620000|2021-08-04 13:10:20|4162.5|4161.5|4163|4162|4163|4162|4162.5|4161.5|487
1628082630000|2021-08-04 13:10:30|4162.5|4161.5|4162.5|4161.5|4162.5|4161.5|4162.5|4161.5|677
1628082640000|2021-08-04 13:10:40|4163|4162|4162.5|4161.5|4163|4162.5|4162.5|4161.5|419
1628082670000|2021-08-04 13:11:10||4162||4161.5||4162||4161.5|185
1628082680000|2021-08-04 13:11:20|4163|4162|4163|4162.5|4163|4162.5|4163|4162|185
1628082690000|2021-08-04 13:11:30|4162.5|4162|4163|4162|4163|4162|4162.5|4162|239
1628082710000|2021-08-04 13:11:50|4162.5|4161.5|4162.5|4161.5|4162.5|4162|4162|4161.5|440
1628082720000|2021-08-04 13:12:00||4161||4161||4161||4161|0
1628082730000|2021-08-04 13:12:10||4161.5||4161.5||4161.5||4161|0
1628082740000|2021-08-04 13:12:20||4162||4161.5||4162||4161.5|950
1628082750000|2021-08-04 13:12:30|4162||4162.5||4162.5||4162||94
1628082760000|2021-08-04 13:12:40||4162||4161.5||4162||4161.5|153
1628082780000|2021-08-04 13:13:00|4162|4161|4161.5|4160.5|4162.5|4161|4161.5|4160.5|310
1628082790000|2021-08-04 13:13:10|4161|4160|4161|4160|4161.5|4160|4160.5|4160|180
1628082800000|2021-08-04 13:13:20||4160.5||4160||4160.5||4160|119
1628082830000|2021-08-04 13:13:50|4161.5|4160.5|4161|4160|4161.5|4160.5|4161|4160|963
1628082840000|2021-08-04 13:14:00|4160.5|4159.5|4161|4159.5|4161|4159.5|4160|4159.5|267
1628082850000|2021-08-04 13:14:10||4160||4160||4160||4160|693
1628082870000|2021-08-04 13:14:30|4160.5|4159.5|4160|4159|4160.5|4159.5|4160|4159|420
1628082880000|2021-08-04 13:14:40|4159.5|4159.5|4160|4159.5|4160|4159.5|4159.5|4159.5|490
1628082890000|2021-08-04 13:14:50|||||||||373
1628082900000|2021-08-04 13:15:00||4159||4159||4159.5||4159|549
1628082920000|2021-08-04 13:15:20|4159.5|4158.5|4159|4158|4159.5|4158.5|4159|4158|201
1628082930000|2021-08-04 13:15:30|4159.5|4158.5|4159.5|4159|4159.5|4159|4159.5|4158.5|160
1628082940000|2021-08-04 13:15:40|4159|4158.5|4159|4158.5|4159.5|4158.5|4159|4158.5|396
1628082950000|2021-08-04 13:15:50|4159.5||4159||4159.5||4159||197
1628082960000|2021-08-04 13:16:00|4159.5|4159|4159.5|4158.5|4159.5|4159|4159|4158.5|364
1628082970000|2021-08-04 13:16:10|4159|4159|4158.5|4157|4159.5|4159|4158.5|4157|1154
1628082980000|2021-08-04 13:16:20||4157.5||4157||4157.5||4157|0
1628082990000|2021-08-04 13:16:30|4158||4158||4158||4158||309
1628083000000|2021-08-04 13:16:40|||||||||122
1628083010000|2021-08-04 13:16:50||4157.5||4157||4157.5||4157|13
1628083020000|2021-08-04 13:17:00|4157.5|4156.5|4157.5|4156.5|4157.5|4156.5|4157.5|4156.5|616
1628083030000|2021-08-04 13:17:10|4157|4156|4156.5|4155.5|4157|4156|4156.5|4155.5|321
1628083060000|2021-08-04 13:17:40|||||||||306
1628083070000|2021-08-04 13:17:50|4156|4155|4155.5|4154.5|4156.5|4155|4155.5|4154.5|3348
1628083080000|2021-08-04 13:18:00|4155|4155|4154.5|4153.5|4155.5|4155|4154.5|4153.5|2878
1628083090000|2021-08-04 13:18:10|4154|4154|4154.5|4153.5|4154.5|4154|4154|4153.5|584
1628083100000|2021-08-04 13:18:20|4154|4153|4153.5|4152.5|4154|4153|4153.5|4152.5|353
1628083110000|2021-08-04 13:18:30|4154|4153|4154.5|4153.5|4154.5|4153.5|4154|4153|567
1628083120000|2021-08-04 13:18:40|||||||||180
1628083130000|2021-08-04 13:18:50|4154||4154.5||4154.5||4154||0
1628083140000|2021-08-04 13:19:00|4154||4154||4154||4154||31
1628083150000|2021-08-04 13:19:10||4153||4153||4153||4153|114
1628083160000|2021-08-04 13:19:20|||||||||83
1628083180000|2021-08-04 13:19:40||4153.5||4153||4153.5||4153|71
1628083190000|2021-08-04 13:19:50|||||||||113
1628083200000|2021-08-04 13:20:00|4154.5|4153.5|4154.5|4154|4154.5|4154|4154.5|4153.5|101
1628083210000|2021-08-04 13:20:10|||||||||16
1628083220000|2021-08-04 13:20:20|4155|4154.5|4155.5|4154.5|4155.5|4154.5|4155|4154.5|354
1628083230000|2021-08-04 13:20:30|4156|4155|4156|4155.5|4156|4155.5|4155.5|4154.5|2411
1628083240000|2021-08-04 13:20:40|4156.5|4156|4156|4155.5|4156.5|4156|4156|4155.5|334
1628083250000|2021-08-04 13:20:50|4155.5|4155|4154.5|4153.5|4156|4155|4154.5|4153.5|1699
1628083260000|2021-08-04 13:21:00|4154|4153|4153.5|4152.5|4154|4153|4153|4152|212
1628083270000|2021-08-04 13:21:10|||||||||13
1628083290000|2021-08-04 13:21:30|4154|4153|4155|4154|4155.5|4154.5|4154|4152.5|2230
1628083300000|2021-08-04 13:21:40|||||||||82
1628083320000|2021-08-04 13:22:00|||||||||7
1628083330000|2021-08-04 13:22:10|4155.5|4154.5|4155.5|4154.5|4156|4155.5|4155|4154|3749
1628083340000|2021-08-04 13:22:20|4155|4155|4156|4155|4156|4155|4155|4155|672
1628083350000|2021-08-04 13:22:30||4155.5||4155||4155.5||4155|529
1628083370000|2021-08-04 13:22:50|4156.5|4155.5|4156.5|4155.5|4156.5|4156|4156.5|4155|366
1628083390000|2021-08-04 13:23:10|4157|4156|4157.5|4157|4158|4157|4156.5|4155.5|2949
1628083400000|2021-08-04 13:23:20|4157|4156.5|4157.5|4156.5|4158|4157|4156|4155|4227
1628083410000|2021-08-04 13:23:30|4158|4157|4158.5|4157.5|4159|4158|4158|4157|542
1628083430000|2021-08-04 13:23:50|4158||4158.5||4158.5||4158||0
1628083440000|2021-08-04 13:24:00|4158|4157|4158.5|4157.5|4158.5|4157.5|4158|4157|507
1628083450000|2021-08-04 13:24:10|4159|4158|4160.5|4159.5|4160.5|4160|4159|4157.5|10511
1628083460000|2021-08-04 13:24:20|4160|4159|4158|4157|4160|4159|4158|4157|1212
1628083470000|2021-08-04 13:24:30|||||||||7672
1628083480000|2021-08-04 13:24:40|4157.5||4158||4158||4157.5||0
1628083520000|2021-08-04 13:25:20|4158.5|4157.5|4159|4158|4159|4158|4158.5|4157.5|66
1628083530000|2021-08-04 13:25:30|||||||||256
1628083550000|2021-08-04 13:25:50||4158.5||4158||4158.5||4158|69
1628083580000|2021-08-04 13:26:20|||||||||400
1628083590000|2021-08-04 13:26:30||4158.5||4158||4158.5||4158|0
1628083610000|2021-08-04 13:26:50|||||||||288
1628083620000|2021-08-04 13:27:00|4159.5|4158.5|4160|4159|4160|4159|4159.5|4158.5|179
1628083640000|2021-08-04 13:27:20|4160.5||4160.5||4160.5||4160||0
1628083660000|2021-08-04 13:27:40||4159.5||4160||4160||4159.5|56
1628083670000|2021-08-04 13:27:50|||||||||172
1628083680000|2021-08-04 13:28:00|||||||||102
1628083690000|2021-08-04 13:28:10|4161|4159.5|4160.5|4160|4161.5|4161|4160.5|4159.5|3192
1628083700000|2021-08-04 13:28:20|4161|4160.5|4160|4159.5|4161.5|4160.5|4160|4159.5|1681
1628083710000|2021-08-04 13:28:30|4159.5|4159|4160|4159.5|4160|4159.5|4159.5|4159|152
1628083720000|2021-08-04 13:28:40|||||||||23
1628083730000|2021-08-04 13:28:50|4159.5|4159|4159.5|4158.5|4159.5|4159|4159|4158|1095
1628083740000|2021-08-04 13:29:00|4159||4159||4159||4159||0
1628083760000|2021-08-04 13:29:20|||||||||551
1628083770000|2021-08-04 13:29:30|||||||||6
1628083780000|2021-08-04 13:29:40|4159.5||4159||4159.5||4159||1
1628083790000|2021-08-04 13:29:50|4158.5|4158|4158.5|4158|4158.5|4158|4158.5|4158|282
1628083800000|2021-08-04 13:30:00|4159.5|4157.5|4160.5|4160|4161|4160|4157.5|4156.5|10427
1628083810000|2021-08-04 13:30:10|4161|4159.5|4161|4160|4161.5|4160.5|4160.5|4159.5|1393
1628083820000|2021-08-04 13:30:20|4160.5|4159|4160.5|4159.5|4160.5|4160|4159|4158|3478
1628083830000|2021-08-04 13:30:30|4161|4160|4161.5|4161|4162.5|4162|4160.5|4160|2832
1628083840000|2021-08-04 13:30:40|4161|4160.5|4161.5|4160|4161.5|4160.5|4161|4160|293
1628083850000|2021-08-04 13:30:50|4161|4159.5|4158.5|4157.5|4161|4159.5|4158.5|4157.5|1384
1628083860000|2021-08-04 13:31:00|4158|4157|4156.5|4155.5|4158|4157|4156|4155|2776
1628083870000|2021-08-04 13:31:10|4157|4156|4156|4155|4157.5|4156.5|4155|4154.5|3992
1628083880000|2021-08-04 13:31:20|4155.5|4154.5|4155.5|4155|4156|4155|4154.5|4153.5|999
1628083890000|2021-08-04 13:31:30|4156|4155.5|4157.5|4156.5|4157.5|4156.5|4156|4155|522
1628083900000|2021-08-04 13:31:40|4157||4157||4157||4157||78
1628083910000|2021-08-04 13:31:50|4158|4157|4159|4157.5|4159|4157.5|4157.5|4157|345
1628083920000|2021-08-04 13:32:00|4158.5|4158|4160.5|4159.5|4160.5|4160|4158.5|4158|1899
1628083930000|2021-08-04 13:32:10||4159||4159.5||4160||4159|225
1628083940000|2021-08-04 13:32:20|4160||4160.5||4160.5||4160||74
1628083950000|2021-08-04 13:32:30|4160|4160|4160|4159|4161|4160|4160|4159|530
1628083960000|2021-08-04 13:32:40|4160.5|4159.5|4161|4160|4162.5|4161.5|4160.5|4159.5|2582
1628083970000|2021-08-04 13:32:50|4161.5|4160.5|4161.5|4160.5|4161.5|4161|4161|4160|1498
1628083980000|2021-08-04 13:33:00|4162|4161|4163|4162.5|4163.5|4163|4161.5|4160.5|4189
1628083990000|2021-08-04 13:33:10|4162.5|4162|4163|4162|4163.5|4162.5|4162.5|4162|1330
1628084000000|2021-08-04 13:33:20|4162.5|4161.5|4162.5|4161.5|4162.5|4161.5|4162|4161.5|89
1628084010000|2021-08-04 13:33:30|4162||4162.5||4162.5||4162||0
1628084020000|2021-08-04 13:33:40|4162|4161|4161|4160|4162.5|4161|4160.5|4160|2720
1628084030000|2021-08-04 13:33:50|4160.5|4160.5|4161.5|4161|4162|4161|4160.5|4160.5|390
1628084040000|2021-08-04 13:34:00||4160.5||4160.5||4160.5||4160.5|78
1628084050000|2021-08-04 13:34:10|4161||4161.5||4161.5||4161||0
1628084060000|2021-08-04 13:34:20|4161|4160|4161|4160|4161|4160.5|4160.5|4159.5|277
1628084070000|2021-08-04 13:34:30|4161.5|4160.5|4160.5|4159.5|4161.5|4160.5|4160|4159|947
1628084080000|2021-08-04 13:34:40|4160|4160|4161.5|4160.5|4161.5|4160.5|4160|4160|570
1628084090000|2021-08-04 13:34:50||4160||4160.5||4160.5||4160|415
1628084100000|2021-08-04 13:35:00|4161|4160|4160.5|4159.5|4161|4160|4160|4159.5|347
1628084110000|2021-08-04 13:35:10|4161|4160|4159|4158.5|4161|4160|4159|4158.5|1622
1628084120000|2021-08-04 13:35:20|4159.5||4159||4159.5||4159||0
1628084130000|2021-08-04 13:35:30|4158.5|4158|4159.5|4158.5|4159.5|4158.5|4158|4157|2217
1628084140000|2021-08-04 13:35:40|4159|4158|4158.5|4157|4159|4158.5|4158.5|4157|281
1628084160000|2021-08-04 13:36:00|4158|4157.5|4158.5|4158|4159.5|4158.5|4158|4157.5|630
1628084170000|2021-08-04 13:36:10|4159|4157.5|4158|4157.5|4159|4158|4157.5|4157|2217
1628084180000|2021-08-04 13:36:20|4159|4158|4159|4158|4159|4158|4158.5|4157.5|181
1628084190000|2021-08-04 13:36:30|4158.5|4157.5|4158.5|4157.5|4158.5|4157.5|4158|4157.5|80
1628084200000|2021-08-04 13:36:40|4158|4157|4157|4156|4158.5|4157|4157|4156|1531
1628084210000|2021-08-04 13:36:50|4156.5|4155.5|4156.5|4155.5|4157|4156.5|4156.5|4155.5|793
1628084220000|2021-08-04 13:37:00|4156||4156||4156||4156||550
1628084230000|2021-08-04 13:37:10|4155.5|4155|4156.5|4155.5|4156.5|4155.5|4155.5|4155|2081
1628084250000|2021-08-04 13:37:30|4157|4156|4157|4156|4157|4156.5|4156.5|4155.5|1917
1628084260000|2021-08-04 13:37:40|4157.5|4156.5|4157|4156|4157.5|4157|4157|4156|620
1628084270000|2021-08-04 13:37:50|4157.5|4156.5|4157|4156|4157.5|4157|4157|4156|1447
1628084280000|2021-08-04 13:38:00|4157.5|4156.5|4157|4156|4157.5|4156.5|4156|4155.5|4860
1628084290000|2021-08-04 13:38:10|4156.5|4156.5|4156.5|4155.5|4156.5|4156.5|4156.5|4155.5|375
1628084300000|2021-08-04 13:38:20|4156||4156||4156||4156||0
1628084310000|2021-08-04 13:38:30|4155.5|4155|4155.5|4155|4155.5|4155|4155.5|4155|71
1628084320000|2021-08-04 13:38:40|||||||||1485
1628084330000|2021-08-04 13:38:50|4156|4155.5|4157.5|4156.5|4157.5|4156.5|4156|4155.5|497
1628084340000|2021-08-04 13:39:00|4157|4156|4156.5|4156|4157|4156|4156.5|4156|222
1628084350000|2021-08-04 13:39:10|4157|4155.5|4156|4155|4157|4155.5|4155.5|4155|3361
1628084360000|2021-08-04 13:39:20|4155.5|4154.5|4156|4155|4156|4155|4155.5|4154.5|2051
1628084370000|2021-08-04 13:39:30||4155.5||4155||4155.5||4155|484
1628084380000|2021-08-04 13:39:40|4155.5|4154.5|4155|4154|4155.5|4155|4155|4153.5|2899
1628084390000|2021-08-04 13:39:50|4154.5|4153.5|4154|4153|4154.5|4153.5|4154|4153|235
1628084400000|2021-08-04 13:40:00|4153.5|4152.5|4153.5|4152.5|4153.5|4152.5|4153.5|4152.5|165
1628084410000|2021-08-04 13:40:10|4154|4153|4155|4154.5|4155.5|4154.5|4153.5|4152.5|2615
1628084420000|2021-08-04 13:40:20|4155.5|4155|4156.5|4155|4156.5|4155|4155.5|4155|740
1628084430000|2021-08-04 13:40:30|4157|4155.5|4156.5|4155.5|4157|4155.5|4156.5|4155.5|0
1628084440000|2021-08-04 13:40:40|4157|4156|4158|4156.5|4158|4156.5|4156.5|4156|711
1628084450000|2021-08-04 13:40:50|4157.5|4156|4157|4156|4158|4156|4157|4156|236
1628084460000|2021-08-04 13:41:00|4156.5|4155.5|4156.5|4155.5|4157.5|4156.5|4156.5|4155.5|1391
1628084470000|2021-08-04 13:41:10|4157|4156|4157|4156.5|4157|4156.5|4157|4156|1
1628084480000|2021-08-04 13:41:20|4157.5|4157|4159|4158|4159|4158|4157.5|4156.5|279
1628084490000|2021-08-04 13:41:30|4159.5|4158.5|4160.5|4159.5|4160.5|4159.5|4159.5|4158.5|610
1628084500000|2021-08-04 13:41:40|4161|4160|4161|4160|4161|4160|4161|4160|520
1628084510000|2021-08-04 13:41:50||4159.5||4159.5||4159.5||4159.5|0
1628084520000|2021-08-04 13:42:00|4160|4160|4161|4159.5|4161|4160|4160|4159.5|266
1628084530000|2021-08-04 13:42:10|4160.5||4161||4161||4160.5||68
1628084540000|2021-08-04 13:42:20|4160.5|4160|4163|4162|4163|4162|4160.5|4160|1359
1628084550000|2021-08-04 13:42:30|4162.5|4161.5|4161.5|4160.5|4162.5|4161.5|4161.5|4160.5|1001
1628084570000|2021-08-04 13:42:50|4161|4160|4161.5|4160.5|4161.5|4160.5|4160.5|4159.5|144
1628084590000|2021-08-04 13:43:10|||||||||105
1628084600000|2021-08-04 13:43:20|4161|4160|4161.5|4160.5|4161.5|4160.5|4161|4160|146
1628084610000|2021-08-04 13:43:30|4161|4160|4161.5|4160|4161.5|4160|4161|4160|90
1628084620000|2021-08-04 13:43:40|4161||4161||4161||4161||110
1628084670000|2021-08-04 13:44:30||4160.5||4160||4160.5||4160|458
1628084690000|2021-08-04 13:44:50|4161.5|4160.5|4161.5|4160.5|4161.5|4160.5|4161|4160|612
1628084700000|2021-08-04 13:45:00|4162|4161|4164|4163|4164|4163|4162|4161|2215
1628084710000|2021-08-04 13:45:10|4163.5|4162.5|4163.5|4162.5|4163.5|4162.5|4163.5|4162.5|296
1628084720000|2021-08-04 13:45:20|4164|4163|4164|4163|4164.5|4163|4163|4162.5|1890
1628084730000|2021-08-04 13:45:30|4165|4163.5|4164.5|4163.5|4165|4164|4164.5|4163.5|53
1628084740000|2021-08-04 13:45:40||4164||4164||4164||4164|174
1628084750000|2021-08-04 13:45:50|4165|4164.5|4166|4164.5|4166|4165|4165|4164.5|58
1628084760000|2021-08-04 13:46:00||4165||4165||4165||4165|0
1628084770000|2021-08-04 13:46:10|4165.5|4164.5|4164|4163|4165.5|4165|4164|4163|1131
1628084780000|2021-08-04 13:46:20|4164.5||4163.5||4164.5||4163.5||0
1628084790000|2021-08-04 13:46:30|4163|4162.5|4163.5|4163|4163.5|4163|4162.5|4161.5|896
1628084800000|2021-08-04 13:46:40|4164|4162.5|4163.5|4162.5|4164|4162.5|4163.5|4162|3419
1628084810000|2021-08-04 13:46:50|4164|4163.5|4165|4164.5|4165|4164.5|4163.5|4162.5|2001
1628084820000|2021-08-04 13:47:00|4166|4165|4164.5|4163.5|4166|4165|4164.5|4163.5|1396
1628084830000|2021-08-04 13:47:10|4165.5|4164|4167.5|4166.5|4167.5|4167|4165.5|4164|2669
1628084840000|2021-08-04 13:47:20|4168|4167|4166|4165|4168.5|4168|4166|4165|3852
1628084850000|2021-08-04 13:47:30|4165.5|4164.5|4165|4164|4165.5|4164.5|4164.5|4164|931
1628084860000|2021-08-04 13:47:40||4164.5||4164||4164.5||4164|214
1628084870000|2021-08-04 13:47:50|4164.5|4163.5|4164|4163|4164.5|4163.5|4164|4162.5|268
1628084880000|2021-08-04 13:48:00|4163.5|4163.5|4164|4163|4164.5|4164|4163.5|4163|816
1628084890000|2021-08-04 13:48:10|4164.5|4163.5|4162|4161|4164.5|4164|4162|4161|900
1628084900000|2021-08-04 13:48:20|4162.5|4161.5|4163|4162.5|4163|4162.5|4162.5|4161|1525
1628084910000|2021-08-04 13:48:30|4162.5|4162|4163|4162|4163|4162.5|4162|4161|409
1628084920000|2021-08-04 13:48:40|4162.5|4161.5|4162.5|4161.5|4162.5|4161.5|4162.5|4161.5|0
1628084930000|2021-08-04 13:48:50|4163|4162|4162|4161|4163|4162.5|4162|4161|8384
1628084940000|2021-08-04 13:49:00|4161.5|4161.5|4163.5|4162.5|4163.5|4163|4161.5|4161.5|1528
1628084950000|2021-08-04 13:49:10|4163|4162|4162|4161|4163|4162|4162|4161|116
1628084960000|2021-08-04 13:49:20|4162.5|4161.5|4163.5|4162|4163.5|4162|4162.5|4161.5|71
1628084970000|2021-08-04 13:49:30|4164|4162.5|4164.5|4163|4164.5|4163.5|4163.5|4162.5|175
1628084990000|2021-08-04 13:49:50|||||||||89
1628085000000|2021-08-04 13:50:00|4164||4164.5||4164.5||4164||0
1628085010000|2021-08-04 13:50:10|4164|4162.5|4163.5|4162|4164|4162.5|4163|4162|198
1628085020000|2021-08-04 13:50:20|4163||4163||4163||4163||0
1628085030000|2021-08-04 13:50:30|4162.5|4161.5|4163|4162|4163.5|4162.5|4162|4161.5|7792
1628085040000|2021-08-04 13:50:40|4163.5|4162.5|4162.5|4162|4163.5|4162.5|4162.5|4161.5|1739
1628085050000|2021-08-04 13:50:50|4162|4161.5|4160.5|4160|4162.5|4161.5|4160.5|4159.5|6447
1628085060000|2021-08-04 13:51:00|4161|4160.5|4162.5|4161.5|4162.5|4162|4161|4160|1924
1628085070000|2021-08-04 13:51:10|4162|4162|4163.5|4162.5|4163.5|4162.5|4162|4161.5|1047
1628085080000|2021-08-04 13:51:20|4163|4162|4162|4161|4163|4162|4161.5|4160.5|5015
1628085090000|2021-08-04 13:51:30|4162.5|4161.5|4162.5|4161.5|4162.5|4161.5|4162.5|4161.5|193
1628085120000|2021-08-04 13:52:00|4163|4162|4163.5|4162.5|4163.5|4162.5|4162.5|4161.5|370
1628085130000|2021-08-04 13:52:10|4164|4163|4163|4162|4164.5|4163.5|4163|4162|1553
1628085140000|2021-08-04 13:52:20|4162.5|4162.5|4162.5|4162|4162.5|4162.5|4162.5|4162|0
1628085150000|2021-08-04 13:52:30|4162|4161.5|4162.5|4161|4162.5|4162|4162|4161|71
1628085160000|2021-08-04 13:52:40|4162|4160|4161|4160|4162|4160.5|4161|4160|69
1628085170000|2021-08-04 13:52:50|4161.5|4160.5|4161|4160.5|4161.5|4160.5|4161|4160.5|634
1628085180000|2021-08-04 13:53:00|4161.5|4160|4162|4161|4162|4161|4161|4160|268
1628085190000|2021-08-04 13:53:10|4162.5|4161.5|4162.5|4161.5|4162.5|4161.5|4162|4161.5|100
1628085200000|2021-08-04 13:53:20|||||||||74
1628085210000|2021-08-04 13:53:30|4162|4161|4161.5|4160.5|4162|4161|4161|4160|596
1628085220000|2021-08-04 13:53:40|4161||4162||4162||4161||360
1628085230000|2021-08-04 13:53:50|4161.5||4161.5||4162||4161.5||0
1628085240000|2021-08-04 13:54:00|4162|4161|4163|4161.5|4163|4161.5|4162|4160.5|597
1628085250000|2021-08-04 13:54:10|4162.5|4162|4164.5|4163.5|4164.5|4163.5|4162|4161.5|120
1628085260000|2021-08-04 13:54:20|4164|4163|4164|4163|4164.5|4163|4163|4162.5|194
1628085270000|2021-08-04 13:54:30|4164.5|4163.5|4165|4163.5|4165|4163.5|4164|4163.5|71
1628085280000|2021-08-04 13:54:40|4164.5||4164.5||4165||4164.5||99
1628085290000|2021-08-04 13:54:50|4164|4163|4164.5|4163|4164.5|4163.5|4163.5|4162.5|395
1628085300000|2021-08-04 13:55:00|4165|4163.5|4164.5|4163.5|4166|4165.5|4164.5|4163|7692
1628085310000|2021-08-04 13:55:10||4164||4163||4164||4163|351
1628085330000|2021-08-04 13:55:30|4164|4163.5|4164|4163|4164|4163.5|4164|4163|0
1628085340000|2021-08-04 13:55:40|4163.5|4162.5|4162.5|4161.5|4164|4162.5|4162|4161.5|2157
1628085350000|2021-08-04 13:55:50|4163|4162|4163.5|4162.5|4163.5|4162.5|4162.5|4161.5|775
1628085360000|2021-08-04 13:56:00|4164|4163|4167|4166|4167.5|4167|4164|4162.5|3150
1628085370000|2021-08-04 13:56:10|4166.5|4165.5|4166.5|4165.5|4166.5|4165.5|4166.5|4165.5|0
1628085380000|2021-08-04 13:56:20|4166|4165|4165.5|4164.5|4166.5|4165|4165|4164.5|675
1628085390000|2021-08-04 13:56:30|4166|4165|4164.5|4163.5|4166|4165|4164.5|4163.5|1862
1628085400000|2021-08-04 13:56:40|4165||4164.5||4165||4164.5||0
1628085410000|2021-08-04 13:56:50|4164|4163|4163|4162.5|4164|4163.5|4163|4162.5|2093
1628085420000|2021-08-04 13:57:00|4162.5|4162|4163|4162|4163.5|4162.5|4162.5|4162|2168
1628085430000|2021-08-04 13:57:10|4163.5|4162.5|4163.5|4162.5|4164.5|4163.5|4163|4162.5|3763
1628085440000|2021-08-04 13:57:20|4163|4162|4163|4162|4163|4162|4163|4162|424
1628085450000|2021-08-04 13:57:30|4162.5|4161.5|4163|4162|4163|4162|4162|4161.5|776
1628085470000|2021-08-04 13:57:50|4163.5|4162.5|4162|4161.5|4164|4163|4162|4161.5|4954
1628085480000|2021-08-04 13:58:00|4162.5|4162|4162.5|4162|4162.5|4162|4162.5|4162|155
1628085490000|2021-08-04 13:58:10|||||||||200
1628085500000|2021-08-04 13:58:20|4163|4162.5|4162.5|4161.5|4163.5|4163|4161.5|4161|5604
1628085510000|2021-08-04 13:58:30|4162|4161|4162.5|4161.5|4162.5|4161.5|4162|4161|100
1628085530000|2021-08-04 13:58:50|4163|4162|4163|4162|4164.5|4163.5|4162.5|4161.5|9347
1628085540000|2021-08-04 13:59:00|4162.5|4161.5|4162|4161|4162.5|4161.5|4162|4161|284
1628085550000|2021-08-04 13:59:10|4161.5|4160.5|4160.5|4159.5|4162|4160.5|4160|4159|3135
1628085560000|2021-08-04 13:59:20|4160|4159|4160|4159.5|4161|4159.5|4160|4159|2768
1628085570000|2021-08-04 13:59:30|4159.5|4159|4159.5|4158.5|4159.5|4159|4159.5|4158|500
1628085580000|2021-08-04 13:59:40|4160|4159|4162|4161.5|4163|4162|4160|4159|7107
1628085590000|2021-08-04 13:59:50|4162.5|4161|4162.5|4162|4164.5|4163.5|4162|4160.5|7121
1628085600000|2021-08-04 14:00:00|4162|4161.5|4162|4161|4163|4162|4161.5|4160|1627
1628085610000|2021-08-04 14:00:10|4161.5|4160.5|4162.5|4161|4163|4162|4161.5|4160.5|1072
1628085620000|2021-08-04 14:00:20|4163|4161.5|4162|4161|4163.5|4162|4162|4161|1079
1628085630000|2021-08-04 14:00:30|4162.5|4161.5|4161.5|4160.5|4163|4162.5|4161|4160|7998
1628085640000|2021-08-04 14:00:40|4162|4161|4162|4161|4163|4162.5|4162|4161|2594
1628085650000|2021-08-04 14:00:50|4161.5|4161.5|4162.5|4162|4162.5|4162|4161.5|4161|999
1628085660000|2021-08-04 14:01:00|4163|4163|4162.5|4162|4164.5|4163|4162.5|4162|2400
1628085670000|2021-08-04 14:01:10|4163|4162.5|4163.5|4162|4163.5|4162.5|4163|4162|410
1628085680000|2021-08-04 14:01:20|4163|4162.5|4163|4162|4163.5|4162.5|4163|4162|495
1628085690000|2021-08-04 14:01:30|4162.5||4163||4163.5||4162.5||56
1628085700000|2021-08-04 14:01:40|4162.5|4161.5|4161|4160|4163|4161.5|4161|4160|1733
1628085710000|2021-08-04 14:01:50|4161.5|4160.5|4160.5|4159.5|4163.5|4163|4160.5|4159.5|11295
1628085720000|2021-08-04 14:02:00|4161|4160|4160|4159|4161|4160|4159.5|4159|2189
1628085730000|2021-08-04 14:02:10|4159.5|4159.5|4158.5|4157.5|4159.5|4159.5|4158.5|4157.5|549
1628085740000|2021-08-04 14:02:20|4158|4157|4158|4157|4158|4157.5|4158|4157|628
1628085750000|2021-08-04 14:02:30|4157.5|4157.5|4159.5|4158|4159.5|4159|4157.5|4156.5|4491
1628085760000|2021-08-04 14:02:40|4159||4159||4159||4159||0
1628085770000|2021-08-04 14:02:50|4159.5|4158.5|4159.5|4158.5|4159.5|4158.5|4159.5|4158.5|0
1628085780000|2021-08-04 14:03:00|4159|4159|4159.5|4159|4160|4159.5|4159|4158.5|1827
1628085790000|2021-08-04 14:03:10|4159|4158.5|4158.5|4157.5|4159.5|4158.5|4158|4157.5|2259
1628085800000|2021-08-04 14:03:20|4159|4158|4158.5|4157.5|4159|4158|4158|4157.5|1780
1628085810000|2021-08-04 14:03:30|4159|4158|4159|4157.5|4159|4158|4159|4157.5|52
1628085820000|2021-08-04 14:03:40|4158.5|4157|4157.5|4156.5|4158.5|4157|4157.5|4156.5|529
1628085830000|2021-08-04 14:03:50|4157|4157|4157.5|4156.5|4157.5|4157|4157|4156.5|1666
1628085850000|2021-08-04 14:04:10||4157||4157||4157||4156.5|336
1628085860000|2021-08-04 14:04:20|4158|4157.5|4158.5|4157.5|4159|4158|4158|4157|602
1628085870000|2021-08-04 14:04:30|4158|4157|4157.5|4156.5|4158.5|4157|4157.5|4156.5|329
1628085890000|2021-08-04 14:04:50|4157|4156|4157.5|4156|4157.5|4156|4156.5|4156|534
1628085900000|2021-08-04 14:05:00|4157||4157.5||4157.5||4157||0
1628085920000|2021-08-04 14:05:20|4158|4156.5|4159|4158|4159|4158|4158|4156.5|417
1628085930000|2021-08-04 14:05:30|4158.5|4157.5|4158.5|4157.5|4159|4157.5|4158.5|4157.5|116
1628085940000|2021-08-04 14:05:40|4158||4158||4158.5||4158||176
1628085950000|2021-08-04 14:05:50|4157.5|4157|4158|4157|4158|4157|4157.5|4156.5|244
1628085960000|2021-08-04 14:06:00|4157.5|4156.5|4157|4156|4158|4156.5|4157|4156|586
1628085970000|2021-08-04 14:06:10|4156.5|4156.5|4156|4155.5|4157|4156.5|4156|4155.5|2252
1628085980000|2021-08-04 14:06:20|4156.5|4156|4157|4156|4157|4156|4156.5|4156|263
1628085990000|2021-08-04 14:06:30|4156.5|4155.5|4156|4155|4157|4155.5|4155|4154.5|2197
1628086000000|2021-08-04 14:06:40|4156.5|4155.5|4157|4156|4157|4156|4156.5|4155.5|54
1628086010000|2021-08-04 14:06:50|4156.5|4155.5|4157|4156|4157|4156|4156.5|4155.5|51
1628086020000|2021-08-04 14:07:00|4156.5|4156.5|4157.5|4156.5|4157.5|4157|4156.5|4156.5|228
1628086030000|2021-08-04 14:07:10|4158|4157|4157.5|4157|4158|4157.5|4157.5|4157|223
1628086040000|2021-08-04 14:07:20||4156.5||4156.5||4156.5||4156.5|1
1628086060000|2021-08-04 14:07:40|4157|4157|4157|4156|4157|4157|4156.5|4156|1316
1628086070000|2021-08-04 14:07:50|4156.5|4155.5|4155.5|4155|4156.5|4155.5|4155.5|4155|1284
1628086080000|2021-08-04 14:08:00|4156|4155.5|4156.5|4155.5|4157.5|4156.5|4156|4155.5|1810
1628086090000|2021-08-04 14:08:10|4157|4156|4157|4155.5|4157|4156|4156.5|4155.5|150
1628086100000|2021-08-04 14:08:20|4156.5|4156|4155.5|4155|4156.5|4156|4155.5|4155|3599
1628086110000|2021-08-04 14:08:30|||||||||72
1628086120000|2021-08-04 14:08:40|4155|4154.5|4154|4153.5|4155|4154.5|4154|4153.5|1139
1628086130000|2021-08-04 14:08:50|4154.5|4154|4154|4153|4155.5|4154.5|4154|4153|1957
1628086140000|2021-08-04 14:09:00|4154.5|4153.5|4156.5|4155.5|4156.5|4155.5|4154.5|4153.5|344
1628086150000|2021-08-04 14:09:10|4157|4155|4155.5|4155|4157|4155|4155.5|4155|825
1628086160000|2021-08-04 14:09:20|4155|4154.5|4154.5|4153.5|4155|4154.5|4154.5|4153.5|730
1628086170000|2021-08-04 14:09:30|4155|4154|4155.5|4154|4155.5|4154.5|4154.5|4154|197
1628086180000|2021-08-04 14:09:40|4155||4155.5||4155.5||4155||0
1628086190000|2021-08-04 14:09:50|4155|4153.5|4154.5|4153.5|4155|4154|4154|4153|630
1628086200000|2021-08-04 14:10:00|4154|4153|4153|4151.5|4154.5|4153|4153|4151.5|815
1628086210000|2021-08-04 14:10:10|4152.5|4151|4153|4152.5|4153|4152.5|4151.5|4151|2121
1628086220000|2021-08-04 14:10:20|4152.5|4152|4152.5|4151.5|4152.5|4152|4152.5|4151.5|311
1628086230000|2021-08-04 14:10:30|||||||||77
1628086240000|2021-08-04 14:10:40|4153|4152|4153.5|4152.5|4153.5|4153|4153|4151.5|2126
1628086250000|2021-08-04 14:10:50|4153|4153|4152.5|4151.5|4153|4153|4152.5|4151.5|882
1628086260000|2021-08-04 14:11:00|4153|4152|4153.5|4152.5|4153.5|4153|4153|4152|452
1628086270000|2021-08-04 14:11:10||4153||4152.5||4153||4152.5|556
1628086280000|2021-08-04 14:11:20|4154|4153|4153.5|4152.5|4154|4153|4153|4152|5752
1628086290000|2021-08-04 14:11:30|4153|4153|4153.5|4152.5|4153.5|4153|4153|4152.5|262
1628086330000|2021-08-04 14:12:10||4153||4152.5||4153||4152.5|297
1628086340000|2021-08-04 14:12:20|||||||||5
1628086350000|2021-08-04 14:12:30|4154|4153|4155|4154|4156|4155|4154|4153|3467
1628086360000|2021-08-04 14:12:40|4154.5|4154.5|4154.5|4153.5|4154.5|4154.5|4154|4153|421
1628086370000|2021-08-04 14:12:50|4155|4154|4155|4154|4155|4154|4154.5|4154|192
1628086380000|2021-08-04 14:13:00|4154.5|4153.5|4154.5|4153.5|4155|4153.5|4154.5|4153.5|150
1628086390000|2021-08-04 14:13:10||4154||4154||4154||4154|0
1628086400000|2021-08-04 14:13:20|||||||||30
1628086420000|2021-08-04 14:13:40|4154|4153.5|4154.5|4153.5|4154.5|4153.5|4153.5|4152.5|1157
1628086430000|2021-08-04 14:13:50|4154|4153|4154|4152.5|4154|4153|4153.5|4152.5|559
1628086440000|2021-08-04 14:14:00|4154.5|4153|4153.5|4153|4155|4154|4153.5|4153|2419
1628086450000|2021-08-04 14:14:10|4154|4152.5|4152.5|4152|4154|4152.5|4152.5|4151.5|94
1628086460000|2021-08-04 14:14:20|4153.5|4151.5|4153.5|4153|4153.5|4153|4153|4151.5|846
1628086470000|2021-08-04 14:14:30|4153|4152.5|4152.5|4151.5|4153.5|4152.5|4152.5|4151.5|397
1628086480000|2021-08-04 14:14:40|4152|4151|4151.5|4150.5|4152|4151|4151.5|4150.5|194
1628086490000|2021-08-04 14:14:50|||||||||141
1628086500000|2021-08-04 14:15:00|4152|4151|4152.5|4151.5|4152.5|4151.5|4152|4151|360
1628086510000|2021-08-04 14:15:10|4153||4153||4153||4153||523
1628086520000|2021-08-04 14:15:20|4153.5|4152|4153.5|4152.5|4153.5|4153|4153.5|4152|41
1628086540000|2021-08-04 14:15:40|4153|4152|4152|4151.5|4153.5|4152|4152|4151.5|2348
1628086550000|2021-08-04 14:15:50|4151.5|4151|4152|4151|4152|4151|4151.5|4151|187
1628086570000|2021-08-04 14:16:10|4152.5|4151.5|4153.5|4152.5|4153.5|4153|4152.5|4151|1504
1628086590000|2021-08-04 14:16:30|4153|4152|4152|4151.5|4153|4152|4152|4151.5|1210
1628086600000|2021-08-04 14:16:40||4151||4151||4151||4151|0
1628086610000|2021-08-04 14:16:50|4152.5|4151.5|4152.5|4151.5|4152.5|4152|4152|4151.5|536
1628086620000|2021-08-04 14:17:00|4153|4151|4152.5|4151|4153|4151|4152.5|4151|0
1628086640000|2021-08-04 14:17:20|4153|4151.5|4152.5|4151.5|4153|4152|4152|4151|3187
1628086660000|2021-08-04 14:17:40|||||||||1
1628086670000|2021-08-04 14:17:50|4152|4151|4151.5|4151|4152|4151|4151|4150|893
1628086680000|2021-08-04 14:18:00|4151|4150.5|4150|4149.5|4151|4150.5|4150|4149.5|643
1628086690000|2021-08-04 14:18:10|4150.5|4150|4151|4150.5|4151|4150.5|4150.5|4150|948
1628086700000|2021-08-04 14:18:20|4151.5|4150|4151|4149.5|4151.5|4150|4150.5|4149.5|2
1628086710000|2021-08-04 14:18:30|4150.5||4151||4151||4150.5||0
1628086720000|2021-08-04 14:18:40|4150.5|4150|4151|4150.5|4151|4150.5|4150.5|4150|89
1628086730000|2021-08-04 14:18:50|4150.5|4150|4150.5|4149.5|4150.5|4150|4150.5|4149.5|286
1628086740000|2021-08-04 14:19:00|4151||4150.5||4151||4150.5||92
1628086750000|2021-08-04 14:19:10|4151||4150.5||4151||4150.5||161
1628086760000|2021-08-04 14:19:20|4151||4151||4151||4150.5||13
1628086770000|2021-08-04 14:19:30|4150.5|4149|4147.5|4146.5|4151|4149|4147|4145.5|4369
1628086780000|2021-08-04 14:19:40|4147|4146|4147|4146|4147.5|4146.5|4146.5|4145.5|632
1628086790000|2021-08-04 14:19:50|4146.5||4147||4147||4146.5||189
1628086800000|2021-08-04 14:20:00|||||||||1
1628086810000|2021-08-04 14:20:10|4146.5|4145.5|4146|4145|4146.5|4145.5|4145.5|4144.5|638
1628086820000|2021-08-04 14:20:20|4146.5|4145.5|4147|4146|4147|4146|4146|4145.5|108
1628086830000|2021-08-04 14:20:30|4146.5|4145.5|4146.5|4145.5|4146.5|4145.5|4146.5|4145.5|81
1628086840000|2021-08-04 14:20:40|4146|4146|4146.5|4145.5|4146.5|4146|4146|4145.5|0
1628086850000|2021-08-04 14:20:50|4147|4146|4146.5|4145.5|4147|4146.5|4146|4145.5|416
1628086860000|2021-08-04 14:21:00|4147|4146|4147|4146.5|4147|4146.5|4147|4146|595
1628086880000|2021-08-04 14:21:20||4146||4146.5||4146.5||4146|122
1628086890000|2021-08-04 14:21:30|4147.5|4147|4147|4146|4148|4147|4147|4146|1011
1628086900000|2021-08-04 14:21:40|4147.5|4146.5|4148|4147|4148|4147.5|4147.5|4146|1802
1628086910000|2021-08-04 14:21:50|4148.5|4147.5|4148.5|4148|4148.5|4148|4148|4147|360
1628086920000|2021-08-04 14:22:00|||||||||24
1628086930000|2021-08-04 14:22:10|||||||||28
1628086940000|2021-08-04 14:22:20|4149|4148.5|4148.5|4148|4149.5|4148.5|4148.5|4148|1887
1628086950000|2021-08-04 14:22:30|4149|4148.5|4149.5|4148.5|4149.5|4148.5|4149|4148.5|481
1628086960000|2021-08-04 14:22:40||4149||4149||4149||4149|267
1628086970000|2021-08-04 14:22:50|4150|4149.5|4150|4149.5|4150|4149.5|4150|4149.5|205
1628086980000|2021-08-04 14:23:00|4150.5|4150|4151|4150|4151.5|4151|4150.5|4150|530
1628086990000|2021-08-04 14:23:10|4150.5|4149.5|4149.5|4148.5|4151|4149.5|4149|4148.5|2282
1628087000000|2021-08-04 14:23:20|4150|4149|4149.5|4148.5|4150|4149.5|4149.5|4148.5|3553
1628087010000|2021-08-04 14:23:30||4149||4149||4149||4149|722
1628087020000|2021-08-04 14:23:40|4150|4149.5|4149.5|4149|4150|4149.5|4149.5|4149|2284
1628087030000|2021-08-04 14:23:50|||||||||936
1628087040000|2021-08-04 14:24:00|4150|4149.5|4148.5|4148|4150|4149.5|4148.5|4148|1573
1628087050000|2021-08-04 14:24:10|4149|4148.5|4149|4148.5|4149|4148.5|4149|4148.5|333
1628087060000|2021-08-04 14:24:20|4148.5|4148|4148|4146.5|4148.5|4148|4148|4146.5|439
1628087070000|2021-08-04 14:24:30||4147||4147||4147.5||4147|2
1628087080000|2021-08-04 14:24:40|4147.5||4147.5||4147.5||4147.5||0
1628087090000|2021-08-04 14:24:50|||||||||403
1628087100000|2021-08-04 14:25:00|4148|4146.5|4148|4147.5|4148.5|4148|4147.5|4146.5|1718
1628087110000|2021-08-04 14:25:10||4147||4147.5||4147.5||4147|696
1628087120000|2021-08-04 14:25:20|||||||||541
1628087130000|2021-08-04 14:25:30|4148.5|4148|4148|4147.5|4149|4148.5|4148|4147.5|4850
1628087140000|2021-08-04 14:25:40|||||||||3
1628087150000|2021-08-04 14:25:50|4148.5|4148|4148|4147.5|4148.5|4148|4148|4147.5|855
1628087160000|2021-08-04 14:26:00|||||||||396
1628087170000|2021-08-04 14:26:10|||||||||300
1628087180000|2021-08-04 14:26:20|4147.5|4147|4147.5|4146.5|4147.5|4147|4147.5|4146|636
1628087190000|2021-08-04 14:26:30|4147|4146|4146.5|4145|4147|4146|4146.5|4145|141
1628087200000|2021-08-04 14:26:40|4146|4144.5|4145.5|4144.5|4146|4144.5|4145.5|4144.5|0
1628087210000|2021-08-04 14:26:50|||||||||69
1628087220000|2021-08-04 14:27:00|4145||4145||4145||4145||0
1628087230000|2021-08-04 14:27:10|4145.5|4145|4146|4145.5|4146|4145.5|4145|4144.5|1235
1628087240000|2021-08-04 14:27:20|4146.5|4145|4146.5|4145.5|4146.5|4146|4146.5|4145|599
1628087250000|2021-08-04 14:27:30|4147|4146|4147.5|4146.5|4147.5|4146.5|4147|4146|930
1628087270000|2021-08-04 14:27:50||4147||4146.5||4147||4146.5|559
1628087280000|2021-08-04 14:28:00||4147||4147||4147||4146.5|980
1628087290000|2021-08-04 14:28:10|||||||||262
1628087300000|2021-08-04 14:28:20|||||||||182
1628087310000|2021-08-04 14:28:30|4147|4146.5|4147.5|4146.5|4147.5|4147|4147|4146.5|1027
1628087320000|2021-08-04 14:28:40|4148|4147|4148|4147.5|4148|4147.5|4148|4147|664
1628087330000|2021-08-04 14:28:50|4148.5||4148||4148.5||4148||927
1628087340000|2021-08-04 14:29:00|4147.5|4147|4147.5|4147|4147.5|4147|4147.5|4147|266
1628087350000|2021-08-04 14:29:10|4148|4147.5|4147|4146.5|4148|4147.5|4147|4146.5|1233
1628087360000|2021-08-04 14:29:20|4147.5|4147|4148|4147|4148.5|4147.5|4147.5|4146.5|690
1628087380000|2021-08-04 14:29:40|||||||||44
1628087390000|2021-08-04 14:29:50||4147.5||4147.5||4147.5||4147.5|569
1628087400000|2021-08-04 14:30:00|4148.5|4148|4149.5|4148.5|4150|4149|4148.5|4148|1299
1628087420000|2021-08-04 14:30:20|4150|4149|4148|4147.5|4150|4149.5|4148|4147.5|2633
1628087430000|2021-08-04 14:30:30|4147.5|4147|4148|4147|4148|4147.5|4147.5|4147|528
1628087440000|2021-08-04 14:30:40||4147.5||4147.5||4147.5||4147.5|12
1628087450000|2021-08-04 14:30:50|4148.5|4148|4148|4147|4148.5|4148|4148|4147|2090
1628087460000|2021-08-04 14:31:00|||||||||308
1628087470000|2021-08-04 14:31:10|4148.5|4147.5|4149|4148.5|4149|4148.5|4148.5|4147.5|3763
1628087480000|2021-08-04 14:31:20|4149.5|4149|4149.5|4148.5|4150|4149.5|4149.5|4148.5|1844
1628087510000|2021-08-04 14:31:50|4149|4149|4150.5|4150|4151.5|4151|4149|4149|5765
1628087520000|2021-08-04 14:32:00|4151|4150.5|4151.5|4150.5|4153|4152|4151|4150.5|2523
1628087530000|2021-08-04 14:32:10|||||||||389
1628087540000|2021-08-04 14:32:20|4152|4151|4149.5|4148.5|4152|4151.5|4149.5|4148.5|5464
1628087550000|2021-08-04 14:32:30|4149|4148|4149|4148.5|4150|4149.5|4148.5|4148|2163
1628087570000|2021-08-04 14:32:50|4148.5|4148|4148.5|4148|4148.5|4148|4148|4147|1185
1628087580000|2021-08-04 14:33:00|4149|4147.5|4149|4148|4149|4148.5|4149|4147.5|1184
1628087590000|2021-08-04 14:33:10|4148.5|4148.5|4149|4148.5|4149|4148.5|4148.5|4148|360
1628087600000|2021-08-04 14:33:20|4149.5|4149|4149|4148|4149.5|4149|4149|4148|856
1628087610000|2021-08-04 14:33:30|4149.5|4148.5|4149.5|4148.5|4149.5|4148.5|4149.5|4148|0
1628087620000|2021-08-04 14:33:40||4148||4148||4148||4148|0
1628087630000|2021-08-04 14:33:50||4148.5||4148.5||4148.5||4148|0
1628087660000|2021-08-04 14:34:20|4149|4149|4148.5|4148|4149.5|4149|4148.5|4148|2370
1628087670000|2021-08-04 14:34:30|||||||||33
1628087680000|2021-08-04 14:34:40|4148|4147.5|4147.5|4146.5|4148|4147.5|4147.5|4146.5|168
1628087690000|2021-08-04 14:34:50|4147|4146|4146.5|4145.5|4147|4146|4146.5|4145.5|11
1628087700000|2021-08-04 14:35:00|4146|4145|4145.5|4144.5|4146|4145|4145.5|4144.5|137
1628087710000|2021-08-04 14:35:10||4144||4144.5||4144.5||4144|0
1628087720000|2021-08-04 14:35:20|4145|4144|4144.5|4144|4145|4144|4144.5|4144|138
1628087730000|2021-08-04 14:35:30|4145|4144.5|4145.5|4145|4145.5|4145|4145|4144.5|1141
1628087740000|2021-08-04 14:35:40|4145|4144.5|4144.5|4144|4145|4144.5|4144.5|4143.5|242
1628087750000|2021-08-04 14:35:50|4144|4143.5|4144|4143.5|4144.5|4143.5|4144|4143.5|151
1628087760000|2021-08-04 14:36:00|4143.5|4143|4144|4143|4144|4143.5|4143.5|4142.5|2280
1628087770000|2021-08-04 14:36:10|4144.5|4143.5|4145.5|4144.5|4145.5|4144.5|4144.5|4143.5|1871
1628087780000|2021-08-04 14:36:20|4145|4144|4144.5|4143.5|4145|4144|4144|4143.5|374
1628087810000|2021-08-04 14:36:50|4144|4143|4144|4143|4144|4143.5|4143.5|4143|921
1628087820000|2021-08-04 14:37:00|4144.5|4143.5|4144|4143|4144.5|4143.5|4144|4143|1669
1628087830000|2021-08-04 14:37:10|4144.5|4143.5|4146|4145|4146|4145|4144.5|4143.5|3445
1628087840000|2021-08-04 14:37:20|4145.5||4146||4146||4145.5||171
1628087850000|2021-08-04 14:37:30|4145.5|4144.5|4146|4145|4146|4145|4145|4144.5|793
1628087860000|2021-08-04 14:37:40|4145.5|4144.5|4145.5|4145|4145.5|4145|4145|4144.5|625
1628087880000|2021-08-04 14:38:00|4146|4145.5|4146|4145.5|4146|4145.5|4146|4145.5|1272
1628087890000|2021-08-04 14:38:10|4146.5|4146|4146|4145.5|4146.5|4146|4146|4145.5|531
1628087900000|2021-08-04 14:38:20|4146.5|4145|4145.5|4145|4146.5|4145|4145.5|4145|494
1628087910000|2021-08-04 14:38:30|4146|4144.5|4146|4145|4146|4145.5|4145|4144.5|2489
1628087920000|2021-08-04 14:38:40|4145.5||4145.5||4146||4145.5||1112
1628087930000|2021-08-04 14:38:50|4145|4144.5|4145.5|4144.5|4145.5|4144.5|4145|4144.5|342
1628087940000|2021-08-04 14:39:00|4146|4145|4146|4145|4146|4145.5|4145.5|4145|592
1628087950000|2021-08-04 14:39:10|4145.5|4145.5|4145.5|4145|4145.5|4145.5|4145|4144.5|425
1628087970000|2021-08-04 14:39:30|||||||||615
1628087980000|2021-08-04 14:39:40|4145|4144.5|4145|4144.5|4145|4144.5|4145|4144.5|3
1628087990000|2021-08-04 14:39:50|4144.5|4144|4144.5|4143.5|4144.5|4144|4144.5|4143|340
1628088000000|2021-08-04 14:40:00|4144|4144|4145.5|4144.5|4145.5|4144.5|4144|4143.5|2007
1628088010000|2021-08-04 14:40:10|4145|4144|4145|4144|4145.5|4144|4145|4144|0
1628088020000|2021-08-04 14:40:20|4144.5||4144.5||4145||4144.5||269
1628088030000|2021-08-04 14:40:30|||||||||216
1628088040000|2021-08-04 14:40:40|||||||||163
1628088050000|2021-08-04 14:40:50|||||||||138
1628088060000|2021-08-04 14:41:00|4145|4144.5|4145|4144|4145|4144.5|4145|4144|970
1628088070000|2021-08-04 14:41:10|4144.5|4143.5|4145|4144|4145|4144|4144|4143.5|731
1628088080000|2021-08-04 14:41:20|4144.5||4145||4145||4144.5||0
1628088090000|2021-08-04 14:41:30|4144.5|4143.5|4145|4144.5|4145|4144.5|4144|4143.5|1438
1628088100000|2021-08-04 14:41:40|4144.5|4144|4144.5|4143.5|4144.5|4144|4144.5|4143.5|656
1628088120000|2021-08-04 14:42:00|4144|4143|4143|4142|4144|4143|4143|4142|933
1628088130000|2021-08-04 14:42:10|4142.5|4141.5|4142.5|4141.5|4143|4142|4142|4141.5|998
1628088140000|2021-08-04 14:42:20|4142|4141|4142.5|4141.5|4142.5|4141.5|4142|4141|1367
1628088150000|2021-08-04 14:42:30|||||||||114
1628088160000|2021-08-04 14:42:40|4142|4141|4141.5|4140|4142|4141|4141.5|4140|2009
1628088180000|2021-08-04 14:43:00|4141|4139.5|4140.5|4139.5|4141.5|4140|4140.5|4139.5|1124
1628088190000|2021-08-04 14:43:10||4140||4139.5||4140||4139.5|431
1628088210000|2021-08-04 14:43:30|4140|4139|4140|4139|4140|4139|4139.5|4139|321
1628088230000|2021-08-04 14:43:50|4139.5||4139.5||4139.5||4139.5||44
1628088240000|2021-08-04 14:44:00|4140|4139.5|4140.5|4140|4140.5|4140|4139.5|4139.5|2284
1628088250000|2021-08-04 14:44:10|4141|4140.5|4141|4140|4141|4140.5|4141|4140|1014
1628088260000|2021-08-04 14:44:20|4140.5||4141||4141||4140.5||82
1628088270000|2021-08-04 14:44:30|4140.5|4139.5|4140.5|4139.5|4140.5|4139.5|4140|4139.5|113
1628088280000|2021-08-04 14:44:40|4140|4139|4139.5|4139|4140|4139|4139.5|4139|51
1628088290000|2021-08-04 14:44:50|4139|4138.5|4139.5|4138.5|4139.5|4138.5|4139|4138.5|215
1628088300000|2021-08-04 14:45:00|4139|4137.5|4138|4137|4139|4138|4138|4137|684
1628088320000|2021-08-04 14:45:20|4137.5|4136.5|4137|4136.5|4137.5|4136.5|4137|4136.5|711
1628088330000|2021-08-04 14:45:30|4137.5|4137|4138|4137|4138|4137.5|4137.5|4137|1724
1628088340000|2021-08-04 14:45:40|||||||||322
1628088350000|2021-08-04 14:45:50|4138.5|4137.5|4138.5|4137.5|4138.5|4138|4138|4137.5|3016
1628088360000|2021-08-04 14:46:00||4138||4137.5||4138||4137.5|366
1628088390000|2021-08-04 14:46:30|4138|4137|4138.5|4137.5|4138.5|4137.5|4137.5|4137|482
1628088400000|2021-08-04 14:46:40||4137||4137.5||4137.5||4137|0
1628088410000|2021-08-04 14:46:50||4137||4137.5||4137.5||4137|319
1628088430000|2021-08-04 14:47:10|4138|4137|4138|4137.5|4138.5|4137.5|4138|4137|183
1628088440000|2021-08-04 14:47:20|4137.5|4137|4138|4137|4138|4137.5|4137.5|4137|371
1628088450000|2021-08-04 14:47:30|4138.5|4137.5|4138.5|4137.5|4138.5|4138|4138|4137.5|377
1628088460000|2021-08-04 14:47:40|||||||||96
1628088470000|2021-08-04 14:47:50|4138||4138.5||4138.5||4138||261
1628088480000|2021-08-04 14:48:00|4138|4137|4138|4137|4138|4137|4137|4136.5|1894
1628088490000|2021-08-04 14:48:10|4137.5|4136.5|4136.5|4136|4137.5|4136.5|4136|4135|2428
1628088500000|2021-08-04 14:48:20|4136|4135.5|4136.5|4135.5|4136.5|4136|4136|4135.5|13
1628088510000|2021-08-04 14:48:30|||||||||34
1628088530000|2021-08-04 14:48:50|4137|4136|4137.5|4136.5|4137.5|4136.5|4137|4136|2760
1628088540000|2021-08-04 14:49:00|4137|4137|4136.5|4135.5|4137|4137|4136.5|4135.5|1017
1628088550000|2021-08-04 14:49:10|4136|4135|4136|4135|4136|4135|4136|4135|293
1628088560000|2021-08-04 14:49:20|4135.5|4134.5|4135.5|4134.5|4135.5|4134.5|4135.5|4134.5|0
1628088590000|2021-08-04 14:49:50|4136|4135|4135.5|4134.5|4136|4135|4135|4134.5|2878
1628088600000|2021-08-04 14:50:00|4136|4135|4136.5|4135.5|4136.5|4136|4136|4134.5|2623
1628088610000|2021-08-04 14:50:10|4136|4135|4136|4135|4136|4135|4136|4135|398
1628088620000|2021-08-04 14:50:20|4136.5|4135.5|4136.5|4135.5|4136.5|4135.5|4136.5|4135|150
1628088640000|2021-08-04 14:50:40|4136|4135|4135|4134.5|4136.5|4135.5|4135|4134.5|489
1628088650000|2021-08-04 14:50:50|4135.5|4134|4135|4134|4135.5|4134.5|4135|4134|1202
1628088660000|2021-08-04 14:51:00|4134.5|4133.5|4135|4133.5|4135|4133.5|4134.5|4133.5|0
1628088670000|2021-08-04 14:51:10|4134.5|4133|4134|4133.5|4134.5|4133.5|4133.5|4133|137
1628088680000|2021-08-04 14:51:20|4134.5|4133|4134|4133|4134.5|4133|4134|4133|133
1628088690000|2021-08-04 14:51:30|4134.5|4133.5|4135|4134.5|4135|4134.5|4134.5|4133.5|1828
1628088700000|2021-08-04 14:51:40|4135.5|4135|4136|4135|4136.5|4135.5|4135|4134.5|2129
1628088710000|2021-08-04 14:51:50|||||||||175
1628088720000|2021-08-04 14:52:00|4136.5|4135.5|4136.5|4136|4136.5|4136|4136|4135.5|447
1628088740000|2021-08-04 14:52:20||4135.5||4135.5||4135.5||4135.5|207
1628088750000|2021-08-04 14:52:30|4136|4135|4135.5|4135|4136.5|4135|4135.5|4135|90
1628088760000|2021-08-04 14:52:40|4135|4134.5|4135.5|4134.5|4135.5|4134.5|4135|4134.5|164
1628088770000|2021-08-04 14:52:50|||||||||47
1628088780000|2021-08-04 14:53:00|4135|4135|4136|4135|4136|4135|4135|4135|979
1628088790000|2021-08-04 14:53:10|4135.5||4136||4136||4135.5||33
1628088830000|2021-08-04 14:53:50|4136.5|4135.5|4136.5|4136|4137|4136|4136.5|4135.5|3233
1628088840000|2021-08-04 14:54:00|4137|4136.5|4137|4136.5|4137|4136.5|4137|4136.5|1932
1628088850000|2021-08-04 14:54:10|4136.5|4136|4137|4136|4137|4136|4136.5|4136|254
1628088860000|2021-08-04 14:54:20|4136.5|4135.5|4137|4136|4137|4136.5|4136|4135.5|1746
1628088870000|2021-08-04 14:54:30|4136.5|4135.5|4136.5|4135.5|4136.5|4135.5|4136.5|4135.5|793
1628088880000|2021-08-04 14:54:40|4136|4135|4135|4134.5|4136|4135|4135|4134.5|314
1628088890000|2021-08-04 14:54:50|4135.5|4135|4135.5|4135|4135.5|4135|4135.5|4135|611
1628088900000|2021-08-04 14:55:00|4136|4135.5|4136|4135|4136|4135.5|4136|4135|478
1628088910000|2021-08-04 14:55:10|4135.5||4136||4136||4135.5||57
1628088920000|2021-08-04 14:55:20||4135.5||4135||4135.5||4135|760
1628088940000|2021-08-04 14:55:40|4135.5|4134.5|4134.5|4134|4136|4135|4134.5|4133.5|719
1628088950000|2021-08-04 14:55:50|4135|4134.5|4135.5|4134.5|4135.5|4134.5|4135|4134.5|267
1628088970000|2021-08-04 14:56:10|4135|4134|4135|4134.5|4135|4134.5|4134.5|4133.5|1597
1628088980000|2021-08-04 14:56:20|4134.5|4134|4134.5|4133.5|4135|4134|4134.5|4133.5|424
1628089010000|2021-08-04 14:56:50|4135|4134|4134.5|4133.5|4135|4134.5|4134.5|4133.5|1500
1628089020000|2021-08-04 14:57:00|4135||4135||4135||4135||0
1628089030000|2021-08-04 14:57:10|4134.5|4133|4133|4132|4134.5|4133.5|4132.5|4132|4203
1628089040000|2021-08-04 14:57:20|4132.5|4132.5|4132.5|4131.5|4133|4132.5|4132|4131.5|1268
1628089070000|2021-08-04 14:57:50|4132|4131|4132|4131.5|4132.5|4131.5|4131.5|4131|1160
1628089080000|2021-08-04 14:58:00|4132.5|4132|4133|4132.5|4133.5|4133|4132.5|4131.5|1377
1628089090000|2021-08-04 14:58:10|4132.5|4132|4132.5|4131.5|4132.5|4132|4132|4131.5|1156
1628089110000|2021-08-04 14:58:30|4133|4132|4132.5|4132|4133|4132.5|4132.5|4132|780
1628089120000|2021-08-04 14:58:40|4133||4133||4133||4133||148
1628089130000|2021-08-04 14:58:50|4133.5|4132.5|4134|4133|4134|4133|4133.5|4132.5|579
1628089140000|2021-08-04 14:59:00|4133.5|4132.5|4133.5|4132.5|4134|4133|4132.5|4132|2688
1628089150000|2021-08-04 14:59:10|4134|4133|4134|4133.5|4134|4133.5|4133.5|4133|274
1628089160000|2021-08-04 14:59:20|4134.5|4133|4133.5|4133|4134.5|4133|4133.5|4133|614
1628089170000|2021-08-04 14:59:30|4133|4132.5|4133|4132.5|4133.5|4132.5|4133|4132|531
1628089180000|2021-08-04 14:59:40|4133.5|4133|4134|4133|4134|4133.5|4133.5|4133|510
1628089190000|2021-08-04 14:59:50|4134.5|4133.5|4134.5|4133.5|4134.5|4133.5|4134.5|4133.5|199
1628089200000|2021-08-04 15:00:00|4135|4134|4134.5|4133.5|4135.5|4134.5|4134.5|4133.5|4925
1628089220000|2021-08-04 15:00:20|4134|4133|4133.5|4132.5|4134.5|4133|4133|4132.5|2422
1628089240000|2021-08-04 15:00:40|4134|4133|4135|4134|4135.5|4134.5|4134|4132.5|1260
1628089250000|2021-08-04 15:00:50|4134.5||4135||4135||4134.5||1
1628089260000|2021-08-04 15:01:00|4134.5|4133.5|4134.5|4134|4135|4134|4134|4133.5|1482
1628089270000|2021-08-04 15:01:10||4133.5||4133.5||4133.5||4133.5|0
1628089280000|2021-08-04 15:01:20|4134|4134|4134.5|4133|4135|4134.5|4134|4133|3627
1628089290000|2021-08-04 15:01:30|4135|4133.5|4134.5|4133.5|4135.5|4135|4134|4133.5|7568
1628089300000|2021-08-04 15:01:40|4135|4133|4134|4133|4135|4133|4134|4133|149
1628089320000|2021-08-04 15:02:00|4134.5|4133.5|4134.5|4133.5|4135|4134|4134.5|4133.5|261
1628089330000|2021-08-04 15:02:10|4135|4134|4135|4134.5|4135|4134.5|4135|4134|116
1628089340000|2021-08-04 15:02:20|||||||||15
1628089350000|2021-08-04 15:02:30|4134.5|4134|4134.5|4133.5|4134.5|4134|4134|4133.5|461
1628089360000|2021-08-04 15:02:40|4134|4133|4134|4133.5|4134.5|4133.5|4134|4133|216
1628089370000|2021-08-04 15:02:50|4134.5|4134|4134.5|4133.5|4135|4134|4134.5|4133.5|949
1628089380000|2021-08-04 15:03:00|4134||4134||4134||4134||0
1628089390000|2021-08-04 15:03:10|4133.5|4133|4134|4133.5|4134|4133.5|4133.5|4133|3791
1628089400000|2021-08-04 15:03:20|4134.5|4134|4134.5|4134|4134.5|4134|4134.5|4134|222
1628089410000|2021-08-04 15:03:30|4134|4133.5|4134|4133.5|4134|4133.5|4134|4133.5|59
1628089430000|2021-08-04 15:03:50|4134.5|4134|4135|4134.5|4135|4134.5|4134.5|4134|981
1628089440000|2021-08-04 15:04:00|4134.5|4134|4135|4134|4135.5|4135|4134.5|4134|2023
1628089450000|2021-08-04 15:04:10|4135.5|4134.5|4135|4133.5|4135.5|4134.5|4135|4133.5|159
1628089460000|2021-08-04 15:04:20|4134.5|4134|4134.5|4134|4135|4134.5|4134.5|4134|1958
1628089470000|2021-08-04 15:04:30||4133.5||4133.5||4133.5||4133.5|1757
1628089490000|2021-08-04 15:04:50|4135|4134|4134.5|4133.5|4135|4134.5|4134.5|4133.5|453
1628089500000|2021-08-04 15:05:00|4135|4134|4134.5|4133.5|4135|4134|4134.5|4133.5|370
1628089510000|2021-08-04 15:05:10|4134|4133|4134|4133.5|4134|4133.5|4133.5|4133|1012
1628089520000|2021-08-04 15:05:20|||||||||544
1628089530000|2021-08-04 15:05:30|4134.5|4133|4134|4133.5|4134.5|4133.5|4133.5|4133|1214
1628089540000|2021-08-04 15:05:40|4134.5|4134|4134.5|4133.5|4134.5|4134|4134.5|4133.5|912
1628089550000|2021-08-04 15:05:50|4135|4134|4134.5|4133.5|4135|4134.5|4134.5|4133.5|1888
1628089560000|2021-08-04 15:06:00|4135|4134|4134.5|4134|4135|4134|4134.5|4134|85
1628089570000|2021-08-04 15:06:10|||||||||37
1628089580000|2021-08-04 15:06:20|4134|4133.5|4135|4134|4135|4134.5|4133.5|4133|7826
1628089590000|2021-08-04 15:06:30|4134.5||4134.5||4135||4134.5||25
1628089600000|2021-08-04 15:06:40|4134|4133.5|4133.5|4133|4134.5|4134|4133.5|4133|2923
1628089610000|2021-08-04 15:06:50|4133|4132.5|4133.5|4133|4133.5|4133|4132.5|4132|7630
1628089620000|2021-08-04 15:07:00|4134|4133.5|4134|4133.5|4134.5|4133.5|4133.5|4133|3821
1628089630000|2021-08-04 15:07:10||4133||4133||4133||4133|0
1628089640000|2021-08-04 15:07:20|4133.5||4133.5||4134||4133.5||592
1628089650000|2021-08-04 15:07:30|4134||4133.5||4134||4133.5||41
1628089660000|2021-08-04 15:07:40|4133|4132.5|4134|4133.5|4134|4133.5|4133|4132.5|5402
1628089670000|2021-08-04 15:07:50|4133.5|4133|4133.5|4133|4134|4133.5|4133|4132.5|3358
1628089680000|2021-08-04 15:08:00|4134||4133.5||4134||4133.5||917
1628089690000|2021-08-04 15:08:10|4133|4132.5|4133.5|4133|4133.5|4133|4133|4132|6707
1628089700000|2021-08-04 15:08:20|4134|4133.5|4134|4133.5|4134|4133.5|4134|4133.5|104
1628089710000|2021-08-04 15:08:30|4134.5|4134|4134|4133.5|4134.5|4134|4134|4133.5|2075
1628089720000|2021-08-04 15:08:40|4134.5|4134|4134|4133.5|4134.5|4134|4134|4133.5|573
1628089730000|2021-08-04 15:08:50|4133.5|4133|4133.5|4133|4134|4133.5|4133.5|4133|5271
1628089740000|2021-08-04 15:09:00|4134|4133.5|4134|4133.5|4134|4133.5|4134|4133|301
1628089750000|2021-08-04 15:09:10|4133.5|4133|4134|4133|4134.5|4133.5|4133.5|4133|3552
1628089770000|2021-08-04 15:09:30|4133.5||4133.5||4133.5||4133.5||0
1628089780000|2021-08-04 15:09:40|4134|4133.5|4134.5|4134|4134.5|4134|4133.5|4133|923
1628089790000|2021-08-04 15:09:50|4135|4134.5|4135|4134.5|4135|4134.5|4134.5|4134|400
1628089800000|2021-08-04 15:10:00|4135.5|4135|4135.5|4134.5|4135.5|4135|4135.5|4134.5|427
1628089810000|2021-08-04 15:10:10|4135|4135|4135.5|4135|4135.5|4135|4135|4135|59
1628089820000|2021-08-04 15:10:20|4136|4135.5|4136.5|4135.5|4136.5|4135.5|4135.5|4135|924
1628089830000|2021-08-04 15:10:30|4136||4136||4136||4136||23
1628089840000|2021-08-04 15:10:40|4135.5|4135|4136|4135.5|4136|4135.5|4135.5|4135|2002
1628089850000|2021-08-04 15:10:50|4136.5|4136|4136.5|4136|4137|4136|4136.5|4136|13
1628089860000|2021-08-04 15:11:00|4137|4135.5|4136.5|4135.5|4137|4135.5|4136|4135.5|606
1628089870000|2021-08-04 15:11:10|4136||4136.5||4136.5||4136||924
1628089890000|2021-08-04 15:11:30|4136|4135|4136|4135|4136.5|4135.5|4135.5|4135|785
1628089900000|2021-08-04 15:11:40|||||||||189
1628089910000|2021-08-04 15:11:50|4135.5||4136||4136||4135.5||1
1628089920000|2021-08-04 15:12:00|4136.5|4135.5|4136.5|4135.5|4136.5|4136|4136.5|4135.5|275
1628089930000|2021-08-04 15:12:10|4136||4136.5||4136.5||4136||0
1628089960000|2021-08-04 15:12:40|4136||4136.5||4136.5||4136||0
1628089970000|2021-08-04 15:12:50|4136|4135|4135.5|4134.5|4136|4135|4135|4134|2858
1628089980000|2021-08-04 15:13:00|4135|4134|4135|4134|4135|4134|4134.5|4134|992
1628089990000|2021-08-04 15:13:10|||||||||522
1628090000000|2021-08-04 15:13:20|||||||||12
1628090010000|2021-08-04 15:13:30|4134.5|4133.5|4134|4133.5|4135|4134|4133.5|4133|2529
1628090020000|2021-08-04 15:13:40|4134.5|4134|4134.5|4134|4134.5|4134|4134|4133.5|2614
1628090030000|2021-08-04 15:13:50|4134|4133.5|4134.5|4134|4134.5|4134|4134|4133.5|0
1628090040000|2021-08-04 15:14:00|4134|4133.5|4134|4133|4134.5|4133.5|4133.5|4133|3231
1628090050000|2021-08-04 15:14:10|4133.5|4133.5|4133.5|4133|4133.5|4133.5|4133.5|4133|618
1628090080000|2021-08-04 15:14:40|4134|4133.5|4134|4133|4134|4133.5|4134|4133|88
1628090090000|2021-08-04 15:14:50||4133.5||4133.5||4133.5||4133.5|326
1628090100000|2021-08-04 15:15:00|4134.5|4133.5|4135|4134|4135|4134|4134|4133|9
1628090110000|2021-08-04 15:15:10|4134.5|4133.5|4135|4134|4135|4134|4134.5|4133.5|0
1628090120000|2021-08-04 15:15:20|4134.5|4133.5|4135|4134|4135|4134|4134.5|4133.5|0
1628090130000|2021-08-04 15:15:30|4135.5|4133.5|4135|4133.5|4135.5|4134|4135|4133.5|0
1628090140000|2021-08-04 15:15:40|4135.5|4134|4134.5|4133.5|4135.5|4134|4134.5|4133.5|86
1628090150000|2021-08-04 15:15:50|4135.5|4134.5|4135.5|4134|4136|4134.5|4135|4134|98
1628090160000|2021-08-04 15:16:00|4136|4135|4135.5|4134.5|4136.5|4135|4135.5|4134.5|66
1628090170000|2021-08-04 15:16:10|4136|4135|4135|4133.5|4136|4135|4134.5|4133|146
1628090180000|2021-08-04 15:16:20|4134.5|4133|4135|4133.5|4135|4133.5|4134.5|4133|0
1628090190000|2021-08-04 15:16:30|4134.5|4133|4134.5|4133|4135|4133.5|4134.5|4133|0
1628090200000|2021-08-04 15:16:40|4135|4133.5|4135|4134|4135.5|4134.5|4134.5|4133|85
1628090210000|2021-08-04 15:16:50|4135.5|4134.5|4135|4134|4135.5|4134.5|4135|4134|0
1628090220000|2021-08-04 15:17:00|4135.5|4134.5|4135|4134|4135.5|4134.5|4134.5|4133.5|76
1628090240000|2021-08-04 15:17:20|4135.5|4133.5|4135|4133.5|4135.5|4134|4134|4133|237
1628090250000|2021-08-04 15:17:30|4134.5|4133|4134.5|4133|4135|4133.5|4134.5|4133|0
1628090260000|2021-08-04 15:17:40|4135|4133.5|4134.5|4133|4135|4133.5|4134.5|4133|0
1628090270000|2021-08-04 15:17:50|4135|4133.5|4135|4134|4135.5|4134.5|4134.5|4133|10
1628090280000|2021-08-04 15:18:00|4135.5|4134.5|4135.5|4134|4136|4134.5|4135|4134|61
1628090290000|2021-08-04 15:18:10|4136|4134.5|4135.5|4134|4136|4134.5|4135.5|4134|0
1628090300000|2021-08-04 15:18:20|4135|4134.5|4135.5|4134.5|4135.5|4134.5|4134.5|4133.5|213
1628090310000|2021-08-04 15:18:30|4135|4134|4135|4134|4135|4134|4135|4134|24
1628090320000|2021-08-04 15:18:40|4134.5|4133.5|4134.5|4133|4135|4134|4134.5|4133|0
1628090330000|2021-08-04 15:18:50|4135|4133.5|4135|4133.5|4135|4133.5|4134.5|4133|0
1628090340000|2021-08-04 15:19:00|4134.5|4133|4134.5|4133.5|4135|4134|4134.5|4133|2
1628090350000|2021-08-04 15:19:10|4135|4134|4134.5|4133.5|4135|4134|4134|4133|0
1628090360000|2021-08-04 15:19:20|4134|4133|4134|4133|4134.5|4133.5|4134|4133|0
1628090370000|2021-08-04 15:19:30|4134.5|4133.5|4135|4133.5|4135|4133.5|4134|4133|0
1628090380000|2021-08-04 15:19:40|4133|4131.5|4134.5|4133.5|4134.5|4133.5|4133|4131.5|155
1628090390000|2021-08-04 15:19:50|4134|4133|4134|4132.5|4134.5|4133.5|4133.5|4132.5|0
1628090400000|2021-08-04 15:20:00|4133.5|4133|4134|4132.5|4134.5|4133|4133.5|4132.5|0
1628090410000|2021-08-04 15:20:10|4132.5|4131|4133|4131.5|4134|4132.5|4131.5|4130.5|741
1628090420000|2021-08-04 15:20:20|4132.5|4131|4133.5|4132.5|4134|4133|4132.5|4131|290
1628090430000|2021-08-04 15:20:30|4134|4132|4133.5|4132.5|4134|4133|4133|4132|500
1628090440000|2021-08-04 15:20:40|4134|4133|4133.5|4132|4134|4133|4133|4132|151
1628090450000|2021-08-04 15:20:50|4132.5|4131.5|4133|4132|4133.5|4132.5|4132|4130.5|1007
1628090460000|2021-08-04 15:21:00|4132.5|4131.5|4133|4131.5|4133.5|4132|4132.5|4131|653
1628090470000|2021-08-04 15:21:10|4132.5|4131|4131|4130|4133|4131.5|4130.5|4129.5|365
1628090480000|2021-08-04 15:21:20|4131.5|4130.5|4131.5|4129.5|4131.5|4130.5|4131|4129|0
1628090490000|2021-08-04 15:21:30|4131|4129|4131.5|4130|4131.5|4130|4130.5|4129|466
1628090500000|2021-08-04 15:21:40|4131|4129.5|4131|4130|4131.5|4130.5|4131|4129.5|82
1628090510000|2021-08-04 15:21:50|4131.5|4130.5|4132|4131|4132|4131|4131.5|4130.5|190
1628090520000|2021-08-04 15:22:00|4131.5|4130.5|4133|4131.5|4133|4131.5|4131.5|4130.5|433
1628090530000|2021-08-04 15:22:10|4132.5|4131|4132.5|4131|4133|4131.5|4131.5|4130|530
1628090540000|2021-08-04 15:22:20|4132|4130.5|4133|4131.5|4133|4131.5|4132|4130.5|150
1628090550000|2021-08-04 15:22:30|4132.5|4131|4133|4132|4133|4132|4132.5|4131|642
1628090560000|2021-08-04 15:22:40|4132.5|4131.5|4132.5|4131|4133|4132|4132.5|4131|150
1628090570000|2021-08-04 15:22:50|4133|4131.5|4131.5|4130.5|4133|4131.5|4131.5|4130.5|803
1628090580000|2021-08-04 15:23:00|4132.5|4131|4131.5|4130|4132.5|4131|4131.5|4130|520
1628090590000|2021-08-04 15:23:10|4132|4130.5|4132|4130.5|4132.5|4131|4131.5|4130|313
1628090600000|2021-08-04 15:23:20|4132.5|4131|4134|4132.5|4134|4133|4131.5|4130.5|975
1628090610000|2021-08-04 15:23:30|4133.5|4132|4134|4132.5|4134|4133|4133.5|4132|1066
1628090620000|2021-08-04 15:23:40|4133.5|4132|4134|4132.5|4134|4132.5|4133|4132|716
1628090630000|2021-08-04 15:23:50|4133.5|4132|4133.5|4132.5|4134|4132.5|4133|4132|0
1628090640000|2021-08-04 15:24:00|4133|4132|4134.5|4133|4134.5|4133|4133|4132|58
1628090650000|2021-08-04 15:24:10|4135|4133.5|4135|4133.5|4135|4133.5|4134.5|4133|0
1628090660000|2021-08-04 15:24:20|4134.5|4133|4133.5|4132|4135|4133.5|4133.5|4132|51
1628090670000|2021-08-04 15:24:30|4134|4132.5|4134|4132.5|4134|4132.5|4133.5|4132|0
1628090680000|2021-08-04 15:24:40|4133.5|4132|4134|4132.5|4134|4132.5|4133|4131.5|329
1628090690000|2021-08-04 15:24:50|4133.5|4132|4133.5|4132.5|4134|4133|4133.5|4132|0
1628090700000|2021-08-04 15:25:00|4134|4133|4134.5|4133|4134.5|4133.5|4134|4132.5|87
1628090710000|2021-08-04 15:25:10|4134|4132.5|4134.5|4133|4134.5|4133|4134|4132.5|0
1628090720000|2021-08-04 15:25:20|4133.5|4132.5|4134|4132.5|4134.5|4133|4133.5|4132.5|0
1628090730000|2021-08-04 15:25:30|4134.5|4133|4134.5|4133|4134.5|4133|4133.5|4132.5|0
1628090740000|2021-08-04 15:25:40|4134|4132.5|4134.5|4133|4134.5|4133|4134|4132.5|0
1628090750000|2021-08-04 15:25:50|4134|4132.5|4133.5|4132.5|4134.5|4133|4133.5|4132.5|0
1628090760000|2021-08-04 15:26:00|4134|4133|4134|4133|4134|4133|4133|4132|316
1628090770000|2021-08-04 15:26:10|4133.5|4132.5|4133.5|4132|4134|4133|4132.5|4131.5|550
1628090780000|2021-08-04 15:26:20|4134|4132.5|4133.5|4132|4134|4132.5|4133|4131.5|159
1628090790000|2021-08-04 15:26:30|4134|4132.5|4133.5|4132|4134|4132.5|4133|4132|2050
1628090800000|2021-08-04 15:26:40|4134|4132.5|4133.5|4132.5|4134|4133|4133|4132|0
1628090810000|2021-08-04 15:26:50|4134|4133|4134|4133|4134|4133|4133.5|4132.5|0
1628090820000|2021-08-04 15:27:00|4133.5|4132.5|4135|4133.5|4135|4134|4133.5|4132.5|63
1628090830000|2021-08-04 15:27:10|4134.5|4134|4135|4134|4135|4134|4134.5|4133.5|0
1628090840000|2021-08-04 15:27:20|4134.5|4133.5|4135|4134|4135|4134|4134.5|4133.5|50
1628090850000|2021-08-04 15:27:30|4134.5|4133.5|4135.5|4134.5|4135.5|4134.5|4134.5|4133.5|0
1628090860000|2021-08-04 15:27:40|4135|4134|4135|4134|4135.5|4134.5|4134.5|4133.5|50
1628090870000|2021-08-04 15:27:50|4135.5|4133.5|4135.5|4134|4135.5|4134|4135|4133.5|308
1628090880000|2021-08-04 15:28:00|4135|4133.5|4133.5|4132.5|4135.5|4134|4133.5|4132.5|313
1628090890000|2021-08-04 15:28:10|4134|4133|4134.5|4132.5|4135|4133|4133.5|4132.5|18
1628090900000|2021-08-04 15:28:20|4135|4133|4134.5|4133|4135|4133.5|4134.5|4133|0
1628090910000|2021-08-04 15:28:30|4135|4133.5|4133.5|4132.5|4135|4133.5|4133.5|4132.5|0
1628090920000|2021-08-04 15:28:40|4134|4133|4134|4133|4134|4133|4134|4133|0
1628090930000|2021-08-04 15:28:50|4133.5|4132.5|4133.5|4132|4134|4133|4133|4131.5|462
1628090940000|2021-08-04 15:29:00|4133|4132.5|4133.5|4132|4134|4133|4133|4131.5|490
1628090950000|2021-08-04 15:29:10|4131.5|4130|4131.5|4130|4132|4130.5|4131.5|4130|63
1628090960000|2021-08-04 15:29:20|4132|4130.5|4131|4129|4132|4130.5|4130.5|4129|263
1628090970000|2021-08-04 15:29:30|4130.5|4128.5|4130|4128|4130.5|4129|4129|4127.5|115
1628090980000|2021-08-04 15:29:40|4129.5|4127.5|4129|4128|4130|4129|4129|4127.5|0
1628090990000|2021-08-04 15:29:50|4129.5|4128.5|4129.5|4127.5|4130|4128.5|4129.5|4127.5|0
1628146820000|2021-08-05 07:00:20|4111.5|4103|4111.5|4103|4111.5|4105|4111.5|4103|0
1628146830000|2021-08-05 07:00:30|4112|4105.5|4115|4111.5|4117.5|4114|4111.5|4105.5|1971
1628146840000|2021-08-05 07:00:40|4115.5|4111|4114|4111|4116|4111|4114|4111|430
1628146850000|2021-08-05 07:00:50|4115.5|4111.5|4117|4114|4117|4114|4115.5|4111.5|450
1628146860000|2021-08-05 07:01:00|4116.5|4114.5|4116.5|4114.5|4116.5|4114.5|4115.5|4114|150
1628146870000|2021-08-05 07:01:10|4116|4114|4116|4112.5|4116.5|4114.5|4116|4112.5|129
1628146880000|2021-08-05 07:01:20|4116.5|4113|4116.5|4114|4116.5|4114|4116.5|4113|103
1628146890000|2021-08-05 07:01:30|4116|4113.5|4113|4111|4116|4113.5|4113|4111|773
1628146900000|2021-08-05 07:01:40|4112.5|4110.5|4112|4109|4113|4110.5|4111|4109|202
1628146910000|2021-08-05 07:01:50|4113|4109.5|4111.5|4109|4113|4109.5|4111|4109|66
1628146920000|2021-08-05 07:02:00|4111|4108.5|4113|4110|4113|4110|4110.5|4108|932
1628146930000|2021-08-05 07:02:10|4112|4110.5|4112|4110.5|4112|4110.5|4112|4110.5|0
1628146940000|2021-08-05 07:02:20|4111.5|4109.5|4110|4108|4111.5|4109.5|4109|4107|369
1628146950000|2021-08-05 07:02:30|4110.5|4107|4109.5|4107|4110.5|4107.5|4108|4107|630
1628146960000|2021-08-05 07:02:40|4110|4107.5|4110|4107.5|4110|4107.5|4110|4107.5|50
1628146970000|2021-08-05 07:02:50|4109.5|4107|4110|4108|4110.5|4108|4109.5|4107|24
1628146980000|2021-08-05 07:03:00|4109.5|4107.5|4110|4108.5|4110|4108.5|4109.5|4107.5|102
1628146990000|2021-08-05 07:03:10|4110.5|4109|4112.5|4110.5|4112.5|4110.5|4110.5|4108.5|762
1628147000000|2021-08-05 07:03:20|4112|4109.5|4111|4108.5|4112|4109.5|4110|4108.5|447
1628147010000|2021-08-05 07:03:30|4111.5|4109|4113.5|4111.5|4114|4112|4111.5|4108.5|216
1628147020000|2021-08-05 07:03:40|4113|4111|4113|4111|4113.5|4111.5|4113|4111|0
1628147030000|2021-08-05 07:03:50|4113.5|4111.5|4113.5|4111|4113.5|4111.5|4113|4111|386
1628147040000|2021-08-05 07:04:00|4113|4111.5|4115.5|4113|4116|4113.5|4113|4111.5|797
1628147050000|2021-08-05 07:04:10|4115|4113.5|4115.5|4113.5|4116.5|4114|4115|4113|29
1628147060000|2021-08-05 07:04:20|4116|4114|4117.5|4115|4117.5|4115|4116|4114|1085
1628147070000|2021-08-05 07:04:30|4117||4116.5||4117||4116.5||0
1628147080000|2021-08-05 07:04:40|4117|4115.5|4117.5|4115|4117.5|4115.5|4117|4114.5|4
1628147090000|2021-08-05 07:04:50|4117|4114.5|4116|4114.5|4117|4114.5|4116|4114.5|0
1628147100000|2021-08-05 07:05:00|4115.5|4114|4116.5|4115|4117|4115.5|4114.5|4112.5|2624
1628147110000|2021-08-05 07:05:10|4117|4115.5|4117|4115|4117|4115.5|4117|4115|0
1628147120000|2021-08-05 07:05:20|4117.5|4115.5|4118|4117|4118|4117|4117.5|4115.5|375
1628147130000|2021-08-05 07:05:30|4117.5|4116.5|4117|4115.5|4117.5|4116.5|4116.5|4115.5|1106
1628147140000|2021-08-05 07:05:40|4116.5|4115|4116.5|4114.5|4116.5|4115|4115.5|4114|752
1628147150000|2021-08-05 07:05:50|4117|4115|4117.5|4116|4118|4116|4116.5|4115|2579
1628147160000|2021-08-05 07:06:00|4117||4118||4118||4117||150
1628147170000|2021-08-05 07:06:10|4117.5|4116.5|4116.5|4114.5|4118|4117|4116.5|4114.5|1097
1628147180000|2021-08-05 07:06:20|4117|4115|4118.5|4117|4118.5|4117|4117|4114.5|2270
1628147190000|2021-08-05 07:06:30|4118|4116.5|4117.5|4115.5|4118|4116.5|4117|4115.5|500
1628147200000|2021-08-05 07:06:40|4117|4116.5|4118.5|4116.5|4118.5|4117|4117|4116.5|333
1628147210000|2021-08-05 07:06:50|4118|4117|4118.5|4116.5|4118.5|4117|4117.5|4116.5|513
1628147220000|2021-08-05 07:07:00|4118|4116|4118|4116|4118|4116|4117.5|4115.5|465
1628147230000|2021-08-05 07:07:10|4117.5|4116.5|4117|4116|4117.5|4116.5|4117|4116|0
1628147240000|2021-08-05 07:07:20|4117.5|4116.5|4118|4116.5|4118|4117|4117|4116.5|207
1628147250000|2021-08-05 07:07:30|4118.5|4116|4118|4116.5|4118.5|4116.5|4117.5|4116|531
1628147260000|2021-08-05 07:07:40|4118.5|4117|4119|4117.5|4119|4117.5|4118.5|4117|0
1628147270000|2021-08-05 07:07:50|4118.5|4118|4117.5|4116.5|4119.5|4118.5|4117.5|4116.5|1828
1628147280000|2021-08-05 07:08:00|4118|4117|4117|4115.5|4119|4118|4117|4115.5|1586
1628147290000|2021-08-05 07:08:10|4117.5|4116|4118.5|4117|4118.5|4117|4117.5|4116|634
1628147300000|2021-08-05 07:08:20|4119|4116.5|4120|4118|4120.5|4119|4119|4116.5|302
1628147310000|2021-08-05 07:08:30|4119.5|4117.5|4118|4117|4119.5|4117.5|4117.5|4116|1056
1628147320000|2021-08-05 07:08:40|4118.5|4116.5|4117|4116|4118.5|4116.5|4117|4116|464
1628147330000|2021-08-05 07:08:50|4117.5|4116.5|4117.5|4116.5|4117.5|4116.5|4117.5|4116.5|0
1628147340000|2021-08-05 07:09:00|4118|4116|4115|4114|4118.5|4116|4115|4114|1433
1628147350000|2021-08-05 07:09:10|4115.5|4113.5|4115|4113.5|4116|4113.5|4114.5|4113.5|241
1628147360000|2021-08-05 07:09:20|4115.5|4114|4119|4117|4119|4117|4115.5|4114|305
1628147370000|2021-08-05 07:09:30|4119.5|4117.5|4119|4117|4120|4117.5|4119|4117|0
1628147380000|2021-08-05 07:09:40|4119.5|4117.5|4121.5|4119|4122|4119.5|4119.5|4117|240
1628147390000|2021-08-05 07:09:50|4122|4119.5|4122|4120.5|4122|4120.5|4121.5|4119|0
1628147400000|2021-08-05 07:10:00|4121.5|4120|4124|4122|4124.5|4122.5|4121.5|4120|69
1628147410000|2021-08-05 07:10:10|4124.5|4122.5|4123|4121.5|4124.5|4122.5|4122.5|4121|298
1628147420000|2021-08-05 07:10:20|4124|4122|4124.5|4123|4124.5|4123|4123.5|4122|3
1628147430000|2021-08-05 07:10:30|4124|4122.5|4125|4122.5|4126.5|4124|4124|4122.5|32
1628147440000|2021-08-05 07:10:40|4125.5|4123|4125|4123|4125.5|4123|4124.5|4122.5|0
1628147450000|2021-08-05 07:10:50|4124.5|4122.5|4126|4124.5|4126|4124.5|4124|4122|17
1628147460000|2021-08-05 07:11:00|4125.5|4124|4125.5|4124|4126|4124.5|4125.5|4124|0
1628147470000|2021-08-05 07:11:10|4126.5|4124.5|4127|4125.5|4127.5|4126|4126.5|4124.5|74
1628147480000|2021-08-05 07:11:20|4128|4126|4127|4125|4128.5|4126|4127|4125|95
1628147490000|2021-08-05 07:11:30|4127.5|4125.5|4127.5|4125|4128|4125.5|4126.5|4124.5|100
1628147500000|2021-08-05 07:11:40|4128|4125.5|4125.5|4124|4128|4125.5|4125|4123|155
1628147510000|2021-08-05 07:11:50|4125|4123.5|4126|4124|4126.5|4124.5|4125|4123.5|150
1628147520000|2021-08-05 07:12:00|4126.5|4123|4123|4121|4126.5|4123.5|4123|4121|640
1628147530000|2021-08-05 07:12:10|4123.5|4121.5|4121|4119.5|4123.5|4121.5|4121|4119|256
1628147540000|2021-08-05 07:12:20|4121.5|4120|4122|4120|4122|4120|4121|4119|5
1628147550000|2021-08-05 07:12:30|4121.5|4119.5|4121.5|4119.5|4122|4120.5|4120|4118.5|539
1628147560000|2021-08-05 07:12:40|4121|4119|4121|4119|4121.5|4119.5|4121|4118.5|0
1628147570000|2021-08-05 07:12:50|4121.5|4119.5|4121|4118.5|4121.5|4119.5|4121|4118.5|0
1628147580000|2021-08-05 07:13:00|4121.5|4119|4121|4118.5|4121.5|4119.5|4121|4118.5|0
1628147590000|2021-08-05 07:13:10|4121.5|4119|4121.5|4119.5|4121.5|4120|4121|4118.5|0
1628147600000|2021-08-05 07:13:20|4121|4119|4122.5|4120.5|4123|4120.5|4121|4118.5|3
1628147610000|2021-08-05 07:13:30|4123|4120|4123|4121|4123.5|4121.5|4122.5|4120|0
1628147620000|2021-08-05 07:13:40|4123.5|4121.5|4120|4118|4123.5|4121.5|4119.5|4117.5|142
1628147630000|2021-08-05 07:13:50|4120.5|4118.5|4120.5|4118.5|4120.5|4118.5|4119.5|4118|0
1628147640000|2021-08-05 07:14:00|4120|4118|4120.5|4118.5|4120.5|4118.5|4119.5|4118|0
1628147650000|2021-08-05 07:14:10|4120|4118|4119|4117.5|4120.5|4118.5|4118.5|4117|0
1628147660000|2021-08-05 07:14:20|4120.5|4118|4120|4118|4120.5|4118|4119.5|4117.5|0
1628147670000|2021-08-05 07:14:30|4120.5|4117.5|4119.5|4118|4120.5|4118|4119.5|4117.5|0
1628147680000|2021-08-05 07:14:40|4120|4117.5|4119.5|4117.5|4120|4118.5|4119.5|4117.5|0
1628147690000|2021-08-05 07:14:50|4120|4118|4119|4117.5|4120|4118|4118.5|4117.5|108
1628147700000|2021-08-05 07:15:00|4118.5|4117|4116|4114|4119|4117.5|4115.5|4113.5|326
1628147710000|2021-08-05 07:15:10|4115.5|4113.5|4116.5|4114|4116.5|4114|4115.5|4113.5|0
1628147720000|2021-08-05 07:15:20|4116|4113.5|4119.5|4117|4119.5|4117|4116|4113.5|98
1628147730000|2021-08-05 07:15:30|4119|4116.5|4119.5|4117.5|4119.5|4117.5|4118.5|4116.5|0
1628147740000|2021-08-05 07:15:40|4119|4117|4119|4117|4120|4118.5|4119|4117|0
1628147750000|2021-08-05 07:15:50|4119.5|4117.5|4118|4116|4119.5|4117.5|4117.5|4115.5|21
1628147760000|2021-08-05 07:16:00|4117.5|4115.5|4115.5|4113.5|4118.5|4116.5|4115|4113.5|10
1628147770000|2021-08-05 07:16:10|4116|4114|4117|4115|4117.5|4115|4116|4113.5|0
1628147780000|2021-08-05 07:16:20|4117.5|4114.5|4116.5|4114.5|4117.5|4115|4116|4114|0
1628147790000|2021-08-05 07:16:30|4116|4114|4116|4114.5|4117|4115|4114|4112.5|310
1628147800000|2021-08-05 07:16:40|4115.5|4114|4116.5|4114.5|4117|4115.5|4115.5|4114|0
1628147810000|2021-08-05 07:16:50|4117|4115|4117|4115|4117|4115|4115.5|4114.5|230
1628147820000|2021-08-05 07:17:00|4116.5|4114.5|4114.5|4113|4116.5|4115|4114.5|4113|100
1628147830000|2021-08-05 07:17:10|4114|4112.5|4117|4115.5|4117|4115.5|4114|4112.5|184
1628147840000|2021-08-05 07:17:20|4117.5|4115|4118|4116|4118|4116|4117|4115|0
1628147850000|2021-08-05 07:17:30|4117.5|4115.5|4117.5|4115.5|4118.5|4116.5|4117.5|4115.5|0
1628147860000|2021-08-05 07:17:40|4118|4116|4118|4116.5|4118|4116.5|4118|4116|0
1628147870000|2021-08-05 07:17:50|4117.5|4116|4119|4117|4119|4117|4117.5|4116|24
1628147880000|2021-08-05 07:18:00|4118.5|4116.5|4118.5|4116.5|4119.5|4117.5|4118.5|4116.5|0
1628147890000|2021-08-05 07:18:10|4118|4117|4119|4117|4119.5|4117.5|4118|4116.5|0
1628147900000|2021-08-05 07:18:20|4118.5|4116.5|4118.5|4117.5|4119.5|4117.5|4118|4116.5|136
1628147910000|2021-08-05 07:18:30|4118|4117|4118|4116.5|4118.5|4117.5|4118|4116.5|74
1628147920000|2021-08-05 07:18:40|4118.5|4117|4114|4111.5|4118.5|4117|4113|4111.5|796
1628147930000|2021-08-05 07:18:50|4114.5|4112|4114.5|4112.5|4115|4113|4114|4111.5|196
1628147940000|2021-08-05 07:19:00|4114|4113|4114|4112.5|4115|4114|4113.5|4112|133
1628147950000|2021-08-05 07:19:10|4113.5|4113|4115|4113.5|4115.5|4114|4113.5|4112.5|111
1628147960000|2021-08-05 07:19:20|4116|4115|4115|4113|4117|4115.5|4113.5|4112|1201
1628147970000|2021-08-05 07:19:30|4114.5|4112.5|4114|4112.5|4115|4113|4114|4112|186
1628147980000|2021-08-05 07:19:40|4114.5|4113|4113.5|4112|4114.5|4113|4113|4111|0
1628147990000|2021-08-05 07:19:50|4113|4111.5|4114.5|4112.5|4115|4113.5|4113|4111.5|100
1628148000000|2021-08-05 07:20:00|4114|4113|4114.5|4113|4115|4113.5|4114|4112.5|0
1628148010000|2021-08-05 07:20:10|4115|4113.5|4113|4111|4115.5|4114|4113|4111|630
1628148020000|2021-08-05 07:20:20|4113.5|4111.5|4112.5|4110.5|4113.5|4111.5|4111.5|4110|0
1628148030000|2021-08-05 07:20:30|4113|4111|4110.5|4109|4113|4111|4110|4108.5|235
1628148040000|2021-08-05 07:20:40|4110|4108.5|4109.5|4108|4112|4110|4109|4108|140
1628148050000|2021-08-05 07:20:50|4110|4108.5|4110|4108|4110.5|4109|4109.5|4108|0
1628148060000|2021-08-05 07:21:00|4109.5|4108.5|4111|4109.5|4111.5|4110|4109.5|4108|150
1628148070000|2021-08-05 07:21:10|4110.5|4109|4112|4110|4112|4110|4110.5|4109|0
1628148080000|2021-08-05 07:21:20|4111.5|4109|4111.5|4110|4112|4110|4110.5|4109|327
1628148090000|2021-08-05 07:21:30|4111|4109.5|4112.5|4111|4113|4111.5|4111|4109.5|0
1628148100000|2021-08-05 07:21:40|4113|4111.5|4113|4111.5|4113.5|4112|4112.5|4111|524
1628148110000|2021-08-05 07:21:50|4112|4111|4114|4112.5|4114|4112.5|4112|4110.5|17
1628148120000|2021-08-05 07:22:00|4113.5|4112|4113|4111.5|4114.5|4113|4112.5|4111|223
1628148130000|2021-08-05 07:22:10|4112.5|4111|4113.5|4112|4113.5|4112|4112.5|4111|0
1628148140000|2021-08-05 07:22:20|4113|4111.5|4114|4112.5|4114.5|4113|4112.5|4110.5|36
1628148150000|2021-08-05 07:22:30|4113.5|4112|4114.5|4113|4115|4113.5|4113.5|4112|0
1628148160000|2021-08-05 07:22:40|4115|4113.5|4114.5|4112.5|4115|4113.5|4114|4112|0
1628148170000|2021-08-05 07:22:50|4115|4113|4114|4112|4115|4113|4113|4111|5
1628148180000|2021-08-05 07:23:00|4113.5|4111.5|4114|4112|4114|4112.5|4113|4111|0
1628148190000|2021-08-05 07:23:10|4113.5|4111.5|4113.5|4111.5|4114|4112.5|4112.5|4111|215
1628148200000|2021-08-05 07:23:20|4114|4112|4111|4109.5|4114|4112|4110.5|4109|654
1628148210000|2021-08-05 07:23:30|4110.5|4109|4112.5|4110.5|4112.5|4110.5|4110.5|4109|0
1628148220000|2021-08-05 07:23:40|4112|4110|4111.5|4109.5|4112.5|4110.5|4111.5|4109.5|0
1628148230000|2021-08-05 07:23:50|4112|4110|4112.5|4111|4112.5|4111|4111.5|4109.5|0
1628148240000|2021-08-05 07:24:00|4112|4110.5|4111.5|4110|4112.5|4111|4111.5|4109.5|211
1628148250000|2021-08-05 07:24:10|4112|4110.5|4112|4110|4112|4110.5|4111.5|4109.5|0
1628148260000|2021-08-05 07:24:20|4111.5|4109.5|4112|4110|4112|4110|4111.5|4109.5|0
1628148270000|2021-08-05 07:24:30|4111.5|4109.5|4110.5|4109|4111.5|4110|4110.5|4109|181
1628148280000|2021-08-05 07:24:40|4111.5|4110|4111.5|4110|4111.5|4110.5|4111.5|4110|0
1628148290000|2021-08-05 07:24:50|4111|4110.5|4111.5|4110.5|4111.5|4110.5|4111|4110.5|611
1628148300000|2021-08-05 07:25:00|4111|4110|4111.5|4110|4112|4110.5|4110.5|4110|1286
1628148310000|2021-08-05 07:25:10|4112|4110.5|4112|4110.5|4112.5|4111|4111.5|4110.5|11
1628148320000|2021-08-05 07:25:20|4111.5|4111|4111.5|4110|4112|4111.5|4111.5|4110|767
1628148330000|2021-08-05 07:25:30|4111|4109.5|4109.5|4108|4111|4110|4109.5|4108|1934
1628148340000|2021-08-05 07:25:40|4109|4108.5|4109|4108|4109.5|4109|4109|4108|687
1628148350000|2021-08-05 07:25:50|4109.5|4108.5|4109.5|4108.5|4109.5|4108.5|4109|4108.5|0
1628148360000|2021-08-05 07:26:00|4110|4109|4109.5|4108.5|4110.5|4109|4109.5|4108.5|435
1628148370000|2021-08-05 07:26:10|4109|4108|4108.5|4107.5|4109|4108|4108|4107.5|946
1628148380000|2021-08-05 07:26:20|4109|4108|4109|4108|4109|4108|4109|4108|795
1628148390000|2021-08-05 07:26:30|4109.5||4109||4109.5||4109||0
1628148400000|2021-08-05 07:26:40|4109.5|4108.5|4110|4108.5|4110|4108.5|4109.5|4108.5|0
1628148410000|2021-08-05 07:26:50|4110.5||4110||4110.5||4110||0
1628148420000|2021-08-05 07:27:00|4110.5|4109|4111|4110|4112|4111|4110|4109|1425
1628148430000|2021-08-05 07:27:10|4110.5||4111||4111||4110.5||134
1628148440000|2021-08-05 07:27:20|4110.5||4111||4111||4110.5||101
1628148450000|2021-08-05 07:27:30|4110.5|4109.5|4110|4109|4110.5|4109.5|4109.5|4108.5|921
1628148460000|2021-08-05 07:27:40|||||||||60
1628148470000|2021-08-05 07:27:50|4110.5|4109.5|4111.5|4110|4111.5|4110|4110.5|4109|481
1628148480000|2021-08-05 07:28:00|4111|4110.5|4111|4110|4111.5|4110.5|4111|4110|188
1628148490000|2021-08-05 07:28:10|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|4111|4110.5|3
1628148500000|2021-08-05 07:28:20|4111|4110|4110|4109|4111|4110.5|4110|4109|1269
1628148510000|2021-08-05 07:28:30|4110.5|4109.5|4110.5|4109|4110.5|4109.5|4110.5|4109|0
1628148520000|2021-08-05 07:28:40|4111|4109.5|4112|4110.5|4112|4110.5|4111|4109.5|261
1628148530000|2021-08-05 07:28:50|4112.5|4111|4113|4111.5|4113|4111.5|4112.5|4111|1
1628148540000|2021-08-05 07:29:00|4112.5|4111|4111.5|4110.5|4113|4111.5|4111.5|4110|1289
1628148550000|2021-08-05 07:29:10|4111|4110|4110.5|4109.5|4111|4110.5|4110.5|4109.5|212
1628148560000|2021-08-05 07:29:20|4111|4110|4111.5|4110|4111.5|4110|4110.5|4110|703
1628148570000|2021-08-05 07:29:30||4110.5||4110||4110.5||4110|0
1628148580000|2021-08-05 07:29:40|4112|4110.5|4112.5|4111|4112.5|4111.5|4112|4110.5|50
1628148590000|2021-08-05 07:29:50|4113|4111.5|4113.5|4112|4113.5|4112|4113|4111.5|311
1628148600000|2021-08-05 07:30:00|4113|4111.5|4112|4111.5|4113|4111.5|4112|4111.5|638
1628148610000|2021-08-05 07:30:10|4111.5|4111|4112.5|4111|4112.5|4111.5|4111.5|4111|577
1628148620000|2021-08-05 07:30:20|4112|4111.5|4112|4111|4112.5|4111.5|4112|4111|0
1628148630000|2021-08-05 07:30:30|4111.5|4110.5|4112|4111|4112|4111|4111|4110.5|731
1628148640000|2021-08-05 07:30:40|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|3
1628148650000|2021-08-05 07:30:50|4112|4111|4112|4110.5|4112|4111|4112|4110.5|122
1628148660000|2021-08-05 07:31:00|4111.5|4111|4111.5|4110|4111.5|4111|4111|4110|706
1628148670000|2021-08-05 07:31:10|4111|4109.5|4110.5|4109.5|4111.5|4110|4110|4109.5|1
1628148680000|2021-08-05 07:31:20|4111||4111||4111||4111||0
1628148690000|2021-08-05 07:31:30|4110.5||4110.5||4110.5||4110.5||92
1628148700000|2021-08-05 07:31:40|4111|4110|4110.5|4109.5|4111|4110|4110.5|4109.5|1
1628148710000|2021-08-05 07:31:50|4111|4110|4111|4110|4111|4110|4110.5|4109.5|0
1628148720000|2021-08-05 07:32:00|4110.5|4109.5|4109|4108.5|4110.5|4109.5|4109|4108.5|297
1628148730000|2021-08-05 07:32:10|4109.5|4109|4110|4109|4110.5|4109|4109.5|4109|76
1628148740000|2021-08-05 07:32:20|4109.5|4108.5|4108.5|4108|4109.5|4108.5|4108.5|4108|761
1628148750000|2021-08-05 07:32:30|4108|4106.5|4107.5|4106.5|4108|4107|4107|4106.5|408
1628148770000|2021-08-05 07:32:50|4108|4107|4107.5|4106.5|4108.5|4107.5|4107|4106.5|540
1628148780000|2021-08-05 07:33:00|4107|4106|4106.5|4106|4107.5|4106|4106.5|4106|776
1628148790000|2021-08-05 07:33:10|||||||||155
1628148800000|2021-08-05 07:33:20|4106|4105.5|4106.5|4105|4106.5|4105.5|4105|4104.5|1169
1628148810000|2021-08-05 07:33:30|4106|4104.5|4105|4104|4106|4104.5|4105|4104|346
1628148820000|2021-08-05 07:33:40|4104.5|4103|4104.5|4103.5|4105|4104|4103.5|4103|1054
1628148830000|2021-08-05 07:33:50|4105|4104|4104|4103.5|4105|4104|4104|4103.5|821
1628148840000|2021-08-05 07:34:00|4103.5|4103|4102.5|4101.5|4103.5|4103|4102.5|4101.5|502
1628148850000|2021-08-05 07:34:10|4103|4102|4102.5|4101.5|4103|4102|4102.5|4101.5|4
1628148860000|2021-08-05 07:34:20|4103|4102|4102|4101|4103|4102|4102|4101|270
1628148870000|2021-08-05 07:34:30|4101.5|4100.5|4102|4101|4102|4101|4101.5|4100|517
1628148880000|2021-08-05 07:34:40||4100.5||4101||4101||4100.5|0
1628148890000|2021-08-05 07:34:50|4102.5|4101.5|4103|4102|4103.5|4102.5|4102.5|4100.5|1113
1628148910000|2021-08-05 07:35:10|4103.5|4102.5|4102.5|4101.5|4103.5|4103|4102.5|4101.5|758
1628148920000|2021-08-05 07:35:20|4103|4102|4102.5|4101.5|4103|4102|4102.5|4101.5|41
1628148930000|2021-08-05 07:35:30|4102|4101|4102|4101|4102|4101|4102|4101|431
1628148940000|2021-08-05 07:35:40|4101.5|4100.5|4101|4100|4101.5|4100.5|4100.5|4100|1227
1628148960000|2021-08-05 07:36:00|4101.5||4101.5||4101.5||4101.5||0
1628148970000|2021-08-05 07:36:10|4101|4099.5|4099|4098|4101|4099.5|4098.5|4098|1619
1628148980000|2021-08-05 07:36:20|4098.5||4099||4099||4098.5||1066
1628148990000|2021-08-05 07:36:30|4098.5|4098.5|4099.5|4098|4099.5|4099|4098.5|4098|422
1628149000000|2021-08-05 07:36:40|4100|4098.5|4100|4099|4100.5|4099|4100|4098.5|1127
1628149010000|2021-08-05 07:36:50||4099.5||4099||4099.5||4099|0
1628149020000|2021-08-05 07:37:00|4099.5|4098.5|4098.5|4097.5|4099.5|4098.5|4098.5|4097.5|302
1628149030000|2021-08-05 07:37:10|4099|4098|4099|4097.5|4099|4098|4099|4097.5|132
1628149040000|2021-08-05 07:37:20|4098.5|4098|4099|4098|4099|4098|4098.5|4097.5|0
1628149050000|2021-08-05 07:37:30|4099.5|4097.5|4098.5|4097.5|4099.5|4098|4098.5|4097.5|0
1628149060000|2021-08-05 07:37:40|4099|4098|4097.5|4097|4099|4098|4097.5|4096.5|627
1628149070000|2021-08-05 07:37:50||4096.5||4097||4097||4096.5|87
1628149080000|2021-08-05 07:38:00|4098|4096.5|4098|4096.5|4098|4097|4098|4096|582
1628149090000|2021-08-05 07:38:10|4097.5||4098||4098||4097.5||76
1628149110000|2021-08-05 07:38:30|4097.5|4097|4096|4094.5|4097.5|4097|4096|4094.5|1600
1628149120000|2021-08-05 07:38:40|4095.5|4094|4095|4094|4096|4094|4094|4093|2020
1628149140000|2021-08-05 07:39:00|4095.5|4094.5|4097|4096|4097|4096|4095.5|4094|495
1628149150000|2021-08-05 07:39:10|4096.5|4095.5|4096.5|4095.5|4096.5|4095.5|4096.5|4095.5|104
1628149160000|2021-08-05 07:39:20||4096||4096||4096||4096|0
1628149170000|2021-08-05 07:39:30|4097|4096.5|4097|4096|4097|4096.5|4097|4096|174
1628149180000|2021-08-05 07:39:40|4097.5|4096.5|4098|4096.5|4098|4096.5|4097.5|4096.5|74
1628149190000|2021-08-05 07:39:50|4097.5|4096|4096.5|4095|4097.5|4096|4095.5|4095|995
1628149200000|2021-08-05 07:40:00|4096|4095.5|4096.5|4095.5|4096.5|4095.5|4096|4095.5|108
1628149210000|2021-08-05 07:40:10|4096|4095|4095.5|4094.5|4096.5|4095|4095|4094|769
1628149240000|2021-08-05 07:40:40|4096|4095|4096|4095.5|4096|4095.5|4096|4095|378
1628149250000|2021-08-05 07:40:50|4096.5|4095|4097.5|4096|4097.5|4096|4096.5|4095|532
1628149260000|2021-08-05 07:41:00|4098|4096.5|4098|4097|4098.5|4097|4098|4096.5|101
1628149270000|2021-08-05 07:41:10|4098.5|4097.5|4099|4097.5|4099|4097.5|4098.5|4097.5|390
1628149280000|2021-08-05 07:41:20|4099.5|4098|4099.5|4098.5|4099.5|4098.5|4099.5|4098|36
1628149290000|2021-08-05 07:41:30|4100|4099|4100.5|4099.5|4100.5|4099.5|4100|4098.5|420
1628149310000|2021-08-05 07:41:50|4101|4100|4101|4100|4101.5|4100.5|4101|4100|60
1628149320000|2021-08-05 07:42:00|4101.5|4100.5|4101.5|4100.5|4101.5|4100.5|4101.5|4100.5|237
1628149330000|2021-08-05 07:42:10|4102||4101.5||4102||4101.5||135
1628149340000|2021-08-05 07:42:20|4101|4100|4101|4100|4101|4100|4100.5|4100|437
1628149350000|2021-08-05 07:42:30|4100.5|4099.5|4100|4099|4100.5|4099.5|4100|4099|497
1628149360000|2021-08-05 07:42:40|4100.5||4100.5||4100.5||4100||0
1628149370000|2021-08-05 07:42:50|4100|4098.5|4099.5|4098.5|4100|4098.5|4099.5|4098.5|137
1628149380000|2021-08-05 07:43:00|4100|4099|4100.5|4099|4100.5|4099|4100|4099|190
1628149390000|2021-08-05 07:43:10|4101|4099.5|4101.5|4100|4101.5|4100|4101|4099.5|187
1628149400000|2021-08-05 07:43:20|4102||4101.5||4102||4101.5||9
1628149410000|2021-08-05 07:43:30|4101|4099.5|4099|4097.5|4101|4099.5|4099|4097.5|1212
1628149430000|2021-08-05 07:43:50|4099.5|4098|4099.5|4098|4099.5|4098|4099|4098|0
1628149440000|2021-08-05 07:44:00|4099|4097.5|4099|4097.5|4099|4098|4098.5|4097.5|3
1628149450000|2021-08-05 07:44:10|4099.5|4098|4099|4098|4099.5|4098|4099|4097.5|0
1628149460000|2021-08-05 07:44:20|4099.5|4097.5|4099.5|4098|4099.5|4098|4099.5|4097.5|0
1628149470000|2021-08-05 07:44:30|4100|4098.5|4100.5|4099.5|4100.5|4099.5|4100|4098.5|110
1628149490000|2021-08-05 07:44:50|4100|4099|4100|4098.5|4100.5|4099|4099|4098.5|838
1628149520000|2021-08-05 07:45:20|4099.5||4099||4099.5||4099||79
1628149530000|2021-08-05 07:45:30|4098.5|4097.5|4099|4098|4099|4098|4098.5|4097.5|18
1628149540000|2021-08-05 07:45:40|4098.5||4098.5||4098.5||4098.5||0
1628149560000|2021-08-05 07:46:00|4099|4098.5|4101|4100|4101.5|4100|4099|4098.5|856
1628149570000|2021-08-05 07:46:10|4101.5||4101.5||4101.5||4101||0
1628149580000|2021-08-05 07:46:20|4102|4100.5|4101.5|4100|4102|4100.5|4101|4100|0
1628149590000|2021-08-05 07:46:30|4101||4101||4101||4100.5||185
1628149610000|2021-08-05 07:46:50|4100.5||4101||4101||4100.5||0
1628149620000|2021-08-05 07:47:00|4100.5|4100.5|4102|4101|4102|4101|4100.5|4100.5|74
1628149630000|2021-08-05 07:47:10|4102.5|4101.5|4103.5|4102|4103.5|4102.5|4102.5|4101.5|39
1628149640000|2021-08-05 07:47:20|4103|4102.5|4103.5|4102.5|4103.5|4102.5|4102.5|4102.5|2
1628149650000|2021-08-05 07:47:30|4103||4103.5||4103.5||4103||0
1628149670000|2021-08-05 07:47:50|4103|4102|4103|4102|4103.5|4102|4102.5|4102|831
1628149680000|2021-08-05 07:48:00|4102.5|4101.5|4102.5|4101.5|4102.5|4101.5|4102|4101|744
1628149690000|2021-08-05 07:48:10|4102|4101|4102.5|4101.5|4102.5|4101.5|4101.5|4101|1378
1628149700000|2021-08-05 07:48:20|4102|4101|4102.5|4101|4102.5|4101.5|4102|4101|0
1628149710000|2021-08-05 07:48:30|4102||4102||4102||4102||0
1628149720000|2021-08-05 07:48:40|4102.5|4101.5|4101.5|4100|4102.5|4101.5|4101|4100|710
1628149730000|2021-08-05 07:48:50||4100.5||4100.5||4100.5||4100.5|0
1628149740000|2021-08-05 07:49:00|4102|4101|4102.5|4101.5|4102.5|4101.5|4102|4100.5|198
1628149750000|2021-08-05 07:49:10|4102|4101|4101.5|4100|4102|4101|4101|4100|372
1628149760000|2021-08-05 07:49:20|4101||4101.5||4101.5||4101||100
1628149770000|2021-08-05 07:49:30|4101||4101||4101||4101||0
1628149780000|2021-08-05 07:49:40|4100.5|4100.5|4101.5|4100.5|4101.5|4100.5|4100.5|4100.5|52
1628149790000|2021-08-05 07:49:50|4101|4100|4100|4099.5|4101|4100|4100|4099|625
1628149800000|2021-08-05 07:50:00|4099.5|4099|4099.5|4098.5|4100|4099|4099.5|4098.5|29
1628149810000|2021-08-05 07:50:10|4100|4099|4100.5|4099.5|4100.5|4099.5|4099.5|4099|0
1628149820000|2021-08-05 07:50:20|4100|4099|4100|4098.5|4100|4099|4099.5|4098.5|0
1628149840000|2021-08-05 07:50:40|4100.5|4099|4101|4099.5|4101|4099.5|4100.5|4099|103
1628149860000|2021-08-05 07:51:00|4101.5|4100|4102|4101|4102.5|4101.5|4101.5|4099.5|787
1628149870000|2021-08-05 07:51:10|4101.5|4100.5|4101.5|4100.5|4101.5|4100.5|4101.5|4100.5|0
1628149880000|2021-08-05 07:51:20|4101|4099.5|4100.5|4100|4101|4100|4100.5|4099.5|569
1628149890000|2021-08-05 07:51:30|4100|4099.5|4101|4100|4101|4100|4099.5|4099|171
1628149900000|2021-08-05 07:51:40|4101.5|4099.5|4101|4100|4101.5|4100|4100|4099.5|180
1628149910000|2021-08-05 07:51:50|4100.5|4099.5|4100.5|4099.5|4100.5|4099.5|4100.5|4099.5|1
1628149920000|2021-08-05 07:52:00|4101|4100|4101|4100|4101|4100|4101|4100|90
1628149930000|2021-08-05 07:52:10|4100.5|4099.5|4100.5|4099.5|4100.5|4099.5|4100.5|4099.5|0
1628149950000|2021-08-05 07:52:30|4100|4099|4100|4099|4100|4099.5|4099.5|4099|292
1628149960000|2021-08-05 07:52:40|4100.5|4099.5|4100.5|4099.5|4100.5|4099.5|4100|4099|100
1628149970000|2021-08-05 07:52:50|4100|4099|4100|4099|4100|4099|4100|4099|0
1628149980000|2021-08-05 07:53:00|4100.5||4100.5||4100.5||4100.5||0
1628149990000|2021-08-05 07:53:10|4101|4099.5|4101.5|4100|4101.5|4100|4101|4099.5|379
1628150000000|2021-08-05 07:53:20|4101||4101.5||4101.5||4101||0
1628150010000|2021-08-05 07:53:30|4101||4101||4101||4101||0
1628150020000|2021-08-05 07:53:40||4100.5||4100||4100.5||4100|0
1628150030000|2021-08-05 07:53:50|4101.5|4100.5|4101|4100|4102|4101|4101|4100|980
1628150040000|2021-08-05 07:54:00|4100.5|4100.5|4101.5|4100.5|4101.5|4100.5|4100.5|4100.5|864
1628150050000|2021-08-05 07:54:10|4102|4101|4102|4101.5|4102|4101.5|4102|4101|50
1628150060000|2021-08-05 07:54:20|4102.5|4102|4102.5|4101.5|4102.5|4102|4102|4101.5|408
1628150080000|2021-08-05 07:54:40|4102|4102|4102.5|4102|4102.5|4102|4102|4102|147
1628150090000|2021-08-05 07:54:50|4103|4102.5|4103|4102.5|4103.5|4103|4103|4102.5|545
1628150100000|2021-08-05 07:55:00|4103.5||4103||4103.5||4103||106
1628150110000|2021-08-05 07:55:10|4103.5|4102|4102|4101.5|4103.5|4102|4101.5|4101|1691
1628150120000|2021-08-05 07:55:20|4101.5|4101|4102|4101|4102|4101|4101.5|4101|762
1628150130000|2021-08-05 07:55:30|4101.5||4101.5||4101.5||4101.5||35
1628150140000|2021-08-05 07:55:40|4102||4102||4102||4102||0
1628150150000|2021-08-05 07:55:50|4101.5|4100.5|4101.5|4100.5|4101.5|4100.5|4101.5|4100.5|664
1628150160000|2021-08-05 07:56:00|4101|4100|4101|4100|4101.5|4100.5|4100.5|4099.5|971
1628150170000|2021-08-05 07:56:10|4101.5|4100.5|4101|4100|4102|4101|4100.5|4100|381
1628150180000|2021-08-05 07:56:20|4101.5|4100.5|4101.5|4100.5|4102|4101.5|4101.5|4100.5|336
1628150190000|2021-08-05 07:56:30|4102|4101|4102.5|4101.5|4102.5|4101.5|4102|4100.5|429
1628150200000|2021-08-05 07:56:40|4103||4103||4103||4102.5||0
1628150210000|2021-08-05 07:56:50|4102.5||4102.5||4103||4102.5||0
1628150220000|2021-08-05 07:57:00|4103|4102|4104|4103|4104.5|4103.5|4103|4101.5|1396
1628150230000|2021-08-05 07:57:10|4103.5|4102.5|4103|4102|4103.5|4103|4103|4102|1359
1628150240000|2021-08-05 07:57:20|4102.5|4101.5|4103|4102|4103|4102|4102.5|4101.5|0
1628150250000|2021-08-05 07:57:30|4102.5|4101.5|4103|4102|4103|4102|4102.5|4101.5|2
1628150260000|2021-08-05 07:57:40||4102.5||4102||4102.5||4102|0
1628150270000|2021-08-05 07:57:50|4102.5|4101.5|4102|4101|4102.5|4102|4101.5|4101|110
1628150280000|2021-08-05 07:58:00|4102.5|4101.5|4103|4102|4103|4102|4102.5|4101|328
1628150290000|2021-08-05 07:58:10|4102.5|4101.5|4103|4102.5|4103|4102.5|4102|4101.5|534
1628150300000|2021-08-05 07:58:20|4104|4103|4104.5|4103|4104.5|4103|4104|4103|115
1628150310000|2021-08-05 07:58:30|4105|4103.5|4105.5|4104|4105.5|4104|4105|4103.5|29
1628150320000|2021-08-05 07:58:40|4106|4104.5|4107|4106|4107|4106|4106|4104|358
1628150330000|2021-08-05 07:58:50|4106.5|4106.5|4107.5|4106.5|4108|4107|4106.5|4106.5|248
1628150340000|2021-08-05 07:59:00|4108|4106|4108|4106.5|4108|4106.5|4108|4106|0
1628150350000|2021-08-05 07:59:10|4108.5|4107|4108.5|4107.5|4108.5|4108|4108.5|4106.5|1105
1628150360000|2021-08-05 07:59:20|4108|4107|4108|4107.5|4109|4108.5|4107.5|4107|2064
1628150370000|2021-08-05 07:59:30|4108.5|4107|4108.5|4107|4108.5|4107.5|4107.5|4107|321
1628150380000|2021-08-05 07:59:40|4109|4107.5|4108|4107|4109|4108|4108|4107|150
1628150390000|2021-08-05 07:59:50|4107.5|4107.5|4109|4108|4109|4108|4107.5|4107.5|187
1628150400000|2021-08-05 08:00:00|4109.5|4108.5|4108.5|4108|4109.5|4108.5|4108|4107.5|551
1628150420000|2021-08-05 08:00:20|4108|4107.5|4108.5|4107.5|4108.5|4108|4108|4107.5|264
1628150440000|2021-08-05 08:00:40|4108||4108||4108.5||4108||4
1628150450000|2021-08-05 08:00:50|4108.5||4108.5||4108.5||4108||0
1628150460000|2021-08-05 08:01:00|4109|4108|4110|4109|4110|4109|4108.5|4108|0
1628150470000|2021-08-05 08:01:10|4109.5|4108.5|4110|4108.5|4110|4109|4109.5|4108.5|113
1628150480000|2021-08-05 08:01:20|4109.5||4109.5||4109.5||4109||0
1628150500000|2021-08-05 08:01:40|4110||4110||4110||4109.5||0
1628150510000|2021-08-05 08:01:50|4109.5|4109|4110.5|4109|4110.5|4109|4109.5|4109|0
1628150520000|2021-08-05 08:02:00|4111|4109.5|4110.5|4109.5|4111|4110|4110.5|4109.5|59
1628150530000|2021-08-05 08:02:10|4110||4110||4110||4110||0
1628150540000|2021-08-05 08:02:20||4109||4109||4109||4109|699
1628150550000|2021-08-05 08:02:30||4109.5||4109.5||4109.5||4109|0
1628150560000|2021-08-05 08:02:40|4110.5|4110|4111|4110|4111|4110|4110.5|4110|398
1628150580000|2021-08-05 08:03:00|4110.5|4109.5|4109.5|4108.5|4111|4109.5|4109.5|4108.5|863
1628150590000|2021-08-05 08:03:10|4109|4108|4109|4108|4109.5|4108|4108.5|4108|136
1628150600000|2021-08-05 08:03:20|4108.5|4108.5|4109.5|4108|4109.5|4108.5|4108.5|4108|279
1628150610000|2021-08-05 08:03:30|4109|4108.5|4109|4108|4109.5|4108.5|4109|4108|0
1628150620000|2021-08-05 08:03:40|4109.5|4108.5|4111.5|4110|4112|4110.5|4109.5|4108.5|532
1628150630000|2021-08-05 08:03:50|4112|4110.5|4112|4111|4112|4111|4112|4110|33
1628150640000|2021-08-05 08:04:00|4111.5|4110.5|4111.5|4110|4111.5|4110.5|4111|4110|113
1628150650000|2021-08-05 08:04:10|4111|4110.5|4112|4111|4112|4111|4111|4110.5|379
1628150660000|2021-08-05 08:04:20|4111.5|4110.5|4110.5|4110|4111.5|4110.5|4110.5|4110|1099
1628150670000|2021-08-05 08:04:30|4111|4109.5|4110|4109|4111|4109.5|4109.5|4109|474
1628150680000|2021-08-05 08:04:40|4109.5||4109.5||4110||4109.5||0
1628150690000|2021-08-05 08:04:50|4109|4108.5|4109|4108|4110|4108.5|4108.5|4108|222
1628150700000|2021-08-05 08:05:00|4109.5|4108.5|4109.5|4108.5|4109.5|4108.5|4109.5|4108.5|181
1628150710000|2021-08-05 08:05:10|4109|4109|4109.5|4108|4109.5|4109|4109|4108|72
1628150720000|2021-08-05 08:05:20|4109|4108.5|4109|4108.5|4109.5|4108.5|4108.5|4108|100
1628150730000|2021-08-05 08:05:30|4108.5|4108|4108.5|4107.5|4108.5|4108.5|4108.5|4107.5|255
1628150740000|2021-08-05 08:05:40|4108|4108|4109|4107.5|4109|4108|4108|4107.5|0
1628150750000|2021-08-05 08:05:50|4108.5||4108.5||4108.5||4108.5||0
1628150760000|2021-08-05 08:06:00|4109|4108|4108|4107.5|4109|4108.5|4108|4107.5|252
1628150780000|2021-08-05 08:06:20|4108.5|4108|4109.5|4108.5|4109.5|4108.5|4108.5|4108|337
1628150790000|2021-08-05 08:06:30|4109|4108|4109.5|4108.5|4109.5|4108.5|4109|4108|0
1628150800000|2021-08-05 08:06:40|4110|4109|4110.5|4109.5|4110.5|4109.5|4110|4108.5|493
1628150820000|2021-08-05 08:07:00|4110|4109|4109.5|4109|4110.5|4109.5|4109|4108.5|768
1628150830000|2021-08-05 08:07:10|4109|4108.5|4109|4108.5|4109.5|4108.5|4109|4108.5|0
1628150840000|2021-08-05 08:07:20|4109.5||4109||4109.5||4109||0
1628150850000|2021-08-05 08:07:30|4109.5|4108|4108.5|4107.5|4109.5|4108|4108|4106.5|1842
1628150860000|2021-08-05 08:07:40|4108|4107|4108.5|4107.5|4108.5|4107.5|4108|4107|386
1628150870000|2021-08-05 08:07:50|4109|4108|4109.5|4109|4109.5|4109|4108.5|4107.5|1263
1628150890000|2021-08-05 08:08:10|4110|4109.5|4109.5|4109|4110|4109.5|4109.5|4109|217
1628150900000|2021-08-05 08:08:20|4110||4110||4110||4110||0
1628150910000|2021-08-05 08:08:30|4110.5|4109.5|4110.5|4109.5|4110.5|4110|4110.5|4109.5|866
1628150920000|2021-08-05 08:08:40|4111|4110|4111.5|4110.5|4111.5|4110.5|4111|4110|283
1628150930000|2021-08-05 08:08:50|4111||4112||4112||4111||6
1628150940000|2021-08-05 08:09:00|4111.5||4112||4112||4111.5||0
1628150950000|2021-08-05 08:09:10|4111.5||4111.5||4111.5||4111||0
1628150960000|2021-08-05 08:09:20|4111|4110|4111|4110|4111.5|4110.5|4110.5|4109.5|1287
1628150970000|2021-08-05 08:09:30|4111.5|4110.5|4111.5|4110|4111.5|4110.5|4111.5|4110|0
1628150980000|2021-08-05 08:09:40|||||||||10
1628150990000|2021-08-05 08:09:50|4112|4110.5|4112.5|4111.5|4113|4112|4111.5|4110.5|598
1628151000000|2021-08-05 08:10:00|4112|4111|4112.5|4111.5|4112.5|4111.5|4112|4111|317
1628151010000|2021-08-05 08:10:10|4112|4111|4112.5|4111.5|4112.5|4111.5|4112|4111|558
1628151030000|2021-08-05 08:10:30|4112|4111|4112|4111|4112.5|4111|4111.5|4111|861
1628151040000|2021-08-05 08:10:40|4111.5|4110.5|4111.5|4111|4112|4111|4111.5|4110.5|543
1628151050000|2021-08-05 08:10:50|4112|4111.5|4112.5|4111.5|4112.5|4111.5|4111.5|4111.5|100
1628151070000|2021-08-05 08:11:10|4113.5|4112|4113.5|4112.5|4113.5|4112.5|4113.5|4112|35
1628151100000|2021-08-05 08:11:40|4114.5|4113|4114|4113|4114.5|4113.5|4114|4113|144
1628151110000|2021-08-05 08:11:50|4113.5|4112.5|4112.5|4111.5|4114|4112.5|4112.5|4111.5|1520
1628151120000|2021-08-05 08:12:00|4112||4112||4112.5||4112||0
1628151130000|2021-08-05 08:12:10|4112.5||4112.5||4112.5||4112.5||0
1628151140000|2021-08-05 08:12:20|4112||4112.5||4112.5||4112||0
1628151150000|2021-08-05 08:12:30|4113|4112|4114|4112.5|4114|4112.5|4113|4112|0
1628151160000|2021-08-05 08:12:40|4113.5|4113|4113.5|4113|4114|4113|4113.5|4112.5|219
1628151170000|2021-08-05 08:12:50|4114||4114||4114||4114||0
1628151180000|2021-08-05 08:13:00|4113.5|4112.5|4113.5|4112.5|4114|4112.5|4113|4112.5|443
1628151200000|2021-08-05 08:13:20|4113||4113.5||4113.5||4113||366
1628151210000|2021-08-05 08:13:30|4114|4113|4113.5|4112.5|4114|4113|4113.5|4112.5|561
1628151220000|2021-08-05 08:13:40|4114|4113|4113.5|4112.5|4114|4113|4113.5|4112.5|201
1628151230000|2021-08-05 08:13:50|||||||||44
1628151250000|2021-08-05 08:14:10|4113|4112|4112.5|4111.5|4113.5|4112|4112.5|4111.5|1679
1628151260000|2021-08-05 08:14:20|4113|4112|4113.5|4112.5|4113.5|4113|4113|4111.5|1439
1628151270000|2021-08-05 08:14:30|4113|4112|4113|4112|4113.5|4112|4113|4112|0
1628151280000|2021-08-05 08:14:40|4113.5|4112.5|4113|4112|4113.5|4112.5|4113|4112|0
1628151290000|2021-08-05 08:14:50|4113.5|4112.5|4113.5|4112.5|4113.5|4112.5|4113|4112|0
1628151300000|2021-08-05 08:15:00|4113||4113.5||4113.5||4113||357
1628151310000|2021-08-05 08:15:10|4113|4112|4112.5|4111.5|4113.5|4112|4111.5|4111|3313
1628151320000|2021-08-05 08:15:20|4113|4112|4113|4111.5|4113|4112|4113|4111.5|151
1628151330000|2021-08-05 08:15:30|4113.5|4112|4114|4112.5|4114|4113.5|4113.5|4112|1000
1628151340000|2021-08-05 08:15:40|4114.5|4113|4114.5|4113.5|4114.5|4114|4114|4113|266
1628151350000|2021-08-05 08:15:50|4114|4113|4114|4113|4114|4113|4114|4113|334
1628151360000|2021-08-05 08:16:00||4113.5||4113.5||4113.5||4113|0
1628151370000|2021-08-05 08:16:10|4114.5|4114|4115.5|4114.5|4115.5|4115|4114|4113.5|4016
1628151380000|2021-08-05 08:16:20|4116|4115|4115.5|4114.5|4116|4115|4115.5|4114.5|704
1628151390000|2021-08-05 08:16:30|4115|4114|4115|4114|4115|4114.5|4115|4114|518
1628151400000|2021-08-05 08:16:40|4115.5|4114.5|4115|4114|4115.5|4114.5|4114.5|4114|2628
1628151410000|2021-08-05 08:16:50|4114.5||4115||4115||4114.5||0
1628151420000|2021-08-05 08:17:00|4114.5|4113|4114|4113|4114.5|4113.5|4114|4113|530
1628151430000|2021-08-05 08:17:10|||||||||24
1628151460000|2021-08-05 08:17:40|4113.5|4112.5|4112|4111|4114|4112.5|4112|4111|1078
1628151470000|2021-08-05 08:17:50|4112.5|4111.5|4112|4111|4112.5|4111.5|4112|4111|325
1628151480000|2021-08-05 08:18:00|4112.5|4111.5|4112|4111.5|4112.5|4111.5|4112|4111|0
1628151490000|2021-08-05 08:18:10||4111||4111.5||4111.5||4111|0
1628151500000|2021-08-05 08:18:20|4112.5|4112|4112.5|4112|4113|4112|4112.5|4112|132
1628151520000|2021-08-05 08:18:40|4112|4111.5|4112|4111|4112.5|4111.5|4111.5|4111|87
1628151530000|2021-08-05 08:18:50|4112.5|4111.5|4112|4111|4112.5|4111.5|4112|4111|0
1628151550000|2021-08-05 08:19:10|4111.5|4110.5|4110.5|4109.5|4112|4110.5|4110.5|4109.5|998
1628151560000|2021-08-05 08:19:20|4111||4111||4111||4111||0
1628151570000|2021-08-05 08:19:30|4111.5||4111.5||4111.5||4111.5||0
1628151580000|2021-08-05 08:19:40|4111||4110.5||4111||4110.5||0
1628151590000|2021-08-05 08:19:50|4111||4110||4111||4110||97
1628151600000|2021-08-05 08:20:00|4110.5|4109|4110|4109.5|4110.5|4109.5|4109.5|4109|435
1628151610000|2021-08-05 08:20:10||4109||4109||4109.5||4109|0
1628151630000|2021-08-05 08:20:30|4109.5||4109.5||4109.5||4109.5||0
1628151640000|2021-08-05 08:20:40|4110|4108.5|4108.5|4108|4110|4108.5|4108.5|4108|960
1628151650000|2021-08-05 08:20:50|4109|4107.5|4109|4107.5|4109|4107.5|4108.5|4107.5|35
1628151660000|2021-08-05 08:21:00|4108.5|4107|4107.5|4106.5|4108.5|4107|4107|4106|271
1628151670000|2021-08-05 08:21:10|4107||4107.5||4107.5||4107||0
1628151690000|2021-08-05 08:21:30|4107||4107.5||4107.5||4107||121
1628151700000|2021-08-05 08:21:40|4108|4107|4108|4107|4108|4107|4108|4107|61
1628151710000|2021-08-05 08:21:50|4108.5|4107.5|4108.5|4107.5|4109|4107.5|4108.5|4107.5|537
1628151720000|2021-08-05 08:22:00|4108|4107|4109.5|4108.5|4109.5|4109|4108|4107|849
1628151750000|2021-08-05 08:22:30|4109||4109.5||4109.5||4109||38
1628151760000|2021-08-05 08:22:40|4110|4109|4110.5|4109.5|4111|4109.5|4110|4109|38
1628151780000|2021-08-05 08:23:00|4110|4109|4109.5|4108.5|4110.5|4109|4109.5|4108.5|439
1628151790000|2021-08-05 08:23:10|4110|4109|4111|4109.5|4111|4109.5|4110|4108.5|274
1628151800000|2021-08-05 08:23:20|4110.5||4110.5||4110.5||4110.5||533
1628151810000|2021-08-05 08:23:30|4110|4109|4110|4109|4110|4109|4110|4109|342
1628151820000|2021-08-05 08:23:40|4109.5|4108.5|4109.5|4108.5|4110|4108.5|4109|4108|256
1628151830000|2021-08-05 08:23:50|4110||4109.5||4110||4109||35
1628151840000|2021-08-05 08:24:00|4109|4108|4109.5|4108|4109.5|4108|4108.5|4108|430
1628151850000|2021-08-05 08:24:10|4109|4107.5|4108.5|4107.5|4109|4107.5|4108|4107|919
1628151860000|2021-08-05 08:24:20|4108|4107|4108|4107|4108|4107.5|4108|4107|0
1628151880000|2021-08-05 08:24:40|4107.5|4106.5|4108|4106.5|4108|4106.5|4107.5|4106.5|46
1628151890000|2021-08-05 08:24:50|4107.5|4106|4106|4105|4107.5|4106|4106|4105|66
1628151900000|2021-08-05 08:25:00|4106.5|4105.5|4107.5|4107|4107.5|4107|4106|4105.5|332
1628151910000|2021-08-05 08:25:10|4108|4106.5|4108|4107|4108|4107|4107.5|4106.5|855
1628151920000|2021-08-05 08:25:20|4107.5|4106.5|4108|4107|4108|4107|4107.5|4106.5|91
1628151940000|2021-08-05 08:25:40|4108.5|4107.5|4108.5|4108|4108.5|4108|4108.5|4107|284
1628151950000|2021-08-05 08:25:50||4107.5||4107.5||4107.5||4107.5|163
1628151960000|2021-08-05 08:26:00|4108|4107|4107.5|4106.5|4108.5|4107|4107|4106|808
1628151980000|2021-08-05 08:26:20|4107|4106|4107|4105.5|4107|4106|4106|4105.5|432
1628151990000|2021-08-05 08:26:30|4106.5||4107||4107||4106.5||0
1628152000000|2021-08-05 08:26:40|4107.5|4106|4107|4106.5|4108|4107|4107|4106|116
1628152010000|2021-08-05 08:26:50|4107.5|4106|4107|4106|4107.5|4106|4107|4106|374
1628152020000|2021-08-05 08:27:00||4106.5||4106||4106.5||4106|0
1628152030000|2021-08-05 08:27:10|4107.5|4106.5|4108.5|4107|4108.5|4107.5|4107.5|4106|268
1628152040000|2021-08-05 08:27:20|4108|4107.5|4108.5|4107.5|4108.5|4107.5|4108|4107.5|0
1628152050000|2021-08-05 08:27:30|4108|4108|4109.5|4108.5|4109.5|4108.5|4108|4107.5|335
1628152070000|2021-08-05 08:27:50|4110|4109|4109|4107.5|4110|4109.5|4108.5|4107.5|1513
1628152120000|2021-08-05 08:28:40|4108.5|4108|4108.5|4108|4108.5|4108|4108.5|4108|37
1628152130000|2021-08-05 08:28:50|4109|4108.5|4109|4108.5|4109|4108.5|4109|4108.5|9
1628152140000|2021-08-05 08:29:00|4109.5|4108|4109|4108|4109.5|4108|4109|4108|1517
1628152170000|2021-08-05 08:29:30|||||||||102
1628152190000|2021-08-05 08:29:50|4109.5||4109.5||4109.5||4109.5||110
1628152200000|2021-08-05 08:30:00|4109|4108.5|4108.5|4107.5|4109|4108.5|4108|4107.5|1566
1628152210000|2021-08-05 08:30:10|4109|4108|4109|4108|4109.5|4108|4109|4108|3
1628152220000|2021-08-05 08:30:20|4108.5||4109||4109||4108.5||112
1628152250000|2021-08-05 08:30:50|4108.5|4107.5|4109|4108|4109|4108|4108.5|4107.5|547
1628152260000|2021-08-05 08:31:00|4109.5|4108.5|4109.5|4109|4109.5|4109|4109|4108.5|761
1628152280000|2021-08-05 08:31:20|4109|4108.5|4109.5|4108|4109.5|4108.5|4109|4107.5|1138
1628152300000|2021-08-05 08:31:40||4108.5||4108.5||4108.5||4108.5|0
1628152310000|2021-08-05 08:31:50|4109|4108|4108.5|4107.5|4109|4108|4108.5|4107.5|1673
1628152320000|2021-08-05 08:32:00|4108||4108||4108||4108||336
1628152330000|2021-08-05 08:32:10|4108.5|4108|4109|4108|4109|4108|4108.5|4108|163
1628152340000|2021-08-05 08:32:20|4108.5|4108.5|4109|4108|4109.5|4108.5|4108.5|4108|664
1628152350000|2021-08-05 08:32:30|4108.5||4109||4109||4108.5||170
1628152370000|2021-08-05 08:32:50|4109.5|4108.5|4109.5|4108.5|4109.5|4108.5|4109.5|4108.5|149
1628152400000|2021-08-05 08:33:20|4110.5|4109|4111|4110|4111|4110|4110|4109|450
1628152410000|2021-08-05 08:33:30|4110.5|4109.5|4110.5|4109.5|4110.5|4109.5|4110|4109.5|664
1628152420000|2021-08-05 08:33:40|4111|4110|4112|4111|4112|4111|4111|4110|750
1628152430000|2021-08-05 08:33:50|4111.5|4110.5|4111|4110.5|4111.5|4110.5|4111|4110.5|1074
1628152450000|2021-08-05 08:34:10|4110.5|4110|4111|4110|4111|4110|4110.5|4109.5|1608
1628152480000|2021-08-05 08:34:40|4110.5||4111||4111||4110.5||0
1628152490000|2021-08-05 08:34:50|4111.5|4110.5|4112|4111|4112|4111.5|4111.5|4110|807
1628152510000|2021-08-05 08:35:10|4111.5||4112||4112||4111.5||704
1628152520000|2021-08-05 08:35:20|4111.5||4111.5||4112||4111.5||34
1628152530000|2021-08-05 08:35:30|4112||4112||4112||4111.5||250
1628152540000|2021-08-05 08:35:40|4111.5|4110.5|4111|4110.5|4112|4110.5|4111|4110.5|1915
1628152550000|2021-08-05 08:35:50|4111.5|4110|4110.5|4109.5|4111.5|4110|4110|4109.5|1485
1628152560000|2021-08-05 08:36:00|4110|4109|4110.5|4109.5|4111|4110.5|4110|4109|448
1628152570000|2021-08-05 08:36:10|4110|4109|4110|4109|4110.5|4110|4109|4108.5|8732
1628152580000|2021-08-05 08:36:20|4110.5|4109.5|4111|4110|4111|4110.5|4110.5|4109|384
1628152590000|2021-08-05 08:36:30|4110.5|4110.5|4111|4110|4111|4110.5|4110.5|4110|532
1628152600000|2021-08-05 08:36:40|4111.5|4110.5|4111.5|4111|4112|4111|4111|4110.5|768
1628152610000|2021-08-05 08:36:50|4112|4111.5|4112.5|4111.5|4112.5|4111.5|4112|4111|442
1628152620000|2021-08-05 08:37:00|4113|4112|4113|4112.5|4113.5|4113|4112.5|4112|884
1628152630000|2021-08-05 08:37:10|4113.5|4112|4112.5|4112|4113.5|4112.5|4112.5|4112|1701
1628152640000|2021-08-05 08:37:20|4113|4112.5|4112.5|4112|4113.5|4112.5|4112.5|4112|1409
1628152650000|2021-08-05 08:37:30|4113||4113||4113.5||4112.5||4
1628152660000|2021-08-05 08:37:40|4112.5|4111.5|4112.5|4111.5|4112.5|4111.5|4112|4111.5|1028
1628152680000|2021-08-05 08:38:00|4113|4112|4113.5|4112|4113.5|4112.5|4112.5|4112|843
1628152690000|2021-08-05 08:38:10|4113||4113||4113||4113||0
1628152700000|2021-08-05 08:38:20|4113.5|4112.5|4114|4113|4114|4113|4113.5|4112.5|184
1628152710000|2021-08-05 08:38:30|4113.5||4113.5||4114||4113.5||2714
1628152720000|2021-08-05 08:38:40|4113|4112.5|4113.5|4113|4113.5|4113|4113|4112.5|566
1628152730000|2021-08-05 08:38:50|4114|4113.5|4115|4114|4115|4114|4114|4113|1321
1628152740000|2021-08-05 08:39:00|4114.5|4113.5|4114|4113.5|4114.5|4114|4114|4113.5|728
1628152750000|2021-08-05 08:39:10|4114.5|4114|4114|4113.5|4114.5|4114|4114|4113.5|29
1628152760000|2021-08-05 08:39:20|4115|4114|4115|4114|4115|4114|4114.5|4114|100
1628152770000|2021-08-05 08:39:30|4115.5|4114.5|4115|4114.5|4115.5|4115|4115|4114|19060
1628152780000|2021-08-05 08:39:40|4115.5|4115|4114.5|4114|4116|4115|4114.5|4114|4472
1628152790000|2021-08-05 08:39:50|4114|4113.5|4114.5|4113.5|4114.5|4114|4114|4113.5|1028
1628152820000|2021-08-05 08:40:20||4114||4113.5||4114||4113.5|1188
1628152830000|2021-08-05 08:40:30|4114|4113|4114|4113.5|4114.5|4113.5|4114|4113|866
1628152840000|2021-08-05 08:40:40|4113.5|4113|4114|4113|4114|4113|4113.5|4113|5950
1628152870000|2021-08-05 08:41:10|4114.5|4113.5|4115|4114|4115|4114|4114.5|4113.5|1099
1628152880000|2021-08-05 08:41:20|4115.5|4114.5|4116|4115.5|4116|4115.5|4115.5|4114.5|5868
1628152890000|2021-08-05 08:41:30|4115.5|4115|4114|4113|4115.5|4115.5|4114|4113|2526
1628152910000|2021-08-05 08:41:50|4113.5||4113.5||4114||4113.5||101
1628152920000|2021-08-05 08:42:00|4113|4112.5|4112.5|4111.5|4113|4112.5|4112|4111.5|1078
1628152930000|2021-08-05 08:42:10|4112|4112|4112.5|4111.5|4112.5|4112|4112|4111|1055
1628152940000|2021-08-05 08:42:20|4112|4111|4111.5|4110.5|4112.5|4111|4111|4110|783
1628152950000|2021-08-05 08:42:30|4111|4111|4112|4111.5|4112.5|4111.5|4111|4110.5|608
1628152970000|2021-08-05 08:42:50|4111.5|4111|4112|4110.5|4112|4111|4111.5|4110.5|34
1628152980000|2021-08-05 08:43:00|||||||||500
1628152990000|2021-08-05 08:43:10|4111.5||4111.5||4111.5||4111.5||282
1628153000000|2021-08-05 08:43:20|4112||4112||4112||4112||0
1628153010000|2021-08-05 08:43:30|4111.5|4110|4110.5|4110|4112|4110|4110|4109.5|2120
1628153020000|2021-08-05 08:43:40||4109.5||4110||4110||4109.5|105
1628153040000|2021-08-05 08:44:00|4110|4109|4110.5|4109.5|4110.5|4109.5|4110|4109|197
1628153080000|2021-08-05 08:44:40|4110||4110.5||4110.5||4110||120
1628153130000|2021-08-05 08:45:30|4110|4110|4109.5|4108.5|4110|4110|4109|4108.5|2888
1628153160000|2021-08-05 08:46:00|4109||4109||4109||4109||122
1628153170000|2021-08-05 08:46:10|4109.5|4109|4111.5|4110|4111.5|4111|4109.5|4109|2412
1628153180000|2021-08-05 08:46:20|4112|4110.5|4113.5|4112.5|4113.5|4112.5|4111.5|4110.5|2747
1628153200000|2021-08-05 08:46:40|4114|4113|4113|4112|4114.5|4113.5|4112.5|4112|2045
1628153210000|2021-08-05 08:46:50||4112.5||4112||4112.5||4112|27
1628153230000|2021-08-05 08:47:10|4113.5|4112.5|4113.5|4112.5|4113.5|4113|4113.5|4112|432
1628153250000|2021-08-05 08:47:30|4114|4113|4114|4112.5|4114|4113.5|4113.5|4112.5|659
1628153260000|2021-08-05 08:47:40|4114.5|4113|4113.5|4112.5|4114.5|4114|4113.5|4112.5|2305
1628153270000|2021-08-05 08:47:50|4114|4113|4114|4113.5|4114|4113.5|4114|4113|507
1628153280000|2021-08-05 08:48:00|4114.5||4114.5||4114.5||4114.5||338
1628153290000|2021-08-05 08:48:10|4114|4113|4113.5|4113|4114.5|4113|4113.5|4113|1439
1628153300000|2021-08-05 08:48:20|4114||4114||4114||4114||670
1628153310000|2021-08-05 08:48:30|4114.5|4113.5|4115.5|4115|4116|4115|4114.5|4113|648
1628153320000|2021-08-05 08:48:40|4115|4114.5|4115|4114|4115.5|4114.5|4114.5|4114|410
1628153330000|2021-08-05 08:48:50|4114.5||4115||4115||4114.5||51
1628153340000|2021-08-05 08:49:00|4115.5||4115||4115.5||4115||0
1628153350000|2021-08-05 08:49:10|4115.5||4115||4115.5||4115||0
1628153370000|2021-08-05 08:49:30|4115.5|4114.5|4115|4114.5|4115.5|4114.5|4115|4114|924
1628153380000|2021-08-05 08:49:40||4114||4114||4114||4114|0
1628153390000|2021-08-05 08:49:50|||||||||37
1628153400000|2021-08-05 08:50:00|4115.5|4114.5|4114.5|4114|4115.5|4114.5|4114.5|4114|1001
1628153410000|2021-08-05 08:50:10|4115|4114.5|4115|4114|4115|4114.5|4115|4114|198
1628153420000|2021-08-05 08:50:20|4115.5|4113.5|4114.5|4114|4115.5|4114|4114.5|4113.5|1145
1628153430000|2021-08-05 08:50:30|4115||4115.5||4115.5||4115||71
1628153440000|2021-08-05 08:50:40|4115|4113.5|4114|4113.5|4115|4113.5|4114|4113.5|1675
1628153450000|2021-08-05 08:50:50|4114.5||4114.5||4114.5||4114||135
1628153460000|2021-08-05 08:51:00|4114|4113|4114|4113.5|4114|4113.5|4113.5|4113|595
1628153470000|2021-08-05 08:51:10|||||||||12
1628153480000|2021-08-05 08:51:20|4114.5|4114|4115|4113.5|4115|4114|4114|4113.5|102
1628153490000|2021-08-05 08:51:30|4114.5||4115||4115||4114.5||0
1628153500000|2021-08-05 08:51:40|4114.5||4115||4115||4114.5||0
1628153510000|2021-08-05 08:51:50|4114.5||4115||4115||4114.5||0
1628153520000|2021-08-05 08:52:00|4114.5||4114.5||4115||4114.5||0
1628153530000|2021-08-05 08:52:10|4114|4113|4114|4113|4114.5|4113.5|4113.5|4113|792
1628153550000|2021-08-05 08:52:30|4114.5||4114||4114.5||4114||0
1628153560000|2021-08-05 08:52:40|4113.5|4112.5|4114|4113|4114|4113|4113|4112.5|1198
1628153570000|2021-08-05 08:52:50|4114.5||4114.5||4114.5||4114.5||0
1628153580000|2021-08-05 08:53:00|4114|4113.5|4115|4114|4115|4114|4114|4113.5|640
1628153590000|2021-08-05 08:53:10||4113.5||4114||4114||4113.5|0
1628153600000|2021-08-05 08:53:20|4115.5|4114.5|4115.5|4115|4116.5|4115.5|4115.5|4114.5|697
1628153610000|2021-08-05 08:53:30|4116||4115.5||4116||4115.5||984
1628153620000|2021-08-05 08:53:40|4115|4114.5|4115.5|4114.5|4115.5|4114.5|4115|4114|318
1628153630000|2021-08-05 08:53:50|4115||4115.5||4115.5||4115||32
1628153640000|2021-08-05 08:54:00|4115|4113.5|4114.5|4113.5|4115.5|4113.5|4114|4113.5|842
1628153650000|2021-08-05 08:54:10|4115||4115||4115||4115||0
1628153660000|2021-08-05 08:54:20|4114.5||4114.5||4114.5||4114.5||0
1628153690000|2021-08-05 08:54:50|4114||4114.5||4114.5||4114||0
1628153700000|2021-08-05 08:55:00||4114||4113.5||4114||4113.5|1030
1628153730000|2021-08-05 08:55:30|||||||||1
1628153750000|2021-08-05 08:55:50|4114|4113|4113|4112|4114.5|4113|4112.5|4112|1374
1628153760000|2021-08-05 08:56:00|4112.5||4112.5||4112.5||4112.5||162
1628153770000|2021-08-05 08:56:10|||||||||17
1628153790000|2021-08-05 08:56:30|4113|4112.5|4113.5|4112.5|4113.5|4113|4113|4112.5|1415
1628153800000|2021-08-05 08:56:40||4113||4113||4113||4113|507
1628153810000|2021-08-05 08:56:50|4114|4113.5|4114|4113.5|4114|4113.5|4114|4113.5|393
1628153820000|2021-08-05 08:57:00|||||||||152
1628153840000|2021-08-05 08:57:20|4114.5|4113|4113.5|4112.5|4114.5|4113|4112.5|4111.5|3215
1628153850000|2021-08-05 08:57:30|4113|4111.5|4112.5|4111.5|4113|4112|4112.5|4111.5|336
1628153860000|2021-08-05 08:57:40|4112|4111|4112|4110.5|4112.5|4111|4111.5|4110.5|985
1628153880000|2021-08-05 08:58:00|4111.5||4111.5||4111.5||4111.5||0
1628153890000|2021-08-05 08:58:10|4111||4111||4111||4111||0
1628153900000|2021-08-05 08:58:20|4111.5|4111|4112|4110.5|4112|4111|4111.5|4110.5|1086
1628153910000|2021-08-05 08:58:30|4111.5||4112||4112||4111.5||0
1628153920000|2021-08-05 08:58:40|4111.5||4111.5||4111.5||4111.5||0
1628153950000|2021-08-05 08:59:10|4112|4111|4112.5|4111.5|4112.5|4112|4112|4111|587
1628153960000|2021-08-05 08:59:20|4113||4112.5||4113||4112.5||0
1628153970000|2021-08-05 08:59:30|4113||4113||4113||4113||150
1628153980000|2021-08-05 08:59:40|4112.5||4112.5||4112.5||4112.5||0
1628153990000|2021-08-05 08:59:50|4113||4113||4113||4113||10
1628154000000|2021-08-05 09:00:00|4113.5|4112|4113.5|4112.5|4113.5|4112.5|4113.5|4112|735
1628154010000|2021-08-05 09:00:10|||||||||2
1628154030000|2021-08-05 09:00:30||4113||4112.5||4113||4112.5|0
1628154050000|2021-08-05 09:00:50|4113||4113||4113||4113||0
1628154080000|2021-08-05 09:01:20|4113.5||4113.5||4113.5||4113.5||0
1628154090000|2021-08-05 09:01:30|4113|4112|4113|4112.5|4113.5|4112.5|4112.5|4112|2303
1628154100000|2021-08-05 09:01:40|4113.5||4113.5||4113.5||4113||63
1628154110000|2021-08-05 09:01:50|4113||4113||4113||4113||450
1628154120000|2021-08-05 09:02:00|4113.5|4112|4112.5|4111|4113.5|4112|4112.5|4111|1957
1628154130000|2021-08-05 09:02:10|||||||||26
1628154140000|2021-08-05 09:02:20|4113|4111.5|4113.5|4112.5|4113.5|4113|4112.5|4111.5|800
1628154150000|2021-08-05 09:02:30|4114||4114||4114||4113.5||0
1628154160000|2021-08-05 09:02:40|4113.5||4114||4114||4113.5||0
1628154170000|2021-08-05 09:02:50|4113.5||4113||4113.5||4113||102
1628154190000|2021-08-05 09:03:10|4112.5|4112|4113|4111.5|4113|4112|4112.5|4111.5|672
1628154200000|2021-08-05 09:03:20|4113.5|4112|4113.5|4112.5|4113.5|4112.5|4113.5|4112|0
1628154210000|2021-08-05 09:03:30|4113||4113.5||4113.5||4113||0
1628154220000|2021-08-05 09:03:40|4113|4112|4112.5|4112|4113|4112|4112.5|4112|831
1628154230000|2021-08-05 09:03:50|4112|4111.5|4111.5|4111|4112.5|4111.5|4111.5|4111|952
1628154240000|2021-08-05 09:04:00|4112||4112||4112||4111.5||25
1628154260000|2021-08-05 09:04:20|4111.5||4111.5||4111.5||4111.5||338
1628154270000|2021-08-05 09:04:30|4112|4111.5|4112|4111|4112|4111.5|4112|4111|109
1628154300000|2021-08-05 09:05:00|4112.5|4111.5|4112.5|4112|4113|4112|4112.5|4111.5|161
1628154310000|2021-08-05 09:05:10||4111.5||4112||4112||4111.5|329
1628154320000|2021-08-05 09:05:20|4113||4112.5||4113||4112.5||0
1628154330000|2021-08-05 09:05:30|||||||||751
1628154340000|2021-08-05 09:05:40|||||||||200
1628154350000|2021-08-05 09:05:50|||||||||100
1628154360000|2021-08-05 09:06:00|4112|4111.5|4111.5|4111|4112.5|4111.5|4111.5|4111|1463
1628154370000|2021-08-05 09:06:10|4112||4112||4112||4112||305
1628154400000|2021-08-05 09:06:40|4112.5|4111.5|4113|4111.5|4113|4111.5|4112.5|4111.5|50
1628154410000|2021-08-05 09:06:50|4112.5||4112.5||4112.5||4112.5||0
1628154430000|2021-08-05 09:07:10|4112|4111|4110.5|4109.5|4112.5|4111|4110|4109|2010
1628154450000|2021-08-05 09:07:30|4110|4109|4109|4108|4110|4109|4108.5|4108|854
1628154460000|2021-08-05 09:07:40|4108.5|4107.5|4108.5|4108|4109|4108|4108|4107.5|1258
1628154470000|2021-08-05 09:07:50|4109|4108.5|4109|4108.5|4109|4108.5|4109|4108.5|40
1628154480000|2021-08-05 09:08:00|4109.5|4109|4109|4108|4110|4109|4109|4108|1752
1628154510000|2021-08-05 09:08:30|4108.5||4109||4109||4108.5||0
1628154520000|2021-08-05 09:08:40|4109.5|4108.5|4109.5|4108.5|4109.5|4108.5|4109.5|4108.5|152
1628154530000|2021-08-05 09:08:50|4109||4109.5||4109.5||4109||250
1628154540000|2021-08-05 09:09:00|||||||||1
1628154550000|2021-08-05 09:09:10|4110|4109|4110.5|4109.5|4110.5|4109.5|4110|4108.5|333
1628154560000|2021-08-05 09:09:20|4110||4110.5||4110.5||4110||0
1628154570000|2021-08-05 09:09:30|4110|4109|4109.5|4108.5|4110|4109|4109.5|4108.5|966
1628154590000|2021-08-05 09:09:50|||||||||10
1628154600000|2021-08-05 09:10:00|4109||4109||4109.5||4109||36
1628154610000|2021-08-05 09:10:10|||||||||423
1628154620000|2021-08-05 09:10:20|4109.5|4109|4110|4109|4110|4109|4109.5|4109|1304
1628154650000|2021-08-05 09:10:50|4109.5||4110||4110||4109.5||350
1628154680000|2021-08-05 09:11:20|4110.5|4109.5|4111|4110|4111|4110|4110.5|4109.5|418
1628154700000|2021-08-05 09:11:40|4111.5|4110.5|4111|4110|4111.5|4110.5|4110.5|4110|781
1628154710000|2021-08-05 09:11:50||4110.5||4110||4110.5||4110|0
1628154720000|2021-08-05 09:12:00|4110.5|4109.5|4110|4109.5|4110.5|4110|4110|4109.5|802
1628154730000|2021-08-05 09:12:10|4110.5|4110|4110.5|4109.5|4111|4110|4110|4109.5|106
1628154740000|2021-08-05 09:12:20|4111||4110.5||4111||4110.5||0
1628154770000|2021-08-05 09:12:50|4110|4109|4110.5|4109.5|4111|4110|4109.5|4109|1690
1628154780000|2021-08-05 09:13:00|4111|4110|4111.5|4111|4112|4111|4111|4110|1964
1628154790000|2021-08-05 09:13:10|4112|4111.5|4112.5|4111.5|4112.5|4111.5|4112|4111.5|243
1628154800000|2021-08-05 09:13:20|4112|4111|4112|4111|4112.5|4111|4111.5|4111|1445
1628154820000|2021-08-05 09:13:40|4111.5|4111.5|4113|4112|4113|4112|4111.5|4111.5|295
1628154840000|2021-08-05 09:14:00|4112.5|4111.5|4111.5|4111|4112.5|4111.5|4111.5|4111|1605
1628154860000|2021-08-05 09:14:20|4111|4110.5|4111.5|4110.5|4111.5|4111|4111|4110|640
1628154870000|2021-08-05 09:14:30|||||||||4
1628154880000|2021-08-05 09:14:40|4111||4111||4111.5||4111||155
1628154890000|2021-08-05 09:14:50|4110.5|4110|4110.5|4109.5|4111|4110|4110|4109.5|1786
1628154900000|2021-08-05 09:15:00|4111||4111||4111||4110.5||276
1628154910000|2021-08-05 09:15:10|4110.5|4110|4110|4109.5|4110.5|4110|4110|4109.5|1327
1628154920000|2021-08-05 09:15:20|4110.5|4110|4110.5|4109.5|4110.5|4110|4110.5|4109.5|244
1628154930000|2021-08-05 09:15:30|4111||4110.5||4111||4110.5||0
1628154940000|2021-08-05 09:15:40|4111||4111||4111||4111||0
1628154950000|2021-08-05 09:15:50|4110.5||4111||4111||4110.5||0
1628154960000|2021-08-05 09:16:00|4110.5||4110.5||4110.5||4110.5||0
1628154970000|2021-08-05 09:16:10|4111|4110|4111.5|4110.5|4112|4111.5|4111|4110|510
1628155000000|2021-08-05 09:16:40||4111||4111||4111||4111|0
1628155010000|2021-08-05 09:16:50|4111|4110.5|4111|4110.5|4111.5|4110.5|4111|4110.5|881
1628155020000|2021-08-05 09:17:00|4110.5|4110|4111.5|4110.5|4111.5|4110.5|4110.5|4110|1673
1628155040000|2021-08-05 09:17:20|4111|4111|4111.5|4111|4111.5|4111|4111|4111|316
1628155050000|2021-08-05 09:17:30||4110.5||4110.5||4110.5||4110.5|373
1628155080000|2021-08-05 09:18:00|4112|4111|4113|4112|4113|4112|4112|4111|608
1628155090000|2021-08-05 09:18:10|4113.5|4112.5|4113.5|4112.5|4113.5|4112.5|4113|4112.5|152
1628155100000|2021-08-05 09:18:20|4114||4113.5||4114||4113.5||100
1628155110000|2021-08-05 09:18:30|4113|4112|4113|4112|4113|4112|4112.5|4112|1217
1628155120000|2021-08-05 09:18:40|||||||||8
1628155150000|2021-08-05 09:19:10|4113.5|4112.5|4113|4112.5|4113.5|4113|4113|4112.5|668
1628155160000|2021-08-05 09:19:20|4113.5||4113.5||4113.5||4113.5||0
1628155170000|2021-08-05 09:19:30|||||||||59
1628155180000|2021-08-05 09:19:40|||||||||344
1628155190000|2021-08-05 09:19:50|4113||4113||4113.5||4113||299
1628155200000|2021-08-05 09:20:00|4112.5|4112|4113|4112|4113|4112|4112.5|4112|928
1628155210000|2021-08-05 09:20:10|4112.5|4111.5|4112.5|4112|4113|4112|4112|4111.5|1979
1628155220000|2021-08-05 09:20:20|||||||||396
1628155230000|2021-08-05 09:20:30|4113|4112.5|4113|4112|4113|4112.5|4113|4112|2
1628155250000|2021-08-05 09:20:50|4112.5||4112.5||4112.5||4112.5||0
1628155260000|2021-08-05 09:21:00|4112|4111.5|4112.5|4111.5|4112.5|4111.5|4112|4111.5|402
1628155270000|2021-08-05 09:21:10|4112|4111|4114|4113|4114|4113|4112|4111|5034
1628155280000|2021-08-05 09:21:20|4114.5|4113.5|4115.5|4114.5|4115.5|4114.5|4114.5|4113|1039
1628155290000|2021-08-05 09:21:30|4115|4114|4115.5|4115|4115.5|4115|4115|4114|3278
1628155300000|2021-08-05 09:21:40|4116|4115.5|4116.5|4115.5|4117|4116|4116|4115.5|6094
1628155310000|2021-08-05 09:21:50|||||||||500
1628155320000|2021-08-05 09:22:00|4116|4115|4115.5|4114.5|4116.5|4115.5|4115.5|4114.5|2968
1628155340000|2021-08-05 09:22:20|4115||4115.5||4115.5||4115||36
1628155350000|2021-08-05 09:22:30|4115|4115|4115.5|4114.5|4115.5|4115|4115|4114.5|1063
1628155360000|2021-08-05 09:22:40|4116||4115.5||4116||4115.5||0
1628155370000|2021-08-05 09:22:50|4116|4115|4115.5|4115|4116.5|4115.5|4115.5|4114.5|612
1628155380000|2021-08-05 09:23:00|4116|4114|4114.5|4113|4116|4114.5|4114.5|4113|927
1628155390000|2021-08-05 09:23:10|4114|4113.5|4114.5|4113.5|4114.5|4113.5|4114|4113.5|0
1628155400000|2021-08-05 09:23:20|4115|4114|4115.5|4114|4115.5|4114|4114.5|4114|156
1628155410000|2021-08-05 09:23:30||4114.5||4114.5||4114.5||4114.5|0
1628155420000|2021-08-05 09:23:40|4116|4115|4116.5|4115.5|4116.5|4115.5|4116|4115|810
1628155440000|2021-08-05 09:24:00|4116||4116||4116||4116||307
1628155450000|2021-08-05 09:24:10|4115.5|4115|4116.5|4115.5|4116.5|4116|4115.5|4115|4074
1628155460000|2021-08-05 09:24:20|4116||4116.5||4116.5||4116||303
1628155470000|2021-08-05 09:24:30|4117|4116|4118|4116.5|4118|4116.5|4117|4116|404
1628155480000|2021-08-05 09:24:40|4117.5||4117.5||4118||4117.5||0
1628155490000|2021-08-05 09:24:50|4118|4117|4117.5|4117|4119|4118|4117.5|4117|3523
1628155500000|2021-08-05 09:25:00|4118|4117.5|4118|4117.5|4118|4117.5|4118|4117|59637
1628155510000|2021-08-05 09:25:10|4118.5|4118|4119.5|4118.5|4119.5|4118.5|4118.5|4118|773
1628155520000|2021-08-05 09:25:20|4119||4119||4119.5||4119||250
1628155530000|2021-08-05 09:25:30|4119.5|4118|4121|4120|4121|4120|4119|4118|4750
1628155540000|2021-08-05 09:25:40|4120.5|4119.5|4121|4120|4121|4120|4120|4119.5|2713
1628155550000|2021-08-05 09:25:50|||||||||200
1628155560000|2021-08-05 09:26:00|4120.5|4120.5|4122|4120.5|4122|4120.5|4120.5|4120.5|1086
1628155570000|2021-08-05 09:26:10|4121.5|4121|4122|4121.5|4122|4121.5|4121.5|4121|302
1628155580000|2021-08-05 09:26:20|4122.5||4122.5||4122.5||4122.5||34
1628155600000|2021-08-05 09:26:40|4122|4122|4121.5|4120.5|4122|4122|4121|4120|2974
1628155610000|2021-08-05 09:26:50|4122||4121.5||4122||4121.5||0
1628155620000|2021-08-05 09:27:00|4122|4121|4122|4121|4122|4121|4121.5|4121|650
1628155630000|2021-08-05 09:27:10|4121.5|4120.5|4121|4120.5|4121.5|4121|4121|4120.5|1621
1628155640000|2021-08-05 09:27:20|4121.5|4121|4121.5|4120.5|4121.5|4121|4121.5|4120.5|2263
1628155650000|2021-08-05 09:27:30|||||||||1
1628155660000|2021-08-05 09:27:40|4121|4120|4121|4120|4121.5|4120|4120.5|4120|893
1628155670000|2021-08-05 09:27:50|4120.5||4120.5||4120.5||4120.5||13
1628155680000|2021-08-05 09:28:00|4120|4119.5|4120|4119.5|4120.5|4120|4120|4119|1923
1628155690000|2021-08-05 09:28:10|4120.5|4120|4120.5|4120|4120.5|4120|4120.5|4120|989
1628155700000|2021-08-05 09:28:20|4121|4120.5|4121.5|4120.5|4122|4120.5|4121|4120.5|337
1628155710000|2021-08-05 09:28:30|4122|4121|4122|4121|4122|4121|4121.5|4121|309
1628155730000|2021-08-05 09:28:50|4121.5|4120.5|4121|4120|4122|4120.5|4120.5|4120|2211
1628155740000|2021-08-05 09:29:00|4121.5||4121||4121.5||4121||100
1628155750000|2021-08-05 09:29:10|4121.5|4120.5|4121.5|4120.5|4122|4120.5|4121.5|4120.5|51
1628155760000|2021-08-05 09:29:20|4121||4121.5||4121.5||4121||1
1628155780000|2021-08-05 09:29:40|4122||4121.5||4122||4121||50
1628155790000|2021-08-05 09:29:50|4122|4121|4122|4121|4122|4121.5|4122|4121|105
1628155800000|2021-08-05 09:30:00|4121.5|4121.5|4122.5|4121.5|4122.5|4121.5|4121.5|4121.5|422
1628155820000|2021-08-05 09:30:20|4123||4122.5||4123||4122.5||601
1628155840000|2021-08-05 09:30:40|4123|4122|4123.5|4122.5|4124|4122.5|4123|4122|133
1628155860000|2021-08-05 09:31:00|4123|4122|4122|4121.5|4123|4122|4122|4121.5|2458
1628155870000|2021-08-05 09:31:10|4122.5||4123||4123||4122.5||0
1628155880000|2021-08-05 09:31:20|4122.5||4122.5||4122.5||4122.5||0
1628155900000|2021-08-05 09:31:40|4123|4122|4124|4123.5|4124|4123.5|4123|4122|319
1628155910000|2021-08-05 09:31:50|4124.5|4123|4124.5|4123.5|4124.5|4123.5|4124|4123|357
1628155920000|2021-08-05 09:32:00|4124|4123|4125.5|4124.5|4125.5|4124.5|4124|4123|5599
1628155930000|2021-08-05 09:32:10|4125|4124|4125.5|4124.5|4125.5|4125|4124.5|4124|1911
1628155940000|2021-08-05 09:32:20|4125||4125.5||4125.5||4125||266
1628155950000|2021-08-05 09:32:30|4125||4125.5||4125.5||4125||37
1628155960000|2021-08-05 09:32:40|4125|4124|4124|4123|4125|4124.5|4123|4122.5|3753
1628155970000|2021-08-05 09:32:50|4123.5|4122.5|4123|4122.5|4123.5|4122.5|4123|4122.5|0
1628155980000|2021-08-05 09:33:00|4122.5|4122|4123|4122|4123|4122|4122.5|4122|1208
1628155990000|2021-08-05 09:33:10|4122.5||4123||4123||4122.5||31
1628156000000|2021-08-05 09:33:20|4122.5|4121.5|4122.5|4122|4122.5|4122|4122.5|4121.5|689
1628156010000|2021-08-05 09:33:30|||||||||231
1628156020000|2021-08-05 09:33:40|4123|4122.5|4123|4122.5|4123|4122.5|4123|4122.5|130
1628156030000|2021-08-05 09:33:50|4122.5|4122|4123|4122|4123|4122|4122.5|4122|500
1628156040000|2021-08-05 09:34:00|4122.5|4121.5|4121.5|4120.5|4122.5|4121.5|4121.5|4120.5|874
1628156050000|2021-08-05 09:34:10|4122|4121|4123|4121.5|4123|4121.5|4122|4120.5|472
1628156060000|2021-08-05 09:34:20|||||||||6
1628156070000|2021-08-05 09:34:30|4122.5||4122.5||4122.5||4122.5||160
1628156080000|2021-08-05 09:34:40|4122|4121|4122.5|4121.5|4122.5|4121.5|4122|4121|179
1628156090000|2021-08-05 09:34:50|4123|4122|4122.5|4122|4123|4122|4122.5|4121.5|420
1628156100000|2021-08-05 09:35:00|4122|4121.5|4122.5|4121.5|4122.5|4121.5|4122|4121.5|296
1628156110000|2021-08-05 09:35:10|4123|4122|4123|4122|4123|4122|4123|4122|100
1628156120000|2021-08-05 09:35:20|4122.5||4123||4123||4122.5||51
1628156130000|2021-08-05 09:35:30|4122.5|4121.5|4122.5|4121.5|4122.5|4122|4122|4121.5|1215
1628156140000|2021-08-05 09:35:40|4122||4122.5||4122.5||4122||37
1628156150000|2021-08-05 09:35:50|4123|4122|4123|4122.5|4123|4122.5|4123|4121.5|767
1628156160000|2021-08-05 09:36:00|||||||||294
1628156170000|2021-08-05 09:36:10|4123.5|4122|4123|4122|4123.5|4122.5|4122.5|4122|2643
1628156180000|2021-08-05 09:36:20|4122.5||4122.5||4123||4122.5||0
1628156190000|2021-08-05 09:36:30|||||||||293
1628156200000|2021-08-05 09:36:40|4122|4121.5|4122.5|4122|4122.5|4122|4122|4121.5|1067
1628156210000|2021-08-05 09:36:50|||||||||595
1628156230000|2021-08-05 09:37:10|||||||||1023
1628156240000|2021-08-05 09:37:20|4122|4121.5|4122.5|4121.5|4122.5|4121.5|4122|4121.5|606
1628156260000|2021-08-05 09:37:40|4122|4121|4121.5|4121|4122.5|4121.5|4121.5|4121|940
1628156270000|2021-08-05 09:37:50|||||||||33
1628156280000|2021-08-05 09:38:00|4121|4120.5|4121|4120.5|4122|4121|4121|4120|1715
1628156300000|2021-08-05 09:38:20|4121.5|4121|4122.5|4121.5|4122.5|4121.5|4121.5|4121|273
1628156320000|2021-08-05 09:38:40|4122|4122|4121|4120|4122|4122|4120.5|4120|2746
1628156350000|2021-08-05 09:39:10|4120.5|4119.5|4120.5|4119.5|4120.5|4120|4120.5|4119.5|1812
1628156360000|2021-08-05 09:39:20||4120||4120||4120||4119.5|100
1628156390000|2021-08-05 09:39:50|||||||||36
1628156400000|2021-08-05 09:40:00|4120|4119.5|4120.5|4119.5|4120.5|4119.5|4120|4119.5|1420
1628156410000|2021-08-05 09:40:10||4120||4120||4120||4120|9
1628156420000|2021-08-05 09:40:20|4120|4119.5|4120|4119.5|4120|4119.5|4120|4119.5|302
1628156430000|2021-08-05 09:40:30|4120.5|4120|4120.5|4120|4120.5|4120|4120.5|4120|112
1628156440000|2021-08-05 09:40:40|4121|4120.5|4122|4121|4122|4121|4121|4120.5|971
1628156450000|2021-08-05 09:40:50||4121.5||4121||4121.5||4121|484
1628156460000|2021-08-05 09:41:00|4121.5||4121.5||4121.5||4121.5||0
1628156470000|2021-08-05 09:41:10|4121|4120.5|4121|4120|4121|4120.5|4120.5|4120|1663
1628156480000|2021-08-05 09:41:20|4121.5||4121.5||4121.5||4121.5||0
1628156490000|2021-08-05 09:41:30|4122|4120.5|4122|4121|4122|4121|4122|4120.5|10
1628156510000|2021-08-05 09:41:50|4122.5|4121.5|4122.5|4122|4122.5|4122|4122|4121|2581
1628156520000|2021-08-05 09:42:00|4122|4121.5|4122|4121.5|4122.5|4121.5|4122|4121.5|696
1628156530000|2021-08-05 09:42:10|4121.5|4121|4121.5|4121|4121.5|4121|4121.5|4121|844
1628156540000|2021-08-05 09:42:20|4122||4122||4122||4122||263
1628156550000|2021-08-05 09:42:30|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|4121.5|4120|263
1628156560000|2021-08-05 09:42:40|4122||4121.5||4122||4121.5||0
1628156580000|2021-08-05 09:43:00|4121|4120|4120|4119|4121|4120|4120|4118.5|1584
1628156590000|2021-08-05 09:43:10||4118.5||4118.5||4118.5||4118.5|0
1628156600000|2021-08-05 09:43:20|4119.5|4119|4119.5|4118.5|4120|4119|4119|4118.5|774
1628156610000|2021-08-05 09:43:30|4119|4119|4119.5|4119|4119.5|4119|4119|4119|778
1628156620000|2021-08-05 09:43:40|4120||4120||4120||4120||199
1628156650000|2021-08-05 09:44:10|||||||||600
1628156660000|2021-08-05 09:44:20|4119.5||4120||4120||4119.5||0
1628156670000|2021-08-05 09:44:30|4119.5|4118.5|4119|4118.5|4120|4118.5|4119|4118.5|657
1628156690000|2021-08-05 09:44:50|||||||||38
1628156700000|2021-08-05 09:45:00|4118.5|4118|4119|4118.5|4119|4118.5|4118|4117|2598
1628156710000|2021-08-05 09:45:10|4119.5|4119|4120|4119|4120|4119|4119.5|4119|472
1628156720000|2021-08-05 09:45:20|4120.5|4119.5|4121|4120|4121|4120|4120.5|4119.5|276
1628156730000|2021-08-05 09:45:30|4120.5|4120.5|4122|4121|4122|4121.5|4120.5|4120|888
1628156740000|2021-08-05 09:45:40|4121.5||4122||4122.5||4121.5||100
1628156750000|2021-08-05 09:45:50||4121.5||4121.5||4121.5||4121.5|529
1628156760000|2021-08-05 09:46:00|4121.5|4121|4122|4121|4122|4121.5|4121.5|4121|647
1628156770000|2021-08-05 09:46:10|4121.5|4120.5|4121|4120.5|4121.5|4120.5|4120.5|4120|2799
1628156780000|2021-08-05 09:46:20|4120.5|4120|4121.5|4121|4121.5|4121|4120.5|4119.5|1355
1628156790000|2021-08-05 09:46:30|||||||||500
1628156800000|2021-08-05 09:46:40|||||||||90
1628156810000|2021-08-05 09:46:50|4122|4121.5|4122.5|4121.5|4122.5|4121.5|4122|4121|187
1628156820000|2021-08-05 09:47:00|4123|4122|4122.5|4122|4123|4122|4122.5|4121.5|740
1628156830000|2021-08-05 09:47:10|4123|4121.5|4122|4121.5|4123|4121.5|4122|4121.5|4661
1628156840000|2021-08-05 09:47:20|||||||||1796
1628156860000|2021-08-05 09:47:40|4122.5|4122|4123|4122|4123|4122|4122|4121.5|2631
1628156870000|2021-08-05 09:47:50|4123.5||4123||4123.5||4123||0
1628156880000|2021-08-05 09:48:00|4122.5|4121.5|4123|4122|4123|4122|4122.5|4121.5|900
1628156900000|2021-08-05 09:48:20|4123.5|4122.5|4122.5|4121.5|4123.5|4123|4121.5|4121|3695
1628156910000|2021-08-05 09:48:30|4122|4121|4123.5|4122.5|4123.5|4122.5|4121.5|4121|2991
1628156920000|2021-08-05 09:48:40|4123|4122|4122.5|4122|4123|4122.5|4122.5|4122|860
1628156930000|2021-08-05 09:48:50|4123|4122.5|4123.5|4123|4123.5|4123|4123|4122.5|940
1628156940000|2021-08-05 09:49:00||4122.5||4123||4123||4122.5|838
1628156960000|2021-08-05 09:49:20|4123|4122.5|4125.5|4124.5|4126|4125|4123|4122.5|17899
1628156970000|2021-08-05 09:49:30|4125|4124|4124.5|4123.5|4125|4124|4124.5|4123.5|1432
1628156990000|2021-08-05 09:49:50|4124|4123|4124|4123.5|4124|4123.5|4124|4123|1373
1628157000000|2021-08-05 09:50:00|4124.5||4124||4124.5||4124||474
1628157010000|2021-08-05 09:50:10|||||||||20
1628157020000|2021-08-05 09:50:20||4123||4123.5||4123.5||4123|2506
1628157030000|2021-08-05 09:50:30|4124.5|4124|4124|4123.5|4124.5|4124|4124|4123.5|951
1628157040000|2021-08-05 09:50:40|4123|4123|4123.5|4123|4123.5|4123|4123|4122|1059
1628157050000|2021-08-05 09:50:50|4124|4123.5|4124|4123.5|4124.5|4123.5|4123.5|4123|398
1628157060000|2021-08-05 09:51:00|4124.5||4124||4124.5||4124||165
1628157070000|2021-08-05 09:51:10|4123.5|4123|4123|4122|4123.5|4123|4123|4122|1312
1628157080000|2021-08-05 09:51:20|4123.5|4122.5|4124|4123|4124|4123|4123.5|4122.5|1089
1628157090000|2021-08-05 09:51:30|4124.5|4123.5|4124.5|4123.5|4124.5|4124|4124.5|4123.5|919
1628157100000|2021-08-05 09:51:40||4124||4124||4124||4124|477
1628157110000|2021-08-05 09:51:50|||||||||130
1628157120000|2021-08-05 09:52:00|4125||4125||4125||4125||144
1628157130000|2021-08-05 09:52:10|4124.5||4124.5||4124.5||4124.5||13
1628157140000|2021-08-05 09:52:20|||||||||24
1628157150000|2021-08-05 09:52:30|4125|4124.5|4124.5|4124|4125|4124.5|4124.5|4124|328
1628157160000|2021-08-05 09:52:40|||||||||13
1628157170000|2021-08-05 09:52:50|4125|4123.5|4124|4123.5|4125|4123.5|4124|4123.5|991
1628157200000|2021-08-05 09:53:20|4124.5|4124|4124.5|4123.5|4124.5|4124|4124.5|4123.5|103
1628157210000|2021-08-05 09:53:30|4124||4124.5||4124.5||4124||465
1628157220000|2021-08-05 09:53:40|4124||4124||4124.5||4124||469
1628157230000|2021-08-05 09:53:50|4124.5|4123|4124|4123|4124.5|4123|4123.5|4123|437
1628157260000|2021-08-05 09:54:20|||||||||460
1628157280000|2021-08-05 09:54:40|4123.5|4122.5|4123.5|4122.5|4124|4122.5|4122.5|4122|2387
1628157290000|2021-08-05 09:54:50|4123||4123||4123||4123||331
1628157300000|2021-08-05 09:55:00|4123.5||4123.5||4123.5||4123.5||149
1628157310000|2021-08-05 09:55:10|||||||||29
1628157320000|2021-08-05 09:55:20|4123|4123|4123.5|4122.5|4123.5|4123|4123|4122.5|1775
1628157330000|2021-08-05 09:55:30|||||||||69
1628157350000|2021-08-05 09:55:50|4124|4123|4123.5|4122.5|4124|4123.5|4123|4122.5|3556
1628157360000|2021-08-05 09:56:00|4123|4122|4122.5|4121.5|4123.5|4122|4122|4121.5|2574
1628157370000|2021-08-05 09:56:10|4122|4122|4122|4121|4123|4122.5|4122|4121|2628
1628157380000|2021-08-05 09:56:20|4122.5|4121.5|4122.5|4121.5|4122.5|4121.5|4122.5|4121.5|347
1628157420000|2021-08-05 09:57:00|||||||||25
1628157430000|2021-08-05 09:57:10|4123|4122|4123|4122|4123|4122|4123|4122|348
1628157440000|2021-08-05 09:57:20|4122.5||4123||4123||4122.5||63
1628157470000|2021-08-05 09:57:50|4122.5|4122.5|4123.5|4122.5|4124|4123.5|4122.5|4122.5|2048
1628157480000|2021-08-05 09:58:00|4123||4123||4123||4123||251
1628157490000|2021-08-05 09:58:10|||||||||39
1628157500000|2021-08-05 09:58:20|4123.5||4123.5||4123.5||4123.5||356
1628157520000|2021-08-05 09:58:40|4123|4122|4122.5|4121.5|4123|4122|4122|4121.5|3581
1628157530000|2021-08-05 09:58:50|4122|4121|4122|4121|4122|4121|4122|4121|846
1628157540000|2021-08-05 09:59:00|4121.5||4122||4122||4121.5||0
1628157550000|2021-08-05 09:59:10|4122.5|4121.5|4122.5|4121.5|4122.5|4121.5|4122.5|4121.5|187
1628157580000|2021-08-05 09:59:40|4122||4122||4122||4122||0
1628157590000|2021-08-05 09:59:50|4121.5|4121|4120.5|4120|4121.5|4121|4120.5|4119.5|1550
1628157600000|2021-08-05 10:00:00|4121|4120.5|4121|4120|4121.5|4120.5|4121|4120|1160
1628157610000|2021-08-05 10:00:10|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|0
1628157620000|2021-08-05 10:00:20|4121||4121||4121.5||4121||200
1628157630000|2021-08-05 10:00:30|4121.5||4121.5||4121.5||4121||38
1628157640000|2021-08-05 10:00:40|4122|4121|4122|4121|4122.5|4121.5|4121.5|4121|1445
1628157650000|2021-08-05 10:00:50|4121.5||4121.5||4122||4121.5||100
1628157660000|2021-08-05 10:01:00|4121|4120.5|4121|4120.5|4121|4120.5|4121|4120.5|563
1628157670000|2021-08-05 10:01:10|4120.5|4120|4120.5|4120|4120.5|4120|4120.5|4120|481
1628157680000|2021-08-05 10:01:20|4120|4119.5|4120.5|4120|4120.5|4120|4120|4119.5|3
1628157690000|2021-08-05 10:01:30|4121|4120.5|4121|4120.5|4121|4120.5|4121|4120.5|207
1628157710000|2021-08-05 10:01:50|4122|4121|4122|4121|4122|4121|4121.5|4121|1122
1628157720000|2021-08-05 10:02:00|4121.5||4121.5||4121.5||4121.5||0
1628157730000|2021-08-05 10:02:10|4122|4120.5|4120|4119|4122|4120.5|4120|4119|2410
1628157740000|2021-08-05 10:02:20|4119.5||4120||4120||4119.5||250
1628157760000|2021-08-05 10:02:40|4119.5|4118.5|4119.5|4119|4120|4119|4119.5|4118.5|888
1628157770000|2021-08-05 10:02:50|4120|4119.5|4120|4119.5|4120.5|4119.5|4120|4119.5|677
1628157780000|2021-08-05 10:03:00|4120.5||4120.5||4120.5||4120.5||88
1628157790000|2021-08-05 10:03:10|4120|4120|4121|4120.5|4121|4120.5|4120|4120|1518
1628157800000|2021-08-05 10:03:20|4120.5|4120|4121|4120.5|4121|4120.5|4120.5|4120|156
1628157810000|2021-08-05 10:03:30|4120.5|4120|4121|4120|4121|4120|4120.5|4120|1040
1628157820000|2021-08-05 10:03:40|||||||||6
1628157830000|2021-08-05 10:03:50|4120.5|4119.5|4120.5|4119.5|4120.5|4120|4120|4119.5|1580
1628157840000|2021-08-05 10:04:00|4120||4120.5||4120.5||4120||50
1628157850000|2021-08-05 10:04:10|4120|4119|4120|4119|4120|4119|4120|4119|105
1628157880000|2021-08-05 10:04:40|||||||||150
1628157900000|2021-08-05 10:05:00|4119.5|4119.5|4120|4119|4120|4119.5|4119.5|4119|516
1628157930000|2021-08-05 10:05:30|4119.5|4119.5|4120|4119.5|4120|4119.5|4119.5|4119|948
1628157940000|2021-08-05 10:05:40|4119.5|4119|4119.5|4119|4119.5|4119|4119.5|4119|6
1628157960000|2021-08-05 10:06:00|4119|4118.5|4119.5|4118.5|4119.5|4118.5|4119|4118.5|1201
1628157970000|2021-08-05 10:06:10|4119||4119.5||4119.5||4119||30
1628157990000|2021-08-05 10:06:30|||||||||1
1628158000000|2021-08-05 10:06:40|4119|4119|4119.5|4118.5|4119.5|4119|4119|4118.5|1052
1628158040000|2021-08-05 10:07:20||4119||4119||4119||4119|261
1628158060000|2021-08-05 10:07:40|4119|4118.5|4119|4118.5|4119|4118.5|4119|4118.5|95
1628158070000|2021-08-05 10:07:50|4118.5|4118|4118.5|4118|4118.5|4118|4118|4117|1652
1628158080000|2021-08-05 10:08:00|4118|4117.5|4119|4118|4119|4118|4118|4117.5|1437
1628158090000|2021-08-05 10:08:10|4119.5|4118.5|4120.5|4119.5|4120.5|4119.5|4119|4118.5|2160
1628158110000|2021-08-05 10:08:30|4121|4120|4121.5|4120.5|4121.5|4120.5|4121|4120|0
1628158130000|2021-08-05 10:08:50|4121|4121|4122|4121|4122|4121|4121|4121|0
1628158140000|2021-08-05 10:09:00|4121.5|4120.5|4121|4120.5|4122|4120.5|4121|4120.5|1557
1628158150000|2021-08-05 10:09:10|4121.5||4121.5||4121.5||4121||99
1628158160000|2021-08-05 10:09:20|4122|4121|4123|4122|4123|4122|4122|4121|488
1628158190000|2021-08-05 10:09:50|||||||||167
1628158200000|2021-08-05 10:10:00|4123.5|4122.5|4123.5|4122.5|4123.5|4122.5|4123.5|4122.5|564
1628158210000|2021-08-05 10:10:10|4123|4122|4122.5|4121.5|4123.5|4122|4122.5|4121.5|1336
1628158270000|2021-08-05 10:11:10|||||||||170
1628158280000|2021-08-05 10:11:20|4122|4121|4121.5|4120.5|4122.5|4121|4121|4120.5|848
1628158310000|2021-08-05 10:11:50|4122|4121|4122.5|4121.5|4122.5|4121.5|4122|4121|320
1628158340000|2021-08-05 10:12:20|4122|4122|4122.5|4121.5|4122.5|4122|4122|4121.5|601
1628158350000|2021-08-05 10:12:30|4123|4121|4122|4121|4123|4121|4121.5|4121|1835
1628158360000|2021-08-05 10:12:40|4122.5|4121.5|4122|4121.5|4122.5|4121.5|4122|4121.5|253
1628158370000|2021-08-05 10:12:50|4121.5|4121|4121.5|4121|4121.5|4121.5|4121.5|4121|500
1628158380000|2021-08-05 10:13:00|4121|4120.5|4121|4120|4121|4120.5|4121|4120|77
1628158390000|2021-08-05 10:13:10|4121.5|4120.5|4121.5|4120.5|4121.5|4121|4121.5|4120.5|694
1628158400000|2021-08-05 10:13:20|4122|4121|4122|4121|4122|4121.5|4121.5|4121|1392
1628158410000|2021-08-05 10:13:30|4121.5||4122||4122||4121.5||400
1628158460000|2021-08-05 10:14:20|||||||||17
1628158490000|2021-08-05 10:14:50|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|866
1628158500000|2021-08-05 10:15:00|4122|4121|4122|4121.5|4122|4121.5|4122|4121|40
1628158510000|2021-08-05 10:15:10|4122.5|4122|4122.5|4122|4122.5|4122|4122|4121.5|375
1628158520000|2021-08-05 10:15:20|4123||4122.5||4123||4122.5||0
1628158530000|2021-08-05 10:15:30|4122|4121.5|4122.5|4121.5|4122.5|4121.5|4122|4121.5|591
1628158550000|2021-08-05 10:15:50|||||||||85
1628158560000|2021-08-05 10:16:00|4123|4122|4123.5|4122.5|4123.5|4123|4123|4121.5|522
1628158570000|2021-08-05 10:16:10|||||||||35
1628158600000|2021-08-05 10:16:40|4123|4123|4124|4123|4124|4123|4123|4122.5|1324
1628158610000|2021-08-05 10:16:50|||||||||350
1628158620000|2021-08-05 10:17:00|4123.5|4122.5|4122.5|4122|4124|4122.5|4122.5|4122|2181
1628158650000|2021-08-05 10:17:30|||||||||120
1628158660000|2021-08-05 10:17:40|||||||||200
1628158680000|2021-08-05 10:18:00||4121.5||4121.5||4121.5||4121.5|449
1628158700000|2021-08-05 10:18:20|4123|4122|4123|4122.5|4123|4122.5|4123|4122|192
1628158710000|2021-08-05 10:18:30|4123.5|4123|4124|4123|4124|4123|4123.5|4123|3638
1628158720000|2021-08-05 10:18:40|||||||||161
1628158730000|2021-08-05 10:18:50|4123.5|4123.5|4124|4123|4124|4123.5|4123.5|4123|586
1628158740000|2021-08-05 10:19:00|4123.5|4122.5|4123|4122.5|4123.5|4123|4122.5|4121.5|1427
1628158750000|2021-08-05 10:19:10||4122||4122||4122||4122|159
1628158760000|2021-08-05 10:19:20|4122.5|4121.5|4122|4121.5|4122.5|4121.5|4122|4121.5|1050
1628158780000|2021-08-05 10:19:40|4121.5|4121|4121.5|4120.5|4121.5|4121|4121.5|4120.5|152
1628158790000|2021-08-05 10:19:50|4122||4121||4122||4121||157
1628158800000|2021-08-05 10:20:00|4121.5|4121|4121.5|4121|4121.5|4121|4121.5|4121|2489
1628158810000|2021-08-05 10:20:10|4122||4122||4122||4121.5||57
1628158820000|2021-08-05 10:20:20|4121.5||4122||4122||4121.5||0
1628158830000|2021-08-05 10:20:30||4121.5||4121.5||4121.5||4121.5|121
1628158840000|2021-08-05 10:20:40|4122.5|4122|4123|4122|4123|4122|4122.5|4122|371
1628158850000|2021-08-05 10:20:50|4122.5||4122.5||4122.5||4122.5||0
1628158860000|2021-08-05 10:21:00|4123||4123||4123||4122.5||1031
1628158890000|2021-08-05 10:21:30|4122.5|4121.5|4121|4120|4123|4121.5|4121|4120|1904
1628158900000|2021-08-05 10:21:40|4120.5|4119.5|4120.5|4119.5|4120.5|4119.5|4120.5|4119.5|0
1628158930000|2021-08-05 10:22:10|4120|4119|4120|4119|4120.5|4119.5|4119.5|4119|863
1628158950000|2021-08-05 10:22:30|4120.5|4119.5|4120.5|4120|4120.5|4120|4120.5|4119|527
1628158960000|2021-08-05 10:22:40||4119.5||4119.5||4119.5||4119.5|0
1628158980000|2021-08-05 10:23:00||4120||4120||4120||4120|424
1628158990000|2021-08-05 10:23:10|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|4121|4120.5|65
1628159000000|2021-08-05 10:23:20|4122|4121|4121.5|4120.5|4122|4121|4121.5|4120.5|374
1628159010000|2021-08-05 10:23:30|4121|4121|4121.5|4121|4121.5|4121|4121|4120.5|249
1628159020000|2021-08-05 10:23:40|4122|4120.5|4122|4121|4122|4121|4121.5|4120.5|625
1628159050000|2021-08-05 10:24:10|4121.5|4120.5|4120.5|4120|4122|4120.5|4120.5|4120|1628
1628159060000|2021-08-05 10:24:20|4121|4119.5|4119.5|4118.5|4121|4119.5|4118.5|4118|1549
1628159070000|2021-08-05 10:24:30|4120|4119|4120|4119|4120|4119.5|4120|4119|287
1628159080000|2021-08-05 10:24:40|4119.5||4120||4120||4119.5||477
1628159100000|2021-08-05 10:25:00|4119.5||4119.5||4120||4119.5||104
1628159110000|2021-08-05 10:25:10|4120||4120||4120||4120||387
1628159120000|2021-08-05 10:25:20|4120.5|4119.5|4121|4120|4121|4120|4120.5|4119.5|373
1628159130000|2021-08-05 10:25:30|4120.5|4120.5|4121|4120|4121|4120.5|4120.5|4120|315
1628159140000|2021-08-05 10:25:40|||||||||200
1628159150000|2021-08-05 10:25:50|4120.5||4120.5||4120.5||4120.5||0
1628159160000|2021-08-05 10:26:00|4121||4121||4121||4121||0
1628159190000|2021-08-05 10:26:30|||||||||6
1628159200000|2021-08-05 10:26:40|||||||||461
1628159210000|2021-08-05 10:26:50||4120.5||4120.5||4120.5||4120.5|0
1628159220000|2021-08-05 10:27:00|4121.5|4121|4122|4121|4122|4121|4121.5|4121|533
1628159230000|2021-08-05 10:27:10|4121.5|4120.5|4122|4121|4122|4121|4121|4120.5|731
1628159260000|2021-08-05 10:27:40|4121.5|4120.5|4121.5|4120.5|4122|4120.5|4121|4120.5|805
1628159270000|2021-08-05 10:27:50|4121||4121||4121.5||4121||0
1628159280000|2021-08-05 10:28:00|4121.5|4120|4121|4120|4121.5|4120.5|4120.5|4120|2165
1628159290000|2021-08-05 10:28:10|4121.5|4120.5|4121.5|4120.5|4121.5|4121|4121.5|4120.5|448
1628159300000|2021-08-05 10:28:20|4122|4121|4122|4121.5|4122|4121.5|4122|4121|171
1628159310000|2021-08-05 10:28:30|4122.5||4122.5||4122.5||4122.5||3
1628159320000|2021-08-05 10:28:40|4122|4121|4122|4121.5|4122.5|4121.5|4121.5|4121|1846
1628159330000|2021-08-05 10:28:50|4121.5|4121|4121.5|4121|4121.5|4121|4121.5|4121|651
1628159340000|2021-08-05 10:29:00|4122|4121.5|4122|4121.5|4122|4121.5|4122|4121|2164
1628159370000|2021-08-05 10:29:30|4121.5|4121|4121|4120.5|4121.5|4121|4121|4120.5|681
1628159380000|2021-08-05 10:29:40|4121.5||4121.5||4121.5||4121.5||46
1628159390000|2021-08-05 10:29:50|4121||4121.5||4121.5||4121||1516
1628159400000|2021-08-05 10:30:00|4122|4121|4122.5|4121.5|4122.5|4121.5|4122|4121|278
1628159410000|2021-08-05 10:30:10|4122|4121|4121.5|4121|4122|4121|4121.5|4121|113
1628159420000|2021-08-05 10:30:20|4122|4120.5|4121.5|4121|4122|4121|4121.5|4120.5|899
1628159430000|2021-08-05 10:30:30|4121|4120.5|4121|4120.5|4121|4120.5|4120.5|4120|1952
1628159440000|2021-08-05 10:30:40|4120.5|4120|4121|4120.5|4121|4120.5|4120.5|4120|238
1628159460000|2021-08-05 10:31:00||4120||4120||4120||4120|31
1628159470000|2021-08-05 10:31:10|4120.5||4120.5||4121||4120.5||2
1628159480000|2021-08-05 10:31:20|4120|4119.5|4120.5|4119.5|4120.5|4119.5|4120|4119.5|355
1628159500000|2021-08-05 10:31:40|4120||4120||4120||4120||0
1628159510000|2021-08-05 10:31:50|4120.5|4119|4120|4119|4120.5|4119|4119|4118|1739
1628159520000|2021-08-05 10:32:00|4119.5||4119.5||4119.5||4119.5||210
1628159530000|2021-08-05 10:32:10|||||||||89
1628159560000|2021-08-05 10:32:40|4120|4119.5|4120|4119.5|4120.5|4119.5|4120|4119.5|60
1628159570000|2021-08-05 10:32:50|4120.5|4120|4120.5|4120|4120.5|4120|4120.5|4120|77
1628159600000|2021-08-05 10:33:20|4121||4121||4121||4121||305
1628159610000|2021-08-05 10:33:30|4121.5|4120.5|4122|4121|4122|4121|4121.5|4120|150
1628159620000|2021-08-05 10:33:40|4121.5||4121.5||4121.5||4121.5||109
1628159630000|2021-08-05 10:33:50|4122||4122||4122||4122||0
1628159640000|2021-08-05 10:34:00|4121.5||4121.5||4122||4121.5||21
1628159700000|2021-08-05 10:35:00|4121|4120.5|4121.5|4121|4121.5|4121|4121|4120.5|1284
1628159710000|2021-08-05 10:35:10|||||||||132
1628159720000|2021-08-05 10:35:20|||||||||100
1628159730000|2021-08-05 10:35:30|||||||||4
1628159740000|2021-08-05 10:35:40|||||||||12
1628159750000|2021-08-05 10:35:50|||||||||1339
1628159760000|2021-08-05 10:36:00|4121|4120.5|4120|4119|4121|4120.5|4120|4119|1121
1628159770000|2021-08-05 10:36:10|4120.5||4120||4120.5||4120||0
1628159780000|2021-08-05 10:36:20|4120.5||4120.5||4120.5||4120.5||0
1628159790000|2021-08-05 10:36:30|4120||4120||4120||4120||3
1628159810000|2021-08-05 10:36:50|4120.5|4119.5|4121.5|4121|4121.5|4121|4120.5|4119.5|1379
1628159820000|2021-08-05 10:37:00|4121|4120.5|4121|4120.5|4121|4120.5|4121|4120.5|703
1628159830000|2021-08-05 10:37:10|||||||||74
1628159850000|2021-08-05 10:37:30|4120.5|4120|4121|4120|4121|4120|4120.5|4120|513
1628159860000|2021-08-05 10:37:40|4120.5|4119.5|4120.5|4120|4120.5|4120|4120|4119.5|1061
1628159900000|2021-08-05 10:38:20|4121|4120.5|4121.5|4120.5|4121.5|4120.5|4121|4120.5|425
1628159910000|2021-08-05 10:38:30|4121|4121|4120.5|4120|4121.5|4121|4120.5|4120|961
1628159920000|2021-08-05 10:38:40|4121||4120.5||4121||4120.5||885
1628159930000|2021-08-05 10:38:50|||||||||180
1628159950000|2021-08-05 10:39:10|4120|4119.5|4120.5|4119.5|4120.5|4119.5|4120|4119.5|677
1628159990000|2021-08-05 10:39:50|||||||||36
1628160000000|2021-08-05 10:40:00|4120|4119|4120|4119|4120.5|4119|4119.5|4119|594
1628160010000|2021-08-05 10:40:10|4119.5||4119.5||4120||4119.5||412
1628160030000|2021-08-05 10:40:30|4119|4118.5|4119.5|4118.5|4119.5|4118.5|4119|4118|915
1628160040000|2021-08-05 10:40:40|4119|4118|4118.5|4118|4119|4118|4118.5|4118|895
1628160050000|2021-08-05 10:40:50|4119|4118.5|4119|4118|4119|4118.5|4119|4118|162
1628160060000|2021-08-05 10:41:00|4118.5||4118.5||4118.5||4118.5||0
1628160070000|2021-08-05 10:41:10|4118|4117.5|4118|4117.5|4118|4117.5|4118|4117|765
1628160080000|2021-08-05 10:41:20|4118.5|4117|4117.5|4117|4118.5|4117|4117.5|4117|247
1628160090000|2021-08-05 10:41:30|||||||||33
1628160100000|2021-08-05 10:41:40|||||||||204
1628160120000|2021-08-05 10:42:00|4118|4117.5|4118.5|4117.5|4118.5|4117.5|4118|4117|290
1628160130000|2021-08-05 10:42:10|4119|4118|4119|4118|4119|4118|4118.5|4118|152
1628160140000|2021-08-05 10:42:20|4118.5||4119||4119||4118.5||0
1628160150000|2021-08-05 10:42:30|4118.5||4118.5||4119||4118.5||445
1628160160000|2021-08-05 10:42:40|4119||4119||4119||4118.5||0
1628160170000|2021-08-05 10:42:50|4119.5|4118.5|4119.5|4118.5|4119.5|4118.5|4119.5|4118.5|0
1628160180000|2021-08-05 10:43:00|4119|4118|4118.5|4117.5|4119.5|4118|4118|4117.5|1348
1628160200000|2021-08-05 10:43:20|4118||4118||4118||4118||10
1628160210000|2021-08-05 10:43:30|4118.5|4118|4118.5|4118|4118.5|4118|4118.5|4118|207
1628160230000|2021-08-05 10:43:50|4119|4118.5|4119|4118|4119|4118.5|4118.5|4118|394
1628160250000|2021-08-05 10:44:10|4118.5||4119||4119||4118.5||126
1628160260000|2021-08-05 10:44:20|4118.5|4118.5|4119|4118.5|4119|4118.5|4118.5|4118.5|552
1628160270000|2021-08-05 10:44:30|||||||||7
1628160280000|2021-08-05 10:44:40|||||||||590
1628160290000|2021-08-05 10:44:50|4118|4118|4118|4117.5|4118.5|4118|4118|4117.5|1046
1628160300000|2021-08-05 10:45:00|4118.5|4118|4119|4118|4119|4118.5|4118.5|4118|1363
1628160310000|2021-08-05 10:45:10|4118.5|4118.5|4119|4118.5|4119|4118.5|4118.5|4118.5|344
1628160320000|2021-08-05 10:45:20|4119.5|4119|4119.5|4118.5|4120|4119|4119|4118.5|1507
1628160330000|2021-08-05 10:45:30|4119||4119||4119.5||4119||296
1628160340000|2021-08-05 10:45:40|4118.5|4118|4118.5|4118|4118.5|4118|4118.5|4118|678
1628160350000|2021-08-05 10:45:50|4118|4117.5|4117.5|4117|4118|4117.5|4117.5|4117|141
1628160360000|2021-08-05 10:46:00|||||||||77
1628160370000|2021-08-05 10:46:10||4116.5||4116.5||4116.5||4116.5|184
1628160390000|2021-08-05 10:46:30|4117|4116|4116.5|4116|4118.5|4117.5|4116.5|4116|5054
1628160400000|2021-08-05 10:46:40|4117||4116.5||4117||4116.5||800
1628160410000|2021-08-05 10:46:50|4117|4116.5|4116.5|4116|4117.5|4116.5|4116.5|4116|892
1628160420000|2021-08-05 10:47:00|4116|4115.5|4116.5|4115.5|4116.5|4116|4116|4115.5|2034
1628160430000|2021-08-05 10:47:10|4116|4116|4118|4117.5|4118|4117.5|4116|4116|2011
1628160440000|2021-08-05 10:47:20|4118.5||4118||4118.5||4118||426
1628160450000|2021-08-05 10:47:30|||||||||339
1628160470000|2021-08-05 10:47:50|4118.5|4118|4119|4118.5|4119|4118.5|4118.5|4118|1216
1628160480000|2021-08-05 10:48:00|4118.5|4118|4118.5|4118|4118.5|4118|4118.5|4118|1434
1628160490000|2021-08-05 10:48:10|||||||||137
1628160500000|2021-08-05 10:48:20|4119||4118.5||4119||4118.5||0
1628160520000|2021-08-05 10:48:40|4118|4117.5|4118.5|4118|4118.5|4118|4118|4117.5|1332
1628160530000|2021-08-05 10:48:50|4119|4118.5|4119|4118.5|4119.5|4118.5|4119|4118.5|712
1628160540000|2021-08-05 10:49:00|4119.5|4119|4120|4119|4120|4119|4119.5|4119|313
1628160550000|2021-08-05 10:49:10|4119.5|4118.5|4119|4118.5|4119.5|4118.5|4119|4118.5|621
1628160560000|2021-08-05 10:49:20|4119.5||4119.5||4119.5||4119||100
1628160590000|2021-08-05 10:49:50|4119|4118|4119|4118.5|4119|4118.5|4119|4118|477
1628160600000|2021-08-05 10:50:00|4118.5|4118|4118.5|4118|4118.5|4118|4118.5|4118|471
1628160620000|2021-08-05 10:50:20|||||||||195
1628160630000|2021-08-05 10:50:30|||||||||322
1628160640000|2021-08-05 10:50:40|4118|4117.5|4117.5|4116.5|4118|4117.5|4117|4116.5|1908
1628160660000|2021-08-05 10:51:00|||||||||72
1628160670000|2021-08-05 10:51:10|4118|4117|4118|4117.5|4118|4117.5|4118|4116.5|647
1628160680000|2021-08-05 10:51:20|4117.5|4117|4116.5|4116|4117.5|4117|4116.5|4116|360
1628160690000|2021-08-05 10:51:30|4117|4115.5|4116|4115|4117|4115.5|4116|4115|312
1628160700000|2021-08-05 10:51:40||4115.5||4115.5||4115.5||4115.5|0
1628160710000|2021-08-05 10:51:50|4115.5|4115|4116|4115|4116|4115|4115.5|4115|342
1628160720000|2021-08-05 10:52:00|4115.5||4115.5||4116||4115.5||195
1628160740000|2021-08-05 10:52:20|4116|4115.5|4116|4115.5|4116|4115.5|4116|4115|292
1628160750000|2021-08-05 10:52:30|||||||||12
1628160790000|2021-08-05 10:53:10|4115.5|4115|4116|4115|4116|4115|4115.5|4115|614
1628160800000|2021-08-05 10:53:20|4116.5|4115.5|4117|4116.5|4117|4116.5|4116|4115.5|1978
1628160810000|2021-08-05 10:53:30|4117.5|4117|4117.5|4117|4117.5|4117|4117.5|4117|270
1628160820000|2021-08-05 10:53:40|4118||4117.5||4118||4117.5||180
1628160850000|2021-08-05 10:54:10||4116.5||4116.5||4116.5||4116.5|990
1628160860000|2021-08-05 10:54:20|4117||4117||4117||4117||0
1628160870000|2021-08-05 10:54:30|||||||||224
1628160880000|2021-08-05 10:54:40|4116.5|4116|4116.5|4116|4116.5|4116|4116|4115.5|935
1628160890000|2021-08-05 10:54:50|4116|4115.5|4115.5|4114.5|4116|4115.5|4115.5|4114.5|818
1628160900000|2021-08-05 10:55:00|4115|4115|4116|4115|4116|4115|4115|4115|506
1628160910000|2021-08-05 10:55:10|4115.5||4115.5||4116||4115.5||60
1628160920000|2021-08-05 10:55:20|4116|4115.5|4116|4115.5|4116|4115.5|4116|4115.5|854
1628160940000|2021-08-05 10:55:40|4116.5||4116.5||4116.5||4116.5||923
1628160950000|2021-08-05 10:55:50|4116|4116|4116.5|4115.5|4116.5|4116|4116|4115.5|0
1628160960000|2021-08-05 10:56:00|4116||4116||4116||4116||639
1628160970000|2021-08-05 10:56:10|4116.5||4116.5||4116.5||4116.5||13
1628160980000|2021-08-05 10:56:20|4116||4116||4116.5||4116||0
1628160990000|2021-08-05 10:56:30|4115.5|4115|4115.5|4115|4116|4115.5|4115.5|4114.5|3720
1628161000000|2021-08-05 10:56:40|4116|4115.5|4116|4115.5|4116|4115.5|4116|4115.5|384
1628161010000|2021-08-05 10:56:50|4115.5|4115|4114.5|4113.5|4116|4115|4114|4113|3041
1628161020000|2021-08-05 10:57:00|4114|4114|4114.5|4113.5|4114.5|4114|4114|4113.5|379
1628161030000|2021-08-05 10:57:10|4114||4114||4114||4114||444
1628161040000|2021-08-05 10:57:20|4114.5|4114|4115|4114|4115|4114|4114.5|4113.5|368
1628161060000|2021-08-05 10:57:40|||||||||91
1628161080000|2021-08-05 10:58:00|||||||||74
1628161090000|2021-08-05 10:58:10|4115.5|4114.5|4116.5|4115.5|4116.5|4115.5|4115|4114.5|8619
1628161100000|2021-08-05 10:58:20|||||||||1985
1628161110000|2021-08-05 10:58:30|4117|4116|4117|4116|4117|4116|4116.5|4116|158
1628161120000|2021-08-05 10:58:40|4116.5|4115.5|4116|4115|4117|4115.5|4116|4115|1605
1628161130000|2021-08-05 10:58:50|4115.5||4116||4116||4115.5||309
1628161140000|2021-08-05 10:59:00|||||||||54
1628161150000|2021-08-05 10:59:10|||||||||761
1628161160000|2021-08-05 10:59:20|4115.5||4116||4116||4115.5||163
1628161170000|2021-08-05 10:59:30|4115.5||4115.5||4116||4115.5||930
1628161180000|2021-08-05 10:59:40|4116|4114.5|4115|4114|4116|4114.5|4114.5|4113.5|897
1628161190000|2021-08-05 10:59:50|4114.5|4114.5|4115.5|4114.5|4115.5|4114.5|4114.5|4114.5|2302
1628161200000|2021-08-05 11:00:00|4115|4113.5|4115|4113.5|4116|4115|4114.5|4113|6220
1628161210000|2021-08-05 11:00:10|4115.5|4114|4116.5|4115|4116.5|4115|4115.5|4114|822
1628161220000|2021-08-05 11:00:20||4115.5||4116||4116||4115.5|0
1628161230000|2021-08-05 11:00:30|4117|4116.5|4118.5|4118|4119|4118|4117|4116.5|484
1628161240000|2021-08-05 11:00:40||4117.5||4117.5||4117.5||4117.5|3
1628161250000|2021-08-05 11:00:50|4119|4118|4119.5|4118.5|4119.5|4118.5|4119|4118|435
1628161270000|2021-08-05 11:01:10|4119|4118|4115.5|4114.5|4119|4118|4115.5|4114.5|1061
1628161280000|2021-08-05 11:01:20|4116|4115|4116.5|4115|4116.5|4115|4116|4115|3230
1628161290000|2021-08-05 11:01:30|4116||4116.5||4116.5||4116||0
1628161300000|2021-08-05 11:01:40|4116|4114.5|4116|4115.5|4116|4115.5|4115.5|4114.5|1042
1628161310000|2021-08-05 11:01:50|4116.5||4116.5||4116.5||4116.5||13
1628161320000|2021-08-05 11:02:00|4116|4115|4115.5|4114.5|4116.5|4115|4115.5|4114.5|498
1628161330000|2021-08-05 11:02:10|4115|4114|4114.5|4113.5|4115.5|4114|4114.5|4113.5|283
1628161340000|2021-08-05 11:02:20|4114|4114|4114.5|4114|4114.5|4114|4114|4114|50
1628161350000|2021-08-05 11:02:30|4115|4114.5|4116.5|4115.5|4116.5|4115.5|4115|4114|135
1628161360000|2021-08-05 11:02:40|4117|4116|4117|4115.5|4117.5|4116|4116.5|4115.5|542
1628161370000|2021-08-05 11:02:50|4116.5||4116.5||4116.5||4116.5||0
1628161380000|2021-08-05 11:03:00|4116|4115|4114|4113.5|4116|4115.5|4114|4113.5|579
1628161390000|2021-08-05 11:03:10|4113.5|4113|4113.5|4112|4113.5|4113|4112.5|4111.5|1381
1628161400000|2021-08-05 11:03:20|4113||4113||4113.5||4113||0
1628161410000|2021-08-05 11:03:30|4112.5|4111.5|4112|4111.5|4112.5|4112|4111.5|4110.5|2923
1628161420000|2021-08-05 11:03:40|4112.5|4112|4113|4112|4113|4112|4112.5|4112|712
1628161430000|2021-08-05 11:03:50|4113.5|4112.5|4113|4112.5|4113.5|4112.5|4112.5|4112|1104
1628161440000|2021-08-05 11:04:00|4112.5|4112|4112.5|4112|4113|4112.5|4112.5|4111.5|7145
1628161450000|2021-08-05 11:04:10|4112|4111.5|4112|4111|4112|4111.5|4111.5|4111|6239
1628161460000|2021-08-05 11:04:20|4111.5|4111.5|4112|4111.5|4112|4111.5|4111.5|4111.5|250
1628161470000|2021-08-05 11:04:30|4111.5|4111|4110.5|4110|4112|4111.5|4110.5|4110|5268
1628161480000|2021-08-05 11:04:40|4109.5|4109.5|4109.5|4108.5|4110|4109.5|4109|4108|2462
1628161490000|2021-08-05 11:04:50|4109|4109|4109.5|4109|4109.5|4109|4109|4109|738
1628161500000|2021-08-05 11:05:00|4109|4108.5|4108|4107|4109|4108.5|4108|4107|1044
1628161510000|2021-08-05 11:05:10|4107.5|4107.5|4108|4107|4108|4107.5|4107.5|4107|646
1628161520000|2021-08-05 11:05:20|4107.5|4107.5|4107.5|4107|4108|4107.5|4107.5|4106.5|990
1628161530000|2021-08-05 11:05:30|4107|4106.5|4106.5|4105.5|4107|4106.5|4106|4105.5|1075
1628161540000|2021-08-05 11:05:40|4106|4105|4106.5|4105.5|4106.5|4106|4105|4104.5|1445
1628161550000|2021-08-05 11:05:50|4107|4106|4110|4109|4110|4109|4107|4106|1536
1628161560000|2021-08-05 11:06:00|4109.5|4108.5|4110.5|4109.5|4110.5|4109.5|4109|4108|3844
1628161570000|2021-08-05 11:06:10|4110|4109|4110.5|4109.5|4110.5|4109.5|4109.5|4109|1468
1628161580000|2021-08-05 11:06:20|4111|4109|4110|4109|4111|4109.5|4109.5|4109|263
1628161590000|2021-08-05 11:06:30|4110.5|4109.5|4110.5|4109.5|4110.5|4109.5|4109.5|4109.5|428
1628161600000|2021-08-05 11:06:40|4111|4110|4110.5|4110|4111|4110|4110|4109.5|1877
1628161610000|2021-08-05 11:06:50|4110|4109.5|4110.5|4110|4110.5|4110|4110|4109.5|200
1628161620000|2021-08-05 11:07:00|4110|4109.5|4108.5|4107.5|4110|4109.5|4108.5|4107.5|1140
1628161630000|2021-08-05 11:07:10|4109|4108|4108.5|4108|4109.5|4108|4108.5|4107.5|0
1628161640000|2021-08-05 11:07:20|4109|4107.5|4109|4108|4109|4108|4108.5|4107.5|199
1628161650000|2021-08-05 11:07:30|4108.5|4108.5|4109.5|4108.5|4109.5|4109|4108.5|4108.5|161
1628161660000|2021-08-05 11:07:40|4110|4109|4110|4109|4110|4109|4110|4109|39
1628161670000|2021-08-05 11:07:50|4110.5|4109.5|4111.5|4110.5|4111.5|4110.5|4110|4109.5|150
1628161680000|2021-08-05 11:08:00|4111|4110|4111|4110|4111.5|4110|4111|4110|40
1628161690000|2021-08-05 11:08:10|4110.5||4111||4111||4110.5||102
1628161700000|2021-08-05 11:08:20|4111.5|4110.5|4111|4110.5|4111.5|4110.5|4111|4110|1652
1628161710000|2021-08-05 11:08:30|4111.5|4110|4111|4110|4111.5|4110|4111|4110|351
1628161720000|2021-08-05 11:08:40|4111.5||4111.5||4111.5||4111.5||0
1628161740000|2021-08-05 11:09:00|4112|4110.5|4112|4111|4112|4111|4111.5|4110.5|1686
1628161750000|2021-08-05 11:09:10|4112.5|4111.5|4113.5|4112.5|4113.5|4112.5|4112.5|4111.5|100
1628161760000|2021-08-05 11:09:20|4113|4112|4113|4112|4113|4112|4112.5|4112|350
1628161770000|2021-08-05 11:09:30|4112.5|4111.5|4112|4111.5|4112.5|4112|4112|4111|566
1628161780000|2021-08-05 11:09:40||4111||4111.5||4111.5||4111|0
1628161790000|2021-08-05 11:09:50|4112.5|4112|4112|4111.5|4112.5|4112|4112|4111.5|494
1628161800000|2021-08-05 11:10:00|4112.5|4112|4112.5|4111.5|4112.5|4112|4112.5|4111.5|357
1628161810000|2021-08-05 11:10:10|4112|4111|4111.5|4111|4112.5|4111.5|4111.5|4110.5|763
1628161820000|2021-08-05 11:10:20|4111|4110.5|4113|4112|4113|4112|4111|4110|977
1628161830000|2021-08-05 11:10:30|4112.5|4112.5|4113|4112.5|4113.5|4112.5|4112.5|4112|72
1628161840000|2021-08-05 11:10:40|4113.5||4113.5||4113.5||4113.5||0
1628161860000|2021-08-05 11:11:00|4114|4113|4115.5|4114.5|4115.5|4114.5|4113.5|4113|303
1628161870000|2021-08-05 11:11:10|4115|4114|4114.5|4113.5|4115|4114|4114.5|4113.5|5
1628161880000|2021-08-05 11:11:20|4115||4115||4115||4115||0
1628161890000|2021-08-05 11:11:30|4115.5|4114|4115.5|4114.5|4115.5|4114.5|4115.5|4114|0
1628161900000|2021-08-05 11:11:40|4115|4114|4116.5|4115.5|4116.5|4115.5|4115|4114|0
1628161910000|2021-08-05 11:11:50|4117|4116|4116.5|4116|4117|4116|4116.5|4116|0
1628161920000|2021-08-05 11:12:00|4117|4116.5|4117|4116.5|4117|4116.5|4116.5|4116.5|0
1628161930000|2021-08-05 11:12:10|4117.5|4116|4117|4116.5|4117.5|4117|4117|4116|531
1628161940000|2021-08-05 11:12:20|4116.5|4116|4116.5|4116|4116.5|4116|4116.5|4116|856
1628161950000|2021-08-05 11:12:30|4117|4116.5|4117.5|4116|4117.5|4116.5|4116.5|4116|338
1628161970000|2021-08-05 11:12:50|4117||4117.5||4117.5||4117||0
1628161990000|2021-08-05 11:13:10|4117||4117||4117||4117||0
1628162010000|2021-08-05 11:13:30|4117.5|4116.5|4118|4117.5|4118|4117.5|4117.5|4116.5|129
1628162020000|2021-08-05 11:13:40|4118.5||4118||4118.5||4118||204
1628162030000|2021-08-05 11:13:50|4118.5|4118|4119.5|4118.5|4119.5|4118.5|4118.5|4118|0
1628162040000|2021-08-05 11:14:00|4119|4119|4119.5|4119|4120|4119|4119|4119|110
1628162050000|2021-08-05 11:14:10|4120||4119.5||4120||4119.5||0
1628162060000|2021-08-05 11:14:20|4120||4120||4120||4120||144
1628162070000|2021-08-05 11:14:30|4119.5|4118.5|4119|4118.5|4120|4118.5|4119|4118.5|831
1628162090000|2021-08-05 11:14:50|||||||||150
1628162100000|2021-08-05 11:15:00|||||||||110
1628162110000|2021-08-05 11:15:10|4119.5|4119|4120.5|4119.5|4120.5|4119.5|4119.5|4119|684
1628162120000|2021-08-05 11:15:20|4121|4120|4121|4120|4121|4120|4120.5|4119.5|200
1628162140000|2021-08-05 11:15:40||4120.5||4120.5||4120.5||4120.5|0
1628162150000|2021-08-05 11:15:50|4121.5||4121.5||4121.5||4121.5||0
1628162160000|2021-08-05 11:16:00|4121|4120|4119.5|4119|4121|4120|4119.5|4119|2325
1628162170000|2021-08-05 11:16:10|4119|4118.5|4119|4118.5|4119|4118.5|4119|4118.5|451
1628162180000|2021-08-05 11:16:20|4119.5|4119|4121|4120|4121|4120|4119.5|4119|800
1628162190000|2021-08-05 11:16:30|4120.5||4120.5||4121||4120.5||0
1628162200000|2021-08-05 11:16:40|4121|4120.5|4121.5|4121|4122|4121.5|4120.5|4120.5|637
1628162210000|2021-08-05 11:16:50|4122|4120.5|4121.5|4121|4122|4121|4121.5|4120.5|1018
1628162220000|2021-08-05 11:17:00|4122|4121.5|4122|4121.5|4122|4121.5|4122|4121.5|100
1628162230000|2021-08-05 11:17:10|4122.5|4122|4123|4122|4123|4122|4122.5|4121.5|914
1628162240000|2021-08-05 11:17:20|4122.5||4122.5||4123||4122.5||0
1628162250000|2021-08-05 11:17:30|4122|4121.5|4122|4121.5|4122|4121.5|4122|4121.5|825
1628162260000|2021-08-05 11:17:40|4122.5||4122.5||4122.5||4122||50
1628162270000|2021-08-05 11:17:50|4122||4122||4122||4122||0
1628162280000|2021-08-05 11:18:00|4121.5|4121|4122|4121|4122|4121.5|4121.5|4121|100
1628162300000|2021-08-05 11:18:20|4122.5|4121.5|4122.5|4122|4122.5|4122|4122.5|4121.5|155
1628162310000|2021-08-05 11:18:30|||||||||140
1628162320000|2021-08-05 11:18:40|4122|4121.5|4122.5|4121.5|4122.5|4121.5|4122|4121.5|1008
1628162330000|2021-08-05 11:18:50||4122||4121.5||4122||4121.5|0
1628162340000|2021-08-05 11:19:00|4122|4122|4122.5|4122|4122.5|4122|4122|4122|897
1628162350000|2021-08-05 11:19:10|4123|4122.5|4124|4123.5|4124|4123.5|4123|4122.5|392
1628162360000|2021-08-05 11:19:20|4124.5||4124.5||4125||4124.5||342
1628162370000|2021-08-05 11:19:30|4124|4123|4124|4123|4124|4123|4124|4123|647
1628162390000|2021-08-05 11:19:50|4123.5|4123.5|4124.5|4124|4125|4124.5|4123.5|4123|844
1628162400000|2021-08-05 11:20:00|4124|4123|4124.5|4123.5|4125|4123.5|4124|4123|1716
1628162410000|2021-08-05 11:20:10|4124||4124||4124||4124||0
1628162420000|2021-08-05 11:20:20|4123.5|4123|4124|4122.5|4124|4123|4123.5|4122.5|1334
1628162430000|2021-08-05 11:20:30|4123.5|4123|4123|4121.5|4123.5|4123|4122.5|4121.5|1788
1628162450000|2021-08-05 11:20:50|4122.5||4122.5||4122.5||4122.5||0
1628162460000|2021-08-05 11:21:00|4123||4122.5||4123||4122.5||0
1628162470000|2021-08-05 11:21:10|4123||4122.5||4123||4122.5||100
1628162490000|2021-08-05 11:21:30|4122||4122||4122||4122||644
1628162500000|2021-08-05 11:21:40|4122.5|4121|4122|4121|4122.5|4121|4122|4121|585
1628162510000|2021-08-05 11:21:50|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|4121|4120|253
1628162520000|2021-08-05 11:22:00|4121|4120|4120.5|4120|4121|4120|4120.5|4120|81
1628162530000|2021-08-05 11:22:10|4121||4121||4121||4120.5||221
1628162540000|2021-08-05 11:22:20|4121.5||4121||4121.5||4121||2
1628162550000|2021-08-05 11:22:30|4120.5|4119.5|4120.5|4119.5|4120.5|4119.5|4120|4119.5|603
1628162570000|2021-08-05 11:22:50|4121||4120.5||4121||4120.5||0
1628162590000|2021-08-05 11:23:10|4120|4119|4120|4119.5|4120|4119.5|4120|4119|0
1628162600000|2021-08-05 11:23:20|4120.5|4120|4120.5|4120|4121.5|4120.5|4120.5|4120|1013
1628162610000|2021-08-05 11:23:30|4120|4119.5|4120|4119.5|4120|4119.5|4120|4119.5|83
1628162620000|2021-08-05 11:23:40|4119.5|4119|4119.5|4119|4120|4119|4119.5|4118.5|705
1628162630000|2021-08-05 11:23:50|4119|4118.5|4119.5|4119|4119.5|4119|4119|4118|9
1628162650000|2021-08-05 11:24:10|||||||||358
1628162660000|2021-08-05 11:24:20|4119|4118.5|4118|4117.5|4119.5|4118.5|4118|4117.5|647
1628162670000|2021-08-05 11:24:30|4118.5||4118.5||4118.5||4118||25
1628162680000|2021-08-05 11:24:40|4118|4117|4117.5|4116.5|4118|4117|4117.5|4116.5|132
1628162700000|2021-08-05 11:25:00|4118|4117|4118|4117.5|4118.5|4117.5|4117.5|4117|473
1628162710000|2021-08-05 11:25:10|4118.5||4118.5||4118.5||4118.5||0
1628162730000|2021-08-05 11:25:30|4118||4118||4118.5||4118||329
1628162740000|2021-08-05 11:25:40|4117.5|4117|4117|4116.5|4117.5|4117|4117|4116.5|583
1628162750000|2021-08-05 11:25:50|4116.5|4116|4116.5|4115.5|4116.5|4116|4116.5|4115.5|827
1628162760000|2021-08-05 11:26:00|4116|4116|4116|4115.5|4116|4116|4116|4115.5|12
1628162780000|2021-08-05 11:26:20|||||||||19
1628162810000|2021-08-05 11:26:50|4116.5||4116.5||4116.5||4116.5||222
1628162820000|2021-08-05 11:27:00||4116||4115.5||4116||4115.5|120
1628162830000|2021-08-05 11:27:10|4117|4116|4117.5|4116.5|4117.5|4117|4117|4116|71
1628162840000|2021-08-05 11:27:20|4117|4116|4117|4116|4117.5|4116.5|4116.5|4116|408
1628162850000|2021-08-05 11:27:30|4117.5|4116.5|4117.5|4117|4117.5|4117|4117.5|4116.5|115
1628162870000|2021-08-05 11:27:50|||||||||2
1628162880000|2021-08-05 11:28:00|4117|4116.5|4117|4116.5|4117|4116.5|4117|4116.5|717
1628162890000|2021-08-05 11:28:10|4116.5|4116|4116.5|4116|4116.5|4116|4116.5|4116|634
1628162900000|2021-08-05 11:28:20|4116|4115.5|4116|4115.5|4116|4115.5|4116|4115.5|446
1628162920000|2021-08-05 11:28:40|||||||||103
1628162930000|2021-08-05 11:28:50|4116.5|4116|4117.5|4116.5|4117.5|4116.5|4116.5|4116|1114
1628162940000|2021-08-05 11:29:00|4117|4116|4116.5|4116|4117.5|4116|4116.5|4116|865
1628162950000|2021-08-05 11:29:10|4117|4116.5|4117|4116|4117|4116.5|4117|4116|132
1628162990000|2021-08-05 11:29:50|||||||||30
1628163000000|2021-08-05 11:30:00|4117.5|4116.5|4118.5|4117.5|4118.5|4117.5|4117.5|4116|481
1628163010000|2021-08-05 11:30:10|4118|4118|4119.5|4118.5|4119.5|4118.5|4118|4118|301
1628163040000|2021-08-05 11:30:40||4119||4119||4119||4119|56
1628163050000|2021-08-05 11:30:50|4120||4120||4120||4120||0
1628163100000|2021-08-05 11:31:40|4120.5|4119.5|4120.5|4119.5|4120.5|4120|4120.5|4119.5|2
1628163110000|2021-08-05 11:31:50|4120|4120|4120.5|4119.5|4120.5|4120|4120|4119.5|672
1628163120000|2021-08-05 11:32:00|4120|4119|4118.5|4118|4120.5|4119|4118.5|4118|3583
1628163130000|2021-08-05 11:32:10|||||||||172
1628163140000|2021-08-05 11:32:20||4117.5||4117.5||4117.5||4117.5|8
1628163150000|2021-08-05 11:32:30|||||||||42
1628163160000|2021-08-05 11:32:40|4118||4118.5||4118.5||4118||62
1628163190000|2021-08-05 11:33:10|4119|4118|4119|4118|4119|4118|4118.5|4118|290
1628163200000|2021-08-05 11:33:20|4119.5||4119||4119.5||4119||0
1628163210000|2021-08-05 11:33:30|4119.5||4119.5||4119.5||4119.5||0
1628163220000|2021-08-05 11:33:40||4118.5||4119||4119||4118.5|39
1628163230000|2021-08-05 11:33:50|4120||4120||4120||4120||0
1628163240000|2021-08-05 11:34:00|4120.5|4119.5|4120.5|4120|4121.5|4120.5|4120.5|4119|2807
1628163250000|2021-08-05 11:34:10|4121|4120.5|4121|4120|4121|4120.5|4121|4120|171
1628163280000|2021-08-05 11:34:40|4120.5||4120.5||4120.5||4120.5||500
1628163290000|2021-08-05 11:34:50|4121|4120.5|4121|4120|4121.5|4120.5|4120.5|4120|330
1628163300000|2021-08-05 11:35:00|4120.5|4120.5|4121|4120.5|4121|4120.5|4120.5|4120.5|800
1628163310000|2021-08-05 11:35:10|4121.5|4121|4121.5|4121|4122.5|4121.5|4121.5|4121|275
1628163320000|2021-08-05 11:35:20|4122|4120.5|4121.5|4120.5|4122|4120.5|4121|4120.5|834
1628163350000|2021-08-05 11:35:50|4122|4121|4122|4121.5|4122|4121.5|4122|4121|269
1628163360000|2021-08-05 11:36:00|4121.5|4121|4122|4120.5|4122|4121|4121.5|4120.5|7
1628163370000|2021-08-05 11:36:10|4121.5|4121|4121|4120.5|4121.5|4121|4121|4120.5|331
1628163380000|2021-08-05 11:36:20|||||||||400
1628163390000|2021-08-05 11:36:30|4121.5|4121|4122|4120.5|4122|4121|4121.5|4120.5|200
1628163400000|2021-08-05 11:36:40|4121.5||4121.5||4121.5||4121.5||0
1628163410000|2021-08-05 11:36:50|4122||4122||4122||4122||0
1628163420000|2021-08-05 11:37:00|4122.5|4121|4122.5|4121.5|4122.5|4122|4122|4121|198
1628163430000|2021-08-05 11:37:10|4123|4122|4123|4122|4123|4122|4123|4122|0
1628163440000|2021-08-05 11:37:20|4123.5|4122.5|4123.5|4122.5|4123.5|4123|4123|4122.5|229
1628163450000|2021-08-05 11:37:30|4123|4122|4122.5|4121.5|4123|4122|4122|4121.5|1565
1628163460000|2021-08-05 11:37:40|4123||4122.5||4123||4122.5||0
1628163480000|2021-08-05 11:38:00|4122||4122.5||4122.5||4122||62
1628163500000|2021-08-05 11:38:20||4122||4121.5||4122||4121.5|0
1628163510000|2021-08-05 11:38:30|4123|4122|4123|4122|4123|4122|4123|4121.5|252
1628163520000|2021-08-05 11:38:40|4122.5||4122.5||4122.5||4122.5||0
1628163530000|2021-08-05 11:38:50|||||||||255
1628163540000|2021-08-05 11:39:00|4122|4121.5|4122.5|4121.5|4122.5|4122|4122|4121.5|1098
1628163550000|2021-08-05 11:39:10|4122|4122|4122|4121.5|4122.5|4122|4121.5|4121|1986
1628163560000|2021-08-05 11:39:20|4121.5|4121|4121.5|4121|4122|4121|4121.5|4121|987
1628163570000|2021-08-05 11:39:30|||||||||860
1628163590000|2021-08-05 11:39:50|||||||||35
1628163600000|2021-08-05 11:40:00|4122|4121.5|4122.5|4121.5|4122.5|4121.5|4122|4121.5|254
1628163610000|2021-08-05 11:40:10|4122|4121|4122|4121|4122|4121|4122|4121|191
1628163620000|2021-08-05 11:40:20|4121.5||4121.5||4122||4121.5||0
1628163630000|2021-08-05 11:40:30|4122|4121.5|4122|4121|4122|4121.5|4121.5|4121|577
1628163650000|2021-08-05 11:40:50||4121.5||4121.5||4121.5||4121.5|0
1628163660000|2021-08-05 11:41:00|4122.5|4122|4122|4121|4122.5|4122|4121.5|4121|1951
1628163680000|2021-08-05 11:41:20|4122.5|4121.5|4122.5|4121.5|4122.5|4121.5|4122.5|4121.5|804
1628163700000|2021-08-05 11:41:40|4123|4122|4122.5|4121.5|4123.5|4122.5|4122.5|4121.5|2122
1628163710000|2021-08-05 11:41:50|4122||4122||4122||4122||0
1628163720000|2021-08-05 11:42:00|||||||||160
1628163740000|2021-08-05 11:42:20|4121.5|4121|4121.5|4121|4122|4121.5|4121.5|4121|1172
1628163760000|2021-08-05 11:42:40|4121|4120.5|4120.5|4120|4121|4120.5|4120.5|4120|1409
1628163790000|2021-08-05 11:43:10||4119.5||4120||4120||4119.5|81
1628163800000|2021-08-05 11:43:20|4121|4120.5|4121.5|4121|4121.5|4121|4121|4120.5|692
1628163810000|2021-08-05 11:43:30|4121|4120.5|4121.5|4120.5|4121.5|4121|4121|4120.5|245
1628163860000|2021-08-05 11:44:20|4122|4121|4122|4121.5|4123|4122.5|4122|4121|4184
1628163870000|2021-08-05 11:44:30|4122.5||4122.5||4122.5||4122.5||0
1628163900000|2021-08-05 11:45:00|4122||4122||4122||4122||237
1628163910000|2021-08-05 11:45:10|4122.5||4122.5||4122.5||4122.5||0
1628163920000|2021-08-05 11:45:20|4122|4121|4122|4121|4122|4121|4121.5|4121|1036
1628163950000|2021-08-05 11:45:50||4121.5||4121||4121.5||4121|12
1628163960000|2021-08-05 11:46:00|4121.5||4122||4122||4121.5||0
1628163970000|2021-08-05 11:46:10|4121.5||4121.5||4121.5||4121.5||100
1628163980000|2021-08-05 11:46:20|4122|4121.5|4122|4121.5|4122|4121.5|4122|4121|250
1628163990000|2021-08-05 11:46:30|4121.5|4121|4121.5|4121|4121.5|4121|4121.5|4121|34
1628164000000|2021-08-05 11:46:40|4122|4121.5|4122|4121.5|4122|4121.5|4122|4121.5|2
1628164010000|2021-08-05 11:46:50|4122.5||4122||4122.5||4122||477
1628164030000|2021-08-05 11:47:10|||||||||100
1628164040000|2021-08-05 11:47:20|4121.5|4121|4122.5|4121.5|4122.5|4121.5|4121|4120.5|3549
1628164050000|2021-08-05 11:47:30|||||||||40
1628164060000|2021-08-05 11:47:40||4121||4121.5||4121.5||4121|0
1628164070000|2021-08-05 11:47:50|4122|4121|4121.5|4121|4122|4121|4121.5|4121|177
1628164080000|2021-08-05 11:48:00|4121|4120.5|4122|4121|4122|4121.5|4120.5|4119.5|1325
1628164090000|2021-08-05 11:48:10|4121.5||4121.5||4122||4121.5||35
1628164100000|2021-08-05 11:48:20|||||||||100
1628164110000|2021-08-05 11:48:30|4122|4121.5|4122|4121.5|4122|4121.5|4122|4121.5|415
1628164120000|2021-08-05 11:48:40|4121.5|4121|4121|4120|4122|4121|4120.5|4119.5|2766
1628164140000|2021-08-05 11:49:00|4120.5||4121||4121||4120.5||136
1628164160000|2021-08-05 11:49:20|4120.5||4120.5||4121||4120.5||539
1628164180000|2021-08-05 11:49:40|4120|4119.5|4120|4119.5|4120|4119.5|4120|4119.5|463
1628164190000|2021-08-05 11:49:50|4120.5|4120|4120.5|4120|4120.5|4120|4120.5|4120|247
1628164210000|2021-08-05 11:50:10|4121|4120.5|4120.5|4120|4121|4120.5|4120.5|4120|917
1628164220000|2021-08-05 11:50:20|||||||||171
1628164230000|2021-08-05 11:50:30|||||||||13
1628164250000|2021-08-05 11:50:50|||||||||20
1628164260000|2021-08-05 11:51:00|4120|4119.5|4120|4119|4120.5|4120|4119.5|4118.5|1839
1628164300000|2021-08-05 11:51:40|4120.5|4119.5|4121|4120.5|4122|4121|4120.5|4118.5|2006
1628164310000|2021-08-05 11:51:50|4120.5|4120|4121|4120|4121|4120|4120.5|4120|351
1628164320000|2021-08-05 11:52:00|||||||||32
1628164330000|2021-08-05 11:52:10|4120.5||4121||4121||4120.5||23
1628164360000|2021-08-05 11:52:40|4120.5||4121||4121||4120.5||1179
1628164370000|2021-08-05 11:52:50|||||||||32
1628164380000|2021-08-05 11:53:00|||||||||40
1628164390000|2021-08-05 11:53:10|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|4121|4120.5|449
1628164430000|2021-08-05 11:53:50|4121|4120|4120.5|4120|4121|4120.5|4120.5|4120|832
1628164440000|2021-08-05 11:54:00|4121|4119.5|4120|4119|4121|4119.5|4119.5|4119|1072
1628164450000|2021-08-05 11:54:10||4119.5||4119||4119.5||4119|45
1628164460000|2021-08-05 11:54:20|4119.5||4119.5||4120||4119.5||2
1628164470000|2021-08-05 11:54:30|4120|4119.5|4120.5|4120|4120.5|4120|4120|4119|249
1628164480000|2021-08-05 11:54:40||4119.5||4120||4120||4119.5|22
1628164490000|2021-08-05 11:54:50|4120|4119.5|4120|4119.5|4120|4119.5|4120|4119.5|99
1628164500000|2021-08-05 11:55:00|4120.5|4120|4121.5|4120.5|4121.5|4120.5|4120|4119.5|833
1628164530000|2021-08-05 11:55:30|||||||||150
1628164540000|2021-08-05 11:55:40|4121||4121.5||4121.5||4121||0
1628164560000|2021-08-05 11:56:00|4121|4120|4120.5|4120|4121|4120|4120.5|4119.5|631
1628164570000|2021-08-05 11:56:10|4120|4119.5|4120.5|4119.5|4120.5|4119.5|4120|4119.5|215
1628164580000|2021-08-05 11:56:20|4120||4120.5||4120.5||4120||38
1628164590000|2021-08-05 11:56:30||4120||4119.5||4120||4119.5|353
1628164600000|2021-08-05 11:56:40|4121|4120|4121|4120|4121|4120.5|4121|4120|644
1628164610000|2021-08-05 11:56:50|4121.5|4120.5|4121.5|4121|4121.5|4121|4121.5|4120|550
1628164630000|2021-08-05 11:57:10|||||||||163
1628164640000|2021-08-05 11:57:20|4121|4120.5|4120.5|4120|4121|4120.5|4120.5|4120|996
1628164650000|2021-08-05 11:57:30|4121||4121||4121||4121||3
1628164670000|2021-08-05 11:57:50|4121.5|4120.5|4123|4122|4123|4122|4121.5|4120|673
1628164700000|2021-08-05 11:58:20|4123.5|4122.5|4123.5|4122.5|4123.5|4123|4123|4122.5|1482
1628164720000|2021-08-05 11:58:40|4123|4122|4122|4121.5|4123|4122|4122|4121.5|1376
1628164740000|2021-08-05 11:59:00|4121.5|4121|4122|4121|4122|4121|4121.5|4121|506
1628164750000|2021-08-05 11:59:10|4121.5||4122||4122||4121.5||0
1628164760000|2021-08-05 11:59:20|4121.5|4120.5|4122|4120.5|4122|4120.5|4121.5|4120.5|6
1628164770000|2021-08-05 11:59:30|||||||||269
1628164790000|2021-08-05 11:59:50|||||||||37
1628164800000|2021-08-05 12:00:00|4122.5|4121|4123|4122|4123|4122|4122.5|4120.5|284
1628164820000|2021-08-05 12:00:20|4122.5||4122.5||4123||4122.5||110
1628164830000|2021-08-05 12:00:30|4123||4122.5||4123||4122.5||222
1628164840000|2021-08-05 12:00:40|4123|4122.5|4123|4122.5|4123|4122.5|4123|4122.5|0
1628164850000|2021-08-05 12:00:50|4122.5|4122|4122.5|4122|4123|4122.5|4122.5|4122|1015
1628164880000|2021-08-05 12:01:20|4123|4122.5|4123|4122.5|4123|4122.5|4123|4122.5|3
1628164890000|2021-08-05 12:01:30|4123.5|4122|4123.5|4122.5|4123.5|4122.5|4123.5|4122|84
1628164900000|2021-08-05 12:01:40|4124||4123.5||4124||4123.5||0
1628164910000|2021-08-05 12:01:50||4123||4123||4123||4123|0
1628164920000|2021-08-05 12:02:00|4123|4122.5|4123|4122|4123|4122.5|4122.5|4122|1805
1628164930000|2021-08-05 12:02:10|4123.5|4122.5|4123.5|4123|4124|4123|4123|4122.5|105
1628164940000|2021-08-05 12:02:20|4124|4123.5|4124.5|4123.5|4124.5|4123.5|4123.5|4123.5|0
1628164950000|2021-08-05 12:02:30|4124||4124||4124||4124||0
1628164960000|2021-08-05 12:02:40|||||||||64
1628164970000|2021-08-05 12:02:50|||||||||203
1628165000000|2021-08-05 12:03:20|||||||||123
1628165010000|2021-08-05 12:03:30|4124.5|4124|4124.5|4124|4125|4124|4124.5|4124|199
1628165020000|2021-08-05 12:03:40|4125||4124.5||4125||4124.5||195
1628165040000|2021-08-05 12:04:00|||||||||98
1628165060000|2021-08-05 12:04:20|4124|4123.5|4124|4123.5|4124.5|4124|4124|4123.5|1299
1628165070000|2021-08-05 12:04:30|4123.5|4123|4124|4123.5|4124|4123.5|4123.5|4123|226
1628165080000|2021-08-05 12:04:40|4123.5|4123|4124|4123|4124|4123.5|4123.5|4123|211
1628165100000|2021-08-05 12:05:00||4123.5||4123.5||4123.5||4123.5|200
1628165120000|2021-08-05 12:05:20|||||||||1435
1628165130000|2021-08-05 12:05:30|||||||||250
1628165140000|2021-08-05 12:05:40|4124.5|4124|4124.5|4123.5|4124.5|4124|4124.5|4123.5|421
1628165150000|2021-08-05 12:05:50|4124||4124.5||4124.5||4124||250
1628165160000|2021-08-05 12:06:00|4124|4123|4125|4124|4125|4124.5|4123.5|4123|4000
1628165170000|2021-08-05 12:06:10|4125.5|4124.5|4125.5|4124.5|4125.5|4124.5|4125|4124.5|246
1628165180000|2021-08-05 12:06:20|||||||||121
1628165200000|2021-08-05 12:06:40|4126|4125|4126|4125.5|4126|4125.5|4126|4124.5|471
1628165210000|2021-08-05 12:06:50|4125.5|4125|4125.5|4125|4125.5|4125|4125.5|4125|1391
1628165220000|2021-08-05 12:07:00|4125|4124.5|4125|4124.5|4125|4124.5|4125|4124.5|788
1628165230000|2021-08-05 12:07:10|4124.5|4124|4125|4124.5|4125|4124.5|4124.5|4124|18
1628165240000|2021-08-05 12:07:20|4124.5|4124|4124.5|4123.5|4124.5|4124|4124|4123.5|494
1628165250000|2021-08-05 12:07:30|4124|4123|4124|4123|4124|4123|4124|4123|0
1628165280000|2021-08-05 12:08:00|4124.5|4123.5|4125|4124.5|4125|4124.5|4124.5|4123.5|117
1628165310000|2021-08-05 12:08:30|||||||||100
1628165320000|2021-08-05 12:08:40|4124.5|4124|4124.5|4124|4124.5|4124|4124.5|4124|444
1628165330000|2021-08-05 12:08:50|||||||||250
1628165340000|2021-08-05 12:09:00|4124|4123.5|4124|4123.5|4124|4123.5|4123.5|4123|915
1628165350000|2021-08-05 12:09:10|||||||||309
1628165360000|2021-08-05 12:09:20|4124.5|4124|4124.5|4123.5|4124.5|4124|4124.5|4123.5|3
1628165390000|2021-08-05 12:09:50|4125|4124|4125|4124|4125|4124.5|4125|4124|315
1628165410000|2021-08-05 12:10:10|4124.5||4124.5||4125||4124.5||593
1628165420000|2021-08-05 12:10:20|4125|4124.5|4125|4124|4125|4124.5|4125|4124|200
1628165450000|2021-08-05 12:10:50|4124.5||4125||4125||4124.5||53
1628165460000|2021-08-05 12:11:00|4124.5||4124.5||4124.5||4124.5||466
1628165470000|2021-08-05 12:11:10|||||||||70
1628165480000|2021-08-05 12:11:20|4125|4124.5|4125.5|4125|4126|4125|4125|4124.5|5028
1628165490000|2021-08-05 12:11:30|4126|4124.5|4124|4123.5|4126|4125|4124|4123|3731
1628165500000|2021-08-05 12:11:40|4124.5|4124|4124|4123.5|4124.5|4124|4124|4123.5|1048
1628165510000|2021-08-05 12:11:50|||||||||350
1628165520000|2021-08-05 12:12:00|4123.5|4123|4124|4123|4124|4123|4123.5|4122.5|345
1628165530000|2021-08-05 12:12:10|||||||||61
1628165560000|2021-08-05 12:12:40|4123.5|4122.5|4123|4122.5|4123.5|4122.5|4123|4122|84
1628165570000|2021-08-05 12:12:50|4122.5|4122|4123|4122|4123|4122|4122.5|4122|169
1628165580000|2021-08-05 12:13:00|4122.5|4122.5|4123.5|4122|4123.5|4122.5|4122.5|4122|304
1628165590000|2021-08-05 12:13:10|4123||4123||4123||4123||0
1628165600000|2021-08-05 12:13:20|4123.5|4122.5|4124|4123|4124|4123|4123.5|4122.5|59
1628165610000|2021-08-05 12:13:30|4123.5|4122.5|4123.5|4122.5|4123.5|4122.5|4123.5|4122.5|45
1628165630000|2021-08-05 12:13:50|4123|4123|4123.5|4122.5|4123.5|4123|4123|4122.5|364
1628165640000|2021-08-05 12:14:00|4123||4123||4123||4123||350
1628165670000|2021-08-05 12:14:30|4122.5|4122|4123|4122.5|4123|4122.5|4122.5|4122|282
1628165680000|2021-08-05 12:14:40|4122.5|4122|4122.5|4122|4122.5|4122|4122.5|4122|62
1628165700000|2021-08-05 12:15:00|4123|4122.5|4123|4122.5|4123|4122.5|4122.5|4121.5|2040
1628165720000|2021-08-05 12:15:20|4123.5|4123|4124|4123|4124.5|4123.5|4123.5|4123|597
1628165730000|2021-08-05 12:15:30|4123.5|4122.5|4123|4122|4124|4122.5|4123|4122|1700
1628165740000|2021-08-05 12:15:40|4122.5|4121.5|4122.5|4121.5|4123|4121.5|4122|4121.5|26
1628165760000|2021-08-05 12:16:00|4122||4122||4122.5||4122||1690
1628165770000|2021-08-05 12:16:10|4122.5|4122|4121.5|4121|4122.5|4122|4121.5|4121|975
1628165780000|2021-08-05 12:16:20|4121|4120.5|4121.5|4121|4121.5|4121|4121|4120.5|906
1628165790000|2021-08-05 12:16:30|4121|4120.5|4122|4121|4122|4121|4120.5|4120|817
1628165800000|2021-08-05 12:16:40|4122.5|4121.5|4121.5|4121|4122.5|4121.5|4121|4120.5|927
1628165810000|2021-08-05 12:16:50|4122|4120.5|4122|4121.5|4122|4121.5|4121.5|4120.5|250
1628165820000|2021-08-05 12:17:00|4121.5|4121|4122|4121|4122|4121|4121.5|4121|0
1628165830000|2021-08-05 12:17:10|4121.5||4122||4122||4121.5||22
1628165840000|2021-08-05 12:17:20|4121.5||4121.5||4121.5||4121.5||218
1628165850000|2021-08-05 12:17:30|4122|4120.5|4122.5|4121.5|4122.5|4121.5|4122|4120.5|550
1628165860000|2021-08-05 12:17:40|4123|4122|4123|4122.5|4123.5|4122.5|4123|4122|1315
1628165880000|2021-08-05 12:18:00|4122.5|4122|4123|4122.5|4123|4122.5|4122.5|4122|466
1628165890000|2021-08-05 12:18:10|4123.5|4122|4122|4121.5|4123.5|4122|4122|4121.5|842
1628165900000|2021-08-05 12:18:20|4121.5|4121|4121.5|4121|4122|4121.5|4121.5|4121|2884
1628165910000|2021-08-05 12:18:30|||||||||120
1628165940000|2021-08-05 12:19:00|4122|4121.5|4122|4121|4122|4121.5|4122|4121|1154
1628165950000|2021-08-05 12:19:10|4122.5|4121.5|4122.5|4121.5|4122.5|4122|4122.5|4121.5|292
1628165990000|2021-08-05 12:19:50|4122||4122.5||4122.5||4122||510
1628166000000|2021-08-05 12:20:00||4122||4122||4122||4122|227
1628166010000|2021-08-05 12:20:10|4123||4123||4123||4123||166
1628166020000|2021-08-05 12:20:20|4122.5|4121.5|4122.5|4121.5|4122.5|4121.5|4122|4121.5|494
1628166040000|2021-08-05 12:20:40|4122|4121|4122|4121|4122|4121|4121.5|4121|364
1628166050000|2021-08-05 12:20:50|4122.5||4122.5||4122.5||4122.5||3200
1628166060000|2021-08-05 12:21:00|4122||4122||4122||4122||0
1628166090000|2021-08-05 12:21:30|4122.5|4121.5|4123|4122.5|4123|4122.5|4122.5|4121|100
1628166100000|2021-08-05 12:21:40|4123.5|4123|4123.5|4123|4124|4123|4123.5|4123|544
1628166110000|2021-08-05 12:21:50|4124|4123.5|4123|4122.5|4124.5|4123.5|4123|4122.5|4725
1628166120000|2021-08-05 12:22:00|||||||||623
1628166130000|2021-08-05 12:22:10|4123.5||4123.5||4123.5||4123.5||0
1628166140000|2021-08-05 12:22:20|4123|4122|4121.5|4121|4123|4122.5|4121.5|4121|589
1628166150000|2021-08-05 12:22:30|4122|4120.5|4121.5|4121|4122|4121|4121|4120.5|429
1628166160000|2021-08-05 12:22:40|4122||4122||4122||4122||16
1628166170000|2021-08-05 12:22:50|||||||||278
1628166190000|2021-08-05 12:23:10|4122.5|4121.5|4123|4122|4123|4122|4122.5|4121.5|432
1628166200000|2021-08-05 12:23:20|4123.5|4122.5|4124|4123.5|4124.5|4123.5|4123.5|4122.5|564
1628166210000|2021-08-05 12:23:30|4124.5|4124|4125|4124|4125|4124|4124|4123.5|421
1628166220000|2021-08-05 12:23:40|4124.5|4124.5|4125.5|4124.5|4125.5|4124.5|4124.5|4124|3895
1628166230000|2021-08-05 12:23:50|4126|4125|4125.5|4124.5|4126|4125|4125|4124.5|100
1628166240000|2021-08-05 12:24:00|4125||4125.5||4125.5||4125||0
1628166250000|2021-08-05 12:24:10|4125||4125||4125||4125||0
1628166270000|2021-08-05 12:24:30|4124.5|4124|4124.5|4123.5|4124.5|4124|4124.5|4123.5|367
1628166280000|2021-08-05 12:24:40|4125||4125||4125||4125||0
1628166300000|2021-08-05 12:25:00|4124.5||4124.5||4124.5||4124.5||0
1628166310000|2021-08-05 12:25:10|4125|4124|4125|4124|4125|4124|4124.5|4124|200
1628166320000|2021-08-05 12:25:20|4124.5|4124.5|4124|4123.5|4124.5|4124.5|4124|4123|1381
1628166330000|2021-08-05 12:25:30||4123||4123||4123||4123|0
1628166340000|2021-08-05 12:25:40|4124.5||4124||4124.5||4124||0
1628166350000|2021-08-05 12:25:50|4123.5||4123.5||4124||4123.5||0
1628166360000|2021-08-05 12:26:00|4123|4122.5|4123|4122.5|4123|4123|4123|4122.5|100
1628166370000|2021-08-05 12:26:10|4123.5|4123|4123|4122.5|4123.5|4123|4123|4122.5|190
1628166380000|2021-08-05 12:26:20|4123.5|4123|4123.5|4122.5|4123.5|4123|4123.5|4122.5|100
1628166390000|2021-08-05 12:26:30|4123||4123||4123||4123||0
1628166400000|2021-08-05 12:26:40|4123.5|4123|4123|4122.5|4123.5|4123|4123|4122.5|539
1628166410000|2021-08-05 12:26:50|4122.5|4122|4122.5|4121.5|4122.5|4122|4122|4121.5|874
1628166430000|2021-08-05 12:27:10|4122|4121|4121.5|4120.5|4122|4121|4121.5|4120.5|293
1628166440000|2021-08-05 12:27:20||4121||4121||4121||4120.5|0
1628166450000|2021-08-05 12:27:30|4122||4122||4122||4122||60
1628166460000|2021-08-05 12:27:40|4121.5||4121.5||4121.5||4121.5||44
1628166470000|2021-08-05 12:27:50|4122|4120.5|4121.5|4121|4122|4121|4121|4120.5|823
1628166480000|2021-08-05 12:28:00|||||||||27
1628166490000|2021-08-05 12:28:10|4122||4121.5||4122||4121.5||412
1628166500000|2021-08-05 12:28:20|4122||4122||4122||4122||116
1628166520000|2021-08-05 12:28:40|4121.5||4121.5||4121.5||4121.5||0
1628166530000|2021-08-05 12:28:50|4122||4122||4122||4121.5||46
1628166540000|2021-08-05 12:29:00|4122.5|4121.5|4123|4122|4123|4122|4122.5|4121.5|541
1628166560000|2021-08-05 12:29:20||4122.5||4122.5||4122.5||4122.5|302
1628166570000|2021-08-05 12:29:30||4122||4122||4122||4122|1018
1628166580000|2021-08-05 12:29:40|||||||||2097
1628166590000|2021-08-05 12:29:50|||||||||41
1628166600000|2021-08-05 12:30:00|4123.5|4122.5|4123.5|4122.5|4123.5|4122.5|4123.5|4122.5|485
1628166610000|2021-08-05 12:30:10|4123|4122|4123.5|4122.5|4123.5|4122.5|4122.5|4122|1633
1628166620000|2021-08-05 12:30:20||4122||4122||4122||4122|0
1628166630000|2021-08-05 12:30:30|4123||4123||4123||4123||332
1628166650000|2021-08-05 12:30:50|||||||||175
1628166660000|2021-08-05 12:31:00|||||||||427
1628166680000|2021-08-05 12:31:20|||||||||500
1628166700000|2021-08-05 12:31:40|4123.5|4122.5|4123.5|4122.5|4123.5|4123|4123.5|4122.5|1094
1628166710000|2021-08-05 12:31:50||4123||4123||4123||4123|157
1628166720000|2021-08-05 12:32:00|4124||4124||4124||4124||505
1628166730000|2021-08-05 12:32:10|4124.5|4123.5|4124.5|4123.5|4124.5|4123.5|4124.5|4123.5|1157
1628166750000|2021-08-05 12:32:30|4124||4124||4124||4124||358
1628166760000|2021-08-05 12:32:40|4124.5|4124|4125|4124|4125|4124.5|4124.5|4124|2404
1628166800000|2021-08-05 12:33:20|4125.5|4124.5|4126|4125|4126|4125.5|4125|4124|1043
1628166810000|2021-08-05 12:33:30|4125.5|4125.5|4126|4125.5|4126|4125.5|4125.5|4125|4224
1628166820000|2021-08-05 12:33:40|4126.5|4126|4127|4126|4127|4126|4126.5|4126|1065
1628166830000|2021-08-05 12:33:50|4127.5|4126.5|4127.5|4127|4128|4127|4127.5|4126.5|709
1628166840000|2021-08-05 12:34:00|||||||||680
1628166850000|2021-08-05 12:34:10|||||||||237
1628166860000|2021-08-05 12:34:20|4128||4128||4128||4128||7
1628166900000|2021-08-05 12:35:00|||||||||61
1628166910000|2021-08-05 12:35:10|||||||||341
1628166920000|2021-08-05 12:35:20|4127.5|4126.5|4126|4125.5|4128|4126.5|4126|4125.5|1519
1628166940000|2021-08-05 12:35:40|4125.5|4125|4125.5|4125|4125.5|4125|4125.5|4125|203
1628166950000|2021-08-05 12:35:50|4126|4125.5|4125.5|4125|4126.5|4125.5|4125.5|4125|893
1628166960000|2021-08-05 12:36:00|4126|4125.5|4126.5|4126|4126.5|4126|4126|4125.5|944
1628166970000|2021-08-05 12:36:10||4125.5||4125.5||4125.5||4125.5|0
1628166980000|2021-08-05 12:36:20|4127|4126|4128|4126.5|4128|4126.5|4127|4126|594
1628166990000|2021-08-05 12:36:30|4127.5||4128||4128||4127.5||0
1628167010000|2021-08-05 12:36:50|4128.5|4127|4128.5|4127.5|4129.5|4128.5|4128.5|4127|2932
1628167020000|2021-08-05 12:37:00|4129|4128|4129|4128|4129|4128|4129|4128|0
1628167030000|2021-08-05 12:37:10|4128.5|4127.5|4128.5|4127.5|4128.5|4127.5|4128|4127.5|350
1628167060000|2021-08-05 12:37:40|4129.5|4128|4129.5|4128.5|4129.5|4128.5|4129.5|4128|484
1628167080000|2021-08-05 12:38:00|4129|4128|4129|4128|4129.5|4128.5|4128.5|4128|148
1628167090000|2021-08-05 12:38:10|4128.5||4128.5||4129||4128.5||61
1628167100000|2021-08-05 12:38:20|4129|4128.5|4129|4128|4129|4128.5|4128.5|4128|163
1628167150000|2021-08-05 12:39:10|||||||||61
1628167170000|2021-08-05 12:39:30|4128.5||4128.5||4128.5||4128.5||0
1628167180000|2021-08-05 12:39:40|4129|4127.5|4129|4127.5|4129|4127.5|4128|4127|1025
1628167190000|2021-08-05 12:39:50|4128.5|4127|4128|4127|4128.5|4127|4128|4127|45
1628167200000|2021-08-05 12:40:00|4127.5|4126.5|4126.5|4126|4128|4126.5|4126|4125.5|2471
1628167210000|2021-08-05 12:40:10|4126|4125.5|4126.5|4126|4127|4126|4126|4125.5|4712
1628167220000|2021-08-05 12:40:20|4126|4125.5|4126|4125.5|4126|4125.5|4126|4125|775
1628167230000|2021-08-05 12:40:30|||||||||436
1628167250000|2021-08-05 12:40:50|||||||||9
1628167270000|2021-08-05 12:41:10|4126.5||4126||4126.5||4126||241
1628167280000|2021-08-05 12:41:20|||||||||18
1628167290000|2021-08-05 12:41:30|||||||||8
1628167300000|2021-08-05 12:41:40|4125.5|4125|4126|4125|4126|4125|4125|4124.5|1285
1628167310000|2021-08-05 12:41:50|4125.5||4125.5||4125.5||4125.5||0
1628167330000|2021-08-05 12:42:10|4125|4124.5|4125.5|4124.5|4125.5|4125|4124.5|4123.5|1445
1628167340000|2021-08-05 12:42:20|4125||4125.5||4125.5||4125||0
1628167370000|2021-08-05 12:42:50|||||||||61
1628167400000|2021-08-05 12:43:20|4125||4125.5||4125.5||4125||322
1628167410000|2021-08-05 12:43:30|4126|4125|4126|4125.5|4126|4125.5|4126|4125|964
1628167440000|2021-08-05 12:44:00|||||||||298
1628167450000|2021-08-05 12:44:10|4126.5|4126|4126.5|4125.5|4126.5|4126|4126.5|4125.5|182
1628167470000|2021-08-05 12:44:30|4126|4125|4126|4125|4126.5|4125|4125.5|4125|455
1628167490000|2021-08-05 12:44:50|4126.5||4126.5||4126.5||4126.5||0
1628167500000|2021-08-05 12:45:00|4126|4125.5|4126.5|4126|4126.5|4126|4126|4125.5|64
1628167520000|2021-08-05 12:45:20|4126|4125.5|4126|4125|4126|4125.5|4125.5|4125|1330
1628167530000|2021-08-05 12:45:30|4125.5||4125.5||4125.5||4125.5||40
1628167540000|2021-08-05 12:45:40|4126||4126||4126||4126||0
1628167560000|2021-08-05 12:46:00|4125.5||4125.5||4126||4125.5||611
1628167570000|2021-08-05 12:46:10|4125|4124.5|4125.5|4125|4125.5|4125|4125|4124.5|2064
1628167580000|2021-08-05 12:46:20|4126|4125.5|4127|4126|4127|4126|4125.5|4125|953
1628167610000|2021-08-05 12:46:50||4126.5||4126.5||4126.5||4126.5|250
1628167620000|2021-08-05 12:47:00|4127.5||4127.5||4127.5||4127.5||0
1628167630000|2021-08-05 12:47:10|4127||4127||4127||4127||0
1628167640000|2021-08-05 12:47:20|4127.5||4127||4127.5||4127||349
1628167650000|2021-08-05 12:47:30|4127.5||4127||4127.5||4127||306
1628167660000|2021-08-05 12:47:40|4127.5||4127.5||4127.5||4127.5||561
1628167670000|2021-08-05 12:47:50|4128|4127|4128|4127.5|4128.5|4127.5|4128|4127|501
1628167680000|2021-08-05 12:48:00|||||||||165
1628167710000|2021-08-05 12:48:30|4128.5|4128|4128.5|4128|4128.5|4128|4128.5|4128|760
1628167740000|2021-08-05 12:49:00|4129||4129||4129||4129||152
1628167760000|2021-08-05 12:49:20|4129.5|4128.5|4130.5|4130|4130.5|4130|4129.5|4128.5|3284
1628167770000|2021-08-05 12:49:30|4131|4129.5|4129.5|4129|4131|4129.5|4129.5|4129|1405
1628167780000|2021-08-05 12:49:40|4130|4128.5|4128.5|4128|4130|4128.5|4128.5|4128|915
1628167790000|2021-08-05 12:49:50|4129|4127.5|4128.5|4127.5|4129|4127.5|4128|4127.5|47
1628167820000|2021-08-05 12:50:20|4128|4127|4127.5|4126|4128.5|4127|4127.5|4126|687
1628167840000|2021-08-05 12:50:40|4127||4126.5||4127||4126.5||100
1628167850000|2021-08-05 12:50:50|4127||4127||4127||4126.5||0
1628167860000|2021-08-05 12:51:00|||||||||61
1628167880000|2021-08-05 12:51:20|4126.5||4127||4127||4126.5||0
1628167890000|2021-08-05 12:51:30|4126.5||4127||4127||4126.5||0
1628167900000|2021-08-05 12:51:40|4126.5|4125.5|4126|4125.5|4126.5|4125.5|4125.5|4125|919
1628167920000|2021-08-05 12:52:00|4126.5|4126|4127.5|4127|4128|4127|4126.5|4126|1904
1628167930000|2021-08-05 12:52:10|4127|4126.5|4127.5|4126.5|4127.5|4127|4127|4126.5|704
1628167940000|2021-08-05 12:52:20|4128||4128||4128||4128||0
1628167970000|2021-08-05 12:52:50|||||||||36
1628167980000|2021-08-05 12:53:00|4127.5||4127.5||4127.5||4127.5||0
1628168000000|2021-08-05 12:53:20|4127|4126|4125.5|4125|4127.5|4126|4125.5|4124.5|2652
1628168020000|2021-08-05 12:53:40||4124.5||4124.5||4124.5||4124.5|467
1628168030000|2021-08-05 12:53:50|4125|4124|4125|4124.5|4125|4124.5|4124.5|4123.5|723
1628168040000|2021-08-05 12:54:00|4125.5|4125|4127|4125.5|4127|4125.5|4125.5|4125|1522
1628168050000|2021-08-05 12:54:10|4127.5|4126|4127.5|4126.5|4127.5|4126.5|4127.5|4126|0
1628168090000|2021-08-05 12:54:50|||||||||87
1628168120000|2021-08-05 12:55:20|4127||4127.5||4127.5||4127||1
1628168140000|2021-08-05 12:55:40|4127||4127.5||4127.5||4127||146
1628168150000|2021-08-05 12:55:50|4127|4126|4126.5|4126|4127.5|4126|4126|4125|1159
1628168160000|2021-08-05 12:56:00|4127|4126.5|4127|4126.5|4127|4126.5|4127|4126.5|133
1628168180000|2021-08-05 12:56:20|||||||||34
1628168190000|2021-08-05 12:56:30|4126.5|4126|4126.5|4125.5|4126.5|4126|4126.5|4125.5|539
1628168200000|2021-08-05 12:56:40|4126|4125|4126|4125.5|4126|4125.5|4125.5|4124.5|417
1628168210000|2021-08-05 12:56:50||4125||4125||4125||4125|0
1628168240000|2021-08-05 12:57:20|4126.5|4125.5|4126.5|4126|4126.5|4126|4126.5|4125.5|89
1628168280000|2021-08-05 12:58:00|4127|4126.5|4127.5|4126.5|4127.5|4126.5|4127|4126.5|159
1628168300000|2021-08-05 12:58:20|||||||||4
1628168320000|2021-08-05 12:58:40|4127|4126|4127|4126.5|4127.5|4126.5|4126.5|4126|436
1628168330000|2021-08-05 12:58:50|4127.5|4126|4127|4126|4127.5|4126|4127|4126|215
1628168340000|2021-08-05 12:59:00|4126.5|4125.5|4126|4125.5|4126.5|4125.5|4126|4125|203
1628168350000|2021-08-05 12:59:10|4125.5|4125|4126|4125|4126|4125|4125.5|4125|505
1628168390000|2021-08-05 12:59:50|||||||||12
1628168400000|2021-08-05 13:00:00|4125.5|4124.5|4125|4124|4126|4124.5|4125|4124|2215
1628168410000|2021-08-05 13:00:10|4124.5||4125||4125||4124.5||149
1628168420000|2021-08-05 13:00:20|4125.5|4124.5|4125.5|4124.5|4125.5|4124.5|4125.5|4124.5|792
1628168430000|2021-08-05 13:00:30|4126|4125|4125.5|4125|4126|4125.5|4125.5|4124.5|1043
1628168440000|2021-08-05 13:00:40|4125|4124.5|4126|4125|4126|4125|4125|4124.5|553
1628168460000|2021-08-05 13:01:00|4125.5|4124.5|4125|4124|4126|4124.5|4124.5|4124|2431
1628168470000|2021-08-05 13:01:10|||||||||398
1628168500000|2021-08-05 13:01:40|4124.5||4125||4125||4124.5||0
1628168510000|2021-08-05 13:01:50|4124.5||4124.5||4124.5||4124.5||0
1628168520000|2021-08-05 13:02:00|4125|4124.5|4126|4125.5|4126|4125.5|4125|4124.5|679
1628168530000|2021-08-05 13:02:10|4126.5|4126|4127.5|4126|4127.5|4126|4126.5|4125.5|879
1628168540000|2021-08-05 13:02:20|4127||4127.5||4127.5||4127||1
1628168560000|2021-08-05 13:02:40|4127||4127.5||4127.5||4127||0
1628168580000|2021-08-05 13:03:00|4127||4127||4127||4127||0
1628168600000|2021-08-05 13:03:20|4127.5||4127||4127.5||4127||0
1628168620000|2021-08-05 13:03:40|4126.5|4125.5|4125|4124.5|4126.5|4125.5|4124.5|4124|3694
1628168630000|2021-08-05 13:03:50|4124.5|4124|4125|4124|4125|4124.5|4124.5|4124|183
1628168650000|2021-08-05 13:04:10|4124.5||4124.5||4125||4124.5||101
1628168660000|2021-08-05 13:04:20|4125|4124.5|4125.5|4125|4125.5|4125|4125|4124.5|967
1628168690000|2021-08-05 13:04:50|4126|4125.5|4126.5|4125.5|4126.5|4126|4126|4125.5|812
1628168700000|2021-08-05 13:05:00|4127|4126|4126.5|4126|4127|4126|4126.5|4126|76
1628168710000|2021-08-05 13:05:10|||||||||17
1628168730000|2021-08-05 13:05:30|4127|4126.5|4127.5|4126.5|4127.5|4126.5|4127|4126|48
1628168740000|2021-08-05 13:05:40|||||||||2500
1628168750000|2021-08-05 13:05:50|4127|4126|4127|4125.5|4127.5|4126|4126.5|4125.5|632
1628168760000|2021-08-05 13:06:00|4126.5|4125|4127|4126.5|4127|4126.5|4125.5|4125|3118
1628168770000|2021-08-05 13:06:10||4126||4126||4126||4126|0
1628168820000|2021-08-05 13:07:00|4126.5|4125.5|4126|4125|4127|4125.5|4125|4124|5427
1628168870000|2021-08-05 13:07:50||4124.5||4125||4125||4124.5|0
1628168880000|2021-08-05 13:08:00||4125.5||4125.5||4125.5||4125.5|26
1628168900000|2021-08-05 13:08:20|4126.5|4126|4126|4125.5|4127|4126.5|4126|4125.5|631
1628168910000|2021-08-05 13:08:30|4126.5||4126.5||4126.5||4126.5||584
1628168980000|2021-08-05 13:09:40|4126|4125|4126|4125|4126.5|4125|4125.5|4125|1225
1628168990000|2021-08-05 13:09:50|||||||||274
1628169010000|2021-08-05 13:10:10|4126.5|4125.5|4126.5|4126|4126.5|4126|4126.5|4125|656
1628169020000|2021-08-05 13:10:20||4125.5||4125.5||4125.5||4125.5|0
1628169050000|2021-08-05 13:10:50|4127|4126|4127|4126|4127|4126.5|4126.5|4126|1552
1628169070000|2021-08-05 13:11:10|4126.5|4125.5|4126.5|4126|4126.5|4126|4126|4125|1966
1628169080000|2021-08-05 13:11:20|4126|4125.5|4126.5|4125.5|4126.5|4125.5|4126|4125.5|164
1628169090000|2021-08-05 13:11:30|4126|4125|4125.5|4125|4126|4125.5|4125.5|4125|333
1628169110000|2021-08-05 13:11:50|4126|4124.5|4124.5|4123.5|4126|4124.5|4124.5|4123.5|3650
1628169120000|2021-08-05 13:12:00|4124|4123|4124|4123|4124|4123|4123.5|4123|694
1628169130000|2021-08-05 13:12:10|4123.5|4122.5|4123.5|4122|4123.5|4122.5|4123.5|4122|394
1628169140000|2021-08-05 13:12:20|4123||4122.5||4123||4122.5||67
1628169150000|2021-08-05 13:12:30|||||||||6
1628169160000|2021-08-05 13:12:40|||||||||8
1628169170000|2021-08-05 13:12:50|4121.5|4121.5|4121.5|4121|4121.5|4121.5|4121.5|4120.5|1181
1628169180000|2021-08-05 13:13:00|4122|4121.5|4121.5|4120.5|4122|4121.5|4121.5|4120.5|551
1628169190000|2021-08-05 13:13:10|4121||4121||4121.5||4121||0
1628169200000|2021-08-05 13:13:20|4121.5|4121|4121|4120.5|4121.5|4121|4121|4120.5|455
1628169210000|2021-08-05 13:13:30|4121.5|4121|4121|4120|4121.5|4121|4120.5|4120|1933
1628169220000|2021-08-05 13:13:40|4120.5|4119.5|4120.5|4119.5|4121|4119.5|4120.5|4119.5|663
1628169240000|2021-08-05 13:14:00|4120|4119|4120|4119|4120|4119|4119.5|4118.5|620
1628169250000|2021-08-05 13:14:10|4119.5|4118.5|4119|4118|4119.5|4118.5|4119|4118|136
1628169260000|2021-08-05 13:14:20|4118.5||4119||4119||4118.5||154
1628169270000|2021-08-05 13:14:30|4118.5|4117.5|4118.5|4118|4119|4118.5|4118.5|4117.5|675
1628169280000|2021-08-05 13:14:40|4119|4117.5|4119|4117.5|4119|4118.5|4118.5|4117|620
1628169290000|2021-08-05 13:14:50|4118.5|4118|4118.5|4117.5|4118.5|4118|4118.5|4117.5|0
1628169300000|2021-08-05 13:15:00|4119|4118|4118|4117|4119.5|4118.5|4118|4117|2752
1628169320000|2021-08-05 13:15:20||4117.5||4117.5||4117.5||4117.5|20
1628169330000|2021-08-05 13:15:30|4117.5|4117|4117.5|4117|4118|4117|4117|4116.5|2246
1628169340000|2021-08-05 13:15:40|4118|4117.5|4118.5|4117.5|4118.5|4118|4118|4117.5|659
1628169350000|2021-08-05 13:15:50|4118||4118||4118||4118||0
1628169360000|2021-08-05 13:16:00||4117||4117||4117||4117|16
1628169400000|2021-08-05 13:16:40|4118.5|4117.5|4119|4118|4119|4118|4118.5|4117.5|757
1628169410000|2021-08-05 13:16:50|4119.5|4118.5|4120|4119.5|4120.5|4119.5|4119|4118.5|876
1628169420000|2021-08-05 13:17:00|4120.5|4120|4120|4119.5|4120.5|4120|4120|4119.5|100
1628169430000|2021-08-05 13:17:10|4119.5|4119|4120|4119|4120|4119|4119.5|4119|1227
1628169440000|2021-08-05 13:17:20|4119.5|4118.5|4119|4118.5|4120|4118.5|4119|4118.5|410
1628169450000|2021-08-05 13:17:30|||||||||167
1628169460000|2021-08-05 13:17:40|4119.5|4118|4119.5|4119|4119.5|4119|4118.5|4118|1202
1628169470000|2021-08-05 13:17:50|4120|4119.5|4119.5|4118.5|4120.5|4119.5|4119.5|4118.5|105
1628169480000|2021-08-05 13:18:00|4120|4119|4121|4120|4121|4120|4119.5|4119|714
1628169490000|2021-08-05 13:18:10|4120.5||4121||4121||4120.5||0
1628169500000|2021-08-05 13:18:20|4121.5|4120.5|4122|4121|4122|4121.5|4121|4120|1517
1628169510000|2021-08-05 13:18:30|4121.5|4120.5|4121.5|4120.5|4122|4120.5|4121|4120.5|498
1628169530000|2021-08-05 13:18:50|4121|4120|4121|4120|4121|4120|4120.5|4120|804
1628169540000|2021-08-05 13:19:00|4120.5|4120.5|4121.5|4120.5|4121.5|4121|4120.5|4120.5|408
1628169550000|2021-08-05 13:19:10|4121|4120|4120|4119|4121.5|4120|4119|4118.5|2188
1628169560000|2021-08-05 13:19:20|4119.5|4118.5|4119.5|4118.5|4119.5|4118.5|4119.5|4118.5|100
1628169570000|2021-08-05 13:19:30|4120|4119|4120|4118.5|4120|4119|4119.5|4118.5|0
1628169580000|2021-08-05 13:19:40|4119.5|4118|4119.5|4118.5|4119.5|4118.5|4119|4118|0
1628169590000|2021-08-05 13:19:50||4118||4118.5||4118.5||4118|14
1628169610000|2021-08-05 13:20:10|4119|4118|4119.5|4118|4119.5|4118|4118|4117|2198
1628169620000|2021-08-05 13:20:20|4119||4119.5||4119.5||4119||52
1628169650000|2021-08-05 13:20:50|4120|4118.5|4120|4119.5|4120|4119.5|4120|4118.5|237
1628169660000|2021-08-05 13:21:00|4120.5|4120|4121.5|4120.5|4121.5|4120.5|4120.5|4120|183
1628169670000|2021-08-05 13:21:10|4122|4121|4123.5|4122.5|4123.5|4122.5|4122|4121|25
1628169680000|2021-08-05 13:21:20|4123|4123|4123|4122.5|4123|4123|4123|4122.5|1069
1628169700000|2021-08-05 13:21:40|4123.5|4123|4124|4123.5|4124.5|4123.5|4123.5|4123|89
1628169710000|2021-08-05 13:21:50|4124.5|4124|4125|4124|4125|4124|4124.5|4123.5|100
1628169720000|2021-08-05 13:22:00|4124.5|4123.5|4125|4124|4125|4124|4124|4123.5|1342
1628169730000|2021-08-05 13:22:10|4124.5|4123.5|4124|4122.5|4125|4123.5|4124|4122.5|1432
1628169740000|2021-08-05 13:22:20|4124.5|4123|4125|4124|4125|4124|4124.5|4123|844
1628169750000|2021-08-05 13:22:30|4124.5|4123.5|4124|4123.5|4124.5|4123.5|4124|4123.5|156
1628169760000|2021-08-05 13:22:40|4124.5|4123|4123.5|4123|4124.5|4123|4123.5|4123|268
1628169770000|2021-08-05 13:22:50|4124|4122.5|4123.5|4122.5|4124|4123|4123|4122.5|809
1628169780000|2021-08-05 13:23:00|4123|4122|4122.5|4122|4123|4122|4122|4121|1710
1628169800000|2021-08-05 13:23:20|4123|4122.5|4123.5|4123|4123.5|4123|4123|4122.5|1097
1628169810000|2021-08-05 13:23:30|4123|4122.5|4123.5|4123|4124|4123.5|4123|4122.5|774
1628169820000|2021-08-05 13:23:40|||||||||526
1628169830000|2021-08-05 13:23:50|4123|4122.5|4124|4123.5|4124|4123.5|4123|4122.5|1277
1628169840000|2021-08-05 13:24:00|4123.5|4123|4124|4123.5|4124|4123.5|4123.5|4123|256
1628169850000|2021-08-05 13:24:10|4124.5|4124|4124.5|4123|4124.5|4124|4124|4123|1512
1628169860000|2021-08-05 13:24:20|4124||4124||4124.5||4124||0
1628169870000|2021-08-05 13:24:30|4124.5||4124.5||4124.5||4124.5||0
1628169880000|2021-08-05 13:24:40|4124||4124||4124.5||4124||25
1628169890000|2021-08-05 13:24:50||4123.5||4123||4123.5||4123|172
1628169900000|2021-08-05 13:25:00|4123.5|4122.5|4123.5|4123|4124|4123|4123|4122|371
1628169910000|2021-08-05 13:25:10|4124|4122.5|4123.5|4122.5|4124|4122.5|4123|4122.5|193
1628169920000|2021-08-05 13:25:20|4124|4123|4124.5|4123.5|4124.5|4123.5|4124|4122.5|966
1628169940000|2021-08-05 13:25:40|4125|4124|4126.5|4125|4126.5|4125.5|4125|4123.5|1136
1628169950000|2021-08-05 13:25:50|4126|4125.5|4126.5|4125.5|4126.5|4126|4126|4125|80
1628169960000|2021-08-05 13:26:00|4126|4125|4126|4125|4126.5|4125|4125.5|4125|1467
1628169990000|2021-08-05 13:26:30|4126.5|4125.5|4127|4126.5|4127|4126.5|4126|4125.5|484
1628170000000|2021-08-05 13:26:40|4126.5|4126|4126.5|4125.5|4127|4126|4126|4125|668
1628170010000|2021-08-05 13:26:50|4126|4126|4126|4125.5|4126|4126|4126|4125.5|446
1628170020000|2021-08-05 13:27:00|4125.5|4125|4126.5|4125.5|4126.5|4125.5|4125.5|4125|116
1628170030000|2021-08-05 13:27:10|4126|4125|4125|4124.5|4126.5|4125|4125|4124.5|2733
1628170040000|2021-08-05 13:27:20|4125.5|4124|4125.5|4124.5|4125.5|4124.5|4124.5|4124|2097
1628170050000|2021-08-05 13:27:30|4125||4125.5||4125.5||4125||154
1628170060000|2021-08-05 13:27:40|4125|4124|4125|4124.5|4125.5|4124.5|4125|4124|0
1628170070000|2021-08-05 13:27:50|4124.5|4124|4125|4124|4125|4124|4124.5|4124|143
1628170080000|2021-08-05 13:28:00|4124.5|4124.5|4125.5|4124.5|4125.5|4124.5|4124.5|4124.5|133
1628170090000|2021-08-05 13:28:10|4125|4124|4125.5|4125|4125.5|4125|4125|4124|925
1628170100000|2021-08-05 13:28:20|4125|4124.5|4128|4127|4128|4127|4125|4124|4861
1628170110000|2021-08-05 13:28:30|4128.5|4127.5|4127.5|4127|4128.5|4127.5|4127|4126.5|1196
1628170120000|2021-08-05 13:28:40|4128||4128.5||4128.5||4128||59
1628170130000|2021-08-05 13:28:50|4128|4127.5|4128.5|4127.5|4128.5|4127.5|4128|4127.5|626
1628170140000|2021-08-05 13:29:00|4128|4128|4128|4127.5|4128|4128|4127.5|4127|1056
1628170150000|2021-08-05 13:29:10||4127||4127||4127||4127|0
1628170160000|2021-08-05 13:29:20|4127.5||4127.5||4127.5||4127.5||0
1628170180000|2021-08-05 13:29:40|4128||4128||4128||4128||0
1628170190000|2021-08-05 13:29:50|4127.5|4126.5|4126|4125|4127.5|4126.5|4125.5|4125|4256
1628170200000|2021-08-05 13:30:00|4126.5|4125.5|4125|4124|4126.5|4125.5|4125|4124|4666
1628170210000|2021-08-05 13:30:10|4124.5|4123.5|4123.5|4122|4124.5|4123.5|4123|4122|3669
1628170220000|2021-08-05 13:30:20|4123|4121.5|4122.5|4121.5|4123|4121.5|4121.5|4121|2454
1628170230000|2021-08-05 13:30:30|4123|4122|4121.5|4120.5|4123.5|4122.5|4121.5|4120.5|1024
1628170240000|2021-08-05 13:30:40|4122|4121|4124|4123|4124|4123|4122|4121|959
1628170250000|2021-08-05 13:30:50|4124.5|4122.5|4127|4125.5|4127|4125.5|4124.5|4122.5|551
1628170260000|2021-08-05 13:31:00|4127.5|4126|4128|4127|4128|4127|4127|4126|1902
1628170270000|2021-08-05 13:31:10|4127.5|4126.5|4126|4125.5|4128|4126.5|4126|4125|1037
1628170280000|2021-08-05 13:31:20|4125.5|4125|4125.5|4125|4125.5|4125|4125.5|4125|29
1628170290000|2021-08-05 13:31:30|4125|4124.5|4125|4124|4125|4124.5|4124.5|4124|436
1628170300000|2021-08-05 13:31:40|4124.5|4123.5|4125.5|4125|4126|4125|4124.5|4123.5|631
1628170320000|2021-08-05 13:32:00|4125|4124.5|4124.5|4123.5|4125.5|4125|4124|4123.5|3247
1628170330000|2021-08-05 13:32:10|4125|4124|4125|4124|4126|4125|4125|4123.5|2748
1628170340000|2021-08-05 13:32:20|4125.5|4124.5|4125.5|4124.5|4126|4125.5|4125.5|4124|123
1628170350000|2021-08-05 13:32:30||4124||4124.5||4124.5||4124|0
1628170360000|2021-08-05 13:32:40|4126|4125|4126|4125|4126|4125.5|4126|4124.5|195
1628170370000|2021-08-05 13:32:50|4126.5|4125.5|4126.5|4125.5|4126.5|4126|4126.5|4125.5|111
1628170380000|2021-08-05 13:33:00|4126|4125|4124|4123|4126.5|4125|4123.5|4123|2762
1628170390000|2021-08-05 13:33:10|4123.5|4122.5|4124.5|4123.5|4124.5|4123.5|4123|4122|2587
1628170400000|2021-08-05 13:33:20|4125|4124|4124|4123|4125.5|4124.5|4123.5|4123|6717
1628170410000|2021-08-05 13:33:30|4123.5|4122.5|4121.5|4120.5|4123.5|4123|4121|4120.5|1780
1628170420000|2021-08-05 13:33:40|4122|4121|4121.5|4120.5|4122.5|4122|4121.5|4120.5|985
1628170430000|2021-08-05 13:33:50|4121|4121|4124|4123|4124.5|4123.5|4121|4121|1047
1628170440000|2021-08-05 13:34:00|4124.5|4122.5|4123.5|4123|4124.5|4123|4123|4122.5|566
1628170450000|2021-08-05 13:34:10|4124|4123.5|4124|4123|4124|4123.5|4124|4123|422
1628170460000|2021-08-05 13:34:20|4123.5|4123.5|4123.5|4122.5|4124|4123.5|4122.5|4121.5|4241
1628170470000|2021-08-05 13:34:30|4124|4122|4122.5|4122|4124|4122|4122.5|4122|784
1628170480000|2021-08-05 13:34:40|4122|4121.5|4122|4121|4122|4121.5|4122|4121|543
1628170490000|2021-08-05 13:34:50|4122.5|4121.5|4122.5|4122|4122.5|4122|4122.5|4121.5|391
1628170500000|2021-08-05 13:35:00|4123|4122.5|4124.5|4124|4125|4124|4123|4122|1938
1628170510000|2021-08-05 13:35:10|4125|4124.5|4126.5|4125.5|4126.5|4125.5|4124.5|4124.5|424
1628170520000|2021-08-05 13:35:20|4126|4126|4126.5|4125.5|4127|4126|4126|4125.5|889
1628170530000|2021-08-05 13:35:30|4126|4125|4126|4125|4126.5|4125|4123.5|4123|6611
1628170540000|2021-08-05 13:35:40|4126.5|4125.5|4126.5|4125.5|4126.5|4125.5|4126.5|4125.5|0
1628170550000|2021-08-05 13:35:50|4127|4126|4127|4126|4127|4126|4127|4126|91
1628170560000|2021-08-05 13:36:00|4126.5|4126.5|4126|4125|4127|4126.5|4125.5|4125|1502
1628170570000|2021-08-05 13:36:10|4125.5|4124.5|4125.5|4124.5|4125.5|4124.5|4125|4124.5|64
1628170580000|2021-08-05 13:36:20|4125|4124|4125|4124|4125.5|4124|4124|4123.5|478
1628170590000|2021-08-05 13:36:30|4125.5||4125||4125.5||4124.5||95
1628170610000|2021-08-05 13:36:50|4124.5|4123.5|4125|4123.5|4125|4123.5|4124|4123.5|1637
1628170620000|2021-08-05 13:37:00||4124||4124.5||4124.5||4124|0
1628170630000|2021-08-05 13:37:10|4124.5|4124|4124.5|4123.5|4125.5|4124.5|4124|4123.5|2355
1628170640000|2021-08-05 13:37:20|4124|4124|4125|4124|4125|4124|4124|4123.5|359
1628170650000|2021-08-05 13:37:30|4125.5|4124.5|4127|4125.5|4127|4125.5|4125.5|4124.5|224
1628170660000|2021-08-05 13:37:40|4126|4126|4127|4125.5|4127|4126|4126|4125.5|264
1628170670000|2021-08-05 13:37:50|4126.5|4125|4125|4124.5|4126.5|4125.5|4125|4124.5|1753
1628170680000|2021-08-05 13:38:00|4124.5|4124|4125|4124|4125|4124|4124.5|4123.5|259
1628170690000|2021-08-05 13:38:10|4125.5|4124.5|4125.5|4124.5|4126|4125|4125.5|4124|209
1628170700000|2021-08-05 13:38:20|4125|4125|4126|4125|4126|4125|4125|4124.5|315
1628170710000|2021-08-05 13:38:30|4125.5|4125.5|4126.5|4126|4127|4126|4125.5|4125|345
1628170720000|2021-08-05 13:38:40|||||||||449
1628170730000|2021-08-05 13:38:50|4127|4126.5|4127|4126|4127|4126.5|4127|4126|127
1628170740000|2021-08-05 13:39:00|4126.5|4125.5|4125.5|4125|4127|4125.5|4125.5|4125|1925
1628170750000|2021-08-05 13:39:10|4126|4124.5|4125.5|4124.5|4126|4125|4125|4124.5|2382
1628170760000|2021-08-05 13:39:20|4125||4125.5||4125.5||4125||0
1628170770000|2021-08-05 13:39:30|4125|4124|4125|4124|4125|4124|4124.5|4124|137
1628170780000|2021-08-05 13:39:40|4124.5|4123.5|4124|4123|4124.5|4123.5|4124|4122.5|475
1628170790000|2021-08-05 13:39:50|4123.5|4122.5|4122.5|4121.5|4123.5|4122.5|4122|4121.5|1139
1628170800000|2021-08-05 13:40:00|4123|4122|4123|4122|4123|4122|4122.5|4121.5|511
1628170810000|2021-08-05 13:40:10|4123.5|4122.5|4123.5|4122.5|4123.5|4123|4123.5|4122.5|584
1628170820000|2021-08-05 13:40:20|4123|4122|4122.5|4122|4123.5|4122|4122.5|4122|970
1628170830000|2021-08-05 13:40:30|4123|4122.5|4122.5|4121.5|4123.5|4122.5|4122|4121|4679
1628170840000|2021-08-05 13:40:40|4122|4121|4121.5|4121|4122|4121|4121.5|4121|673
1628170850000|2021-08-05 13:40:50|4122|4121.5|4123|4122|4123.5|4122.5|4122|4121|1205
1628170860000|2021-08-05 13:41:00|4123.5|4122.5|4125|4124|4125|4124|4123.5|4122|1110
1628170870000|2021-08-05 13:41:10|4124.5||4125||4125||4124.5||242
1628170880000|2021-08-05 13:41:20|4124.5|4123.5|4124.5|4123.5|4124.5|4123.5|4124|4123.5|182
1628170890000|2021-08-05 13:41:30|4125|4124|4125|4124.5|4125|4124.5|4125|4124|1
1628170900000|2021-08-05 13:41:40|4125.5|4125|4126.5|4125.5|4126.5|4126|4125|4124.5|945
1628170910000|2021-08-05 13:41:50|4126|4125|4126|4125|4126.5|4125.5|4125.5|4125|4313
1628170920000|2021-08-05 13:42:00|4126.5|4125.5|4127|4126|4127|4126.5|4126|4125.5|727
1628170930000|2021-08-05 13:42:10|4127.5|4126.5|4127|4126|4127.5|4127|4127|4126|2581
1628170940000|2021-08-05 13:42:20|4126.5|4126.5|4127|4126|4127|4126.5|4126.5|4126|1719
1628170950000|2021-08-05 13:42:30|4126.5||4127||4127||4126.5||100
1628170960000|2021-08-05 13:42:40|4126.5||4126.5||4127||4126.5||1096
1628170970000|2021-08-05 13:42:50|4127|4125.5|4126.5|4125.5|4127|4125.5|4126|4125.5|764
1628170980000|2021-08-05 13:43:00|4127|4126|4127.5|4126.5|4127.5|4127|4127|4126|613
1628170990000|2021-08-05 13:43:10|4128|4126|4127|4126|4128|4126|4126.5|4126|132
1628171000000|2021-08-05 13:43:20|4127.5|4126.5|4128|4127|4128|4127|4127.5|4126.5|0
1628171010000|2021-08-05 13:43:30|4127.5|4126.5|4127|4126|4127.5|4126.5|4126.5|4125.5|863
1628171020000|2021-08-05 13:43:40|4126.5||4127||4127||4126.5||0
1628171030000|2021-08-05 13:43:50|4126.5|4126.5|4128|4126.5|4128|4126.5|4126.5|4126.5|183
1628171040000|2021-08-05 13:44:00|4128.5|4127|4129.5|4128.5|4130|4129|4128|4127|1862
1628171050000|2021-08-05 13:44:10|4130|4129|4131.5|4130.5|4131.5|4130.5|4130|4129|200
1628171060000|2021-08-05 13:44:20|4131|4130|4132.5|4131.5|4134|4133|4131|4130|2225
1628171070000|2021-08-05 13:44:30|4132|4131|4132|4130.5|4132|4131|4131.5|4130.5|119
1628171080000|2021-08-05 13:44:40|4131.5|4131|4132.5|4132|4132.5|4132|4131.5|4131|446
1628171090000|2021-08-05 13:44:50|4132|4131.5|4132|4130.5|4132|4132|4132|4130.5|0
1628171100000|2021-08-05 13:45:00|4131.5|4130|4131|4130|4131.5|4130.5|4130.5|4130|759
1628171120000|2021-08-05 13:45:20|4131.5|4130.5|4132.5|4132|4133|4132|4131.5|4130|1229
1628171130000|2021-08-05 13:45:30|4133|4132.5|4133.5|4132.5|4135|4134|4133|4132.5|2942
1628171140000|2021-08-05 13:45:40|4134|4133|4134|4133|4134|4133.5|4133.5|4133|240
1628171150000|2021-08-05 13:45:50|4133.5||4134||4134||4133.5||179
1628171160000|2021-08-05 13:46:00|4133.5|4132.5|4133.5|4132.5|4134|4133|4133.5|4132.5|219
1628171170000|2021-08-05 13:46:10|4134|4133|4134|4133|4134|4133.5|4134|4132.5|983
1628171180000|2021-08-05 13:46:20|4134.5|4133.5|4134.5|4133.5|4134.5|4134|4134.5|4133|82
1628171190000|2021-08-05 13:46:30|4134|4133|4134|4133|4134|4133.5|4133.5|4133|1123
1628171200000|2021-08-05 13:46:40|4133.5|4132.5|4132.5|4131.5|4134|4132.5|4132|4131.5|612
1628171210000|2021-08-05 13:46:50|4132|4131|4132|4130.5|4132|4131|4131.5|4130|204
1628171220000|2021-08-05 13:47:00|4131.5|4131|4131|4130|4131.5|4131|4131|4130|0
1628171230000|2021-08-05 13:47:10|4131.5|4130.5|4133|4132|4133|4132|4131.5|4130.5|434
1628171240000|2021-08-05 13:47:20|4133.5|4132.5|4133.5|4132.5|4133.5|4132.5|4133|4132|479
1628171250000|2021-08-05 13:47:30|4133||4133.5||4133.5||4133||0
1628171260000|2021-08-05 13:47:40|4133|4133|4133|4132.5|4133|4133|4133|4132.5|63
1628171270000|2021-08-05 13:47:50|4132.5|4132|4132.5|4131.5|4132.5|4132|4132|4131|307
1628171280000|2021-08-05 13:48:00|4132|4131|4131|4129.5|4132.5|4131.5|4131|4129.5|0
1628171290000|2021-08-05 13:48:10||4130||4129.5||4130||4129.5|0
1628171300000|2021-08-05 13:48:20|4130.5|4130|4129.5|4128.5|4131|4130|4129.5|4128.5|32
1628171310000|2021-08-05 13:48:30|||||||||100
1628171320000|2021-08-05 13:48:40|4129|4128|4128.5|4127.5|4129|4128|4128.5|4127.5|381
1628171340000|2021-08-05 13:49:00|4128|4128|4130|4129|4130|4129.5|4128|4128|1069
1628171360000|2021-08-05 13:49:20|4129.5||4129.5||4129.5||4129.5||0
1628171370000|2021-08-05 13:49:30|4129|4128.5|4129|4128.5|4129.5|4128.5|4129|4128|271
1628171380000|2021-08-05 13:49:40|4128.5|4127.5|4128.5|4127.5|4129|4128.5|4128|4127.5|169
1628171390000|2021-08-05 13:49:50|4129|4128|4129.5|4128|4129.5|4128.5|4129|4127.5|415
1628171400000|2021-08-05 13:50:00||4128.5||4128.5||4128.5||4128.5|56
1628171410000|2021-08-05 13:50:10|4129|4128|4128.5|4127.5|4129.5|4128|4128.5|4127.5|316
1628171420000|2021-08-05 13:50:20|4128||4128.5||4128.5||4128||316
1628171430000|2021-08-05 13:50:30|4128|4128|4128.5|4127.5|4128.5|4128|4128|4127.5|1416
1628171440000|2021-08-05 13:50:40|4128||4128||4128||4128||305
1628171450000|2021-08-05 13:50:50|4128.5|4128|4128.5|4127.5|4129|4128.5|4128.5|4127.5|678
1628171460000|2021-08-05 13:51:00|4129|4128|4129|4128|4129.5|4128|4128.5|4127.5|0
1628171470000|2021-08-05 13:51:10|4129.5|4128.5|4129.5|4128|4129.5|4128.5|4128.5|4128|0
1628171480000|2021-08-05 13:51:20|4129|4127.5|4128|4127.5|4129|4127.5|4128|4127.5|293
1628171490000|2021-08-05 13:51:30|4128.5|4128|4129|4128|4129|4128|4128.5|4128|0
1628171500000|2021-08-05 13:51:40|4128.5||4128.5||4128.5||4128.5||5
1628171510000|2021-08-05 13:51:50|4129|4127.5|4128.5|4127.5|4129|4128|4128|4127.5|38
1628171530000|2021-08-05 13:52:10|4129|4128|4129.5|4128.5|4129.5|4128.5|4129|4127.5|431
1628171550000|2021-08-05 13:52:30|4129|4128|4128.5|4128|4129.5|4128|4128.5|4127.5|1310
1628171570000|2021-08-05 13:52:50|4129|4128.5|4128.5|4127.5|4129|4128.5|4128|4127.5|958
1628171600000|2021-08-05 13:53:20|4128|4127|4128.5|4128|4129.5|4128.5|4128|4127|1492
1628171610000|2021-08-05 13:53:30|4129|4127.5|4129|4127.5|4129|4128|4128|4127|1173
1628171620000|2021-08-05 13:53:40|4128.5||4129||4129||4128.5||10
1628171630000|2021-08-05 13:53:50|4129.5|4128|4129.5|4129|4130|4129|4129.5|4128|634
1628171640000|2021-08-05 13:54:00|4129|4128.5|4129|4128|4129.5|4128.5|4129|4128|90
1628171650000|2021-08-05 13:54:10|4128.5||4128.5||4128.5||4128.5||341
1628171660000|2021-08-05 13:54:20|4129|4128.5|4130|4129|4130.5|4129.5|4129|4128.5|2189
1628171670000|2021-08-05 13:54:30|4129.5|4128.5|4129|4128|4130|4128.5|4129|4128|550
1628171680000|2021-08-05 13:54:40|4128.5|4127.5|4127.5|4126.5|4128.5|4127.5|4127.5|4126.5|879
1628171690000|2021-08-05 13:54:50|4128|4127|4128|4127|4128.5|4127.5|4128|4126.5|194
1628171700000|2021-08-05 13:55:00|4128.5||4128.5||4128.5||4128.5||0
1628171710000|2021-08-05 13:55:10|4128|4126.5|4127.5|4126.5|4128|4126.5|4127|4126.5|397
1628171730000|2021-08-05 13:55:30|4127|4126|4125.5|4125|4127.5|4126|4125.5|4125|700
1628171740000|2021-08-05 13:55:40|4126|4125.5|4126|4125|4126|4125.5|4126|4125|975
1628171750000|2021-08-05 13:55:50|4126.5|4125.5|4125.5|4124.5|4126.5|4125.5|4124|4123.5|6796
1628171760000|2021-08-05 13:56:00|4126|4125|4126|4125|4126.5|4126|4126|4124.5|1554
1628171770000|2021-08-05 13:56:10|4126.5|4125.5|4126|4125|4127|4126|4126|4125|211
1628171780000|2021-08-05 13:56:20|4125.5|4124.5|4125.5|4124.5|4125.5|4124.5|4125.5|4124.5|0
1628171790000|2021-08-05 13:56:30|4125||4126||4126||4125||13
1628171800000|2021-08-05 13:56:40|4125.5|4125|4125|4124.5|4126|4125|4125|4124.5|1514
1628171810000|2021-08-05 13:56:50|4124.5|4124|4123|4122|4125|4124|4123|4122|1021
1628171820000|2021-08-05 13:57:00|4122.5|4121.5|4122.5|4121.5|4123|4121.5|4122|4121.5|995
1628171830000|2021-08-05 13:57:10|4122|4122|4123|4121.5|4123|4122.5|4122|4121.5|2012
1628171840000|2021-08-05 13:57:20|4122.5|4122|4123|4122|4123|4122|4122.5|4122|535
1628171850000|2021-08-05 13:57:30|4122.5|4122.5|4123.5|4122.5|4123.5|4122.5|4122.5|4122.5|422
1628171860000|2021-08-05 13:57:40|4123||4123||4123.5||4123||417
1628171870000|2021-08-05 13:57:50|4123.5|4122|4123.5|4122|4123.5|4122|4123|4122|400
1628171880000|2021-08-05 13:58:00|4123|4121.5|4121.5|4120.5|4123|4121.5|4121.5|4120.5|381
1628171900000|2021-08-05 13:58:20|4122|4121|4122.5|4121.5|4122.5|4121.5|4122|4120.5|1148
1628171910000|2021-08-05 13:58:30|4122|4121|4121.5|4120.5|4122.5|4121|4121|4120.5|1725
1628171920000|2021-08-05 13:58:40|4122|4121|4122|4121|4122.5|4121|4121|4120.5|661
1628171940000|2021-08-05 13:59:00|4122.5||4122||4122.5||4121.5||98
1628171950000|2021-08-05 13:59:10|4121.5|4120.5|4121.5|4120.5|4122|4120.5|4121.5|4120.5|429
1628171960000|2021-08-05 13:59:20|4122||4122||4122||4122||0
1628171970000|2021-08-05 13:59:30|4121.5|4121|4122|4121|4122|4121|4121.5|4121|0
1628171980000|2021-08-05 13:59:40|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|4121|4120.5|172
1628171990000|2021-08-05 13:59:50|4121|4120|4122|4121|4122|4121|4121|4120|1525
1628172000000|2021-08-05 14:00:00|4121.5|4120.5|4121|4120|4121.5|4120.5|4121|4120|150
1628172010000|2021-08-05 14:00:10|4121.5|4120.5|4122.5|4121.5|4122.5|4121.5|4121.5|4120.5|1863
1628172020000|2021-08-05 14:00:20|4123||4123||4123||4123||0
1628172030000|2021-08-05 14:00:30|4122.5|4121|4120.5|4119.5|4122.5|4121|4120|4119.5|945
1628172040000|2021-08-05 14:00:40|4120|4119|4119|4118.5|4120.5|4119.5|4119|4118.5|362
1628172050000|2021-08-05 14:00:50|4119.5||4119||4119.5||4119||14
1628172060000|2021-08-05 14:01:00|4119.5|4118|4118.5|4117.5|4119.5|4118|4118.5|4117.5|42
1628172070000|2021-08-05 14:01:10|4118|4117|4118|4117|4118|4117|4118|4117|100
1628172090000|2021-08-05 14:01:30||4116.5||4116.5||4116.5||4116.5|1
1628172100000|2021-08-05 14:01:40|4118.5|4117|4119|4117.5|4119|4118|4118.5|4117|1595
1628172110000|2021-08-05 14:01:50|4118.5||4118.5||4118.5||4118.5||0
1628172120000|2021-08-05 14:02:00|4119|4118|4119|4118|4119|4118|4119|4118|297
1628172140000|2021-08-05 14:02:20|4119.5|4118.5|4119.5|4118.5|4119.5|4118.5|4119|4118|635
1628172150000|2021-08-05 14:02:30|4119||4119||4119||4119||0
1628172160000|2021-08-05 14:02:40|4118.5|4118|4119|4118|4119|4118|4118.5|4118|794
1628172170000|2021-08-05 14:02:50|4119.5|4118.5|4119.5|4118|4119.5|4118.5|4119.5|4118|497
1628172180000|2021-08-05 14:03:00|4119|4118.5|4119|4118.5|4119.5|4118.5|4118.5|4118|846
1628172190000|2021-08-05 14:03:10|4118.5|4118|4119.5|4118.5|4119.5|4118.5|4118.5|4118|687
1628172220000|2021-08-05 14:03:40|4119|4118|4118.5|4118|4119.5|4118|4118|4117.5|2445
1628172230000|2021-08-05 14:03:50|4119|4118.5|4118|4117.5|4119|4118.5|4118|4117.5|1251
1628172240000|2021-08-05 14:04:00|4118.5||4118||4118.5||4118||125
1628172250000|2021-08-05 14:04:10|4117.5|4117|4118.5|4117.5|4118.5|4117.5|4117.5|4117|1124
1628172260000|2021-08-05 14:04:20|4119|4118|4119|4118|4119|4118|4118.5|4118|1028
1628172270000|2021-08-05 14:04:30|||||||||250
1628172280000|2021-08-05 14:04:40|4119.5|4118.5|4120|4119|4120|4119|4119|4118|1446
1628172290000|2021-08-05 14:04:50|4119.5|4118.5|4119.5|4118.5|4120|4118.5|4119|4118.5|7
1628172300000|2021-08-05 14:05:00|4119|4118|4119|4118.5|4119|4118.5|4118.5|4118|1460
1628172310000|2021-08-05 14:05:10|4119.5|4119|4121|4120|4121|4120|4119.5|4119|723
1628172320000|2021-08-05 14:05:20|4120.5||4121||4121||4120.5||0
1628172330000|2021-08-05 14:05:30|4120.5|4119.5|4120|4119|4120.5|4119.5|4119.5|4119|2343
1628172340000|2021-08-05 14:05:40|4120.5|4119.5|4120|4119.5|4120.5|4119.5|4120|4119.5|156
1628172350000|2021-08-05 14:05:50|4120.5|4119|4120|4119.5|4120.5|4119.5|4119.5|4119|699
1628172360000|2021-08-05 14:06:00|4120.5|4119|4118.5|4118|4120.5|4119|4118.5|4118|2204
1628172370000|2021-08-05 14:06:10|4119|4117.5|4119|4118|4119|4118|4118.5|4117.5|0
1628172380000|2021-08-05 14:06:20|4118.5|4117.5|4118.5|4118|4118.5|4118|4118|4117.5|360
1628172390000|2021-08-05 14:06:30|4118|4117.5|4118|4117.5|4118|4117.5|4118|4117.5|120
1628172410000|2021-08-05 14:06:50|4118.5|4118|4119|4118|4119.5|4118.5|4118.5|4118|875
1628172430000|2021-08-05 14:07:10|4118.5|4117.5|4118.5|4117.5|4119|4117.5|4118|4117.5|587
1628172440000|2021-08-05 14:07:20|4118|4117|4118|4117|4118|4117|4117.5|4117|184
1628172450000|2021-08-05 14:07:30|4117.5|4117.5|4118.5|4117.5|4118.5|4117.5|4117.5|4117|404
1628172460000|2021-08-05 14:07:40||4118||4117.5||4118||4117.5|311
1628172470000|2021-08-05 14:07:50|4119|4118|4119|4118.5|4119|4118.5|4119|4118|484
1628172480000|2021-08-05 14:08:00|4119.5|4119|4119|4118|4119.5|4119|4119|4118|2063
1628172490000|2021-08-05 14:08:10|4118.5|4117.5|4118|4117.5|4118.5|4117.5|4118|4117.5|219
1628172500000|2021-08-05 14:08:20|4118.5|4118|4119.5|4119|4119.5|4119|4118.5|4118|628
1628172510000|2021-08-05 14:08:30|4119|4118.5|4118.5|4118|4119|4118.5|4118.5|4118|957
1628172520000|2021-08-05 14:08:40|4118|4117.5|4118|4117.5|4118.5|4118|4118|4117|1576
1628172530000|2021-08-05 14:08:50|4118.5||4118.5||4118.5||4118||318
1628172550000|2021-08-05 14:09:10|4119|4118|4119.5|4119|4120|4119.5|4119|4117.5|1678
1628172560000|2021-08-05 14:09:20|4120|4118.5|4119.5|4119|4120|4119|4119|4118.5|753
1628172570000|2021-08-05 14:09:30|4119|4118.5|4119.5|4118.5|4119.5|4118.5|4119|4118.5|265
1628172580000|2021-08-05 14:09:40|4119|4119|4119.5|4118.5|4119.5|4119|4119|4118.5|55
1628172590000|2021-08-05 14:09:50||4119||4119||4119||4119|422
1628172600000|2021-08-05 14:10:00|4120|4119.5|4119.5|4119|4120|4119.5|4119.5|4119|1536
1628172610000|2021-08-05 14:10:10|4119|4118.5|4118.5|4118|4119|4118.5|4118.5|4118|1654
1628172620000|2021-08-05 14:10:20|4119|4118.5|4119|4118.5|4119|4118.5|4119|4118.5|823
1628172630000|2021-08-05 14:10:30|4118.5|4118|4119|4118|4119|4118|4118.5|4118|0
1628172650000|2021-08-05 14:10:50|4119.5|4118.5|4119.5|4118.5|4119.5|4118.5|4119.5|4118.5|810
1628172660000|2021-08-05 14:11:00||4119||4119||4119||4118.5|89
1628172670000|2021-08-05 14:11:10|4120|4118.5|4119.5|4119|4120|4119.5|4119.5|4118.5|1563
1628172680000|2021-08-05 14:11:20|4120|4119.5|4121|4120|4121|4120|4120|4119.5|272
1628172690000|2021-08-05 14:11:30|4120.5|4119.5|4120|4119.5|4120.5|4119.5|4120|4119.5|141
1628172700000|2021-08-05 14:11:40|4120.5|4120|4121|4120|4121|4120|4120.5|4120|1881
1628172710000|2021-08-05 14:11:50|4120.5|4119.5|4120.5|4119.5|4120.5|4119.5|4120|4119.5|15
1628172720000|2021-08-05 14:12:00|4120|4120|4119|4118.5|4120.5|4120|4119|4118.5|3649
1628172730000|2021-08-05 14:12:10|4118.5|4118|4118.5|4118|4119|4118.5|4118.5|4118|3176
1628172740000|2021-08-05 14:12:20|4119||4119||4119||4119||36
1628172750000|2021-08-05 14:12:30|4118.5|4117.5|4118|4117|4119|4118|4117.5|4117|2465
1628172760000|2021-08-05 14:12:40|4117.5|4116.5|4117|4116.5|4117.5|4116.5|4116.5|4116|699
1628172770000|2021-08-05 14:12:50|4116.5|4116|4117|4116|4117|4116.5|4116.5|4116|158
1628172780000|2021-08-05 14:13:00|4116.5|4116.5|4116|4115|4116.5|4116.5|4115.5|4115|956
1628172790000|2021-08-05 14:13:10|4116.5|4115.5|4116|4115.5|4116.5|4115.5|4115.5|4114.5|50
1628172800000|2021-08-05 14:13:20|4116.5|4116|4116.5|4116|4117|4116.5|4116|4115.5|1616
1628172810000|2021-08-05 14:13:30|4117||4117||4117||4117||150
1628172820000|2021-08-05 14:13:40||4116.5||4116.5||4116.5||4116.5|0
1628172830000|2021-08-05 14:13:50|||||||||20
1628172840000|2021-08-05 14:14:00|4116.5|4116|4116.5|4115.5|4116.5|4116|4116|4115.5|913
1628172850000|2021-08-05 14:14:10|4117|4116|4116|4115.5|4117|4116.5|4116|4115.5|1301
1628172860000|2021-08-05 14:14:20|||||||||484
1628172870000|2021-08-05 14:14:30|4116.5|4116|4116.5|4116|4116.5|4116|4116.5|4116|220
1628172880000|2021-08-05 14:14:40|4117|4116.5|4118.5|4117.5|4118.5|4117.5|4117|4116|1039
1628172890000|2021-08-05 14:14:50|4118|4117|4118|4117.5|4118|4117.5|4118|4117|105
1628172900000|2021-08-05 14:15:00|4118.5|4118|4117.5|4117|4119.5|4118.5|4117.5|4117|3631
1628172910000|2021-08-05 14:15:10|4118|4117.5|4118|4117|4118|4117.5|4117.5|4117|1246
1628172920000|2021-08-05 14:15:20|4117.5|4117.5|4117.5|4117|4117.5|4117.5|4117.5|4117|104
1628172930000|2021-08-05 14:15:30|4118|4117.5|4118|4117.5|4118|4117.5|4117.5|4117.5|63
1628172940000|2021-08-05 14:15:40|4118.5|4117|4118.5|4117.5|4118.5|4118|4118|4117|675
1628172950000|2021-08-05 14:15:50|4119|4118|4118.5|4118|4119|4118|4118.5|4118|521
1628172960000|2021-08-05 14:16:00|4119|4118.5|4120|4119|4120.5|4119.5|4118.5|4118|3795
1628172970000|2021-08-05 14:16:10|4119.5||4120||4120||4119.5||0
1628172980000|2021-08-05 14:16:20|4119.5||4119.5||4120||4119.5||1100
1628172990000|2021-08-05 14:16:30|4120|4119.5|4120|4119|4120|4119.5|4119.5|4119|651
1628173010000|2021-08-05 14:16:50|4119.5||4119.5||4119.5||4119.5||1023
1628173020000|2021-08-05 14:17:00|||||||||106
1628173030000|2021-08-05 14:17:10|4119|4118.5|4117.5|4117|4119|4118.5|4117.5|4117|3957
1628173040000|2021-08-05 14:17:20|4118|4117.5|4117.5|4117|4118|4117.5|4117.5|4117|956
1628173050000|2021-08-05 14:17:30|4118|4117.5|4117.5|4117|4118|4117.5|4117.5|4117|920
1628173070000|2021-08-05 14:17:50|4117|4116.5|4117.5|4116.5|4117.5|4116.5|4116.5|4116|1062
1628173080000|2021-08-05 14:18:00|4118|4117|4117.5|4116.5|4118|4117|4117.5|4116.5|966
1628173090000|2021-08-05 14:18:10|4118|4117|4117.5|4116.5|4118|4117.5|4117.5|4116.5|466
1628173100000|2021-08-05 14:18:20|4118|4117|4118|4117.5|4118.5|4117.5|4118|4117|3686
1628173110000|2021-08-05 14:18:30|||||||||918
1628173120000|2021-08-05 14:18:40|4117.5|4117|4117.5|4117|4117.5|4117|4117.5|4117|767
1628173130000|2021-08-05 14:18:50|4118|4117.5|4117.5|4117|4118|4117.5|4117.5|4117|456
1628173140000|2021-08-05 14:19:00|||||||||903
1628173150000|2021-08-05 14:19:10|4117|4116.5|4116.5|4116|4117.5|4117|4116.5|4116|1503
1628173160000|2021-08-05 14:19:20|4117|4116.5|4117|4116|4117.5|4117|4117|4116|1555
1628173180000|2021-08-05 14:19:40|4116.5|4116.5|4117.5|4117|4117.5|4117|4116.5|4116.5|1321
1628173190000|2021-08-05 14:19:50|4118|4116.5|4117|4116|4118|4116.5|4116.5|4116|2000
1628173200000|2021-08-05 14:20:00|4116.5|4115.5|4117.5|4116.5|4117.5|4116.5|4116|4115.5|683
1628173210000|2021-08-05 14:20:10|4117|4117|4117.5|4116.5|4118|4117|4116.5|4116|3258
1628173220000|2021-08-05 14:20:20||4117||4117||4117||4117|0
1628173230000|2021-08-05 14:20:30|4117|4116.5|4117.5|4117|4117.5|4117|4117|4116.5|961
1628173260000|2021-08-05 14:21:00|4117|4116.5|4117|4116.5|4117|4116.5|4117|4116|552
1628173270000|2021-08-05 14:21:10|4116.5|4116|4116|4115.5|4116.5|4116|4116|4115.5|830
1628173290000|2021-08-05 14:21:30|4116.5|4116|4116.5|4116|4116.5|4116|4116.5|4116|592
1628173300000|2021-08-05 14:21:40||4115.5||4115.5||4115.5||4115.5|362
1628173310000|2021-08-05 14:21:50||4116||4116||4116||4116|101
1628173320000|2021-08-05 14:22:00|4116|4115.5|4116|4115.5|4116.5|4116|4116|4115.5|1661
1628173330000|2021-08-05 14:22:10|4116.5|4115|4116|4115.5|4116.5|4115.5|4116|4115|1914
1628173340000|2021-08-05 14:22:20|4115.5|4115|4115.5|4115|4116|4115.5|4115.5|4115|455
1628173350000|2021-08-05 14:22:30|4115|4114.5|4116.5|4115.5|4116.5|4115.5|4115|4114.5|972
1628173360000|2021-08-05 14:22:40|||||||||5
1628173370000|2021-08-05 14:22:50|||||||||700
1628173380000|2021-08-05 14:23:00|4116|4115|4116|4115|4116|4115|4116|4115|138
1628173390000|2021-08-05 14:23:10|4115.5|4114.5|4115.5|4115|4115.5|4115|4115.5|4114.5|1199
1628173400000|2021-08-05 14:23:20|4116|4115.5|4116.5|4116|4116.5|4116|4116|4115.5|931
1628173410000|2021-08-05 14:23:30|||||||||755
1628173420000|2021-08-05 14:23:40|4117|4116.5|4118|4117|4118|4117|4117|4116.5|482
1628173430000|2021-08-05 14:23:50|4118.5|4117.5|4118|4117|4118.5|4117.5|4117.5|4117|721
1628173440000|2021-08-05 14:24:00|4117.5|4116.5|4117.5|4116.5|4118|4117|4116.5|4116|1987
1628173470000|2021-08-05 14:24:30|4117|4116|4116.5|4116|4117|4116|4116.5|4116|642
1628173480000|2021-08-05 14:24:40|4116|4115.5|4116|4115|4116|4115.5|4115.5|4115|1223
1628173490000|2021-08-05 14:24:50|4115.5|4114.5|4115|4114.5|4116|4114.5|4114.5|4114|602
1628173500000|2021-08-05 14:25:00|4114.5|4114|4113|4112.5|4114.5|4114|4113|4112.5|4219
1628173510000|2021-08-05 14:25:10|4113.5|4113|4115|4114|4115|4114|4113.5|4113|2218
1628173520000|2021-08-05 14:25:20|4115.5|4114.5|4114.5|4113.5|4115.5|4114.5|4114.5|4113.5|1273
1628173530000|2021-08-05 14:25:30|4114|4113|4113.5|4112.5|4114|4113|4113.5|4112.5|1151
1628173540000|2021-08-05 14:25:40|4113|4112|4113|4112.5|4113|4112.5|4112.5|4112|407
1628173550000|2021-08-05 14:25:50|4113.5|4113|4113|4112.5|4114|4113|4113|4112.5|1154
1628173560000|2021-08-05 14:26:00|4112.5|4112|4113|4112.5|4113|4112.5|4112.5|4112|621
1628173570000|2021-08-05 14:26:10|4113.5||4113.5||4113.5||4113.5||442
1628173580000|2021-08-05 14:26:20|4113|4112|4112.5|4112|4113|4112.5|4112.5|4112|266
1628173590000|2021-08-05 14:26:30|4113|4111.5|4112|4111|4113|4111.5|4111.5|4111|740
1628173600000|2021-08-05 14:26:40|4112.5|4111.5|4112.5|4111.5|4112.5|4112|4112.5|4111.5|1264
1628173610000|2021-08-05 14:26:50||4112||4112||4112||4112|6
1628173620000|2021-08-05 14:27:00|4112|4111.5|4112|4111.5|4112|4111.5|4112|4111.5|370
1628173630000|2021-08-05 14:27:10|4112.5|4112|4112.5|4111.5|4112.5|4112|4112.5|4111.5|382
1628173640000|2021-08-05 14:27:20|4113|4112|4113|4112|4113|4112|4112.5|4112|249
1628173650000|2021-08-05 14:27:30|4113.5|4112.5|4112.5|4112|4113.5|4113|4112.5|4112|1623
1628173660000|2021-08-05 14:27:40|4113|4112.5|4113.5|4113|4114|4113|4113|4112.5|969
1628173670000|2021-08-05 14:27:50|4114|4113.5|4114|4113|4114.5|4113.5|4113.5|4113|687
1628173680000|2021-08-05 14:28:00|4113.5|4112.5|4112.5|4112|4114|4112.5|4112.5|4112|2227
1628173690000|2021-08-05 14:28:10|4113||4113||4113||4112.5||64
1628173700000|2021-08-05 14:28:20|4112.5|4111.5|4112.5|4111.5|4112.5|4112|4112|4111.5|1443
1628173710000|2021-08-05 14:28:30|4113|4112|4113|4112|4113|4112|4113|4112|77
1628173730000|2021-08-05 14:28:50|4112.5|4111.5|4112.5|4111.5|4112.5|4111.5|4112|4111.5|990
1628173740000|2021-08-05 14:29:00|4112|4111|4111.5|4110.5|4112.5|4111|4111|4110.5|3197
1628173750000|2021-08-05 14:29:10|4111|4110|4110.5|4110|4111.5|4110.5|4110.5|4110|777
1628173760000|2021-08-05 14:29:20|4110|4109.5|4110|4109|4110.5|4109.5|4109|4108|2002
1628173770000|2021-08-05 14:29:30|4109.5||4109.5||4109.5||4109.5||0
1628173790000|2021-08-05 14:29:50|4110|4109.5|4110.5|4110|4110.5|4110|4110|4109.5|733
1628173800000|2021-08-05 14:30:00|4111|4110.5|4111.5|4111|4111.5|4111|4110.5|4110|745
1628173810000|2021-08-05 14:30:10|4112|4110.5|4110.5|4109.5|4112|4110.5|4110|4109.5|1957
1628173820000|2021-08-05 14:30:20|4110||4110||4110||4110||0
1628173830000|2021-08-05 14:30:30|4110.5|4110|4111|4110|4111|4110|4110.5|4110|610
1628173850000|2021-08-05 14:30:50|4110.5|4110.5|4111|4110.5|4111|4110.5|4110.5|4110|638
1628173860000|2021-08-05 14:31:00|4110.5|4110|4109.5|4108.5|4111|4110|4109.5|4108.5|1759
1628173870000|2021-08-05 14:31:10|4110|4109|4110.5|4109.5|4110.5|4110|4110|4108.5|2027
1628173880000|2021-08-05 14:31:20|4111|4110|4111.5|4110.5|4111.5|4111|4111|4110|1280
1628173890000|2021-08-05 14:31:30|||||||||10
1628173900000|2021-08-05 14:31:40|4112|4111|4111.5|4111|4112|4111|4111.5|4111|405
1628173910000|2021-08-05 14:31:50|||||||||2067
1628173920000|2021-08-05 14:32:00|4111|4110.5|4110.5|4109.5|4111|4110.5|4110|4109.5|2655
1628173930000|2021-08-05 14:32:10|4111|4110|4111|4110.5|4111|4110.5|4111|4110|706
1628173940000|2021-08-05 14:32:20||4110||4110||4110.5||4110|988
1628173950000|2021-08-05 14:32:30|4110.5||4110.5||4110.5||4110.5||867
1628173960000|2021-08-05 14:32:40|4111||4111||4111||4111||443
1628173970000|2021-08-05 14:32:50|4110.5|4110.5|4110.5|4110|4110.5|4110.5|4110.5|4110|532
1628173990000|2021-08-05 14:33:10|4110|4109.5|4110|4109.5|4110|4109.5|4110|4109.5|400
1628174000000|2021-08-05 14:33:20|4109.5|4109|4109.5|4109|4109.5|4109|4109.5|4109|957
1628174010000|2021-08-05 14:33:30|||||||||25
1628174020000|2021-08-05 14:33:40|4109|4108.5|4108.5|4107.5|4109|4108.5|4108.5|4107.5|1059
1628174030000|2021-08-05 14:33:50|4108|4108|4109|4108.5|4109|4108.5|4108|4107.5|1502
1628174040000|2021-08-05 14:34:00|4108.5|4108|4109|4108|4109|4108.5|4108.5|4108|266
1628174050000|2021-08-05 14:34:10|4108.5|4108.5|4108|4107|4109|4108.5|4107|4106.5|6571
1628174060000|2021-08-05 14:34:20|4107.5||4107.5||4107.5||4107.5||1211
1628174070000|2021-08-05 14:34:30|4107|4106.5|4107|4106.5|4107|4106.5|4106.5|4106|1969
1628174090000|2021-08-05 14:34:50|||||||||715
1628174100000|2021-08-05 14:35:00|4106.5|4106|4108|4107|4108|4107.5|4106.5|4106|1683
1628174130000|2021-08-05 14:35:30|4107.5|4106.5|4107|4106.5|4108|4106.5|4107|4106.5|1168
1628174140000|2021-08-05 14:35:40|||||||||124
1628174150000|2021-08-05 14:35:50|||||||||51
1628174160000|2021-08-05 14:36:00|4106.5|4106|4106|4105.5|4106.5|4106|4106|4105.5|1178
1628174180000|2021-08-05 14:36:20|||||||||1327
1628174190000|2021-08-05 14:36:30|4105.5|4105|4105|4104.5|4105.5|4105|4105|4104.5|791
1628174200000|2021-08-05 14:36:40|||||||||399
1628174210000|2021-08-05 14:36:50|4105.5|4105|4106|4105.5|4106|4105.5|4105.5|4105|1567
1628174220000|2021-08-05 14:37:00|4106.5|4106|4108|4107.5|4108|4107.5|4106.5|4106|636
1628174230000|2021-08-05 14:37:10|4108.5||4108||4108.5||4108||269
1628174240000|2021-08-05 14:37:20|4107.5|4107|4107.5|4107|4108|4107|4107.5|4106.5|928
1628174250000|2021-08-05 14:37:30|4107|4106.5|4107.5|4107|4107.5|4107|4107|4106.5|310
1628174260000|2021-08-05 14:37:40|||||||||25
1628174270000|2021-08-05 14:37:50|4107|4106.5|4106.5|4106|4107|4106.5|4106.5|4106|180
1628174280000|2021-08-05 14:38:00||4105.5||4106||4106||4105.5|0
1628174290000|2021-08-05 14:38:10|4106|4105.5|4106|4105|4106|4105.5|4105.5|4105|1145
1628174300000|2021-08-05 14:38:20|4105.5|4105.5|4106|4105.5|4106|4105.5|4105.5|4105.5|1110
1628174320000|2021-08-05 14:38:40|4105.5|4105|4106|4105|4106|4105|4105.5|4105|383
1628174360000|2021-08-05 14:39:20|4105.5|4104.5|4105|4104.5|4106|4104.5|4105|4104.5|1070
1628174370000|2021-08-05 14:39:30|||||||||243
1628174380000|2021-08-05 14:39:40|4105.5||4105.5||4105.5||4105.5||2
1628174390000|2021-08-05 14:39:50|4105|4104|4104.5|4104|4105.5|4104|4104.5|4104|1102
1628174400000|2021-08-05 14:40:00|4105|4104.5|4105.5|4104.5|4105.5|4104.5|4105|4104|821
1628174420000|2021-08-05 14:40:20|4105|4105|4104.5|4104|4105|4105|4104.5|4104|700
1628174430000|2021-08-05 14:40:30|4105||4105||4105||4105||0
1628174440000|2021-08-05 14:40:40|4104.5|4103.5|4104.5|4103.5|4104.5|4103.5|4103.5|4103|1950
1628174450000|2021-08-05 14:40:50|||||||||567
1628174460000|2021-08-05 14:41:00||4104||4103.5||4104||4103.5|612
1628174470000|2021-08-05 14:41:10|4104|4103|4103.5|4103|4104|4103|4103.5|4103|75
1628174480000|2021-08-05 14:41:20|||||||||546
1628174490000|2021-08-05 14:41:30|4103|4102.5|4102.5|4101.5|4103|4102.5|4102.5|4101.5|668
1628174500000|2021-08-05 14:41:40|4103|4102|4104|4103.5|4104|4103.5|4103|4101.5|1164
1628174510000|2021-08-05 14:41:50|4103.5|4103|4103.5|4103|4103.5|4103|4103.5|4103|501
1628174520000|2021-08-05 14:42:00|4104|4103.5|4104|4103|4104|4103.5|4103.5|4103|117
1628174530000|2021-08-05 14:42:10||4103.5||4103.5||4103.5||4103|13
1628174540000|2021-08-05 14:42:20|4104.5||4104.5||4104.5||4104.5||844
1628174550000|2021-08-05 14:42:30|4104||4104||4104||4104||617
1628174560000|2021-08-05 14:42:40|4103.5|4103|4104|4103.5|4104|4103.5|4103.5|4103|441
1628174570000|2021-08-05 14:42:50|4103.5|4103|4103|4102|4103.5|4103|4102.5|4102|592
1628174580000|2021-08-05 14:43:00|4102.5||4103||4103||4102.5||933
1628174590000|2021-08-05 14:43:10||4102.5||4102.5||4102.5||4102.5|136
1628174600000|2021-08-05 14:43:20|4102.5|4102|4102|4101|4103|4102|4101.5|4101|2006
1628174610000|2021-08-05 14:43:30|4101.5|4101.5|4101.5|4101|4101.5|4101.5|4101.5|4101|164
1628174620000|2021-08-05 14:43:40|4102|4100.5|4101|4100.5|4102|4100.5|4100.5|4100|2873
1628174630000|2021-08-05 14:43:50|4100.5|4100|4100|4099.5|4100.5|4100|4100|4099.5|741
1628174640000|2021-08-05 14:44:00|4100.5||4100.5||4100.5||4100.5||1176
1628174650000|2021-08-05 14:44:10|4100||4100||4100||4100||243
1628174670000|2021-08-05 14:44:30|4099.5|4099|4100|4099|4100|4099.5|4099.5|4099|816
1628174680000|2021-08-05 14:44:40|4099.5|4098.5|4099.5|4099|4100|4099.5|4099|4098.5|2099
1628174690000|2021-08-05 14:44:50|4099|4098.5|4099.5|4098.5|4099.5|4098.5|4099|4098|633
1628174700000|2021-08-05 14:45:00|4100|4099|4101|4100|4101|4100|4099.5|4099|1499
1628174710000|2021-08-05 14:45:10|4100.5|4099.5|4100.5|4099.5|4100.5|4099.5|4100.5|4099.5|480
1628174720000|2021-08-05 14:45:20|4101|4100|4101.5|4100.5|4102|4101|4101|4100|2220
1628174730000|2021-08-05 14:45:30||4100||4100||4100||4100|349
1628174750000|2021-08-05 14:45:50|4101|4100.5|4101|4100.5|4101|4100.5|4101|4100.5|0
1628174760000|2021-08-05 14:46:00|4100.5|4100|4101|4100.5|4101|4100.5|4100.5|4100|458
1628174770000|2021-08-05 14:46:10|4100.5|4100|4100.5|4100|4101|4100.5|4100.5|4100|753
1628174780000|2021-08-05 14:46:20|4100|4099.5|4099.5|4099|4100|4099.5|4099.5|4099|1507
1628174790000|2021-08-05 14:46:30|4100|4099.5|4100.5|4099|4100.5|4100|4100|4099|1155
1628174800000|2021-08-05 14:46:40|4100||4100||4100||4100||0
1628174810000|2021-08-05 14:46:50|4100.5|4099.5|4100.5|4099.5|4100.5|4099.5|4100.5|4099.5|423
1628174820000|2021-08-05 14:47:00|4101|4100|4101.5|4100.5|4101.5|4100.5|4101|4100|922
1628174840000|2021-08-05 14:47:20|4101|4101|4100.5|4100|4101.5|4101|4100.5|4100|1366
1628174850000|2021-08-05 14:47:30|||||||||13
1628174860000|2021-08-05 14:47:40|4101|4100.5|4100.5|4100|4101|4100.5|4100.5|4100|1051
1628174870000|2021-08-05 14:47:50|4101||4101||4101||4101||423
1628174880000|2021-08-05 14:48:00|4101.5|4100.5|4101.5|4100.5|4101.5|4101|4101.5|4100|618
1628174890000|2021-08-05 14:48:10|4102|4101|4102|4100.5|4102|4101|4101.5|4100.5|446
1628174900000|2021-08-05 14:48:20|4101.5|4101|4101.5|4101|4101.5|4101|4101.5|4101|0
1628174920000|2021-08-05 14:48:40|4102|4101.5|4102|4101|4102|4101.5|4102|4101|132
1628174930000|2021-08-05 14:48:50|4101.5|4100.5|4101|4100.5|4102|4100.5|4101|4100|2204
1628174940000|2021-08-05 14:49:00|4101.5|4101|4101.5|4100.5|4101.5|4101|4101|4100.5|843
1628174950000|2021-08-05 14:49:10||4101||4101||4101||4100.5|441
1628174960000|2021-08-05 14:49:20|4102|4101.5|4102|4101|4102|4101.5|4101.5|4101|196
1628174990000|2021-08-05 14:49:50|4101.5|4100.5|4101|4100.5|4102|4100.5|4101|4100.5|704
1628175000000|2021-08-05 14:50:00|4101.5|4101|4102|4101|4102|4101|4101|4101|663
1628175010000|2021-08-05 14:50:10||4100.5||4100.5||4100.5||4100.5|4
1628175020000|2021-08-05 14:50:20|4102.5|4101|4102.5|4101.5|4102.5|4102|4102|4101|825
1628175030000|2021-08-05 14:50:30|4103|4102|4102.5|4102|4103|4102.5|4102.5|4101.5|2279
1628175040000|2021-08-05 14:50:40|4103|4102.5|4103|4102.5|4103|4102.5|4103|4102.5|311
1628175050000|2021-08-05 14:50:50|4103.5|4103|4103.5|4102.5|4103.5|4103|4103.5|4102.5|191
1628175060000|2021-08-05 14:51:00|||||||||13
1628175070000|2021-08-05 14:51:10|4103||4103||4103.5||4103||0
1628175080000|2021-08-05 14:51:20|4102.5|4102|4102.5|4102|4103|4102|4102.5|4102|1446
1628175090000|2021-08-05 14:51:30|||||||||88
1628175100000|2021-08-05 14:51:40|4102|4101.5|4102|4101.5|4102|4101.5|4101|4100|4821
1628175110000|2021-08-05 14:51:50|4102.5|4102|4102.5|4102|4102.5|4102|4102.5|4102|226
1628175120000|2021-08-05 14:52:00|4102|4101.5|4102.5|4102|4102.5|4102|4102|4101.5|168
1628175140000|2021-08-05 14:52:20|||||||||24
1628175150000|2021-08-05 14:52:30|4103||4102.5||4103||4102.5||557
1628175160000|2021-08-05 14:52:40|||||||||168
1628175170000|2021-08-05 14:52:50|4103|4102.5|4103|4102|4103|4102.5|4103|4102|207
1628175180000|2021-08-05 14:53:00||4102.5||4102.5||4102.5||4102.5|101
1628175190000|2021-08-05 14:53:10|4103.5|4103|4103.5|4103|4104|4103|4103.5|4103|940
1628175200000|2021-08-05 14:53:20|||||||||11
1628175210000|2021-08-05 14:53:30|4103|4102.5|4102.5|4102|4103|4102.5|4102.5|4102|1855
1628175220000|2021-08-05 14:53:40|||||||||219
1628175230000|2021-08-05 14:53:50|4102|4101.5|4102|4101.5|4102|4101.5|4101.5|4101|736
1628175240000|2021-08-05 14:54:00|4101.5|4101|4102|4101|4102|4101.5|4101.5|4101|1183
1628175250000|2021-08-05 14:54:10|||||||||115
1628175270000|2021-08-05 14:54:30||4101.5||4101.5||4101.5||4101.5|1
1628175280000|2021-08-05 14:54:40|4102.5|4102|4102.5|4102|4102.5|4102|4102.5|4102|547
1628175290000|2021-08-05 14:54:50|4103|4102.5|4103|4102.5|4103|4102.5|4102.5|4102|297
1628175300000|2021-08-05 14:55:00|4102.5|4102|4103|4102.5|4103.5|4103|4102.5|4102|1705
1628175310000|2021-08-05 14:55:10|4103.5|4102|4103.5|4102.5|4103.5|4102.5|4102|4101.5|4257
1628175320000|2021-08-05 14:55:20|||||||||800
1628175330000|2021-08-05 14:55:30|4104|4103|4103.5|4103|4104|4103.5|4103.5|4102.5|1622
1628175340000|2021-08-05 14:55:40|4104|4103.5|4104|4103.5|4104|4103.5|4104|4103.5|1357
1628175350000|2021-08-05 14:55:50|4103.5|4103|4103.5|4102.5|4103.5|4103|4103|4102|5344
1628175360000|2021-08-05 14:56:00|4103|4103|4103|4102.5|4103.5|4103|4103|4102.5|826
1628175370000|2021-08-05 14:56:10|4103.5|4103|4103.5|4103|4103.5|4103|4103.5|4103|528
1628175380000|2021-08-05 14:56:20|4104|4103.5|4103.5|4103|4104|4103.5|4103.5|4103|616
1628175390000|2021-08-05 14:56:30|||||||||228
1628175410000|2021-08-05 14:56:50|4104|4103.5|4104.5|4103.5|4104.5|4104|4104|4103.5|580
1628175420000|2021-08-05 14:57:00|4105|4104|4105|4104.5|4105|4104.5|4105|4104|14
1628175430000|2021-08-05 14:57:10|4105.5||4105.5||4105.5||4105.5||276
1628175440000|2021-08-05 14:57:20|4105|4104|4104.5|4104|4105|4104|4104.5|4104|2010
1628175450000|2021-08-05 14:57:30|4105|4104.5|4105|4104.5|4105|4104.5|4105|4104.5|386
1628175460000|2021-08-05 14:57:40|4105.5||4105.5||4105.5||4105.5||1104
1628175470000|2021-08-05 14:57:50|4106||4105.5||4106||4105||683
1628175480000|2021-08-05 14:58:00|4105|4105|4105.5|4104.5|4105.5|4105|4105|4104.5|222
1628175500000|2021-08-05 14:58:20|4106|4105|4106|4105|4106|4105|4105.5|4105|0
1628175520000|2021-08-05 14:58:40|4106.5|4105.5|4106|4105.5|4107|4106|4105.5|4105|4381
1628175530000|2021-08-05 14:58:50||4105||4105||4105||4105|82
1628175540000|2021-08-05 14:59:00||4105.5||4105.5||4105.5||4105.5|0
1628175550000|2021-08-05 14:59:10|4105.5|4105|4106|4105|4106|4105|4105.5|4105|1181
1628175560000|2021-08-05 14:59:20||4105.5||4105.5||4105.5||4105.5|76
1628175570000|2021-08-05 14:59:30|4106.5|4106|4106.5|4106|4106.5|4106|4106.5|4106|935
1628175580000|2021-08-05 14:59:40|4106|4105.5|4105.5|4105|4106|4105.5|4105.5|4105|1597
1628175590000|2021-08-05 14:59:50|4106|4104.5|4105.5|4104.5|4106|4105|4105|4104|4795
1628175600000|2021-08-05 15:00:00|4106|4105|4107|4106.5|4107|4106.5|4105.5|4105|1332
1628175610000|2021-08-05 15:00:10|4107.5|4107|4106.5|4106|4107.5|4107|4106.5|4106|1616
1628175620000|2021-08-05 15:00:20|||||||||25
1628175630000|2021-08-05 15:00:30|4107|4106.5|4107|4106|4107|4106.5|4106.5|4106|929
1628175640000|2021-08-05 15:00:40|4106.5||4106.5||4106.5||4106.5||1489
1628175650000|2021-08-05 15:00:50|4107|4106.5|4107|4106|4107|4106.5|4107|4106|375
1628175670000|2021-08-05 15:01:10|4106.5|4105.5|4106.5|4105.5|4107|4106|4106|4105.5|1138
1628175680000|2021-08-05 15:01:20||4106||4106||4106||4106|66
1628175690000|2021-08-05 15:01:30|4107|4106.5|4107|4106.5|4107.5|4106.5|4106.5|4106|1078
1628175700000|2021-08-05 15:01:40|4107.5|4107|4107.5|4107|4107.5|4107|4107.5|4107|227
1628175710000|2021-08-05 15:01:50|4107|4106.5|4107.5|4107|4107.5|4107|4107|4106.5|2246
1628175720000|2021-08-05 15:02:00|||||||||350
1628175740000|2021-08-05 15:02:20|4107|4106.5|4107|4106.5|4107|4106.5|4106.5|4106|1769
1628175750000|2021-08-05 15:02:30|||||||||323
1628175760000|2021-08-05 15:02:40|4106.5|4106|4106.5|4105.5|4106.5|4106|4106|4105.5|2195
1628175770000|2021-08-05 15:02:50|4106||4106||4106||4106||404
1628175780000|2021-08-05 15:03:00|4106.5|4106|4106.5|4106|4106.5|4106|4106.5|4105.5|734
1628175800000|2021-08-05 15:03:20|4107|4106.5|4107.5|4106.5|4107.5|4106.5|4107|4106.5|551
1628175810000|2021-08-05 15:03:30|4107||4107||4107||4107||0
1628175820000|2021-08-05 15:03:40|4107.5||4107.5||4107.5||4107.5||304
1628175830000|2021-08-05 15:03:50||4107||4107||4107||4107|293
1628175840000|2021-08-05 15:04:00|4107|4106.5|4107|4106.5|4107|4106.5|4107|4106.5|713
1628175850000|2021-08-05 15:04:10|4106.5|4106|4106.5|4106|4107|4106|4106.5|4106|1796
1628175860000|2021-08-05 15:04:20|||||||||8
1628175870000|2021-08-05 15:04:30|||||||||72
1628175880000|2021-08-05 15:04:40|4106|4105.5|4106|4105|4106|4105.5|4105.5|4105|3105
1628175890000|2021-08-05 15:04:50|4105.5|4105.5|4106|4105.5|4106|4105.5|4105.5|4105.5|407
1628175900000|2021-08-05 15:05:00|4106.5|4106|4106.5|4106|4106.5|4106|4106|4105.5|2445
1628175910000|2021-08-05 15:05:10|||||||||70
1628175920000|2021-08-05 15:05:20|||||||||715
1628175930000|2021-08-05 15:05:30|4107|4106.5|4107|4106|4107|4106.5|4106.5|4106|2328
1628175970000|2021-08-05 15:06:10|4106.5|4105.5|4107|4106|4107|4106|4106|4105.5|2500
1628175990000|2021-08-05 15:06:30|4106.5||4106.5||4106.5||4106.5||0
1628176000000|2021-08-05 15:06:40|4107|4106.5|4107|4106.5|4107|4106.5|4106.5|4106|2300
1628176010000|2021-08-05 15:06:50|4106.5|4106|4106.5|4106|4106.5|4106|4106.5|4106|1768
1628176020000|2021-08-05 15:07:00|4106|4105.5|4106.5|4106|4106.5|4106|4106|4105.5|2202
1628176030000|2021-08-05 15:07:10|4106|4105.5|4106|4105.5|4106.5|4105.5|4106|4105.5|114
1628176040000|2021-08-05 15:07:20|4105.5|4105|4105.5|4105|4105.5|4105|4105.5|4105|2092
1628176050000|2021-08-05 15:07:30|||||||||1
1628176060000|2021-08-05 15:07:40|||||||||228
1628176070000|2021-08-05 15:07:50|4106|4105.5|4106.5|4106|4106.5|4106|4106|4105.5|2339
1628176100000|2021-08-05 15:08:20|4107|4106.5|4107|4106.5|4107.5|4106.5|4107|4106.5|1467
1628176110000|2021-08-05 15:08:30|4107.5|4107|4107.5|4107|4108|4107.5|4107|4106.5|1045
1628176120000|2021-08-05 15:08:40|4108|4107.5|4107.5|4107|4108|4107.5|4107.5|4107|2626
1628176130000|2021-08-05 15:08:50|4108|4107.5|4108|4107.5|4108|4107.5|4107.5|4107.5|1350
1628176140000|2021-08-05 15:09:00|4107.5|4107|4107.5|4107|4107.5|4107|4107.5|4107|765
1628176150000|2021-08-05 15:09:10|||||||||580
1628176160000|2021-08-05 15:09:20|4107|4106.5|4107|4106.5|4107|4106.5|4107|4106.5|2592
1628176170000|2021-08-05 15:09:30|||||||||1923
1628176190000|2021-08-05 15:09:50|||||||||341
1628176200000|2021-08-05 15:10:00|4106.5|4106|4106.5|4105.5|4107|4106.5|4106|4105.5|6494
1628176210000|2021-08-05 15:10:10|4106|4106|4106|4105.5|4106|4106|4106|4105.5|824
1628176230000|2021-08-05 15:10:30|4105.5|4105|4105.5|4105|4105.5|4105|4105.5|4105|1731
1628176240000|2021-08-05 15:10:40|4105|4104.5|4105|4104.5|4105.5|4104.5|4105|4104.5|3081
1628176250000|2021-08-05 15:10:50|4104.5|4104|4105|4104|4105|4104|4104.5|4104|213
1628176260000|2021-08-05 15:11:00|4104.5|4104.5|4105|4104.5|4105|4104.5|4104.5|4104|1487
1628176270000|2021-08-05 15:11:10|||||||||56
1628176280000|2021-08-05 15:11:20|4104.5|4104|4104.5|4104|4105|4104.5|4104.5|4104|2391
1628176290000|2021-08-05 15:11:30|||||||||603
1628176300000|2021-08-05 15:11:40|4105|4104.5|4104.5|4104|4105|4104.5|4104.5|4104|3033
1628176310000|2021-08-05 15:11:50|||||||||138
1628176320000|2021-08-05 15:12:00|4104|4103.5|4103.5|4103|4104|4103.5|4103.5|4103|2380
1628176340000|2021-08-05 15:12:20|4103|4102.5|4103.5|4102.5|4103.5|4102.5|4103|4102.5|244
1628176350000|2021-08-05 15:12:30|4103|4103|4103.5|4103|4103.5|4103|4103|4102.5|2186
1628176360000|2021-08-05 15:12:40|||||||||13
1628176370000|2021-08-05 15:12:50|||||||||37
1628176380000|2021-08-05 15:13:00|4103|4102.5|4103|4102.5|4103|4102.5|4103|4102|1153
1628176390000|2021-08-05 15:13:10|||||||||25
1628176400000|2021-08-05 15:13:20|||||||||1816
1628176410000|2021-08-05 15:13:30|||||||||61
1628176430000|2021-08-05 15:13:50|4102.5|4102|4102.5|4102|4102.5|4102.5|4102.5|4102|568
1628176440000|2021-08-05 15:14:00|||||||||124
1628176450000|2021-08-05 15:14:10|4102|4101.5|4101|4100|4102.5|4101.5|4101|4100|1852
1628176470000|2021-08-05 15:14:30|4100.5|4099.5|4100|4099.5|4100.5|4099.5|4100|4099.5|1864
1628176480000|2021-08-05 15:14:40|||||||||544
1628176490000|2021-08-05 15:14:50|4099.5|4099|4099.5|4098.5|4100|4099.5|4099|4098.5|1842
1628176500000|2021-08-05 15:15:00|4099.5|4098|4100.5|4099.5|4100.5|4099.5|4099.5|4098|0
1628176510000|2021-08-05 15:15:10|4100|4099|4101.5|4100.5|4101.5|4100.5|4100|4099|51
1628176520000|2021-08-05 15:15:20|4101|4100|4101.5|4100.5|4102|4100.5|4101|4100|63
1628176530000|2021-08-05 15:15:30|4101|4100|4100.5|4099.5|4101.5|4100.5|4100.5|4099.5|0
1628176540000|2021-08-05 15:15:40|4101|4100|4100|4099|4101|4100|4100|4099|14
1628176550000|2021-08-05 15:15:50|4100.5|4099.5|4100|4099|4100.5|4099.5|4100|4099|0
1628176560000|2021-08-05 15:16:00|4100.5|4099.5|4100.5|4099.5|4100.5|4099.5|4100|4099|0
1628176570000|2021-08-05 15:16:10|4101|4099|4101.5|4100.5|4101.5|4100.5|4100.5|4099|5
1628176580000|2021-08-05 15:16:20|4101|4100|4101.5|4100.5|4102.5|4101.5|4101|4100|4
1628176590000|2021-08-05 15:16:30|4102|4101|4101.5|4100|4102|4101|4101|4100|2
1628176600000|2021-08-05 15:16:40|4102|4101|4101.5|4100.5|4102|4101|4101.5|4100.5|0
1628176610000|2021-08-05 15:16:50|4102|4101|4101.5|4100.5|4102|4101|4101.5|4100.5|17
1628176620000|2021-08-05 15:17:00|4102|4101|4102|4101|4102|4101|4102|4101|0
1628176630000|2021-08-05 15:17:10|4101.5|4100.5|4102|4101|4102|4101|4101.5|4100.5|0
1628176640000|2021-08-05 15:17:20|4103|4101.5|4103|4102|4103|4102|4102|4101|66
1628176650000|2021-08-05 15:17:30|4102.5|4101|4102.5|4101.5|4103|4102|4102|4101|0
1628176660000|2021-08-05 15:17:40|4103|4101|4102.5|4101|4103|4101.5|4102.5|4101|0
1628176670000|2021-08-05 15:17:50|4102|4101.5|4102.5|4101|4102.5|4101.5|4102|4100.5|230
1628176680000|2021-08-05 15:18:00|4102|4100.5|4102|4101|4102.5|4101.5|4102|4100.5|0
1628176690000|2021-08-05 15:18:10|4102.5|4101.5|4102.5|4101.5|4102.5|4101.5|4102|4101|0
1628176700000|2021-08-05 15:18:20|4102|4101|4102.5|4101.5|4103|4101.5|4102|4101|43
1628176710000|2021-08-05 15:18:30|4102|4101|4102.5|4101.5|4102.5|4101.5|4102|4101|0
1628176720000|2021-08-05 15:18:40|4103|4102|4102.5|4101.5|4103|4102|4102.5|4101.5|0
1628176730000|2021-08-05 15:18:50|4102|4101|4102|4101|4102|4101|4102|4101|150
1628176740000|2021-08-05 15:19:00|4101.5|4100.5|4102|4101|4102.5|4101.5|4101.5|4100.5|0
1628176750000|2021-08-05 15:19:10|4102.5|4101.5|4102|4101|4102.5|4101.5|4102|4101|0
1628176760000|2021-08-05 15:19:20|4102.5|4101.5|4102.5|4101.5|4102.5|4101.5|4102.5|4101.5|0
1628176770000|2021-08-05 15:19:30|4102|4101|4102|4101|4102.5|4101.5|4102|4101|0
1628176780000|2021-08-05 15:19:40|4102.5|4101.5|4102|4101|4102.5|4101.5|4102|4101|0
1628176790000|2021-08-05 15:19:50|4102.5|4101.5|4101.5|4100.5|4102.5|4101.5|4101.5|4100.5|0
1628176800000|2021-08-05 15:20:00|4101|4100|4102|4101|4102.5|4101|4101|4100|527
1628176810000|2021-08-05 15:20:10|4101.5|4100.5|4102|4101|4102.5|4101|4101.5|4100|150
1628176820000|2021-08-05 15:20:20|4101.5|4100|4100.5|4099.5|4102|4100.5|4100.5|4099.5|188
1628176830000|2021-08-05 15:20:30|4101|4100|4100.5|4099.5|4101|4100|4100.5|4099.5|0
1628176840000|2021-08-05 15:20:40|4101|4100|4101.5|4100.5|4101.5|4100.5|4101|4100|0
1628176850000|2021-08-05 15:20:50|4101|4100|4101.5|4100.5|4102|4101|4101|4100|2
1628176870000|2021-08-05 15:21:10|4101|4100|4100.5|4099.5|4101|4100|4100|4099|1
1628176880000|2021-08-05 15:21:20|4100|4099|4100|4099|4100.5|4099.5|4100|4099|0
1628176890000|2021-08-05 15:21:30|4100.5|4099.5|4100|4099|4100.5|4099.5|4100|4099|0
1628176900000|2021-08-05 15:21:40|4100.5|4099.5|4100|4099|4100.5|4099.5|4100|4099|0
1628176910000|2021-08-05 15:21:50|4100.5|4099.5|4100.5|4099.5|4100.5|4099.5|4100|4099|61
1628176930000|2021-08-05 15:22:10|4101|4100|4100.5|4099.5|4101|4100|4100.5|4099.5|0
1628176940000|2021-08-05 15:22:20|4101|4100|4101|4100|4101|4100|4100.5|4099.5|0
1628176960000|2021-08-05 15:22:40|4100.5|4099.5|4102|4101|4102|4101|4100.5|4099.5|195
1628176970000|2021-08-05 15:22:50|4102.5|4101.5|4102|4101|4102.5|4101.5|4101.5|4100.5|411
1628176980000|2021-08-05 15:23:00|4101.5|4100.5|4101.5|4100.5|4102|4101|4101.5|4100.5|0
1628176990000|2021-08-05 15:23:10|4102|4101|4101.5|4100.5|4102|4101|4101.5|4100.5|0
1628177000000|2021-08-05 15:23:20|4102|4101|4102|4100.5|4102|4101|4101|4099.5|158
1628177010000|2021-08-05 15:23:30|4101.5|4100|4101.5|4100.5|4102|4101|4101.5|4100|0
1628177020000|2021-08-05 15:23:40|4102|4101|4102|4101|4102|4101|4101.5|4100.5|0
1628177030000|2021-08-05 15:23:50|4101.5|4100.5|4102|4101|4102.5|4101.5|4101.5|4100.5|72
1628177040000|2021-08-05 15:24:00|4102.5|4101.5|4102.5|4101.5|4103|4102|4102|4101|0
1628177050000|2021-08-05 15:24:10|4102|4101|4102.5|4101.5|4102.5|4101.5|4102|4101|0
1628177060000|2021-08-05 15:24:20|4102|4101|4101.5|4100|4102.5|4101.5|4101.5|4100|230
1628177070000|2021-08-05 15:24:30|4102|4100.5|4101|4100|4102|4100.5|4101|4100|0
1628177080000|2021-08-05 15:24:40|4101.5|4100.5|4101|4099.5|4101.5|4100.5|4100.5|4099.5|205
1628177090000|2021-08-05 15:24:50|4101.5|4100|4101|4100|4101.5|4100|4100.5|4099.5|0
1628177100000|2021-08-05 15:25:00|4100.5|4099.5|4102|4100.5|4102.5|4101.5|4100.5|4099.5|13
1628177110000|2021-08-05 15:25:10|4101.5|4101|4102|4101|4102|4101|4101.5|4100.5|0
1628177120000|2021-08-05 15:25:20|4101.5|4100.5|4101.5|4100.5|4102|4101|4101.5|4100.5|0
1628177130000|2021-08-05 15:25:30|4102|4101|4102|4100.5|4102|4101|4101|4100|2
1628177140000|2021-08-05 15:25:40|4101|4100|4102|4101|4102|4101|4101|4100|10
1628177150000|2021-08-05 15:25:50|4101.5|4100.5|4101|4100|4101.5|4100.5|4100.5|4099.5|62
1628177160000|2021-08-05 15:26:00|4101.5|4100.5|4102|4101|4102.5|4101.5|4101|4100|74
1628177170000|2021-08-05 15:26:10|4102.5|4101.5|4102|4100.5|4102.5|4101.5|4101|4099.5|0
1628177180000|2021-08-05 15:26:20|4101.5|4100|4101.5|4100.5|4102.5|4101.5|4101.5|4100|169
1628177190000|2021-08-05 15:26:30|4102|4101|4101.5|4100|4102|4101|4101|4100|0
1628177200000|2021-08-05 15:26:40|4102|4100.5|4101.5|4100|4102|4100.5|4101.5|4100|0
1628177210000|2021-08-05 15:26:50|4102|4100.5|4103|4102|4103|4102|4101.5|4100|211
1628177220000|2021-08-05 15:27:00|4102.5|4101.5|4102.5|4101|4103|4101.5|4102.5|4101|0
1628177230000|2021-08-05 15:27:10|4103|4101.5|4103|4101.5|4103|4101.5|4102.5|4101|0
1628177240000|2021-08-05 15:27:20|4102.5|4101|4102.5|4101.5|4103|4102|4102.5|4101|0
1628177250000|2021-08-05 15:27:30|4103|4102|4103.5|4102|4104|4102.5|4103|4102|61
1628177260000|2021-08-05 15:27:40|4104.5|4103.5|4104|4103|4104.5|4103.5|4103|4102|304
1628177270000|2021-08-05 15:27:50|4103.5|4102.5|4103.5|4102.5|4104|4103|4103.5|4102.5|49
1628177280000|2021-08-05 15:28:00|4104|4103|4103.5|4102.5|4104|4103|4103|4102|53
1628177290000|2021-08-05 15:28:10|4104|4103|4103.5|4102.5|4104|4103|4103.5|4102|0
1628177300000|2021-08-05 15:28:20|4104|4103|4105.5|4104.5|4105.5|4104.5|4103.5|4102.5|300
1628177310000|2021-08-05 15:28:30|4105|4104|4105|4104|4105.5|4104.5|4104.5|4103.5|0
1628177320000|2021-08-05 15:28:40|4105.5|4104.5|4105.5|4104|4106|4105|4105|4104|403
1628177330000|2021-08-05 15:28:50|4105|4104.5|4105|4104|4106|4105|4105|4104|150
1628177340000|2021-08-05 15:29:00|4105.5|4104.5|4105.5|4104.5|4105.5|4104.5|4105|4104|0
1628177350000|2021-08-05 15:29:10|4106|4105|4106.5|4105.5|4107|4105.5|4105.5|4104.5|570
1628177360000|2021-08-05 15:29:20|4106|4105|4105|4103.5|4106.5|4105.5|4105|4103.5|895
1628177370000|2021-08-05 15:29:30|4105.5|4104|4105|4103.5|4105.5|4104|4105|4103.5|0
1628177380000|2021-08-05 15:29:40|4105.5|4104|4104.5|4103.5|4105.5|4104|4104.5|4103.5|100
1628177390000|2021-08-05 15:29:50|4105|4104|4104|4103|4105|4104|4104|4103|0
1628233210000|2021-08-06 07:00:10|4108|4097.5|4095|4091|4108|4101|4089.5|4086.5|1771
1628233220000|2021-08-06 07:00:20|4094.5|4090.5|4088.5|4086|4096|4092.5|4087|4086|9232
1628233230000|2021-08-06 07:00:30|4089.5|4086.5|4085|4080.5|4089.5|4086.5|4081.5|4080|2154
1628233240000|2021-08-06 07:00:40|4084.5|4081|4085.5|4082.5|4088.5|4086|4084.5|4081|3812
1628233250000|2021-08-06 07:00:50|4086|4083|4088.5|4087|4089|4087|4085.5|4083|1855
1628233260000|2021-08-06 07:01:00|4089.5|4087.5|4090.5|4088.5|4090.5|4089|4089|4087.5|1392
1628233270000|2021-08-06 07:01:10|4091|4089|4094|4091.5|4094|4091.5|4091|4088.5|672
1628233280000|2021-08-06 07:01:20|4095.5|4092|4091|4089|4096.5|4093.5|4090|4087|2787
1628233290000|2021-08-06 07:01:30|4092|4089.5|4092|4090|4093|4090.5|4091.5|4089.5|670
1628233300000|2021-08-06 07:01:40||4090.5||4090.5||4090.5||4090.5|413
1628233310000|2021-08-06 07:01:50|4091.5|4090|4090|4088.5|4092|4090|4090|4088.5|3575
1628233320000|2021-08-06 07:02:00|4090.5|4089|4092.5|4091|4093|4091|4090|4088.5|629
1628233330000|2021-08-06 07:02:10|4093|4091.5|4094.5|4092.5|4095|4092.5|4093|4091.5|564
1628233340000|2021-08-06 07:02:20|4095|4093|4095.5|4093.5|4095.5|4094|4094.5|4092.5|1067
1628233350000|2021-08-06 07:02:30|4095|4094|4097|4095|4097.5|4095|4095|4093.5|265
1628233360000|2021-08-06 07:02:40|4098|4095.5|4100|4097.5|4100.5|4097.5|4098|4095.5|263
1628233370000|2021-08-06 07:02:50|4101.5|4098|4102|4099.5|4102.5|4099.5|4100|4098|459
1628233380000|2021-08-06 07:03:00|4101.5|4100|4100.5|4099.5|4102.5|4100.5|4099.5|4099|3276
1628233390000|2021-08-06 07:03:10|4100|4099|4097.5|4095.5|4100.5|4099|4096|4094.5|3006
1628233400000|2021-08-06 07:03:20|4098|4096|4099|4097.5|4099|4097.5|4098|4096|86
1628233410000|2021-08-06 07:03:30|4099.5|4097|4097.5|4096|4100|4097|4097|4096|1568
1628233420000|2021-08-06 07:03:40|4098|4095.5|4095.5|4093.5|4098|4095.5|4095|4092.5|609
1628233430000|2021-08-06 07:03:50|4095|4094|4095|4093.5|4095|4094|4095|4093|188
1628233440000|2021-08-06 07:04:00|4095.5|4094|4098|4096|4098|4096.5|4095|4094|1622
1628233450000|2021-08-06 07:04:10|4097.5|4095.5|4097|4095.5|4097.5|4095.5|4097|4095.5|98
1628233460000|2021-08-06 07:04:20|4096.5|4096.5|4097|4095.5|4097.5|4096.5|4096.5|4095.5|1233
1628233470000|2021-08-06 07:04:30|4096.5|4094.5|4094.5|4093|4096.5|4095.5|4094.5|4093|1032
1628233480000|2021-08-06 07:04:40|4095.5|4093.5|4097|4095.5|4098|4095.5|4095|4093.5|467
1628233490000|2021-08-06 07:04:50|4096.5|4094|4097|4094.5|4097|4094.5|4095.5|4094|131
1628233500000|2021-08-06 07:05:00|4096.5|4094|4094|4093|4096.5|4094|4094|4093|181
1628233510000|2021-08-06 07:05:10|4094.5|4093.5|4096|4095|4096|4095|4094.5|4093.5|1347
1628233520000|2021-08-06 07:05:20|4095.5|4094.5|4094|4092.5|4095.5|4094.5|4092.5|4091|2091
1628233530000|2021-08-06 07:05:30|4093.5||4094||4094||4093.5||0
1628233540000|2021-08-06 07:05:40|4093.5|4091.5|4092.5|4091|4094|4091.5|4092.5|4091|235
1628233550000|2021-08-06 07:05:50||4091.5||4091.5||4091.5||4091|0
1628233560000|2021-08-06 07:06:00|4093|4092|4097|4095|4097|4095|4093|4091.5|719
1628233570000|2021-08-06 07:06:10||4095.5||4095||4095.5||4095|12
1628233580000|2021-08-06 07:06:20|4096.5|4095.5|4096|4095|4096.5|4095.5|4095|4094|830
1628233590000|2021-08-06 07:06:30|4096.5|4095.5|4098|4096.5|4098|4096.5|4096|4095.5|276
1628233610000|2021-08-06 07:06:50|4097|4096|4095.5|4095|4097|4096|4095.5|4094.5|1192
1628233620000|2021-08-06 07:07:00||4094||4093.5||4094||4093.5|312
1628233630000|2021-08-06 07:07:10||4094||4094||4094||4094|0
1628233640000|2021-08-06 07:07:20|4095|4094.5|4094|4092|4095|4094.5|4094|4091.5|857
1628233650000|2021-08-06 07:07:30|||||||||15
1628233660000|2021-08-06 07:07:40|||||||||93
1628233670000|2021-08-06 07:07:50|4093|4091.5|4091.5|4089.5|4093|4091.5|4091.5|4089|83
1628233680000|2021-08-06 07:08:00|4092|4090|4094|4092.5|4094|4093|4091.5|4090|1388
1628233690000|2021-08-06 07:08:10|4094.5|4093|4095|4094|4095|4094.5|4094.5|4093|1880
1628233700000|2021-08-06 07:08:20|4094.5|4093.5|4093|4091.5|4094.5|4093.5|4093|4091.5|2272
1628233710000|2021-08-06 07:08:30|4092.5|4091|4092|4090.5|4092.5|4091|4089.5|4088.5|1144
1628233720000|2021-08-06 07:08:40|4091.5|4091|4092.5|4091|4093|4091.5|4090.5|4089.5|1122
1628233730000|2021-08-06 07:08:50|4093|4091.5|4095|4093|4095|4093.5|4093|4091.5|1317
1628233740000|2021-08-06 07:09:00|4094.5|4093.5|4094.5|4093.5|4095|4094|4094.5|4093|844
1628233750000|2021-08-06 07:09:10|4094|4093|4094|4092.5|4095|4093.5|4093.5|4092.5|1187
1628233760000|2021-08-06 07:09:20|4093.5|4093|4093|4091|4093.5|4093|4093|4090.5|506
1628233770000|2021-08-06 07:09:30|4092.5|4090.5|4092|4090.5|4092.5|4091|4091.5|4090.5|150
1628233780000|2021-08-06 07:09:40|4092.5|4091|4092|4090.5|4092.5|4091.5|4092|4090.5|918
1628233800000|2021-08-06 07:10:00|4091.5|4090|4092|4090|4092|4090.5|4091|4089.5|1442
1628233810000|2021-08-06 07:10:10|4092.5|4090.5|4093|4091|4093|4091|4092|4090.5|169
1628233820000|2021-08-06 07:10:20|4094|4091.5|4094|4092|4094.5|4092|4093.5|4091.5|0
1628233830000|2021-08-06 07:10:30|4095|4092.5|4097|4095.5|4097.5|4095.5|4095|4092|65
1628233840000|2021-08-06 07:10:40|4097.5|4096|4097.5|4096|4097.5|4096|4097.5|4096|82
1628233850000|2021-08-06 07:10:50|4098|4096.5|4097|4095.5|4098|4097|4096.5|4095.5|637
1628233860000|2021-08-06 07:11:00|4096.5|4096|4099.5|4098|4099.5|4099|4096|4095.5|856
1628233870000|2021-08-06 07:11:10|4100|4098.5|4100.5|4098.5|4101|4098.5|4100|4098.5|5
1628233890000|2021-08-06 07:11:30|4101|4099|4104|4102.5|4104|4102.5|4101|4098.5|1586
1628233900000|2021-08-06 07:11:40|4103.5|4103|4103|4102|4104|4103|4102.5|4102|923
1628233910000|2021-08-06 07:11:50|4104|4102.5|4104|4102.5|4104|4102.5|4104|4102|103
1628233920000|2021-08-06 07:12:00|4103.5|4102|4103|4101.5|4103.5|4102|4102|4101|1537
1628233970000|2021-08-06 07:12:50|||||||||40
1628233980000|2021-08-06 07:13:00|||||||||48
1628233990000|2021-08-06 07:13:10||4102||4102||4102||4102|0
1628234000000|2021-08-06 07:13:20|4102.5|4101.5|4102.5|4100.5|4102.5|4101.5|4101|4100|1624
1628234010000|2021-08-06 07:13:30|4103|4101|4103|4101.5|4103|4101.5|4103|4101|0
1628234020000|2021-08-06 07:13:40||4102||4102||4102||4101.5|25
1628234030000|2021-08-06 07:13:50|4103.5|4102.5|4104.5|4103|4104.5|4103|4103.5|4102.5|271
1628234040000|2021-08-06 07:14:00|4104|4102.5|4104.5|4103|4105|4103.5|4103.5|4102|985
1628234050000|2021-08-06 07:14:10|4104|4102.5|4104.5|4102.5|4104.5|4103|4102.5|4102|1531
1628234060000|2021-08-06 07:14:20|4105||4104.5||4105||4104.5||64
1628234070000|2021-08-06 07:14:30|4105|4103|4100|4099|4105.5|4103.5|4100|4098.5|1265
1628234080000|2021-08-06 07:14:40|4099.5|4098.5|4098.5|4097|4099.5|4098.5|4098.5|4097|134
1628234090000|2021-08-06 07:14:50|4099|4096.5|4098.5|4097|4099|4098|4098|4096.5|80
1628234100000|2021-08-06 07:15:00|4098|4096.5|4097|4096|4098|4096.5|4097|4096|808
1628234110000|2021-08-06 07:15:10|4096.5|4095.5|4096|4094.5|4096.5|4095.5|4096|4094|522
1628234120000|2021-08-06 07:15:20||4094||4094||4094.5||4094|0
1628234130000|2021-08-06 07:15:30|4097|4094.5|4098.5|4097.5|4098.5|4097.5|4096.5|4094|5824
1628234140000|2021-08-06 07:15:40|4099|4098|4098.5|4098|4099|4098.5|4098.5|4098|526
1628234150000|2021-08-06 07:15:50|4099|4098.5|4099|4098|4099.5|4099|4098.5|4098|2419
1628234160000|2021-08-06 07:16:00|4098.5|4097.5|4098|4097.5|4098.5|4097.5|4098|4097.5|1348
1628234170000|2021-08-06 07:16:10|4098.5|4098|4100|4098.5|4100|4099|4098.5|4097.5|1374
1628234180000|2021-08-06 07:16:20|4099.5|4099|4099|4098.5|4099.5|4099|4098.5|4098|965
1628234190000|2021-08-06 07:16:30|4098.5|4098|4098.5|4097.5|4099|4098|4098|4097.5|1175
1628234200000|2021-08-06 07:16:40|4098|4097|4094|4093|4098.5|4097|4094|4093|635
1628234210000|2021-08-06 07:16:50|4094.5|4093.5|4094.5|4093|4095.5|4094|4094.5|4093|51
1628234220000|2021-08-06 07:17:00|4095|4093.5|4095.5|4094.5|4095.5|4094.5|4095|4093.5|202
1628234230000|2021-08-06 07:17:10|4096|4095|4095.5|4095|4096.5|4095.5|4095.5|4095|474
1628234240000|2021-08-06 07:17:20|4096|4094.5|4095.5|4094|4096.5|4095|4095|4094|1119
1628234250000|2021-08-06 07:17:30|4096|4094.5|4096.5|4095|4097.5|4096.5|4096|4094.5|663
1628234260000|2021-08-06 07:17:40|4096||4096||4096||4096||0
1628234270000|2021-08-06 07:17:50|4096.5|4094.5|4095|4094|4096.5|4095|4094|4093|1591
1628234280000|2021-08-06 07:18:00|4094.5|4093.5|4093.5|4092|4094.5|4093.5|4093.5|4092|334
1628234290000|2021-08-06 07:18:10|4094|4092.5|4095.5|4094|4095.5|4094.5|4093.5|4092.5|2026
1628234300000|2021-08-06 07:18:20|4095|4093.5|4096|4094.5|4096|4094.5|4093.5|4092.5|687
1628234310000|2021-08-06 07:18:30|4096.5|4095|4096.5|4095|4096.5|4095|4096.5|4095|0
1628234320000|2021-08-06 07:18:40||4095.5||4095.5||4095.5||4095.5|0
1628234330000|2021-08-06 07:18:50|4096|4096|4095.5|4094|4097.5|4096|4095|4094|1318
1628234340000|2021-08-06 07:19:00|4096|4094.5|4097.5|4096|4097.5|4096|4096|4094.5|120
1628234350000|2021-08-06 07:19:10|4098.5|4096.5|4098|4097|4098.5|4097.5|4098|4096|41
1628234360000|2021-08-06 07:19:20|4097.5|4096|4096|4095|4097.5|4096|4096|4095|123
1628234370000|2021-08-06 07:19:30|4095.5|4094.5|4095.5|4094|4095.5|4094.5|4095|4093.5|28
1628234380000|2021-08-06 07:19:40|4095|4093.5|4094.5|4093|4095|4093.5|4093|4092.5|1472
1628234390000|2021-08-06 07:19:50|4095|4093.5|4095|4093.5|4095|4093.5|4095|4093.5|250
1628234400000|2021-08-06 07:20:00|4095.5|4094|4094.5|4093.5|4095.5|4094.5|4094.5|4093.5|795
1628234410000|2021-08-06 07:20:10|4094|4093|4094.5|4093.5|4095|4094|4094|4093|529
1628234420000|2021-08-06 07:20:20|4094|4094|4095|4094|4095.5|4094.5|4094|4094|172
1628234430000|2021-08-06 07:20:30|4094.5|4093|4095.5|4094.5|4096|4094.5|4094.5|4093|591
1628234440000|2021-08-06 07:20:40|4096|4095|4096.5|4095|4096.5|4095|4096|4095|0
1628234450000|2021-08-06 07:20:50|4097|4095.5|4097.5|4096|4097.5|4096|4097|4095.5|42
1628234460000|2021-08-06 07:21:00||4096.5||4096.5||4096.5||4096.5|0
1628234470000|2021-08-06 07:21:10|4097|4096|4097|4096|4097.5|4096|4096.5|4096|138
1628234480000|2021-08-06 07:21:20|4096.5|4095.5|4097|4096|4097.5|4096|4096|4095.5|589
1628234490000|2021-08-06 07:21:30|4097.5|4096.5|4097.5|4096.5|4097.5|4096.5|4096.5|4096|437
1628234500000|2021-08-06 07:21:40|4098|4097|4098.5|4097.5|4098.5|4097.5|4098|4097|79
1628234510000|2021-08-06 07:21:50|4098|4097|4098.5|4097.5|4098.5|4097.5|4097.5|4097|258
1628234520000|2021-08-06 07:22:00|4099|4098|4099|4098|4099.5|4098.5|4098.5|4097.5|337
1628234530000|2021-08-06 07:22:10|4098.5|4097.5|4098.5|4097.5|4098.5|4097.5|4098.5|4097.5|29
1628234540000|2021-08-06 07:22:20|4099|4098|4098.5|4097.5|4099.5|4098|4098|4097.5|773
1628234550000|2021-08-06 07:22:30|4098|4097|4098|4097|4098.5|4097|4097.5|4097|1129
1628234570000|2021-08-06 07:22:50|4097.5|4096.5|4096|4095|4098|4096.5|4096|4095|1660
1628234580000|2021-08-06 07:23:00|4096.5||4096.5||4096.5||4096.5||56
1628234590000|2021-08-06 07:23:10|4096|4094.5|4094.5|4093.5|4096|4094.5|4094.5|4093.5|78
1628234600000|2021-08-06 07:23:20|4095|4094|4095.5|4094.5|4095.5|4094.5|4095|4093.5|41
1628234610000|2021-08-06 07:23:30|4096||4096||4096||4095.5||100
1628234620000|2021-08-06 07:23:40|4095.5|4094|4093.5|4092|4095.5|4094|4093.5|4092|2225
1628234630000|2021-08-06 07:23:50||4092.5||4092.5||4092.5||4092.5|201
1628234640000|2021-08-06 07:24:00|4094|4093|4095|4093.5|4096|4095|4094|4092.5|1275
1628234650000|2021-08-06 07:24:10|4095.5|4094|4096|4094.5|4096|4094.5|4095|4094|113
1628234660000|2021-08-06 07:24:20|4095.5|4095|4095|4094|4096|4095|4094.5|4094|700
1628234670000|2021-08-06 07:24:30|4095.5|4094.5|4096|4094.5|4096|4094.5|4095.5|4094.5|80
1628234690000|2021-08-06 07:24:50|4096.5|4095|4096.5|4095.5|4097|4096|4096.5|4095|353
1628234700000|2021-08-06 07:25:00|4096|4095|4096.5|4095.5|4096.5|4095.5|4096|4095|49
1628234710000|2021-08-06 07:25:10|4097|4096|4096.5|4095.5|4097.5|4096.5|4096.5|4095.5|571
1628234730000|2021-08-06 07:25:30|4096|4095|4096.5|4095.5|4097|4096|4095.5|4095|611
1628234740000|2021-08-06 07:25:40|4096|4095|4096|4095|4096.5|4095.5|4095.5|4095|529
1628234750000|2021-08-06 07:25:50|4095.5|4094.5|4095|4094.5|4096.5|4095|4095|4094.5|28
1628234760000|2021-08-06 07:26:00|4094.5|4094|4095.5|4094|4095.5|4094.5|4094.5|4094|417
1628234770000|2021-08-06 07:26:10|4095|4093.5|4094.5|4093.5|4095|4093.5|4094.5|4093.5|1822
1628234780000|2021-08-06 07:26:20|||||||||75
1628234790000|2021-08-06 07:26:30|4094|4093|4095|4094|4095|4094|4093.5|4092.5|653
1628234800000|2021-08-06 07:26:40|4095.5|4094.5|4094.5|4094|4095.5|4094.5|4094.5|4094|123
1628234810000|2021-08-06 07:26:50|4094|4093.5|4095|4094|4095|4094|4094|4093.5|202
1628234820000|2021-08-06 07:27:00|4095.5|4093.5|4094.5|4093.5|4095.5|4094.5|4094|4093|197
1628234830000|2021-08-06 07:27:10|4094|4093|4093.5|4092.5|4094|4093|4093.5|4092.5|0
1628234840000|2021-08-06 07:27:20|4093|4092|4091.5|4091|4093|4092|4091.5|4090.5|122
1628234850000|2021-08-06 07:27:30|4092|4090.5|4092.5|4091.5|4092.5|4091.5|4092|4090.5|1012
1628234860000|2021-08-06 07:27:40|4093|4092|4092|4091.5|4093|4092|4091.5|4091|1921
1628234870000|2021-08-06 07:27:50|4092.5|4092|4092|4091|4092.5|4092|4091|4090.5|2926
1628234880000|2021-08-06 07:28:00|4092.5|4091.5|4094.5|4093.5|4094.5|4093.5|4092|4091|1397
1628234890000|2021-08-06 07:28:10|4095|4094|4095|4094.5|4095|4094.5|4094.5|4093.5|0
1628234900000|2021-08-06 07:28:20|4095.5|4094|4097|4095.5|4097|4095.5|4095.5|4094|1602
1628234910000|2021-08-06 07:28:30|4096.5|4096|4095|4094|4097|4096|4094.5|4093.5|1459
1628234920000|2021-08-06 07:28:40|4094.5|4093.5|4093|4092|4094.5|4093.5|4093|4091.5|661
1628234940000|2021-08-06 07:29:00|4092.5|4091.5|4092|4091|4092.5|4091.5|4092|4091|170
1628234950000|2021-08-06 07:29:10|4092.5|4091.5|4094|4093|4094|4093|4092.5|4091|532
1628234960000|2021-08-06 07:29:20|4094.5|4093.5|4094.5|4093|4095|4094|4094.5|4093|25
1628234970000|2021-08-06 07:29:30|4094|4093.5|4094.5|4093.5|4094.5|4093.5|4094|4093.5|0
1628234980000|2021-08-06 07:29:40|4095|4094|4094.5|4093|4095|4094.5|4094.5|4093|119
1628234990000|2021-08-06 07:29:50|4094|4092.5|4094.5|4093.5|4095|4094|4093.5|4092.5|2149
1628235000000|2021-08-06 07:30:00|||||||||102
1628235010000|2021-08-06 07:30:10|4095|4094|4098|4096.5|4098|4096.5|4094.5|4093.5|1004
1628235020000|2021-08-06 07:30:20|4097.5|4097|4098|4097|4098|4097|4097.5|4096.5|0
1628235030000|2021-08-06 07:30:30|4097.5||4098||4098||4097.5||100
1628235040000|2021-08-06 07:30:40|4098.5|4097.5|4099|4097.5|4099|4097.5|4098.5|4097.5|42
1628235050000|2021-08-06 07:30:50|4098.5|4098|4100|4098.5|4100|4098.5|4098.5|4098|0
1628235060000|2021-08-06 07:31:00|4099.5|4099|4100|4099|4100.5|4099.5|4099|4098.5|1400
1628235070000|2021-08-06 07:31:10|4099.5|4098.5|4097|4096.5|4099.5|4098.5|4097|4096.5|3210
1628235080000|2021-08-06 07:31:20|4096.5|4096|4096|4095.5|4096.5|4096|4096|4095|670
1628235090000|2021-08-06 07:31:30||4095||4095||4095||4095|107
1628235100000|2021-08-06 07:31:40|4096.5||4096.5||4096.5||4096.5||0
1628235110000|2021-08-06 07:31:50|4097|4095.5|4097.5|4096.5|4098|4096.5|4097|4095.5|521
1628235120000|2021-08-06 07:32:00|||||||||366
1628235130000|2021-08-06 07:32:10|4097|4096|4095.5|4095|4097|4096.5|4095|4094.5|1643
1628235140000|2021-08-06 07:32:20|4095|4094.5|4095.5|4094|4095.5|4095|4095|4094|696
1628235150000|2021-08-06 07:32:30|4095||4095||4095||4095||0
1628235160000|2021-08-06 07:32:40|4095.5|4094.5|4095.5|4095|4095.5|4095|4095|4094|293
1628235170000|2021-08-06 07:32:50|4096|4094.5|4095|4094|4096|4095.5|4095|4094|1128
1628235180000|2021-08-06 07:33:00|4094.5|4093.5|4094.5|4093.5|4095|4093.5|4094.5|4093|120
1628235190000|2021-08-06 07:33:10|4095||4094.5||4095||4094.5||1000
1628235200000|2021-08-06 07:33:20|||||||||48
1628235210000|2021-08-06 07:33:30|4095|4094|4097|4095.5|4097|4095.5|4095|4093|5366
1628235220000|2021-08-06 07:33:40|4096.5|4096|4097|4096|4097|4096.5|4096|4095.5|232
1628235230000|2021-08-06 07:33:50|||||||||72
1628235240000|2021-08-06 07:34:00|4097.5|4096.5|4097|4096.5|4098|4096.5|4097|4096.5|222
1628235250000|2021-08-06 07:34:10|4097.5|4097|4098|4097|4098|4097|4097.5|4097|95
1628235260000|2021-08-06 07:34:20|||||||||242
1628235270000|2021-08-06 07:34:30|4097.5|4096.5|4097.5|4096.5|4097.5|4096.5|4097|4096.5|683
1628235280000|2021-08-06 07:34:40|4098|4097|4098.5|4098|4098.5|4098|4098|4097|369
1628235290000|2021-08-06 07:34:50|4098|4097.5|4097.5|4097|4098.5|4097.5|4097.5|4097|315
1628235300000|2021-08-06 07:35:00|4098||4098||4098||4098||0
1628235310000|2021-08-06 07:35:10|4098.5|4097.5|4099.5|4098.5|4099.5|4098.5|4098.5|4097.5|97
1628235320000|2021-08-06 07:35:20|4099|4098|4098.5|4097.5|4099|4098|4098|4097.5|1022
1628235330000|2021-08-06 07:35:30||4098||4098||4098||4098|0
1628235340000|2021-08-06 07:35:40|4099.5|4098.5|4098|4097|4099.5|4098.5|4098|4097|1201
1628235350000|2021-08-06 07:35:50|4097.5|4096.5|4098|4096.5|4098|4096.5|4096.5|4095.5|349
1628235360000|2021-08-06 07:36:00|4097.5||4097.5||4097.5||4097.5||0
1628235380000|2021-08-06 07:36:20|4098|4097|4098|4097|4098|4097.5|4098|4097|189
1628235400000|2021-08-06 07:36:40||4097.5||4097.5||4097.5||4097.5|0
1628235410000|2021-08-06 07:36:50|4098.5|4098|4098.5|4098|4098.5|4098|4098|4097.5|453
1628235420000|2021-08-06 07:37:00|4099|4097.5|4099.5|4098.5|4099.5|4098.5|4099|4097.5|120
1628235430000|2021-08-06 07:37:10|4100|4099|4100|4099|4100.5|4099|4099.5|4099|0
1628235440000|2021-08-06 07:37:20||4099.5||4099.5||4099.5||4099.5|0
1628235450000|2021-08-06 07:37:30|4099.5|4099|4098.5|4097.5|4099.5|4099|4098.5|4097.5|1483
1628235460000|2021-08-06 07:37:40|4098|4098|4098|4097|4098|4098|4098|4097|0
1628235470000|2021-08-06 07:37:50||4096.5||4097||4097||4096.5|0
1628235480000|2021-08-06 07:38:00||4097.5||4097||4097.5||4097|0
1628235490000|2021-08-06 07:38:10|4097.5|4096.5|4096.5|4096|4097.5|4096.5|4096.5|4096|425
1628235500000|2021-08-06 07:38:20|4096|4095.5|4096|4095.5|4096.5|4095.5|4095.5|4094.5|163
1628235510000|2021-08-06 07:38:30|4095.5|4095|4096|4094.5|4096|4095|4095.5|4094.5|10
1628235530000|2021-08-06 07:38:50|4095.5||4095.5||4095.5||4095.5||0
1628235550000|2021-08-06 07:39:10|4095|4094|4094.5|4093.5|4095.5|4094|4094.5|4093.5|432
1628235560000|2021-08-06 07:39:20|||||||||50
1628235570000|2021-08-06 07:39:30|4094|4093|4093.5|4093|4094.5|4093|4093.5|4093|368
1628235580000|2021-08-06 07:39:40|4094||4094||4094||4094||0
1628235600000|2021-08-06 07:40:00|||||||||400
1628235610000|2021-08-06 07:40:10|4093.5|4092.5|4093|4092|4094|4092.5|4092.5|4092|160
1628235630000|2021-08-06 07:40:30|4092.5|4091.5|4093|4091.5|4093|4092|4092|4091|174
1628235640000|2021-08-06 07:40:40||4092||4092||4092||4091.5|0
1628235650000|2021-08-06 07:40:50||4092.5||4092||4092.5||4092|0
1628235660000|2021-08-06 07:41:00|4093.5|4092.5|4094|4092.5|4094|4093|4093|4092|563
1628235670000|2021-08-06 07:41:10|4093.5|4093|4094|4093|4094|4093|4093|4093|0
1628235680000|2021-08-06 07:41:20|4094.5|4093.5|4096.5|4095|4096.5|4095|4094.5|4093|573
1628235690000|2021-08-06 07:41:30|||||||||49
1628235700000|2021-08-06 07:41:40|4097|4095.5|4096.5|4096|4097.5|4096|4096.5|4095.5|43
1628235710000|2021-08-06 07:41:50|4096|4095.5|4096.5|4095.5|4096.5|4095.5|4096|4095.5|28
1628235720000|2021-08-06 07:42:00|4096|4095|4096|4095.5|4096.5|4095.5|4095.5|4095|953
1628235730000|2021-08-06 07:42:10|4095.5|4095|4096|4095|4096|4095.5|4095.5|4095|302
1628235740000|2021-08-06 07:42:20|4095.5|4094.5|4095.5|4094.5|4095.5|4094.5|4095|4094|116
1628235760000|2021-08-06 07:42:40|4096|4095|4095.5|4094.5|4096|4095|4095.5|4094.5|147
1628235770000|2021-08-06 07:42:50|4096|4094|4094.5|4094|4096|4094.5|4094.5|4094|458
1628235780000|2021-08-06 07:43:00|4095|4094.5|4095.5|4094.5|4095.5|4095|4095|4094|557
1628235790000|2021-08-06 07:43:10|4096|4095|4096|4095|4096|4095|4095.5|4095|0
1628235800000|2021-08-06 07:43:20|4096.5|4095.5|4096.5|4095|4096.5|4095.5|4096.5|4095|0
1628235810000|2021-08-06 07:43:30|4096||4096||4096||4096||15
1628235820000|2021-08-06 07:43:40|4095.5|4095.5|4095.5|4095|4095.5|4095.5|4095.5|4095|0
1628235830000|2021-08-06 07:43:50|4096|4094.5|4095.5|4094|4096|4094.5|4095|4094|403
1628235840000|2021-08-06 07:44:00|4096|4094.5|4096|4095|4096|4095|4096|4094.5|40
1628235850000|2021-08-06 07:44:10|4095.5|4094.5|4095.5|4094|4095.5|4094.5|4095.5|4094|0
1628235860000|2021-08-06 07:44:20||4094.5||4094||4094.5||4094|0
1628235870000|2021-08-06 07:44:30||4094.5||4094.5||4094.5||4094.5|0
1628235880000|2021-08-06 07:44:40|4095|4094|4095.5|4094|4095.5|4094|4095|4094|0
1628235890000|2021-08-06 07:44:50||4094.5||4094||4094.5||4094|0
1628235900000|2021-08-06 07:45:00|4095|4093.5|4094|4093|4095|4094|4094|4093|29
1628235910000|2021-08-06 07:45:10|||||||||192
1628235920000|2021-08-06 07:45:20|4094.5|4093.5|4095.5|4094.5|4095.5|4095|4094.5|4093|1089
1628235930000|2021-08-06 07:45:30|||||||||12
1628235940000|2021-08-06 07:45:40|4096|4095|4096.5|4095.5|4096.5|4095.5|4096|4095|98
1628235950000|2021-08-06 07:45:50||4096||4096||4096||4096|0
1628235960000|2021-08-06 07:46:00|4097|4096.5|4097.5|4096.5|4098|4097|4097|4096|1391
1628235970000|2021-08-06 07:46:10|4098|4097|4098|4097|4098|4097|4098|4097|0
1628235980000|2021-08-06 07:46:20|4098.5|4097.5|4098.5|4097.5|4099|4097.5|4098.5|4097.5|161
1628236000000|2021-08-06 07:46:40|4099|4098|4099.5|4098.5|4099.5|4098.5|4099|4097.5|1362
1628236010000|2021-08-06 07:46:50|4100|4099|4100|4098.5|4100|4099.5|4099.5|4098.5|1840
1628236020000|2021-08-06 07:47:00|4099.5|4099|4100|4099.5|4100|4099.5|4099.5|4098.5|3351
1628236030000|2021-08-06 07:47:10|4100.5||4100.5||4100.5||4100.5||159
1628236040000|2021-08-06 07:47:20|4101|4100|4101|4100|4101|4100.5|4100|4099.5|2626
1628236060000|2021-08-06 07:47:40||4100.5||4100.5||4100.5||4100.5|0
1628236070000|2021-08-06 07:47:50|4101.5||4101||4101.5||4101||0
1628236080000|2021-08-06 07:48:00|4100.5|4100|4099|4098|4100.5|4100|4098.5|4097.5|2802
1628236100000|2021-08-06 07:48:20|4098.5|4097.5|4099|4098|4099|4098|4098.5|4097.5|17
1628236110000|2021-08-06 07:48:30|4099.5|4098.5|4098|4097.5|4099.5|4098.5|4098|4097.5|138
1628236120000|2021-08-06 07:48:40||4097||4097.5||4097.5||4096.5|344
1628236130000|2021-08-06 07:48:50|4098.5|4097|4099|4098.5|4099|4098.5|4098.5|4097|542
1628236140000|2021-08-06 07:49:00|4098.5|4097.5|4099.5|4098|4099.5|4099|4098.5|4097.5|549
1628236150000|2021-08-06 07:49:10||4098.5||4098.5||4098.5||4098.5|0
1628236170000|2021-08-06 07:49:30||4099||4098.5||4099||4098.5|81
1628236180000|2021-08-06 07:49:40||4099||4099||4099||4099|0
1628236190000|2021-08-06 07:49:50|4100|4099.5|4101|4100|4101|4100|4100|4099.5|240
1628236200000|2021-08-06 07:50:00|4100.5|4099.5|4101|4099.5|4101|4099.5|4100.5|4099.5|122
1628236210000|2021-08-06 07:50:10||4100||4100||4100||4100|0
1628236220000|2021-08-06 07:50:20|4101.5|4100.5|4102.5|4101.5|4102.5|4101.5|4101.5|4100|226
1628236230000|2021-08-06 07:50:30|4102|4102|4103|4102|4103.5|4102|4102|4102|415
1628236260000|2021-08-06 07:51:00|4102.5||4103||4103||4102.5||60
1628236270000|2021-08-06 07:51:10|4103.5|4102.5|4103.5|4102.5|4103.5|4103|4103|4102.5|1810
1628236290000|2021-08-06 07:51:30|4103|4102|4103|4102|4103|4102.5|4102.5|4102|1167
1628236300000|2021-08-06 07:51:40|4102.5||4103||4103||4102.5||0
1628236320000|2021-08-06 07:52:00|4102.5||4102.5||4103||4102.5||302
1628236330000|2021-08-06 07:52:10|4103|4101.5|4102|4101.5|4103|4102|4102|4101.5|622
1628236340000|2021-08-06 07:52:20|4102.5|4101|4102|4101|4102.5|4101|4101.5|4100.5|903
1628236350000|2021-08-06 07:52:30|4101.5|4100.5|4102|4101|4102|4101|4101.5|4100.5|256
1628236360000|2021-08-06 07:52:40|||||||||25
1628236370000|2021-08-06 07:52:50|4101.5|4100.5|4101.5|4100.5|4102|4100.5|4100.5|4099.5|1460
1628236380000|2021-08-06 07:53:00|4102|4101|4101.5|4100.5|4102|4101.5|4101.5|4100.5|568
1628236390000|2021-08-06 07:53:10|4102|4101|4102|4101|4103|4102|4101.5|4101|1103
1628236400000|2021-08-06 07:53:20|4101.5|4100.5|4102.5|4101.5|4103|4102|4101.5|4100.5|113
1628236410000|2021-08-06 07:53:30|4103|4102|4103.5|4102.5|4103.5|4102.5|4103|4102|102
1628236420000|2021-08-06 07:53:40|4103||4103.5||4103.5||4103||0
1628236430000|2021-08-06 07:53:50||4103||4102.5||4103||4102.5|0
1628236440000|2021-08-06 07:54:00|4103|4102|4102.5|4101.5|4103|4102|4101.5|4101|2096
1628236450000|2021-08-06 07:54:10|4102|4101|4101.5|4100.5|4102|4101.5|4101|4100.5|264
1628236460000|2021-08-06 07:54:20|4101|4101|4101|4100|4101.5|4101|4101|4100|927
1628236470000|2021-08-06 07:54:30|4100.5|4100.5|4101|4100|4101.5|4101|4100.5|4100|1105
1628236480000|2021-08-06 07:54:40|4100.5|4100.5|4101|4100|4101|4100.5|4100.5|4100|347
1628236490000|2021-08-06 07:54:50|4100.5|4100.5|4101|4100|4101|4100.5|4100|4099.5|1963
1628236500000|2021-08-06 07:55:00|4100.5|4099.5|4101|4099.5|4101|4099.5|4100.5|4099.5|0
1628236510000|2021-08-06 07:55:10|4100.5||4100.5||4100.5||4100.5||0
1628236520000|2021-08-06 07:55:20|4100|4099|4099.5|4098.5|4100|4099|4099.5|4098.5|148
1628236530000|2021-08-06 07:55:30|4100|4099|4100|4099|4100|4099|4100|4099|141
1628236540000|2021-08-06 07:55:40|4100.5|4099.5|4100.5|4099|4100.5|4099.5|4100|4099|40
1628236550000|2021-08-06 07:55:50|4101|4099.5|4101.5|4100|4101.5|4100.5|4100.5|4099.5|419
1628236560000|2021-08-06 07:56:00|4102|4100.5|4103|4102|4103.5|4102.5|4102|4100.5|389
1628236570000|2021-08-06 07:56:10|4103.5|4102.5|4103.5|4103|4104|4103.5|4103.5|4102|1834
1628236580000|2021-08-06 07:56:20|4103|4102.5|4103.5|4103|4104|4103.5|4103|4102.5|1196
1628236590000|2021-08-06 07:56:30|4103|4102.5|4102.5|4101.5|4103|4102.5|4102.5|4101.5|715
1628236600000|2021-08-06 07:56:40|4102|4101|4102|4101|4102|4101|4102|4101|162
1628236620000|2021-08-06 07:57:00|4101.5||4101.5||4101.5||4101.5||61
1628236630000|2021-08-06 07:57:10|4102|4100.5|4101|4100.5|4102|4100.5|4101|4100.5|324
1628236640000|2021-08-06 07:57:20||4100||4100||4100||4100|0
1628236650000|2021-08-06 07:57:30|4100.5|4099.5|4100|4099|4101|4099.5|4100|4099|968
1628236670000|2021-08-06 07:57:50|4099.5|4098.5|4099.5|4098.5|4099.5|4098.5|4099|4098.5|30
1628236680000|2021-08-06 07:58:00|4100|4099|4101|4099.5|4101|4100|4100|4098.5|1417
1628236690000|2021-08-06 07:58:10|4100.5||4101||4101||4100.5||201
1628236710000|2021-08-06 07:58:30|4101.5|4100|4102|4100.5|4102|4101|4101|4100|991
1628236730000|2021-08-06 07:58:50|4101.5|4100|4101|4100.5|4101.5|4100.5|4100.5|4100|1397
1628236740000|2021-08-06 07:59:00|4100.5|4100|4100|4098.5|4100.5|4100|4099.5|4098.5|587
1628236750000|2021-08-06 07:59:10|4099.5|4099|4100|4099|4100|4099|4099|4098.5|110
1628236760000|2021-08-06 07:59:20|4099.5|4098.5|4099.5|4098.5|4099.5|4099|4099|4098.5|317
1628236780000|2021-08-06 07:59:40|4099|4098|4099.5|4098.5|4099.5|4099|4098.5|4097.5|1035
1628236790000|2021-08-06 07:59:50|4100|4099|4100.5|4100|4101|4100|4100|4098.5|1578
1628236800000|2021-08-06 08:00:00|||||||||161
1628236810000|2021-08-06 08:00:10|4101|4100.5|4100|4099|4101|4100.5|4099.5|4099|9152
1628236830000|2021-08-06 08:00:30|4099.5|4098.5|4099|4098|4099.5|4098.5|4099|4098|0
1628236840000|2021-08-06 08:00:40||4097.5||4098||4098||4097.5|0
1628236850000|2021-08-06 08:00:50|4098.5|4097.5|4098.5|4097.5|4098.5|4097.5|4098|4097|41
1628236860000|2021-08-06 08:01:00|4098|4097|4098|4097|4098|4097|4098|4097|0
1628236870000|2021-08-06 08:01:10|4097.5|4097.5|4098.5|4097.5|4098.5|4098|4097.5|4097|867
1628236880000|2021-08-06 08:01:20|4098|4097|4097.5|4097|4098.5|4097|4097|4096.5|570
1628236890000|2021-08-06 08:01:30|4097|4096.5|4097|4096|4097|4096.5|4097|4096|0
1628236900000|2021-08-06 08:01:40|4096.5|4095.5|4097|4095.5|4097|4095.5|4096.5|4095.5|674
1628236910000|2021-08-06 08:01:50|4096.5|4095|4097|4096.5|4097.5|4096.5|4096|4095|1403
1628236920000|2021-08-06 08:02:00|4097.5|4097|4097.5|4097|4098|4097|4097|4096|1924
1628236930000|2021-08-06 08:02:10|4098|4097.5|4097.5|4096.5|4098.5|4098|4097|4096.5|5400
1628236940000|2021-08-06 08:02:20|4097|4096|4096|4095.5|4097.5|4096|4095.5|4095|1544
1628236950000|2021-08-06 08:02:30|4095.5|4094.5|4096|4095|4096|4095|4095.5|4094.5|103
1628236960000|2021-08-06 08:02:40|4095.5||4095.5||4095.5||4095.5||375
1628236970000|2021-08-06 08:02:50|||||||||94
1628236980000|2021-08-06 08:03:00|4095|4094.5|4094.5|4093.5|4095|4094.5|4094|4093|3011
1628236990000|2021-08-06 08:03:10|4094|4094|4095|4094.5|4095.5|4095|4094|4094|1508
1628237000000|2021-08-06 08:03:20|4095.5|4095|4095.5|4094.5|4096.5|4095.5|4095|4094.5|871
1628237020000|2021-08-06 08:03:40|4096|4095|4095.5|4094.5|4096.5|4095.5|4095.5|4094.5|975
1628237030000|2021-08-06 08:03:50||4095||4095||4095||4095|163
1628237040000|2021-08-06 08:04:00|4096||4096||4096||4096||131
1628237050000|2021-08-06 08:04:10|4095.5|4094.5|4095.5|4094.5|4095.5|4094.5|4095.5|4094.5|0
1628237060000|2021-08-06 08:04:20|4096|4095|4096|4095|4096|4095|4096|4095|5
1628237090000|2021-08-06 08:04:50|4095.5|4094.5|4095.5|4094.5|4096|4094.5|4095|4094.5|947
1628237100000|2021-08-06 08:05:00|4096|4095|4095.5|4095|4096.5|4095.5|4095.5|4094.5|1467
1628237110000|2021-08-06 08:05:10|4096||4096||4096||4095.5||337
1628237120000|2021-08-06 08:05:20|4096.5|4095.5|4096|4095.5|4096.5|4095.5|4096|4095.5|305
1628237130000|2021-08-06 08:05:30|4096.5|4095|4096|4095|4096.5|4095.5|4095.5|4095|679
1628237140000|2021-08-06 08:05:40|4095.5||4095.5||4095.5||4095.5||0
1628237150000|2021-08-06 08:05:50|4096|4095.5|4096.5|4095.5|4096.5|4096|4096|4095.5|303
1628237170000|2021-08-06 08:06:10|4096||4096||4096||4096||11
1628237180000|2021-08-06 08:06:20|4096.5|4096|4098|4097|4098|4097|4096.5|4095.5|889
1628237190000|2021-08-06 08:06:30|4097.5|4096.5|4097.5|4096.5|4097.5|4096.5|4097.5|4096.5|0
1628237200000|2021-08-06 08:06:40|4097|4096|4097|4096.5|4097.5|4096.5|4096.5|4096|1945
1628237210000|2021-08-06 08:06:50|||||||||364
1628237220000|2021-08-06 08:07:00|4097.5|4097|4097|4096.5|4097.5|4097|4097|4096.5|906
1628237240000|2021-08-06 08:07:20|4096.5|4096|4095.5|4094.5|4096.5|4096|4095|4094.5|3900
1628237250000|2021-08-06 08:07:30|4095|4094|4094|4093|4095|4094|4094|4092.5|401
1628237260000|2021-08-06 08:07:40|4093.5|4092.5|4094|4093|4094|4093.5|4093.5|4092.5|741
1628237270000|2021-08-06 08:07:50|4093.5|4092.5|4093.5|4093|4093.5|4093|4093|4092.5|100
1628237280000|2021-08-06 08:08:00|4093|4092.5|4093|4092.5|4093|4092.5|4092.5|4092|441
1628237290000|2021-08-06 08:08:10|4093.5||4093.5||4093.5||4093.5||63
1628237300000|2021-08-06 08:08:20|4093||4093||4093||4093||7
1628237310000|2021-08-06 08:08:30|||||||||58
1628237320000|2021-08-06 08:08:40|||||||||7
1628237330000|2021-08-06 08:08:50|4093.5|4093|4093.5|4093|4093.5|4093|4093.5|4093|1105
1628237340000|2021-08-06 08:09:00|4093|4092.5|4092.5|4092|4093.5|4093|4092.5|4092|2366
1628237350000|2021-08-06 08:09:10|4093|4092.5|4093|4092|4093|4092.5|4093|4092|465
1628237370000|2021-08-06 08:09:30|4092.5|4091.5|4092|4091|4093|4091.5|4091.5|4090.5|1477
1628237380000|2021-08-06 08:09:40|4092.5|4091.5|4093|4092|4093|4092.5|4092.5|4091.5|518
1628237390000|2021-08-06 08:09:50|4092.5||4093||4093||4092.5||250
1628237410000|2021-08-06 08:10:10|4092.5|4092.5|4092.5|4091.5|4094|4093|4092|4091.5|2906
1628237420000|2021-08-06 08:10:20|4092|4091|4091|4090|4092|4091|4090.5|4090|132
1628237430000|2021-08-06 08:10:30|4090.5|4089.5|4090.5|4089.5|4091|4090|4090|4089|1629
1628237460000|2021-08-06 08:11:00|4091|4090|4091.5|4090.5|4091.5|4091|4091|4089.5|844
1628237470000|2021-08-06 08:11:10|4092|4091|4092|4091|4092|4091.5|4091.5|4090.5|338
1628237480000|2021-08-06 08:11:20|4091.5||4091.5||4091.5||4091.5||100
1628237490000|2021-08-06 08:11:30|4092||4091.5||4092||4091.5||0
1628237500000|2021-08-06 08:11:40|4092|4091.5|4092|4091|4092|4091.5|4092|4091|0
1628237520000|2021-08-06 08:12:00|4091.5||4091.5||4091.5||4091.5||0
1628237530000|2021-08-06 08:12:10|4092|4090.5|4091.5|4090.5|4092|4090.5|4091|4090.5|1019
1628237540000|2021-08-06 08:12:20|4092|4090|4090.5|4090|4092|4090|4090.5|4089.5|686
1628237550000|2021-08-06 08:12:30|4091|4090.5|4091.5|4090.5|4091.5|4090.5|4091|4090.5|160
1628237560000|2021-08-06 08:12:40|4092|4091|4091|4090.5|4092|4091|4091|4090.5|1328
1628237570000|2021-08-06 08:12:50|4091.5|4091|4091.5|4091|4092|4091|4091.5|4091|256
1628237580000|2021-08-06 08:13:00|4092|4091.5|4092|4091|4092|4091.5|4092|4091|1873
1628237590000|2021-08-06 08:13:10|||||||||4
1628237600000|2021-08-06 08:13:20|||||||||101
1628237640000|2021-08-06 08:14:00|4091.5|4090.5|4092|4091.5|4092|4091.5|4091|4090.5|902
1628237650000|2021-08-06 08:14:10|4092.5|4092|4092.5|4091.5|4092.5|4092|4092.5|4091.5|468
1628237690000|2021-08-06 08:14:50||4092||4092||4092||4091.5|271
1628237700000|2021-08-06 08:15:00|4092|4091.5|4091.5|4090.5|4092|4092|4091|4090.5|1766
1628237710000|2021-08-06 08:15:10|4092|4091|4093.5|4092.5|4094|4093|4092|4091|2284
1628237720000|2021-08-06 08:15:20|4093|4093|4093.5|4093|4094|4093.5|4093|4093|751
1628237730000|2021-08-06 08:15:30|4094|4092.5|4093.5|4092.5|4094|4092.5|4093|4092.5|1150
1628237740000|2021-08-06 08:15:40|4094||4093.5||4094||4093.5||0
1628237750000|2021-08-06 08:15:50|4093|4092|4092|4091|4093.5|4092|4091.5|4091|1848
1628237760000|2021-08-06 08:16:00|4091.5|4090.5|4092|4091|4092|4091.5|4091|4090.5|217
1628237770000|2021-08-06 08:16:10||4090.5||4090.5||4090.5||4090.5|0
1628237780000|2021-08-06 08:16:20|4091.5|4091|4092|4091|4092|4091.5|4091.5|4091|111
1628237790000|2021-08-06 08:16:30|4092.5|4091.5|4093|4092|4093|4092.5|4092.5|4091.5|76
1628237800000|2021-08-06 08:16:40||4092.5||4092.5||4092.5||4092.5|13
1628237810000|2021-08-06 08:16:50|4093.5|4093|4094.5|4094|4094.5|4094|4093.5|4092.5|623
1628237820000|2021-08-06 08:17:00|4095||4094.5||4095||4094.5||63
1628237830000|2021-08-06 08:17:10|||||||||82
1628237850000|2021-08-06 08:17:30|4095||4095||4095||4095||0
1628237880000|2021-08-06 08:18:00||4094.5||4094.5||4094.5||4094|112
1628237890000|2021-08-06 08:18:10|4095.5|4095|4096|4095|4096|4095.5|4095.5|4094.5|425
1628237900000|2021-08-06 08:18:20|4096.5|4095.5|4097.5|4096.5|4097.5|4096.5|4096|4095.5|150
1628237910000|2021-08-06 08:18:30|4098||4098||4098||4098||0
1628237920000|2021-08-06 08:18:40|4097.5|4096|4097|4096.5|4097.5|4096.5|4096.5|4095.5|2159
1628237930000|2021-08-06 08:18:50|4096.5|4096|4096.5|4096|4097|4096|4096.5|4096|132
1628237940000|2021-08-06 08:19:00|4096|4095.5|4096|4095.5|4096.5|4095.5|4095.5|4095|847
1628237950000|2021-08-06 08:19:10|4096.5||4096.5||4097||4096||54
1628237960000|2021-08-06 08:19:20|4096|4095|4096.5|4095|4096.5|4095|4095.5|4095|280
1628237980000|2021-08-06 08:19:40|4096||4096||4096||4096||0
1628237990000|2021-08-06 08:19:50|4095.5|4094.5|4095.5|4094|4096|4094.5|4095|4094|1125
1628238000000|2021-08-06 08:20:00|4095||4095||4095||4094.5||203
1628238020000|2021-08-06 08:20:20|4095.5|4094.5|4095.5|4094.5|4095.5|4094.5|4095.5|4094.5|0
1628238030000|2021-08-06 08:20:30|4095|4095|4095|4094.5|4095.5|4095|4095|4094.5|261
1628238050000|2021-08-06 08:20:50|4095.5|4095|4095|4094.5|4095.5|4095|4095|4094.5|663
1628238060000|2021-08-06 08:21:00|4095.5|4095|4095.5|4095|4095.5|4095|4095|4094.5|1512
1628238070000|2021-08-06 08:21:10|4095|4094.5|4096|4095|4096|4095|4095|4094.5|661
1628238100000|2021-08-06 08:21:40|4095.5|4095.5|4096.5|4096|4096.5|4096|4095.5|4095|249
1628238110000|2021-08-06 08:21:50|4097|4096.5|4098|4097|4098|4097|4097|4096.5|616
1628238120000|2021-08-06 08:22:00|4098.5|4097.5|4098.5|4097.5|4098.5|4097.5|4098.5|4097.5|0
1628238130000|2021-08-06 08:22:10|4098|4097|4097|4096|4098.5|4097|4097|4096|948
1628238160000|2021-08-06 08:22:40|4097.5|4096.5|4098.5|4097.5|4098.5|4097.5|4097.5|4096|575
1628238180000|2021-08-06 08:23:00|4098|4097|4098|4097|4098.5|4097|4097.5|4096.5|2
1628238190000|2021-08-06 08:23:10|4097.5|4096.5|4097|4096|4098|4096.5|4096.5|4096|837
1628238200000|2021-08-06 08:23:20|4096.5||4097||4097||4096.5||0
1628238210000|2021-08-06 08:23:30|4096.5||4096.5||4097||4096.5||1
1628238220000|2021-08-06 08:23:40|4097||4097||4097||4096.5||0
1628238230000|2021-08-06 08:23:50|4096.5||4096.5||4097||4096.5||0
1628238240000|2021-08-06 08:24:00|4096|4095.5|4096.5|4095.5|4096.5|4095.5|4095.5|4095|785
1628238250000|2021-08-06 08:24:10|4096|4095|4096|4095|4096.5|4095.5|4095.5|4095|376
1628238260000|2021-08-06 08:24:20|4096.5|4095.5|4097.5|4096|4097.5|4096|4096.5|4095.5|181
1628238270000|2021-08-06 08:24:30|4097||4097||4097.5||4097||25
1628238280000|2021-08-06 08:24:40|4096.5||4097||4097||4096.5||0
1628238300000|2021-08-06 08:25:00||4096.5||4096.5||4096.5||4096.5|0
1628238310000|2021-08-06 08:25:10|4097.5|4096|4097.5|4096.5|4097.5|4097|4096.5|4096|1102
1628238320000|2021-08-06 08:25:20|4097|4096|4096.5|4096|4098|4096|4096.5|4096|1447
1628238330000|2021-08-06 08:25:30|4096|4095.5|4095.5|4095|4096|4095.5|4095.5|4094.5|1023
1628238340000|2021-08-06 08:25:40|4096|4095.5|4096|4095.5|4096|4095.5|4096|4095.5|380
1628238350000|2021-08-06 08:25:50|4095.5|4095|4095|4094|4095.5|4095|4095|4094|456
1628238360000|2021-08-06 08:26:00|4095.5|4094.5|4095.5|4095|4095.5|4095|4095.5|4094.5|334
1628238370000|2021-08-06 08:26:10|4095|4094.5|4095.5|4094.5|4095.5|4095|4095|4094.5|521
1628238380000|2021-08-06 08:26:20|4095|4094|4095|4094.5|4095|4094.5|4095|4094|267
1628238390000|2021-08-06 08:26:30|4095.5|4094|4094|4093.5|4095.5|4094|4094|4093|503
1628238400000|2021-08-06 08:26:40|4094.5|4094|4095.5|4094.5|4095.5|4095|4094.5|4094|477
1628238410000|2021-08-06 08:26:50|4095|4095|4096|4095|4096.5|4095|4095|4095|0
1628238420000|2021-08-06 08:27:00|4096.5|4095.5|4096.5|4095|4096.5|4095.5|4096|4095|0
1628238440000|2021-08-06 08:27:20|4097|4095.5|4096|4095|4097|4096|4096|4095|420
1628238460000|2021-08-06 08:27:40|4095.5|4094.5|4094.5|4094|4095.5|4094.5|4094.5|4094|510
1628238470000|2021-08-06 08:27:50|4095||4095||4095||4095||0
1628238480000|2021-08-06 08:28:00|4094.5|4093.5|4094.5|4093.5|4094.5|4093.5|4094|4093|437
1628238490000|2021-08-06 08:28:10|4094|4093|4094|4093.5|4094.5|4093.5|4093.5|4093|878
1628238500000|2021-08-06 08:28:20|4093.5|4093|4094|4093|4094|4093.5|4093.5|4093|434
1628238510000|2021-08-06 08:28:30|4093.5|4093.5|4094|4093.5|4094|4093.5|4093.5|4093.5|102
1628238520000|2021-08-06 08:28:40|4093.5|4093|4093.5|4093|4093.5|4093|4093|4092.5|569
1628238530000|2021-08-06 08:28:50|4093|4092.5|4093|4092.5|4093|4092.5|4093|4092.5|30
1628238540000|2021-08-06 08:29:00|4092.5|4092|4092.5|4092|4092.5|4092|4092.5|4092|181
1628238550000|2021-08-06 08:29:10|4092|4091.5|4093|4092|4093|4092.5|4092|4091|457
1628238560000|2021-08-06 08:29:20|||||||||50
1628238570000|2021-08-06 08:29:30||4092.5||4092.5||4092.5||4092.5|3
1628238590000|2021-08-06 08:29:50|4092.5|4092|4093|4092.5|4093|4092.5|4092.5|4092|708
1628238600000|2021-08-06 08:30:00|4092.5|4092|4092.5|4092|4093|4092|4092.5|4092|753
1628238610000|2021-08-06 08:30:10|4093|4092.5|4092.5|4091.5|4093|4092.5|4092.5|4091.5|322
1628238620000|2021-08-06 08:30:20|4092|4091|4091.5|4090.5|4092|4091|4091.5|4090.5|0
1628238630000|2021-08-06 08:30:30|4092|4091|4091.5|4090.5|4092|4091.5|4091.5|4090.5|565
1628238640000|2021-08-06 08:30:40|||||||||1
1628238660000|2021-08-06 08:31:00|||||||||69
1628238680000|2021-08-06 08:31:20|4091||4091||4091||4091||0
1628238690000|2021-08-06 08:31:30|||||||||17
1628238700000|2021-08-06 08:31:40|4091.5|4091|4090.5|4090|4091.5|4091|4090.5|4090|1172
1628238710000|2021-08-06 08:31:50|4090|4089.5|4090|4089.5|4090.5|4090|4090|4089.5|200
1628238720000|2021-08-06 08:32:00|4090.5|4089|4091|4090|4091|4090.5|4090|4089|901
1628238730000|2021-08-06 08:32:10|4091.5|4090.5|4091|4090.5|4091.5|4091|4091|4090.5|936
1628238740000|2021-08-06 08:32:20|4090.5|4090|4091|4090|4091|4090|4090.5|4090|249
1628238750000|2021-08-06 08:32:30|4090.5|4089.5|4089.5|4089|4091|4090|4089.5|4089|3151
1628238760000|2021-08-06 08:32:40|4089|4088.5|4089|4088|4089.5|4088.5|4088.5|4088|224
1628238780000|2021-08-06 08:33:00|4089.5|4088.5|4090|4089|4090.5|4090|4089.5|4088|1366
1628238790000|2021-08-06 08:33:10|4089.5||4089.5||4090||4089.5||102
1628238800000|2021-08-06 08:33:20|||||||||313
1628238810000|2021-08-06 08:33:30|4089|4088.5|4088.5|4087.5|4089|4088.5|4088|4087|555
1628238830000|2021-08-06 08:33:50|4088||4088||4088.5||4088||0
1628238840000|2021-08-06 08:34:00|4087.5|4087|4087.5|4086.5|4087.5|4087|4087|4086.5|400
1628238860000|2021-08-06 08:34:20|4088|4087|4088.5|4088|4089.5|4088.5|4087.5|4087|3058
1628238870000|2021-08-06 08:34:30|4089|4087.5|4088|4087|4089|4088|4088|4087|2400
1628238890000|2021-08-06 08:34:50|4087.5|4086.5|4087.5|4086.5|4088|4086.5|4087|4086.5|537
1628238900000|2021-08-06 08:35:00|4088|4087|4088|4087|4088|4087.5|4087.5|4087|488
1628238910000|2021-08-06 08:35:10|4088.5|4087.5|4088.5|4087.5|4088.5|4088|4088.5|4087.5|206
1628238920000|2021-08-06 08:35:20|||||||||37
1628238930000|2021-08-06 08:35:30|4088|4088|4089.5|4088.5|4089.5|4088.5|4088|4088|495
1628238940000|2021-08-06 08:35:40|||||||||4
1628238960000|2021-08-06 08:36:00|4089|4089|4089.5|4088.5|4090|4089|4089|4088.5|1166
1628238970000|2021-08-06 08:36:10|4089||4089||4089||4089||0
1628238980000|2021-08-06 08:36:20|4089.5|4089|4089.5|4089|4089.5|4089|4089.5|4089|86
1628238990000|2021-08-06 08:36:30|4089|4088.5|4088.5|4087.5|4089.5|4088.5|4087.5|4087|1477
1628239000000|2021-08-06 08:36:40|4088||4088||4088||4088||0
1628239020000|2021-08-06 08:37:00|4088.5|4087|4088.5|4087.5|4088.5|4087.5|4088|4087|653
1628239040000|2021-08-06 08:37:20|4088|4087|4088|4087|4088.5|4087|4087.5|4087|544
1628239050000|2021-08-06 08:37:30|||||||||25
1628239060000|2021-08-06 08:37:40|4088.5|4087.5|4087.5|4086.5|4088.5|4087.5|4086|4085|7875
1628239070000|2021-08-06 08:37:50|4088|4087|4089.5|4088.5|4089.5|4088.5|4088|4087|1766
1628239080000|2021-08-06 08:38:00|4089|4088|4088.5|4088|4089|4088.5|4088.5|4088|746
1628239100000|2021-08-06 08:38:20|4089||4089||4089||4088.5||0
1628239110000|2021-08-06 08:38:30|4088.5|4088.5|4089|4088|4089|4088.5|4088.5|4088|131
1628239120000|2021-08-06 08:38:40|4088.5||4088.5||4088.5||4088.5||0
1628239130000|2021-08-06 08:38:50|4089|4088.5|4088.5|4088|4089|4088.5|4088.5|4088|375
1628239140000|2021-08-06 08:39:00|||||||||120
1628239150000|2021-08-06 08:39:10|4089|4088.5|4088.5|4087.5|4089|4088.5|4088|4087.5|1454
1628239160000|2021-08-06 08:39:20|4089|4088|4088.5|4087.5|4089|4088.5|4088.5|4087.5|4007
1628239170000|2021-08-06 08:39:30|4088||4088.5||4088.5||4088||38
1628239180000|2021-08-06 08:39:40|4088||4088||4088||4088||0
1628239190000|2021-08-06 08:39:50|4088.5|4088|4088|4087.5|4088.5|4088|4088|4087.5|999
1628239200000|2021-08-06 08:40:00|4088.5|4088|4088|4087|4088.5|4088|4087.5|4087|10019
1628239210000|2021-08-06 08:40:10|4088.5|4087.5|4090|4089|4090|4089|4088|4087.5|7522
1628239220000|2021-08-06 08:40:20|4089.5|4088.5|4090.5|4089.5|4090.5|4090|4089|4088.5|1857
1628239240000|2021-08-06 08:40:40||4090||4089.5||4090||4089.5|85
1628239260000|2021-08-06 08:41:00|4090|4089|4089|4088.5|4090.5|4089|4089|4088.5|1063
1628239270000|2021-08-06 08:41:10|||||||||66
1628239290000|2021-08-06 08:41:30|4088.5|4088|4088|4087.5|4088.5|4088|4088|4087|1164
1628239300000|2021-08-06 08:41:40|4087.5|4087|4087.5|4087|4088|4087.5|4087.5|4087|34
1628239310000|2021-08-06 08:41:50|4088|4087.5|4088|4087.5|4088|4087.5|4088|4087|330
1628239320000|2021-08-06 08:42:00|4087.5|4087|4087.5|4086.5|4087.5|4087|4087|4086.5|437
1628239330000|2021-08-06 08:42:10|4087||4087||4087||4087||76
1628239340000|2021-08-06 08:42:20|4086.5|4086|4087|4086.5|4087|4086.5|4086.5|4086|109
1628239350000|2021-08-06 08:42:30|4087.5|4087|4087.5|4086.5|4087.5|4087|4087|4086.5|495
1628239360000|2021-08-06 08:42:40|4088|4087|4088|4087.5|4088|4087.5|4088|4086.5|559
1628239370000|2021-08-06 08:42:50|4088.5|4088|4089|4088.5|4089.5|4088.5|4088.5|4088|469
1628239380000|2021-08-06 08:43:00|4088.5|4088|4088|4087.5|4088.5|4088|4088|4087.5|170
1628239390000|2021-08-06 08:43:10|4087.5|4087|4087.5|4086.5|4087.5|4087|4087.5|4086.5|460
1628239400000|2021-08-06 08:43:20|4088|4087|4088|4087.5|4088|4087.5|4088|4087|518
1628239420000|2021-08-06 08:43:40|4087.5|4087|4087.5|4086.5|4087.5|4087|4087|4086.5|906
1628239430000|2021-08-06 08:43:50|4087||4087||4087||4087||0
1628239440000|2021-08-06 08:44:00|4086.5|4086|4087.5|4087|4087.5|4087|4086.5|4086|1783
1628239460000|2021-08-06 08:44:20|4087|4086.5|4087|4086.5|4087|4086.5|4087|4086.5|522
1628239470000|2021-08-06 08:44:30|4086.5|4086|4087|4086.5|4087|4086.5|4086.5|4086|180
1628239480000|2021-08-06 08:44:40||4086||4086||4086||4086|0
1628239500000|2021-08-06 08:45:00|4087.5|4086.5|4087.5|4086.5|4087.5|4087|4087|4086.5|1552
1628239510000|2021-08-06 08:45:10|4088|4087|4088.5|4088|4088.5|4088|4088|4086.5|1745
1628239520000|2021-08-06 08:45:20|4089|4088.5|4089|4088.5|4089|4088.5|4089|4088.5|94
1628239530000|2021-08-06 08:45:30|4089.5|4089|4090|4088.5|4090|4089.5|4089.5|4088.5|700
1628239540000|2021-08-06 08:45:40||4089||4089||4089||4089|0
1628239560000|2021-08-06 08:46:00|4090.5|4089.5|4090.5|4089.5|4090.5|4090|4090|4089|217
1628239570000|2021-08-06 08:46:10|4090|4089|4090|4089|4090|4089|4090|4089|776
1628239580000|2021-08-06 08:46:20|||||||||7
1628239590000|2021-08-06 08:46:30|||||||||1
1628239600000|2021-08-06 08:46:40|||||||||100
1628239610000|2021-08-06 08:46:50|||||||||36
1628239620000|2021-08-06 08:47:00|4089.5|4088.5|4089.5|4088.5|4089.5|4088.5|4089|4088.5|1476
1628239640000|2021-08-06 08:47:20|||||||||88
1628239650000|2021-08-06 08:47:30|4089|4088|4089|4088|4089.5|4088.5|4088.5|4088|847
1628239660000|2021-08-06 08:47:40||4088.5||4088||4088.5||4088|0
1628239680000|2021-08-06 08:48:00|4088.5|4087.5|4088.5|4087.5|4088.5|4087.5|4088|4087.5|79
1628239700000|2021-08-06 08:48:20|4089|4088|4090|4089|4090|4089.5|4089|4088|1982
1628239710000|2021-08-06 08:48:30|4090.5|4089.5|4090.5|4089.5|4090.5|4089.5|4090.5|4089.5|175
1628239720000|2021-08-06 08:48:40|4090|4089|4090|4089|4090|4089|4089.5|4089|616
1628239730000|2021-08-06 08:48:50|4089.5||4089.5||4089.5||4089.5||0
1628239740000|2021-08-06 08:49:00|4089|4088.5|4089|4088|4089|4088.5|4088.5|4088|698
1628239770000|2021-08-06 08:49:30|4088.5|4087.5|4089|4087.5|4089|4088|4088|4087.5|1608
1628239790000|2021-08-06 08:49:50|4089.5|4088|4090.5|4089.5|4090.5|4089.5|4089|4088|1141
1628239800000|2021-08-06 08:50:00|||||||||29
1628239810000|2021-08-06 08:50:10|4090|4089|4090|4089|4090|4089|4089.5|4089|785
1628239820000|2021-08-06 08:50:20|4089.5|4088.5|4089.5|4088|4089.5|4088.5|4089.5|4088|30
1628239830000|2021-08-06 08:50:30||4088.5||4088||4088.5||4088|0
1628239850000|2021-08-06 08:50:50|4089|4088.5|4088.5|4087.5|4089|4088.5|4088.5|4087.5|0
1628239860000|2021-08-06 08:51:00|4088|4087|4087|4086.5|4088|4087|4087|4086.5|437
1628239870000|2021-08-06 08:51:10||4086||4086||4086||4086|0
1628239880000|2021-08-06 08:51:20||4086.5||4086||4086.5||4086|153
1628239890000|2021-08-06 08:51:30||4085.5||4085.5||4085.5||4085.5|0
1628239900000|2021-08-06 08:51:40|4086.5||4086.5||4086.5||4086.5||15
1628239910000|2021-08-06 08:51:50|4087|4086|4087|4086.5|4087.5|4087|4087|4086|1019
1628239920000|2021-08-06 08:52:00|4087.5|4087|4087.5|4087|4087.5|4087|4087|4086.5|363
1628239930000|2021-08-06 08:52:10|4088|4087.5|4088.5|4087.5|4088.5|4087.5|4088|4087|87
1628239940000|2021-08-06 08:52:20|||||||||23
1628239970000|2021-08-06 08:52:50|||||||||40
1628239980000|2021-08-06 08:53:00|4088|4087|4088|4087|4088|4087|4087.5|4087|820
1628240030000|2021-08-06 08:53:50|4087.5||4087.5||4087.5||4087.5||0
1628240040000|2021-08-06 08:54:00|4088|4087.5|4088.5|4088|4088.5|4088|4088|4087.5|1489
1628240050000|2021-08-06 08:54:10|4088|4087.5|4089|4088|4089|4088|4088|4087.5|559
1628240060000|2021-08-06 08:54:20|||||||||264
1628240070000|2021-08-06 08:54:30|||||||||36
1628240090000|2021-08-06 08:54:50|4089.5|4088.5|4090|4089|4090.5|4089.5|4089|4088.5|2159
1628240100000|2021-08-06 08:55:00|4090.5|4089.5|4091|4089.5|4091|4089.5|4090.5|4089.5|350
1628240110000|2021-08-06 08:55:10|||||||||294
1628240120000|2021-08-06 08:55:20|4090.5||4090.5||4090.5||4090.5||0
1628240130000|2021-08-06 08:55:30|4090|4089|4089.5|4088.5|4090.5|4089|4089|4088.5|1198
1628240140000|2021-08-06 08:55:40|4089||4089||4089.5||4089||0
1628240150000|2021-08-06 08:55:50|4089.5||4089.5||4089.5||4089.5||100
1628240170000|2021-08-06 08:56:10|4089|4088|4089|4088.5|4089.5|4089|4088.5|4088|5453
1628240180000|2021-08-06 08:56:20|4089.5||4089.5||4089.5||4089.5||1063
1628240190000|2021-08-06 08:56:30|4090|4089|4090|4089|4090|4089.5|4090|4089|507
1628240200000|2021-08-06 08:56:40|||||||||1
1628240210000|2021-08-06 08:56:50|||||||||244
1628240220000|2021-08-06 08:57:00|||||||||203
1628240230000|2021-08-06 08:57:10|4090.5|4089.5|4091.5|4090.5|4091.5|4090.5|4090.5|4089|1113
1628240240000|2021-08-06 08:57:20|4092||4092||4092||4092||0
1628240250000|2021-08-06 08:57:30|4091.5|4091|4092|4091|4092|4091|4091.5|4091|41
1628240260000|2021-08-06 08:57:40|4091.5|4091.5|4092|4091|4092|4091.5|4091.5|4091|119
1628240280000|2021-08-06 08:58:00|4092.5|4091.5|4093|4092|4093|4092|4092.5|4091|1451
1628240300000|2021-08-06 08:58:20|4093.5|4092.5|4094.5|4093.5|4094.5|4093.5|4093|4092.5|1252
1628240310000|2021-08-06 08:58:30|||||||||12
1628240320000|2021-08-06 08:58:40|4095|4094|4095.5|4094.5|4095.5|4094.5|4095|4094|536
1628240330000|2021-08-06 08:58:50|4095|4094|4094.5|4094|4095|4094.5|4094.5|4094|1700
1628240340000|2021-08-06 08:59:00|4094|4093.5|4094|4093.5|4094.5|4093.5|4094|4093.5|1626
1628240350000|2021-08-06 08:59:10|4093.5|4093|4094|4093|4094|4093.5|4093.5|4093|442
1628240360000|2021-08-06 08:59:20|4093.5|4092.5|4094|4093|4094|4093.5|4093.5|4092.5|330
1628240370000|2021-08-06 08:59:30|4093.5|4093.5|4094|4093|4094|4093.5|4093.5|4093|377
1628240380000|2021-08-06 08:59:40|4094.5|4093.5|4095|4094|4095|4094|4094.5|4093|638
1628240390000|2021-08-06 08:59:50|4095.5|4094.5|4096.5|4095.5|4097|4096|4095.5|4094|928
1628240400000|2021-08-06 09:00:00|4096|4096|4096.5|4095.5|4097|4096.5|4096|4095.5|2751
1628240410000|2021-08-06 09:00:10|4096|4095|4096.5|4095|4096.5|4095|4096|4095|438
1628240420000|2021-08-06 09:00:20|4096||4096||4096.5||4096||3
1628240460000|2021-08-06 09:01:00|4095.5||4096||4096||4095.5||156
1628240470000|2021-08-06 09:01:10|4095.5|4095.5|4096|4095.5|4096|4095.5|4095.5|4095.5|936
1628240490000|2021-08-06 09:01:30|4096.5|4095|4096|4095.5|4096.5|4095.5|4095.5|4095|1590
1628240500000|2021-08-06 09:01:40|4095.5|4095|4095|4094|4095.5|4095|4094.5|4094|822
1628240510000|2021-08-06 09:01:50|4094.5||4094.5||4094.5||4094.5||0
1628240530000|2021-08-06 09:02:10|4095||4095||4095||4095||29
1628240540000|2021-08-06 09:02:20|||||||||226
1628240570000|2021-08-06 09:02:50|4094.5||4094.5||4094.5||4094.5||0
1628240590000|2021-08-06 09:03:10|4094|4093.5|4094|4093.5|4094|4093.5|4094|4093|234
1628240600000|2021-08-06 09:03:20|4094.5|4094|4094.5|4094|4094.5|4094|4094|4094|347
1628240610000|2021-08-06 09:03:30|4094|4093.5|4094.5|4094|4094.5|4094|4093.5|4093|394
1628240630000|2021-08-06 09:03:50|4095|4094.5|4095.5|4094.5|4096|4095|4095|4094.5|852
1628240640000|2021-08-06 09:04:00|4096|4095|4096|4095.5|4096.5|4095.5|4096|4094.5|528
1628240650000|2021-08-06 09:04:10|4096.5|4096|4097|4096.5|4097|4096.5|4096.5|4096|741
1628240670000|2021-08-06 09:04:30|4096.5|4096|4097|4096|4097|4096|4096.5|4096|599
1628240680000|2021-08-06 09:04:40|4097.5|4096.5|4097|4096|4097.5|4097|4097|4096|681
1628240690000|2021-08-06 09:04:50|||||||||51
1628240700000|2021-08-06 09:05:00|4096.5|4095.5|4096.5|4095.5|4096.5|4096|4096|4095.5|1455
1628240710000|2021-08-06 09:05:10|||||||||29
1628240720000|2021-08-06 09:05:20|4097|4096|4097|4096.5|4097|4096.5|4097|4095.5|664
1628240730000|2021-08-06 09:05:30|4097.5|4097|4097.5|4096.5|4097.5|4097|4097.5|4096.5|340
1628240740000|2021-08-06 09:05:40|||||||||58
1628240750000|2021-08-06 09:05:50|||||||||25
1628240760000|2021-08-06 09:06:00|4097|4096|4097|4096|4097|4096|4096.5|4096|335
1628240770000|2021-08-06 09:06:10|4096.5||4096.5||4096.5||4096.5||0
1628240780000|2021-08-06 09:06:20|4096|4095.5|4097|4096|4097|4096.5|4096|4095.5|750
1628240790000|2021-08-06 09:06:30|||||||||3277
1628240800000|2021-08-06 09:06:40|4097.5|4096.5|4097|4096|4097.5|4097|4097|4096|1133
1628240810000|2021-08-06 09:06:50|4096.5|4095.5|4096|4095.5|4096.5|4095.5|4096|4095.5|825
1628240820000|2021-08-06 09:07:00|4095.5|4095|4096|4095|4096|4095.5|4095.5|4095|753
1628240830000|2021-08-06 09:07:10|4096.5|4095.5|4096.5|4095.5|4096.5|4095.5|4096.5|4095.5|305
1628240850000|2021-08-06 09:07:30|||||||||125
1628240860000|2021-08-06 09:07:40|4096|4095|4096|4095|4096|4095|4095.5|4095|149
1628240870000|2021-08-06 09:07:50|4095.5|4094.5|4095.5|4094.5|4096|4095|4095|4094|263
1628240880000|2021-08-06 09:08:00|4095|4095|4095.5|4094.5|4095.5|4095|4095|4094.5|476
1628240890000|2021-08-06 09:08:10|||||||||80
1628240910000|2021-08-06 09:08:30|4095||4095||4095||4095||0
1628240920000|2021-08-06 09:08:40|4094.5|4094|4095|4094.5|4095|4094.5|4094.5|4094|402
1628240930000|2021-08-06 09:08:50|4095.5|4095|4095.5|4095|4095.5|4095|4095|4094.5|155
1628240940000|2021-08-06 09:09:00|4096|4095.5|4096|4094.5|4096.5|4095.5|4095|4094.5|1892
1628240950000|2021-08-06 09:09:10|4096.5|4095|4096.5|4095.5|4096.5|4095.5|4096.5|4095|199
1628240970000|2021-08-06 09:09:30|4096|4096|4096|4095.5|4096.5|4096|4096|4095.5|376
1628240980000|2021-08-06 09:09:40|||||||||12
1628241000000|2021-08-06 09:10:00|4095.5|4095|4095|4094.5|4095.5|4095|4095|4094.5|433
1628241010000|2021-08-06 09:10:10|4095.5|4095|4097|4096|4097|4096.5|4095.5|4095|918
1628241030000|2021-08-06 09:10:30|||||||||260
1628241050000|2021-08-06 09:10:50|||||||||300
1628241060000|2021-08-06 09:11:00|4096.5|4095.5|4096|4095.5|4096.5|4095.5|4096|4095.5|551
1628241080000|2021-08-06 09:11:20|4095.5|4095|4095.5|4094.5|4095.5|4095|4095.5|4094.5|377
1628241090000|2021-08-06 09:11:30||4094||4094||4094||4094|0
1628241110000|2021-08-06 09:11:50|4095||4095||4095||4095||21
1628241120000|2021-08-06 09:12:00|4094.5|4093.5|4095|4094|4095|4094|4094.5|4093.5|24
1628241140000|2021-08-06 09:12:20|4095.5|4094.5|4096|4095|4096|4095|4095.5|4094|734
1628241150000|2021-08-06 09:12:30|||||||||36
1628241160000|2021-08-06 09:12:40|4095.5|4095.5|4098|4096.5|4098|4097.5|4095.5|4095|3677
1628241170000|2021-08-06 09:12:50|4097.5||4097||4097.5||4097||3
1628241190000|2021-08-06 09:13:10|||||||||100
1628241210000|2021-08-06 09:13:30|4096.5|4096|4095|4094.5|4096.5|4096|4095|4094.5|1685
1628241230000|2021-08-06 09:13:50|4095.5|4095|4096|4095|4096|4095|4095.5|4095|184
1628241250000|2021-08-06 09:14:10||4095.5||4095||4095.5||4095|0
1628241260000|2021-08-06 09:14:20||4095.5||4095.5||4095.5||4095.5|159
1628241270000|2021-08-06 09:14:30|4095.5|4095|4095|4094.5|4095.5|4095|4095|4094.5|448
1628241280000|2021-08-06 09:14:40|||||||||121
1628241290000|2021-08-06 09:14:50|||||||||13
1628241300000|2021-08-06 09:15:00|4094.5|4094|4094.5|4094|4095|4094|4094.5|4093.5|183
1628241310000|2021-08-06 09:15:10|4094|4093.5|4094|4093.5|4094|4093.5|4094|4093|524
1628241320000|2021-08-06 09:15:20|4093.5|4093|4094|4093|4094|4093.5|4093.5|4093|610
1628241360000|2021-08-06 09:16:00|4094.5|4093.5|4095.5|4094.5|4095.5|4094.5|4094.5|4093|1856
1628241370000|2021-08-06 09:16:10|||||||||64
1628241380000|2021-08-06 09:16:20||4095||4095||4095||4095|249
1628241390000|2021-08-06 09:16:30|4095|4094.5|4095.5|4094.5|4095.5|4094.5|4095|4094.5|141
1628241420000|2021-08-06 09:17:00|||||||||400
1628241430000|2021-08-06 09:17:10|||||||||8
1628241460000|2021-08-06 09:17:40|||||||||10
1628241470000|2021-08-06 09:17:50|||||||||5
1628241480000|2021-08-06 09:18:00|4095||4095||4095||4095||0
1628241490000|2021-08-06 09:18:10|4095.5|4095|4095.5|4095|4095.5|4095|4095.5|4095|510
1628241500000|2021-08-06 09:18:20|4096|4095.5|4095.5|4095|4096.5|4095.5|4095.5|4095|580
1628241510000|2021-08-06 09:18:30|4096||4096||4096||4096||0
1628241520000|2021-08-06 09:18:40|||||||||50
1628241530000|2021-08-06 09:18:50|4095.5|4094.5|4095.5|4094.5|4096|4095|4095|4094.5|1253
1628241550000|2021-08-06 09:19:10|4095||4095.5||4095.5||4095||100
1628241560000|2021-08-06 09:19:20|4096|4095|4095.5|4095|4096|4095|4095.5|4095|48
1628241570000|2021-08-06 09:19:30||4094.5||4094.5||4094.5||4094.5|0
1628241580000|2021-08-06 09:19:40|||||||||91
1628241600000|2021-08-06 09:20:00|4096|4095|4096|4095.5|4096|4095.5|4096|4095|446
1628241610000|2021-08-06 09:20:10|4096.5|4096|4096.5|4095.5|4096.5|4096|4096.5|4095.5|257
1628241650000|2021-08-06 09:20:50|4096|4095|4095.5|4095|4096.5|4095|4095.5|4095|627
1628241660000|2021-08-06 09:21:00|4096|4095.5|4096.5|4095.5|4096.5|4095.5|4096|4095.5|1024
1628241680000|2021-08-06 09:21:20|4096||4096||4096||4096||0
1628241690000|2021-08-06 09:21:30|4096.5|4096|4098|4097|4098|4097|4096.5|4096|656
1628241700000|2021-08-06 09:21:40|4098.5|4097.5|4098.5|4097.5|4098.5|4097.5|4098|4097|368
1628241720000|2021-08-06 09:22:00|4099|4098|4099.5|4098.5|4099.5|4098.5|4099|4098|180
1628241740000|2021-08-06 09:22:20|||||||||2
1628241750000|2021-08-06 09:22:30|4099|4098|4098.5|4098|4099.5|4098|4098.5|4098|1470
1628241760000|2021-08-06 09:22:40|4099|4098.5|4099.5|4098.5|4099.5|4098.5|4099|4098.5|83
1628241770000|2021-08-06 09:22:50|4099||4099||4099||4099||68
1628241780000|2021-08-06 09:23:00|4098.5|4098|4098.5|4098|4098.5|4098|4098.5|4098|192
1628241790000|2021-08-06 09:23:10|4098|4097.5|4098|4097.5|4098.5|4097.5|4098|4097.5|869
1628241800000|2021-08-06 09:23:20|4097.5|4097|4097.5|4096.5|4097.5|4097|4097|4096.5|491
1628241840000|2021-08-06 09:24:00|4098|4097|4097.5|4096.5|4098|4097.5|4097.5|4096.5|449
1628241850000|2021-08-06 09:24:10|4097||4097||4097||4097||16
1628241860000|2021-08-06 09:24:20|4096.5|4096|4097|4096.5|4097|4096.5|4096|4095.5|2189
1628241870000|2021-08-06 09:24:30|4096.5|4096|4096.5|4095.5|4096.5|4096|4096.5|4095.5|684
1628241880000|2021-08-06 09:24:40|4096|4095|4096|4095.5|4096|4095.5|4096|4095|0
1628241890000|2021-08-06 09:24:50||4095||4095||4095.5||4095|0
1628241900000|2021-08-06 09:25:00||4095.5||4095||4095.5||4095|0
1628241910000|2021-08-06 09:25:10||4095.5||4095.5||4095.5||4095.5|0
1628241930000|2021-08-06 09:25:30|4095.5|4095|4095.5|4095|4096|4095|4095.5|4095|128
1628241940000|2021-08-06 09:25:40|||||||||196
1628241960000|2021-08-06 09:26:00|4096|4095.5|4096|4095.5|4096|4095.5|4095.5|4095.5|232
1628241970000|2021-08-06 09:26:10|4095.5|4095|4095|4094.5|4096|4095.5|4095|4094.5|692
1628241990000|2021-08-06 09:26:30|4095.5|4095|4096|4095.5|4096|4095.5|4095.5|4095|814
1628242000000|2021-08-06 09:26:40|4096.5|4096|4097|4096|4097|4096|4096.5|4096|375
1628242020000|2021-08-06 09:27:00|4096.5||4096.5||4096.5||4096.5||0
1628242040000|2021-08-06 09:27:20|4097||4097||4097||4097||202
1628242050000|2021-08-06 09:27:30|||||||||316
1628242080000|2021-08-06 09:28:00|4096.5|4096.5|4096|4095.5|4096.5|4096.5|4096|4095.5|1441
1628242090000|2021-08-06 09:28:10|4096.5||4096.5||4096.5||4096.5||0
1628242100000|2021-08-06 09:28:20|4097|4096|4097|4096.5|4097|4096.5|4097|4096|712
1628242110000|2021-08-06 09:28:30|4097.5|4097|4097.5|4097|4098|4097|4097.5|4097|427
1628242120000|2021-08-06 09:28:40|||||||||45
1628242130000|2021-08-06 09:28:50|||||||||48
1628242140000|2021-08-06 09:29:00|4097|4096.5|4097.5|4096.5|4097.5|4096.5|4097|4096.5|647
1628242150000|2021-08-06 09:29:10||4097||4097||4097||4097|0
1628242160000|2021-08-06 09:29:20|||||||||63
1628242170000|2021-08-06 09:29:30|4098|4097.5|4098|4097|4098|4097.5|4098|4097|72
1628242180000|2021-08-06 09:29:40|||||||||600
1628242200000|2021-08-06 09:30:00|4098.5|4097.5|4099.5|4098.5|4099.5|4099|4098.5|4097|2202
1628242210000|2021-08-06 09:30:10|4100|4099|4100.5|4099.5|4100.5|4100|4100|4099|682
1628242230000|2021-08-06 09:30:30|4100||4100||4100||4100||0
1628242250000|2021-08-06 09:30:50|4100.5|4100|4100.5|4100|4100.5|4100|4100.5|4100|0
1628242260000|2021-08-06 09:31:00|4101||4101||4101||4101||1
1628242270000|2021-08-06 09:31:10|4100.5|4099.5|4101.5|4100.5|4101.5|4101|4100.5|4099.5|2733
1628242280000|2021-08-06 09:31:20|4101|4100|4101|4100.5|4101|4100.5|4100.5|4100|786
1628242290000|2021-08-06 09:31:30|||||||||4
1628242300000|2021-08-06 09:31:40|4101.5|4101|4101.5|4101|4101.5|4101|4101.5|4101|123
1628242320000|2021-08-06 09:32:00|||||||||7
1628242330000|2021-08-06 09:32:10|4101|4100.5|4101|4100.5|4101|4100.5|4101|4100.5|1384
1628242360000|2021-08-06 09:32:40|4100.5|4100|4100.5|4099.5|4101|4100|4100|4099.5|2016
1628242380000|2021-08-06 09:33:00|4100|4100|4100.5|4099.5|4100.5|4100|4100|4099.5|435
1628242390000|2021-08-06 09:33:10|4100|4100|4099|4098|4100.5|4100|4099|4098|2285
1628242410000|2021-08-06 09:33:30|4099.5|4098.5|4100|4099|4100|4099.5|4099.5|4098|1207
1628242430000|2021-08-06 09:33:50|4099.5|4099.5|4100|4099|4100|4099.5|4099.5|4099|38
1628242440000|2021-08-06 09:34:00|4099.5||4100||4100||4099.5||0
1628242470000|2021-08-06 09:34:30|4099.5||4100||4100||4099.5||0
1628242480000|2021-08-06 09:34:40|4099.5||4099.5||4099.5||4099.5||0
1628242500000|2021-08-06 09:35:00|4100|4099.5|4100|4099|4100|4099.5|4100|4099|6
1628242520000|2021-08-06 09:35:20||4099.5||4099||4099.5||4099|1773
1628242530000|2021-08-06 09:35:30|4099.5||4099.5||4099.5||4099.5||842
1628242550000|2021-08-06 09:35:50|4100|4099.5|4100|4099.5|4100|4099.5|4100|4099.5|532
1628242560000|2021-08-06 09:36:00|4100.5|4100|4100.5|4100|4101|4100|4100.5|4100|249
1628242570000|2021-08-06 09:36:10|4101|4100.5|4102|4100.5|4102|4100.5|4101|4100.5|30
1628242580000|2021-08-06 09:36:20|4102.5|4101|4102.5|4101.5|4102.5|4101.5|4102.5|4101|0
1628242600000|2021-08-06 09:36:40|||||||||9
1628242640000|2021-08-06 09:37:20|||||||||85
1628242660000|2021-08-06 09:37:40|4102|4101|4102|4101|4102|4101|4101.5|4101|911
1628242690000|2021-08-06 09:38:10|4101.5||4101.5||4101.5||4101.5||0
1628242700000|2021-08-06 09:38:20|4102|4101.5|4102|4101|4102|4101.5|4101.5|4101|2128
1628242730000|2021-08-06 09:38:50|4102.5|4101.5|4102|4101.5|4103|4102|4102|4101|773
1628242750000|2021-08-06 09:39:10|||||||||197
1628242760000|2021-08-06 09:39:20|4101.5|4101|4102|4101|4102|4101|4101.5|4101|760
1628242770000|2021-08-06 09:39:30|4101.5|4100.5|4101.5|4101|4101.5|4101|4101.5|4100.5|838
1628242780000|2021-08-06 09:39:40|4102|4101.5|4101.5|4101|4102|4101.5|4101.5|4101|203
1628242790000|2021-08-06 09:39:50|4102|4101.5|4101.5|4101|4102|4101.5|4101.5|4101|388
1628242800000|2021-08-06 09:40:00|4102|4101.5|4102.5|4101.5|4102.5|4101.5|4102|4101.5|278
1628242810000|2021-08-06 09:40:10|4103|4102|4102.5|4102|4103|4102.5|4102.5|4101.5|1469
1628242820000|2021-08-06 09:40:20|4103|4102.5|4103.5|4102.5|4103.5|4103|4103|4102.5|557
1628242830000|2021-08-06 09:40:30|4103|4103|4103|4102.5|4103.5|4103|4103|4102.5|841
1628242840000|2021-08-06 09:40:40|4102.5|4102|4101.5|4100.5|4102.5|4102|4101|4100.5|3595
1628242850000|2021-08-06 09:40:50|4101|4101|4101.5|4101|4101.5|4101|4101|4100.5|404
1628242870000|2021-08-06 09:41:10|4102|4101.5|4102.5|4101.5|4102.5|4102|4101.5|4101|2272
1628242880000|2021-08-06 09:41:20|4102|4102|4103|4102|4103|4102.5|4102|4102|154
1628242890000|2021-08-06 09:41:30|4102.5||4102.5||4102.5||4102.5||0
1628242900000|2021-08-06 09:41:40|4102|4101.5|4102.5|4101.5|4102.5|4101.5|4102|4101.5|227
1628242920000|2021-08-06 09:42:00|4102||4102||4102||4102||0
1628242930000|2021-08-06 09:42:10|4101.5|4101|4102|4101|4102|4101.5|4101.5|4100.5|249
1628242940000|2021-08-06 09:42:20|||||||||142
1628242950000|2021-08-06 09:42:30||4101.5||4101.5||4101.5||4101.5|173
1628242960000|2021-08-06 09:42:40|4102.5|4102|4103.5|4102.5|4103.5|4102.5|4102|4101.5|1780
1628242980000|2021-08-06 09:43:00|4103|4103|4103|4102.5|4103.5|4103|4103|4102.5|924
1628242990000|2021-08-06 09:43:10|4102.5|4102|4102.5|4102|4102.5|4102|4102.5|4102|1544
1628243010000|2021-08-06 09:43:30|4103|4102.5|4103|4102|4103|4102.5|4103|4102|259
1628243040000|2021-08-06 09:44:00|4103.5|4102.5|4103.5|4102.5|4104|4103|4103.5|4102|297
1628243050000|2021-08-06 09:44:10|4103||4103||4103||4103||0
1628243060000|2021-08-06 09:44:20|4103.5|4103|4103.5|4103|4103.5|4103|4103.5|4103|139
1628243080000|2021-08-06 09:44:40|4104|4103.5|4104|4103|4104.5|4104|4103.5|4103|1223
1628243110000|2021-08-06 09:45:10|||||||||48
1628243140000|2021-08-06 09:45:40|4104.5|4103.5|4106|4105.5|4106.5|4105.5|4104.5|4103|638
1628243150000|2021-08-06 09:45:50|4105.5|4105|4105.5|4105|4105.5|4105|4105.5|4105|544
1628243160000|2021-08-06 09:46:00|4106|4105.5|4106|4105|4106.5|4105.5|4106|4105|569
1628243180000|2021-08-06 09:46:20|4105.5||4105.5||4105.5||4105.5||158
1628243210000|2021-08-06 09:46:50|4105|4104.5|4104|4103|4105|4104.5|4103.5|4103|3232
1628243220000|2021-08-06 09:47:00|4103.5|4102.5|4103.5|4103|4103.5|4103|4103|4102.5|94
1628243230000|2021-08-06 09:47:10|||||||||24
1628243250000|2021-08-06 09:47:30|4103|4102.5|4103|4102.5|4103|4102.5|4103|4102.5|120
1628243280000|2021-08-06 09:48:00|||||||||69
1628243290000|2021-08-06 09:48:10|4102.5|4102|4102|4101|4102.5|4102|4102|4101|749
1628243320000|2021-08-06 09:48:40|4101.5||4101.5||4101.5||4101.5||975
1628243350000|2021-08-06 09:49:10|4101|4100.5|4101|4100.5|4101|4100.5|4101|4100.5|131
1628243360000|2021-08-06 09:49:20|4100.5|4100|4100.5|4100|4100.5|4100|4100.5|4099.5|919
1628243390000|2021-08-06 09:49:50|4101|4100.5|4100.5|4100|4101|4100.5|4100.5|4100|339
1628243400000|2021-08-06 09:50:00|||||||||10
1628243410000|2021-08-06 09:50:10|4101|4100.5|4102|4101|4102|4101.5|4101|4100.5|486
1628243420000|2021-08-06 09:50:20|4101.5|4101.5|4101.5|4101|4101.5|4101.5|4101.5|4101|970
1628243430000|2021-08-06 09:50:30|4102|4100.5|4101|4100|4102|4100.5|4101|4100|2214
1628243450000|2021-08-06 09:50:50|4100.5||4100.5||4101||4100.5||0
1628243460000|2021-08-06 09:51:00|4101|4100.5|4101|4100|4101|4100.5|4101|4100|2114
1628243470000|2021-08-06 09:51:10|4101.5|4100.5|4102|4101|4102|4101|4101|4100.5|183
1628243490000|2021-08-06 09:51:30|4102.5|4101.5|4103|4101.5|4103|4102|4102.5|4101.5|148
1628243500000|2021-08-06 09:51:40||4102||4102||4102||4101.5|0
1628243510000|2021-08-06 09:51:50|4103.5|4102.5|4104|4103|4104|4103|4103|4102.5|217
1628243520000|2021-08-06 09:52:00|||||||||468
1628243530000|2021-08-06 09:52:10|||||||||214
1628243540000|2021-08-06 09:52:20|4103.5|4102.5|4103.5|4102|4104|4102.5|4103|4102|824
1628243550000|2021-08-06 09:52:30|4103||4102.5||4103||4102.5||0
1628243560000|2021-08-06 09:52:40|4103|4102.5|4103|4102|4103|4102.5|4103|4102|58
1628243590000|2021-08-06 09:53:10|4103.5||4103.5||4103.5||4103.5||30
1628243620000|2021-08-06 09:53:40|4103|4101.5|4102.5|4101.5|4103|4102|4102|4101|673
1628243630000|2021-08-06 09:53:50|4102|4101|4102|4101|4102|4101|4101.5|4101|360
1628243640000|2021-08-06 09:54:00|4101.5|4100.5|4101.5|4100.5|4102|4100.5|4101|4100.5|88
1628243650000|2021-08-06 09:54:10|4101|4100|4101|4100|4101|4100|4100.5|4100|558
1628243660000|2021-08-06 09:54:20|4100.5||4100.5||4100.5||4100.5||0
1628243670000|2021-08-06 09:54:30|4100|4099.5|4100|4099|4100|4099.5|4099.5|4099|485
1628243680000|2021-08-06 09:54:40|4099.5|4098.5|4098.5|4098|4099.5|4098.5|4098.5|4098|814
1628243690000|2021-08-06 09:54:50|4099|4098.5|4099|4098.5|4099.5|4099|4099|4098.5|1004
1628243720000|2021-08-06 09:55:20|4098.5|4098|4099|4098.5|4099|4098.5|4098.5|4098|1083
1628243730000|2021-08-06 09:55:30||4098||4098||4098||4098|175
1628243760000|2021-08-06 09:56:00|4098.5||4098.5||4098.5||4098.5||0
1628243770000|2021-08-06 09:56:10|||||||||2
1628243780000|2021-08-06 09:56:20|4098|4097.5|4098|4097.5|4098.5|4097.5|4098|4097.5|167
1628243790000|2021-08-06 09:56:30|||||||||18
1628243800000|2021-08-06 09:56:40|||||||||50
1628243820000|2021-08-06 09:57:00|4098.5|4098|4098.5|4098|4098.5|4098|4098.5|4098|376
1628243830000|2021-08-06 09:57:10|4099|4098.5|4098.5|4098|4099|4098.5|4098.5|4098|1303
1628243840000|2021-08-06 09:57:20|4098|4097.5|4097.5|4097|4098|4097.5|4097.5|4097|1239
1628243850000|2021-08-06 09:57:30|4098|4097.5|4098|4097|4098|4097.5|4098|4097|365
1628243860000|2021-08-06 09:57:40|4098.5|4097.5|4098.5|4098|4098.5|4098|4098.5|4097|161
1628243870000|2021-08-06 09:57:50|4099|4098.5|4099|4098.5|4099|4098.5|4099|4098.5|352
1628243890000|2021-08-06 09:58:10|||||||||149
1628243900000|2021-08-06 09:58:20|4098.5|4098|4098|4097.5|4098.5|4098|4098|4097.5|899
1628243910000|2021-08-06 09:58:30|4098.5|4097|4098.5|4097|4098.5|4097|4098.5|4097|134
1628243920000|2021-08-06 09:58:40|||||||||98
1628243930000|2021-08-06 09:58:50||4097.5||4098||4098||4097.5|15
1628243950000|2021-08-06 09:59:10|4099|4098.5|4099|4098.5|4099|4098.5|4099|4098.5|399
1628243960000|2021-08-06 09:59:20|4098.5|4098|4098.5|4098|4099|4098|4098.5|4098|284
1628243970000|2021-08-06 09:59:30|4099|4098.5|4099|4098.5|4099|4098.5|4099|4098|266
1628243980000|2021-08-06 09:59:40|4098.5|4098|4098.5|4098|4099|4098|4098.5|4098|204
1628244000000|2021-08-06 10:00:00|4098|4097.5|4097.5|4097|4098.5|4097.5|4097|4096|1443
1628244020000|2021-08-06 10:00:20|||||||||2
1628244030000|2021-08-06 10:00:30|4098|4097.5|4098.5|4097.5|4098.5|4097.5|4098|4097.5|455
1628244040000|2021-08-06 10:00:40|4099|4098|4099.5|4098.5|4100|4099|4098.5|4098|1013
1628244050000|2021-08-06 10:00:50|4099||4099.5||4099.5||4099||0
1628244070000|2021-08-06 10:01:10|4099||4099.5||4099.5||4099||0
1628244100000|2021-08-06 10:01:40|4099|4098|4098.5|4097|4099.5|4098|4097.5|4097|863
1628244110000|2021-08-06 10:01:50|4098||4097.5||4098||4097.5||0
1628244120000|2021-08-06 10:02:00|4098||4098||4098.5||4098||41
1628244130000|2021-08-06 10:02:10|4097.5|4096.5|4098|4097.5|4098|4097.5|4097|4096.5|531
1628244140000|2021-08-06 10:02:20|4097.5|4097|4097|4096|4098|4097|4096.5|4096|3523
1628244180000|2021-08-06 10:03:00|4096.5|4095.5|4096|4095|4097|4096|4095.5|4095|1602
1628244190000|2021-08-06 10:03:10|||||||||1244
1628244200000|2021-08-06 10:03:20|||||||||409
1628244210000|2021-08-06 10:03:30|4095.5|4095.5|4096|4095.5|4097|4096|4095.5|4095.5|385
1628244220000|2021-08-06 10:03:40|||||||||485
1628244230000|2021-08-06 10:03:50|4096.5|4096|4096.5|4096|4097|4096|4096.5|4096|566
1628244240000|2021-08-06 10:04:00|4097||4096.5||4097||4096.5||1
1628244260000|2021-08-06 10:04:20|||||||||85
1628244270000|2021-08-06 10:04:30|4096|4095.5|4096|4095.5|4096.5|4095.5|4096|4095.5|1114
1628244280000|2021-08-06 10:04:40|4095.5|4095|4095.5|4095|4095.5|4095|4095.5|4094.5|715
1628244290000|2021-08-06 10:04:50|4095|4094.5|4095|4094|4095|4094.5|4094.5|4093.5|1516
1628244310000|2021-08-06 10:05:10|4095.5|4094.5|4095|4094.5|4095.5|4095|4095|4094|718
1628244320000|2021-08-06 10:05:20|4095.5|4095|4095.5|4094.5|4095.5|4095|4095.5|4094.5|78
1628244330000|2021-08-06 10:05:30||4095||4094.5||4095||4094.5|237
1628244340000|2021-08-06 10:05:40|4096|4095|4097|4096.5|4097|4096.5|4096|4095|1563
1628244360000|2021-08-06 10:06:00|4097.5|4096|4096.5|4096|4097.5|4096.5|4096.5|4096|1145
1628244370000|2021-08-06 10:06:10|4096|4095.5|4096|4095.5|4096|4095.5|4096|4095.5|473
1628244380000|2021-08-06 10:06:20|4096.5|4096|4096.5|4096|4096.5|4096|4096.5|4096|331
1628244390000|2021-08-06 10:06:30|4096|4095.5|4096.5|4095.5|4096.5|4095.5|4096|4095.5|50
1628244400000|2021-08-06 10:06:40|4096||4096||4096||4096||324
1628244410000|2021-08-06 10:06:50|||||||||175
1628244420000|2021-08-06 10:07:00|4095.5|4095|4095.5|4094.5|4095.5|4095|4095.5|4094.5|198
1628244430000|2021-08-06 10:07:10|4096|4095|4096|4095|4096|4095|4096|4094.5|715
1628244460000|2021-08-06 10:07:40||4095.5||4095||4095.5||4095|163
1628244470000|2021-08-06 10:07:50|||||||||46
1628244480000|2021-08-06 10:08:00|4095.5|4094.5|4095.5|4095|4095.5|4095|4095|4094.5|621
1628244500000|2021-08-06 10:08:20|4096|4095.5|4096|4095|4096|4095.5|4096|4095|784
1628244510000|2021-08-06 10:08:30||4095.5||4095.5||4095.5||4095.5|0
1628244530000|2021-08-06 10:08:50|4095.5|4095|4095.5|4095|4095.5|4095|4095.5|4095|273
1628244540000|2021-08-06 10:09:00|4095|4094.5|4096|4095.5|4096|4095.5|4095|4094.5|965
1628244550000|2021-08-06 10:09:10|4096.5|4096|4096|4095.5|4096.5|4096|4096|4095.5|278
1628244560000|2021-08-06 10:09:20|4096.5|4096|4097.5|4096.5|4097.5|4096.5|4096.5|4096|428
1628244570000|2021-08-06 10:09:30||4097||4097||4097||4097|0
1628244580000|2021-08-06 10:09:40|4097|4096.5|4097|4096.5|4097|4096.5|4097|4096.5|561
1628244590000|2021-08-06 10:09:50|4096.5|4096|4096.5|4095.5|4096.5|4096|4096.5|4095.5|80
1628244600000|2021-08-06 10:10:00|4097|4096|4097|4096.5|4097|4096.5|4097|4095.5|785
1628244640000|2021-08-06 10:10:40|4096.5|4096|4096.5|4095.5|4096.5|4096|4096.5|4095.5|165
1628244660000|2021-08-06 10:11:00|||||||||190
1628244680000|2021-08-06 10:11:20|4097|4096|4097|4096.5|4097|4096.5|4097|4096|218
1628244690000|2021-08-06 10:11:30|4096.5|4096|4097|4096.5|4097|4096.5|4096.5|4096|309
1628244710000|2021-08-06 10:11:50|4097.5|4097|4098|4097|4098.5|4097.5|4097.5|4097|194
1628244730000|2021-08-06 10:12:10|||||||||1240
1628244750000|2021-08-06 10:12:30|4097.5|4097.5|4097.5|4096.5|4097.5|4097.5|4097|4096.5|1328
1628244760000|2021-08-06 10:12:40|4097|4096|4097|4095.5|4097|4096|4097|4095.5|86
1628244790000|2021-08-06 10:13:10|4097.5|4096|4098|4097.5|4098|4097.5|4097.5|4095.5|2892
1628244810000|2021-08-06 10:13:30|4098.5|4097|4097.5|4097|4098.5|4097|4097.5|4097|650
1628244820000|2021-08-06 10:13:40|4098|4097.5|4098|4097.5|4098|4097.5|4098|4097|187
1628244830000|2021-08-06 10:13:50|4098.5|4097|4098.5|4098|4099|4098|4098.5|4097|834
1628244840000|2021-08-06 10:14:00|||||||||125
1628244860000|2021-08-06 10:14:20|4098|4097.5|4098|4097.5|4098|4097.5|4098|4097.5|770
1628244890000|2021-08-06 10:14:50|4098.5|4098|4098.5|4097.5|4098.5|4098|4098|4097.5|351
1628244900000|2021-08-06 10:15:00|4099|4098|4099.5|4098|4099.5|4098.5|4099|4098|157
1628244920000|2021-08-06 10:15:20||4098.5||4098||4098.5||4098|0
1628244940000|2021-08-06 10:15:40||4098.5||4098.5||4098.5||4098.5|0
1628244950000|2021-08-06 10:15:50|4099||4099.5||4099.5||4099||0
1628244960000|2021-08-06 10:16:00|4100|4099|4100|4099|4100.5|4099.5|4100|4099|1484
1628244980000|2021-08-06 10:16:20|4099.5|4098.5|4099|4098.5|4099.5|4098.5|4099|4098.5|381
1628244990000|2021-08-06 10:16:30|4099.5|4099|4099|4098.5|4099.5|4099|4099|4098.5|363
1628245000000|2021-08-06 10:16:40|||||||||99
1628245010000|2021-08-06 10:16:50|4098.5|4098|4098.5|4098|4098.5|4098|4098.5|4098|377
1628245040000|2021-08-06 10:17:20|4098|4097.5|4098|4097.5|4098.5|4097.5|4098|4097|1556
1628245060000|2021-08-06 10:17:40|4097.5|4097|4097.5|4097|4097.5|4097|4097.5|4096.5|186
1628245070000|2021-08-06 10:17:50|4097|4096.5|4097|4096|4097|4096.5|4097|4096|87
1628245080000|2021-08-06 10:18:00|4097.5|4096.5|4098|4097.5|4098|4097.5|4097.5|4096.5|792
1628245090000|2021-08-06 10:18:10|4097.5|4097|4097.5|4096.5|4098|4097|4097|4096.5|1169
1628245100000|2021-08-06 10:18:20||4097||4096.5||4097||4096.5|208
1628245130000|2021-08-06 10:18:50|4097||4097||4097||4097||313
1628245140000|2021-08-06 10:19:00|4096.5|4096|4097|4096.5|4097|4096.5|4096.5|4096|877
1628245150000|2021-08-06 10:19:10|4097.5|4097|4097.5|4097|4097.5|4097|4097.5|4097|375
1628245170000|2021-08-06 10:19:30|4098|4097.5|4098|4097|4098|4097.5|4097.5|4097|475
1628245190000|2021-08-06 10:19:50|||||||||25
1628245200000|2021-08-06 10:20:00|4097.5|4096.5|4096.5|4095.5|4097.5|4096.5|4096|4095.5|2696
1628245210000|2021-08-06 10:20:10|4096|4095|4096|4095|4096|4095|4096|4095|2
1628245270000|2021-08-06 10:21:10|4096.5|4095.5|4096.5|4095.5|4096.5|4096|4096.5|4095|789
1628245280000|2021-08-06 10:21:20|4096|4095|4096|4095.5|4096|4095.5|4095.5|4095|36
1628245290000|2021-08-06 10:21:30|4095.5|4095|4095|4094.5|4095.5|4095|4095|4094|1097
1628245300000|2021-08-06 10:21:40|4095.5|4095|4095.5|4094.5|4095.5|4095|4095.5|4094.5|188
1628245310000|2021-08-06 10:21:50|||||||||5
1628245350000|2021-08-06 10:22:30|4096|4095|4095.5|4094.5|4096|4095.5|4095.5|4094.5|1593
1628245370000|2021-08-06 10:22:50|4095|4094|4094.5|4093.5|4095|4094|4094.5|4093.5|52
1628245390000|2021-08-06 10:23:10|||||||||25
1628245400000|2021-08-06 10:23:20|4095|4094|4094.5|4094|4095|4094.5|4094|4093.5|1011
1628245410000|2021-08-06 10:23:30|||||||||261
1628245430000|2021-08-06 10:23:50|4094|4093.5|4094|4093.5|4094.5|4094|4093.5|4093|3399
1628245440000|2021-08-06 10:24:00|||||||||50
1628245450000|2021-08-06 10:24:10|4094.5|4094|4094.5|4093.5|4094.5|4094|4094|4093.5|362
1628245460000|2021-08-06 10:24:20|4094||4094.5||4094.5||4094||0
1628245470000|2021-08-06 10:24:30|4094||4094||4094||4094||0
1628245480000|2021-08-06 10:24:40|4093.5|4092.5|4093.5|4092.5|4093.5|4092.5|4093.5|4092.5|74
1628245490000|2021-08-06 10:24:50||4093||4093||4093||4093|224
1628245500000|2021-08-06 10:25:00|4094|4093.5|4093.5|4093|4094|4093.5|4093.5|4093|955
1628245510000|2021-08-06 10:25:10|||||||||122
1628245520000|2021-08-06 10:25:20|4093|4092.5|4093|4092.5|4093|4092.5|4093|4092.5|882
1628245560000|2021-08-06 10:26:00|4092.5|4092|4091.5|4091|4092.5|4092|4091|4090.5|6756
1628245570000|2021-08-06 10:26:10|4092||4091.5||4092||4091.5||2890
1628245590000|2021-08-06 10:26:30|||||||||267
1628245600000|2021-08-06 10:26:40|||||||||90
1628245610000|2021-08-06 10:26:50|||||||||33
1628245620000|2021-08-06 10:27:00|||||||||2
1628245640000|2021-08-06 10:27:20|||||||||300
1628245650000|2021-08-06 10:27:30|||||||||27
1628245660000|2021-08-06 10:27:40|4092|4091.5|4091.5|4091|4093|4092|4091.5|4091|14022
1628245670000|2021-08-06 10:27:50|||||||||180
1628245680000|2021-08-06 10:28:00|||||||||79
1628245690000|2021-08-06 10:28:10|||||||||69
1628245710000|2021-08-06 10:28:30|4091|4090.5|4091|4090.5|4091|4090.5|4091|4090.5|1799
1628245720000|2021-08-06 10:28:40|4090.5|4090|4090.5|4090|4090.5|4090|4090.5|4090|379
1628245730000|2021-08-06 10:28:50|4090|4089.5|4089.5|4089|4090|4089.5|4089.5|4089|245
1628245750000|2021-08-06 10:29:10|||||||||141
1628245760000|2021-08-06 10:29:20|||||||||178
1628245790000|2021-08-06 10:29:50|4089|4088.5|4088.5|4088|4089|4088.5|4088.5|4088|1034
1628245800000|2021-08-06 10:30:00|4088|4087.5|4088.5|4088|4088.5|4088|4088|4087.5|1113
1628245810000|2021-08-06 10:30:10|4089|4088.5|4088.5|4088|4089|4088.5|4088.5|4088|813
1628245830000|2021-08-06 10:30:30|4089|4088.5|4090|4089.5|4090|4089.5|4089|4088|2549
1628245840000|2021-08-06 10:30:40|4090.5|4090|4090|4089.5|4090.5|4090|4090|4089.5|603
1628245850000|2021-08-06 10:30:50|||||||||389
1628245870000|2021-08-06 10:31:10|||||||||2985
1628245880000|2021-08-06 10:31:20|4090.5|4090|4090|4089.5|4090.5|4090|4090|4089.5|2653
1628245890000|2021-08-06 10:31:30|4089.5|4089|4089.5|4089|4090|4089|4089.5|4089|894
1628245900000|2021-08-06 10:31:40|4088.5|4088.5|4088.5|4087.5|4088.5|4088.5|4088.5|4087.5|2871
1628245910000|2021-08-06 10:31:50|4088|4087|4088|4087.5|4088|4087.5|4087.5|4087|1959
1628245920000|2021-08-06 10:32:00||4087||4087||4087||4087|151
1628245930000|2021-08-06 10:32:10|4087.5|4086.5|4087.5|4086.5|4087.5|4086.5|4087|4086.5|363
1628245940000|2021-08-06 10:32:20|||||||||6111
1628245950000|2021-08-06 10:32:30|4087|4086|4087|4086.5|4087.5|4087|4087|4086|1987
1628245960000|2021-08-06 10:32:40||4086||4086||4086.5||4086|528
1628245970000|2021-08-06 10:32:50|4086.5|4085.5|4086|4085.5|4087|4085.5|4086|4085.5|1595
1628245980000|2021-08-06 10:33:00|||||||||373
1628245990000|2021-08-06 10:33:10|4086.5|4086|4087|4086.5|4087.5|4086.5|4086.5|4086|2443
1628246000000|2021-08-06 10:33:20|||||||||238
1628246010000|2021-08-06 10:33:30|||||||||182
1628246020000|2021-08-06 10:33:40|4087.5|4087|4087.5|4087|4088|4087.5|4087.5|4087|702
1628246030000|2021-08-06 10:33:50|4088|4087.5|4088.5|4088|4088.5|4088|4088|4087|553
1628246050000|2021-08-06 10:34:10|4088|4087.5|4088.5|4087.5|4088.5|4087.5|4088|4087.5|647
1628246060000|2021-08-06 10:34:20|||||||||1224
1628246070000|2021-08-06 10:34:30|||||||||205
1628246080000|2021-08-06 10:34:40|4089|4088|4088.5|4087.5|4089|4088.5|4088|4087.5|1348
1628246110000|2021-08-06 10:35:10||4088||4088||4088||4088|613
1628246160000|2021-08-06 10:36:00|4089|4088.5|4088.5|4088|4089|4088.5|4088.5|4088|1584
1628246170000|2021-08-06 10:36:10|4089|4088.5|4088.5|4088|4089|4088.5|4088.5|4088|935
1628246190000|2021-08-06 10:36:30|||||||||257
1628246230000|2021-08-06 10:37:10|4088|4087.5|4088|4087.5|4088.5|4088|4088|4087.5|852
1628246240000|2021-08-06 10:37:20|||||||||374
1628246260000|2021-08-06 10:37:40|||||||||145
1628246280000|2021-08-06 10:38:00|4088.5|4088|4089|4088.5|4089.5|4089|4088.5|4087.5|1068
1628246290000|2021-08-06 10:38:10|4088.5|4088|4088.5|4088|4088.5|4088|4088.5|4088|125
1628246300000|2021-08-06 10:38:20|||||||||167
1628246310000|2021-08-06 10:38:30|||||||||72
1628246340000|2021-08-06 10:39:00|||||||||46
1628246350000|2021-08-06 10:39:10|4088|4087.5|4088|4087.5|4088|4087.5|4087.5|4087|955
1628246360000|2021-08-06 10:39:20|4088.5|4088|4088|4087.5|4088.5|4088|4088|4087.5|1304
1628246370000|2021-08-06 10:39:30|4087.5|4087|4087.5|4087|4087.5|4087|4087.5|4087|682
1628246390000|2021-08-06 10:39:50|4088|4087.5|4088.5|4088|4088.5|4088|4088|4087.5|778
1628246400000|2021-08-06 10:40:00|4089|4088.5|4089|4088.5|4089.5|4088.5|4089|4088.5|458
1628246410000|2021-08-06 10:40:10|4089.5|4089|4089.5|4089|4089.5|4089|4089.5|4089|112
1628246430000|2021-08-06 10:40:30|4090|4089.5|4090|4089.5|4090|4089.5|4090|4089.5|550
1628246440000|2021-08-06 10:40:40|||||||||814
1628246460000|2021-08-06 10:41:00|||||||||18
1628246470000|2021-08-06 10:41:10|||||||||13
1628246480000|2021-08-06 10:41:20|4090.5|4090|4090|4089.5|4091|4090|4090|4089.5|1085
1628246490000|2021-08-06 10:41:30|||||||||1437
1628246520000|2021-08-06 10:42:00|4090.5|4090|4090|4089.5|4090.5|4090|4090|4089.5|857
1628246560000|2021-08-06 10:42:40|4089.5|4089|4090|4089.5|4090|4089.5|4089.5|4089|1072
1628246580000|2021-08-06 10:43:00|4090.5|4090|4090|4089.5|4090.5|4090|4090|4089.5|3776
1628246610000|2021-08-06 10:43:30|||||||||106
1628246630000|2021-08-06 10:43:50|||||||||3421
1628246640000|2021-08-06 10:44:00|4089.5|4089|4089.5|4089|4090|4089|4089.5|4089|579
1628246650000|2021-08-06 10:44:10|||||||||90
1628246660000|2021-08-06 10:44:20|4090|4089.5|4090|4089.5|4090|4089.5|4090|4089.5|778
1628246680000|2021-08-06 10:44:40|4089.5|4089|4089.5|4089|4089.5|4089|4089.5|4089|900
1628246700000|2021-08-06 10:45:00|4090|4089.5|4089.5|4089|4090|4089.5|4089.5|4089|1246
1628246720000|2021-08-06 10:45:20|||||||||12
1628246730000|2021-08-06 10:45:30|4089|4088.5|4088.5|4088|4089|4088.5|4088.5|4088|496
1628246750000|2021-08-06 10:45:50|4089|4088.5|4089|4088.5|4089|4088.5|4089|4088.5|926
1628246760000|2021-08-06 10:46:00|4089.5|4089|4089.5|4089|4090|4089|4089.5|4089|918
1628246770000|2021-08-06 10:46:10|4090|4089.5|4090|4089.5|4090|4089.5|4090|4089.5|811
1628246780000|2021-08-06 10:46:20|||||||||464
1628246820000|2021-08-06 10:47:00|||||||||13
1628246850000|2021-08-06 10:47:30|||||||||105
1628246860000|2021-08-06 10:47:40|||||||||752
1628246870000|2021-08-06 10:47:50|4089.5|4089|4089.5|4089|4090|4089.5|4089.5|4089|1195
1628246880000|2021-08-06 10:48:00|||||||||631
1628246890000|2021-08-06 10:48:10|||||||||100
1628246910000|2021-08-06 10:48:30|||||||||55
1628246920000|2021-08-06 10:48:40|4090|4089.5|4090|4089.5|4091|4090|4090|4089.5|5164
1628246930000|2021-08-06 10:48:50||4089||4089.5||4089.5||4089|1686
1628246940000|2021-08-06 10:49:00|||||||||328
1628246950000|2021-08-06 10:49:10|4090.5|4090|4090|4089|4090.5|4090|4090|4089|2386
1628246960000|2021-08-06 10:49:20||4089.5||4089.5||4089.5||4089.5|86
1628246990000|2021-08-06 10:49:50|||||||||107
1628247000000|2021-08-06 10:50:00|4089.5|4089|4089.5|4088.5|4089.5|4089|4089|4088.5|3530
1628247020000|2021-08-06 10:50:20|4089||4089||4089||4089||0
1628247050000|2021-08-06 10:50:50|||||||||100
1628247060000|2021-08-06 10:51:00|4089.5|4089|4089.5|4088.5|4089.5|4089|4089|4088.5|2130
1628247090000|2021-08-06 10:51:30|||||||||175
1628247120000|2021-08-06 10:52:00|4089||4089||4089||4089||1
1628247140000|2021-08-06 10:52:20|4089.5|4089|4089|4088.5|4089.5|4089|4089|4088.5|1087
1628247160000|2021-08-06 10:52:40|4089.5|4089|4089|4088.5|4089.5|4089|4089|4088.5|893
1628247190000|2021-08-06 10:53:10|||||||||230
1628247210000|2021-08-06 10:53:30|||||||||131
1628247240000|2021-08-06 10:54:00|||||||||529
1628247250000|2021-08-06 10:54:10|4089.5|4089|4088.5|4088|4089.5|4089|4088.5|4088|2827
1628247260000|2021-08-06 10:54:20|4088|4087.5|4088|4087.5|4088|4087.5|4088|4087.5|532
1628247310000|2021-08-06 10:55:10|4088.5|4088|4088.5|4087.5|4088.5|4088|4088.5|4087.5|1787
1628247320000|2021-08-06 10:55:20|4089|4088|4089.5|4089|4089.5|4089|4089|4088|1752
1628247330000|2021-08-06 10:55:30|4090|4089.5|4090|4089.5|4090.5|4090|4090|4089.5|2393
1628247340000|2021-08-06 10:55:40|||||||||1258
1628247360000|2021-08-06 10:56:00|4089.5|4089|4089.5|4089|4089.5|4089|4089.5|4089|577
1628247370000|2021-08-06 10:56:10|4090|4089.5|4089.5|4089|4090|4089.5|4089.5|4089|1980
1628247380000|2021-08-06 10:56:20|4090|4089.5|4089.5|4089|4090|4089.5|4089.5|4089|2309
1628247390000|2021-08-06 10:56:30|4090|4089.5|4090|4089.5|4090|4089.5|4089.5|4089|1536
1628247400000|2021-08-06 10:56:40|4090.5|4090|4090|4089.5|4090.5|4090|4090|4089.5|3445
1628247410000|2021-08-06 10:56:50|4089.5|4089|4089.5|4089|4089.5|4089|4089.5|4089|2317
1628247420000|2021-08-06 10:57:00|||||||||1332
1628247440000|2021-08-06 10:57:20|4090|4089.5|4089.5|4089|4090|4089.5|4089.5|4089|1593
1628247450000|2021-08-06 10:57:30|||||||||200
1628247460000|2021-08-06 10:57:40|4089|4088.5|4089|4088.5|4089|4088.5|4089|4088.5|640
1628247470000|2021-08-06 10:57:50|4089.5|4089|4089.5|4089|4090|4089.5|4089.5|4089|1255
1628247480000|2021-08-06 10:58:00|||||||||245
1628247500000|2021-08-06 10:58:20|4090|4089.5|4090|4089.5|4090|4089.5|4089.5|4089|1477
1628247510000|2021-08-06 10:58:30|||||||||49
1628247520000|2021-08-06 10:58:40|||||||||38
1628247530000|2021-08-06 10:58:50|||||||||1638
1628247540000|2021-08-06 10:59:00|||||||||464
1628247560000|2021-08-06 10:59:20|4089.5|4089|4089.5|4089|4089.5|4089|4089.5|4089|2095
1628247570000|2021-08-06 10:59:30|||||||||822
1628247580000|2021-08-06 10:59:40|4090|4089.5|4089.5|4089|4090|4089.5|4089.5|4089|1086
1628247590000|2021-08-06 10:59:50|4089|4088.5|4089|4088.5|4089|4088.5|4089|4088.5|575
1628247600000|2021-08-06 11:00:00|4088.5|4088|4088.5|4087.5|4088.5|4088|4088.5|4087.5|575
1628247610000|2021-08-06 11:00:10|||||||||49
1628247620000|2021-08-06 11:00:20|4089|4088|4089.5|4089|4090|4089.5|4089|4088|1283
1628247640000|2021-08-06 11:00:40|4089|4088.5|4089.5|4088.5|4089.5|4088.5|4089|4088.5|251
1628247660000|2021-08-06 11:01:00|4090|4089|4090|4089.5|4090|4089.5|4090|4089|153
1628247670000|2021-08-06 11:01:10|||||||||2098
1628247690000|2021-08-06 11:01:30|||||||||21
1628247720000|2021-08-06 11:02:00|||||||||49
1628247730000|2021-08-06 11:02:10|||||||||3342
1628247750000|2021-08-06 11:02:30|||||||||60
1628247760000|2021-08-06 11:02:40|||||||||121
1628247770000|2021-08-06 11:02:50|4089.5|4089|4089.5|4089|4089.5|4089|4089.5|4089|1258
1628247780000|2021-08-06 11:03:00|4089|4088.5|4087.5|4087|4089|4088.5|4087.5|4087|2671
1628247790000|2021-08-06 11:03:10|||||||||1341
1628247800000|2021-08-06 11:03:20|4087|4086.5|4087|4086.5|4087|4086.5|4087|4086|1180
1628247840000|2021-08-06 11:04:00|4086.5|4086|4086.5|4086|4086.5|4086|4086.5|4086|2780
1628247870000|2021-08-06 11:04:30|4086|4085.5|4085.5|4085|4086|4085.5|4085.5|4085|836
1628247880000|2021-08-06 11:04:40|||||||||89
1628247960000|2021-08-06 11:06:00|4085|4084.5|4084.5|4084|4085|4084.5|4084.5|4084|3508
1628247970000|2021-08-06 11:06:10|||||||||233
1628248020000|2021-08-06 11:07:00|4085|4084.5|4085.5|4085|4086|4085.5|4085|4084.5|4503
1628248030000|2021-08-06 11:07:10|||||||||454
1628248060000|2021-08-06 11:07:40|||||||||194
1628248070000|2021-08-06 11:07:50|||||||||60
1628248080000|2021-08-06 11:08:00|||||||||151
1628248090000|2021-08-06 11:08:10|4085|4084.5|4084.5|4084|4085|4084.5|4084.5|4084|1506
1628248140000|2021-08-06 11:09:00|||||||||107
1628248170000|2021-08-06 11:09:30|||||||||797
1628248210000|2021-08-06 11:10:10|4084|4083.5|4082.5|4081.5|4084|4083.5|4082.5|4081.5|3186
1628248220000|2021-08-06 11:10:20||4082||4082||4082||4081.5|0
1628248240000|2021-08-06 11:10:40||4081.5||4081.5||4081.5||4081.5|0
1628248250000|2021-08-06 11:10:50|4082|4081|4082.5|4081.5|4082.5|4082|4081.5|4081|1244
1628248260000|2021-08-06 11:11:00|4082|4081|4081|4080.5|4082.5|4081|4081|4080|5714
1628248270000|2021-08-06 11:11:10|4081.5|4081|4081.5|4081|4081.5|4081|4081.5|4081|1346
1628248300000|2021-08-06 11:11:40|4081|4080.5|4081|4080.5|4081|4080.5|4081|4080.5|315
1628248320000|2021-08-06 11:12:00|4081.5|4081|4080.5|4080|4081.5|4081|4080.5|4080|3103
1628248330000|2021-08-06 11:12:10|4081|4080.5|4081|4080.5|4081.5|4081|4081|4080.5|2643
1628248380000|2021-08-06 11:13:00|4080.5|4080|4081|4080.5|4081|4080.5|4080|4079.5|4095
1628248400000|2021-08-06 11:13:20|4080.5|4080|4080.5|4080|4080.5|4080|4080.5|4080|1142
1628248410000|2021-08-06 11:13:30|4080|4079.5|4080|4079.5|4080.5|4080|4080|4079.5|1255
1628248420000|2021-08-06 11:13:40|4080.5|4080|4080.5|4080|4080.5|4080|4080.5|4079.5|867
1628248430000|2021-08-06 11:13:50|4081|4080.5|4081|4080.5|4081|4080.5|4081|4080.5|238
1628248440000|2021-08-06 11:14:00|||||||||93
1628248470000|2021-08-06 11:14:30|4081.5|4081|4081|4080|4081.5|4081|4081|4080|2037
1628248490000|2021-08-06 11:14:50||4080.5||4080||4080.5||4080|124
1628248500000|2021-08-06 11:15:00|||||||||18
1628248600000|2021-08-06 11:16:40||4080.5||4080||4080.5||4080|0
1628248610000|2021-08-06 11:16:50||4080.5||4080||4080.5||4080|73
1628248620000|2021-08-06 11:17:00|4080.5|4080.5|4080.5|4080|4081|4080.5|4080.5|4080|1022
1628248630000|2021-08-06 11:17:10|||||||||1139
1628248640000|2021-08-06 11:17:20|4081|4080.5|4080.5|4080|4081|4080.5|4080.5|4080|901
1628248650000|2021-08-06 11:17:30|4080|4079.5|4080|4079.5|4080|4079.5|4080|4079.5|1714
1628248660000|2021-08-06 11:17:40|4079.5|4079|4079|4078.5|4079.5|4079|4079|4078.5|2614
1628248670000|2021-08-06 11:17:50|4079.5|4079|4079.5|4079|4079.5|4079|4079.5|4079|465
1628248680000|2021-08-06 11:18:00|4080|4079.5|4080|4079.5|4080|4079.5|4080|4079.5|554
1628248690000|2021-08-06 11:18:10|4079.5|4079|4079.5|4078.5|4079.5|4079|4079|4078.5|3993
1628248700000|2021-08-06 11:18:20||4079||4079||4079||4079|0
1628248710000|2021-08-06 11:18:30|||||||||134
1628248720000|2021-08-06 11:18:40|||||||||664
1628248730000|2021-08-06 11:18:50|||||||||24
1628248740000|2021-08-06 11:19:00|4079|4078.5|4078.5|4077.5|4079|4078.5|4078.5|4077.5|1433
1628248750000|2021-08-06 11:19:10|4078||4078||4078||4078||0
1628248760000|2021-08-06 11:19:20|4078.5|4078|4078.5|4077.5|4078.5|4078|4078.5|4077.5|1163
1628248770000|2021-08-06 11:19:30||4078||4078||4078||4078|198
1628248790000|2021-08-06 11:19:50|4079|4078.5|4079|4078.5|4079.5|4078.5|4079|4078|1745
1628248800000|2021-08-06 11:20:00|||||||||16
1628248840000|2021-08-06 11:20:40|||||||||570
1628248850000|2021-08-06 11:20:50|||||||||124
1628248860000|2021-08-06 11:21:00|4079.5||4079||4079.5||4079||244
1628248870000|2021-08-06 11:21:10|4078.5|4078|4079|4078.5|4079|4078.5|4078.5|4078|2256
1628248880000|2021-08-06 11:21:20||4078||4078.5||4078.5||4078|243
1628248890000|2021-08-06 11:21:30|||||||||13
1628248900000|2021-08-06 11:21:40|4078.5|4078|4078.5|4078|4078.5|4078|4078.5|4078|1389
1628248910000|2021-08-06 11:21:50|||||||||20
1628248920000|2021-08-06 11:22:00|4079|4078.5|4078.5|4078|4079|4078.5|4078.5|4078|1012
1628248930000|2021-08-06 11:22:10|4078|4077.5|4078|4077|4078|4077.5|4078|4077|139
1628248980000|2021-08-06 11:23:00||4077.5||4077.5||4077.5||4077.5|26
1628249040000|2021-08-06 11:24:00|||||||||399
1628249060000|2021-08-06 11:24:20||4077||4077.5||4077.5||4077|2456
1628249070000|2021-08-06 11:24:30|4077.5|4077|4077|4076.5|4077.5|4077|4077|4076.5|514
1628249080000|2021-08-06 11:24:40|||||||||254
1628249090000|2021-08-06 11:24:50|||||||||16
1628249100000|2021-08-06 11:25:00|4077.5|4077|4078|4077|4078|4077.5|4077.5|4077|1248
1628249110000|2021-08-06 11:25:10|4078.5|4077.5|4078.5|4077.5|4078.5|4078|4078.5|4077.5|574
1628249150000|2021-08-06 11:25:50|4078|4078|4078|4077.5|4078|4078|4078|4077.5|1278
1628249160000|2021-08-06 11:26:00|4077.5|4077|4077.5|4077|4077.5|4077|4077.5|4077|603
1628249170000|2021-08-06 11:26:10|4077|4076.5|4077|4076.5|4077.5|4077|4077|4076.5|409
1628249180000|2021-08-06 11:26:20|||||||||71
1628249220000|2021-08-06 11:27:00|||||||||228
1628249230000|2021-08-06 11:27:10|||||||||338
1628249260000|2021-08-06 11:27:40|4076.5|4076|4077|4076.5|4077|4076.5|4076|4075.5|2228
1628249270000|2021-08-06 11:27:50||4076||4076||4076||4076|0
1628249280000|2021-08-06 11:28:00||4076.5||4076.5||4076.5||4076.5|70
1628249310000|2021-08-06 11:28:30|4077.5|4077|4078|4077|4078|4077.5|4077.5|4077|843
1628249340000|2021-08-06 11:29:00||4077.5||4077.5||4077.5||4077.5|0
1628249350000|2021-08-06 11:29:10|||||||||40
1628249360000|2021-08-06 11:29:20|4077.5|4077|4077.5|4077|4077.5|4077|4077.5|4077|2015
1628249370000|2021-08-06 11:29:30|||||||||59
1628249380000|2021-08-06 11:29:40|||||||||100
1628249390000|2021-08-06 11:29:50|4077|4076.5|4077|4076.5|4077|4076.5|4077|4076.5|336
1628249400000|2021-08-06 11:30:00|4076.5|4076|4077.5|4076.5|4077.5|4076.5|4076.5|4076|573
1628249420000|2021-08-06 11:30:20||4077||4076.5||4077||4076.5|0
1628249430000|2021-08-06 11:30:30|4077||4077||4077||4077||0
1628249450000|2021-08-06 11:30:50|4077.5|4077|4078|4077.5|4078|4077.5|4077.5|4077|254
1628249470000|2021-08-06 11:31:10|4077.5|4077|4077.5|4077|4078|4077.5|4077.5|4077|195
1628249480000|2021-08-06 11:31:20|4078|4077.5|4078|4077.5|4078|4077.5|4078|4077.5|589
1628249500000|2021-08-06 11:31:40|4078.5|4078|4078.5|4078|4078.5|4078|4078.5|4078|184
1628249510000|2021-08-06 11:31:50|4079|4078.5|4079|4078.5|4079|4078.5|4079|4078.5|212
1628249520000|2021-08-06 11:32:00|||||||||72
1628249580000|2021-08-06 11:33:00|4078.5|4078|4078.5|4078|4079|4078.5|4078.5|4078|2341
1628249590000|2021-08-06 11:33:10|||||||||271
1628249630000|2021-08-06 11:33:50|4079|4078.5|4078.5|4078|4079|4078.5|4078.5|4078|618
1628249640000|2021-08-06 11:34:00|||||||||100
1628249660000|2021-08-06 11:34:20|4079|4078.5|4079|4078|4079|4078.5|4079|4078|577
1628249670000|2021-08-06 11:34:30|4078.5||4078.5||4078.5||4078.5||0
1628249680000|2021-08-06 11:34:40|4079|4078.5|4079|4078.5|4079|4078.5|4078.5|4078|551
1628249720000|2021-08-06 11:35:20|4078.5|4078|4077|4076.5|4078.5|4078|4077|4076.5|1693
1628249730000|2021-08-06 11:35:30|4077.5|4077|4077.5|4077|4077.5|4077|4077.5|4077|500
1628249740000|2021-08-06 11:35:40|||||||||38
1628249750000|2021-08-06 11:35:50|4077|4076.5|4077.5|4076.5|4077.5|4077|4077|4076.5|117
1628249760000|2021-08-06 11:36:00|||||||||249
1628249780000|2021-08-06 11:36:20|||||||||60
1628249790000|2021-08-06 11:36:30|4077|4076|4076.5|4076|4077|4076|4076.5|4076|323267
1628249800000|2021-08-06 11:36:40|4076|4075.5|4076.5|4075.5|4076.5|4075.5|4076|4075.5|529
1628249810000|2021-08-06 11:36:50|4076|4076|4076.5|4076|4076.5|4076|4076|4076|870
1628249830000|2021-08-06 11:37:10|||||||||13
1628249850000|2021-08-06 11:37:30|4077|4076.5|4076.5|4076|4077|4076.5|4076|4075.5|2460
1628249860000|2021-08-06 11:37:40|4077|4076.5|4076.5|4076|4077|4076.5|4076.5|4076|388
1628249880000|2021-08-06 11:38:00|4077|4076.5|4077.5|4077|4077.5|4077|4077|4076.5|408
1628249890000|2021-08-06 11:38:10|4077|4076.5|4077.5|4077|4077.5|4077|4077|4076.5|705
1628249920000|2021-08-06 11:38:40|||||||||1011
1628249940000|2021-08-06 11:39:00|||||||||836
1628249950000|2021-08-06 11:39:10|||||||||149
1628249960000|2021-08-06 11:39:20|4077|4076.5|4077|4076.5|4077|4076.5|4077|4076.5|211
1628249970000|2021-08-06 11:39:30|4076.5|4076|4076.5|4076|4076.5|4076|4076.5|4076|0
1628250000000|2021-08-06 11:40:00|4077|4076.5|4076.5|4076|4077|4076.5|4076.5|4076|1035
1628250010000|2021-08-06 11:40:10|||||||||1
1628250070000|2021-08-06 11:41:10|4077|4076.5|4077.5|4076.5|4077.5|4077|4077|4076.5|1348
1628250080000|2021-08-06 11:41:20|4078|4077|4078|4077.5|4078|4077.5|4077.5|4077|725
1628250090000|2021-08-06 11:41:30|4078.5|4078|4078|4077.5|4078.5|4078|4078|4077.5|504
1628250110000|2021-08-06 11:41:50|||||||||270
1628250120000|2021-08-06 11:42:00|4077.5|4077|4077.5|4077|4077.5|4077|4077.5|4077|1459
1628250170000|2021-08-06 11:42:50|4078|4077.5|4078|4077.5|4078|4077.5|4078|4077.5|930
1628250180000|2021-08-06 11:43:00|||||||||84
1628250190000|2021-08-06 11:43:10|4077.5|4077|4077.5|4077|4077.5|4077|4077.5|4077|1399
1628250210000|2021-08-06 11:43:30|||||||||60
1628250230000|2021-08-06 11:43:50|4078|4077.5|4078|4077.5|4078|4077.5|4078|4077.5|509
1628250240000|2021-08-06 11:44:00|4077.5|4077|4078|4077|4078|4077|4077.5|4077|557
1628250250000|2021-08-06 11:44:10||4077.5||4077.5||4077.5||4077.5|13
1628250260000|2021-08-06 11:44:20|||||||||77
1628250270000|2021-08-06 11:44:30|4078.5|4078|4078.5|4078|4078.5|4078|4078.5|4078|949
1628250320000|2021-08-06 11:45:20|4079|4078.5|4079|4078.5|4079|4078.5|4079|4078.5|791
1628250330000|2021-08-06 11:45:30|4079.5||4079||4079.5||4079||1165
1628250350000|2021-08-06 11:45:50|4079.5|4079|4079|4078.5|4079.5|4079|4079|4078.5|486
1628250370000|2021-08-06 11:46:10|4079.5|4079|4079.5|4079|4080|4079|4079.5|4079|1614
1628250390000|2021-08-06 11:46:30|4079|4078.5|4079|4078.5|4079|4078.5|4078.5|4078|1829
1628250400000|2021-08-06 11:46:40||4078||4078||4078||4078|0
1628250410000|2021-08-06 11:46:50|4078.5||4078.5||4078.5||4078.5||11
1628250430000|2021-08-06 11:47:10|||||||||76
1628250450000|2021-08-06 11:47:30|4079|4078.5|4079|4078.5|4079|4078.5|4079|4078.5|605
1628250460000|2021-08-06 11:47:40|4079.5|4079|4079|4078.5|4079.5|4079|4079|4078.5|1926
1628250480000|2021-08-06 11:48:00|4079.5|4079|4080.5|4080|4080.5|4080|4079.5|4079|1463
1628250490000|2021-08-06 11:48:10|4081|4080.5|4081.5|4080.5|4081.5|4080.5|4081|4080.5|43
1628250500000|2021-08-06 11:48:20|4081|4081|4082|4081|4082|4081|4081|4081|112
1628250520000|2021-08-06 11:48:40|4082.5|4081.5|4081.5|4081|4082.5|4082|4081.5|4081|1761
1628250530000|2021-08-06 11:48:50|4082|4081.5|4082|4081.5|4082|4081.5|4082|4081|883
1628250550000|2021-08-06 11:49:10|4081.5|4081|4081|4080.5|4081.5|4081|4080.5|4080|3820
1628250560000|2021-08-06 11:49:20|4080.5|4080|4080.5|4080|4080.5|4080|4080.5|4080|264
1628250570000|2021-08-06 11:49:30|||||||||551
1628250600000|2021-08-06 11:50:00|4080|4079.5|4080|4079.5|4080|4079.5|4080|4079.5|1160
1628250610000|2021-08-06 11:50:10|||||||||540
1628250620000|2021-08-06 11:50:20|4080.5|4080|4080.5|4080|4080.5|4080|4080.5|4080|1021
1628250640000|2021-08-06 11:50:40|4080|4079.5|4080|4079.5|4080.5|4079.5|4080|4079.5|1502
1628250650000|2021-08-06 11:50:50|4080.5|4080|4080.5|4080|4081|4080.5|4080.5|4080|1848
1628250660000|2021-08-06 11:51:00|4081|4080.5|4081|4080.5|4081|4080.5|4081|4080.5|57
1628250690000|2021-08-06 11:51:30|4081.5|4081|4081.5|4081|4081.5|4081|4081.5|4081|586
1628250710000|2021-08-06 11:51:50|4082|4081.5|4082.5|4081.5|4083|4082|4082|4081.5|1920
1628250730000|2021-08-06 11:52:10|4082|4082|4082|4081.5|4082.5|4082|4082|4081.5|455
1628250740000|2021-08-06 11:52:20|4081.5|4081|4081.5|4081|4082|4081.5|4081.5|4081|1360
1628250750000|2021-08-06 11:52:30|4082|4081.5|4082|4081|4082|4081.5|4082|4081|2163
1628250760000|2021-08-06 11:52:40|4081.5||4081.5||4081.5||4081.5||1
1628250770000|2021-08-06 11:52:50|4082||4082||4082||4082||553
1628250800000|2021-08-06 11:53:20|||||||||12
1628250810000|2021-08-06 11:53:30|4081.5||4082||4082||4081.5||0
1628250820000|2021-08-06 11:53:40|||||||||4
1628250830000|2021-08-06 11:53:50|4081.5|4080.5|4080.5|4080|4081.5|4080.5|4080.5|4080|3009
1628250840000|2021-08-06 11:54:00|||||||||1
1628250850000|2021-08-06 11:54:10|||||||||63
1628250870000|2021-08-06 11:54:30|4080|4079.5|4080.5|4080|4080.5|4080|4080|4079.5|1159
1628250880000|2021-08-06 11:54:40|||||||||12
1628250890000|2021-08-06 11:54:50|4081|4080.5|4082|4081.5|4082|4081.5|4081|4080.5|1988
1628250900000|2021-08-06 11:55:00|||||||||76
1628250930000|2021-08-06 11:55:30|||||||||1
1628250940000|2021-08-06 11:55:40|4081.5|4081|4081.5|4081|4081.5|4081|4081.5|4081|1299
1628250950000|2021-08-06 11:55:50|||||||||55
1628250990000|2021-08-06 11:56:30|4082|4081.5|4082|4081.5|4082|4081.5|4081.5|4081|995
1628251000000|2021-08-06 11:56:40|||||||||191
1628251010000|2021-08-06 11:56:50|4081.5|4081|4081|4080.5|4081.5|4081|4081|4080.5|1778
1628251020000|2021-08-06 11:57:00|||||||||71
1628251040000|2021-08-06 11:57:20|4081.5|4081|4081|4080.5|4081.5|4081|4081|4080.5|891
1628251070000|2021-08-06 11:57:50|4080.5|4080|4080|4079.5|4080.5|4080|4080|4079.5|1567
1628251090000|2021-08-06 11:58:10|4080.5|4080|4080.5|4080|4080.5|4080|4080.5|4080|1151
1628251100000|2021-08-06 11:58:20|||||||||26
1628251130000|2021-08-06 11:58:50|4081|4080.5|4081|4080.5|4081.5|4080.5|4081|4080.5|508
1628251140000|2021-08-06 11:59:00|||||||||300
1628251150000|2021-08-06 11:59:10|||||||||48
1628251200000|2021-08-06 12:00:00|4080.5|4080|4080.5|4080|4080.5|4080|4080.5|4080|1031
1628251220000|2021-08-06 12:00:20|4081|4080.5|4081.5|4081|4081.5|4081|4080.5|4080|813
1628251230000|2021-08-06 12:00:30||4080.5||4081||4081||4080.5|0
1628251240000|2021-08-06 12:00:40||4080.5||4081||4081||4080.5|0
1628251260000|2021-08-06 12:01:00|4081|4080.5|4080.5|4080|4081|4080.5|4080.5|4080|1458
1628251270000|2021-08-06 12:01:10|||||||||10
1628251280000|2021-08-06 12:01:20|||||||||62
1628251300000|2021-08-06 12:01:40|||||||||75
1628251310000|2021-08-06 12:01:50|4081|4080.5|4082|4081.5|4082|4081.5|4081|4080.5|1388
1628251320000|2021-08-06 12:02:00|4082.5|4082|4082.5|4081.5|4083|4082|4082.5|4081.5|1482
1628251330000|2021-08-06 12:02:10|4083|4082|4082.5|4082|4083|4082|4082.5|4081.5|1
1628251340000|2021-08-06 12:02:20|4083|4082.5|4083|4082.5|4083|4082.5|4083|4082.5|340
1628251370000|2021-08-06 12:02:50|4083.5|4083|4083|4082.5|4083.5|4083|4083|4082.5|602
1628251390000|2021-08-06 12:03:10|4082.5|4082|4082.5|4082|4082.5|4082|4082|4081.5|2115
1628251430000|2021-08-06 12:03:50|||||||||47
1628251460000|2021-08-06 12:04:20|4082|4081.5|4082|4081.5|4082|4081.5|4081.5|4081|2474
1628251470000|2021-08-06 12:04:30||4081||4081.5||4081.5||4081|11
1628251480000|2021-08-06 12:04:40|4081.5|4081|4081|4080.5|4081.5|4081|4081|4080.5|606
1628251490000|2021-08-06 12:04:50|4080.5|4080|4080.5|4080|4081|4080.5|4080.5|4080|957
1628251530000|2021-08-06 12:05:30|||||||||14
1628251540000|2021-08-06 12:05:40|4081|4080.5|4081.5|4081|4081.5|4081|4081|4080.5|1302
1628251550000|2021-08-06 12:05:50|4082|4081.5|4083|4082.5|4083|4082.5|4082|4081|1296
1628251560000|2021-08-06 12:06:00|4082.5|4082|4082.5|4081.5|4082.5|4082|4082.5|4081.5|1634
1628251590000|2021-08-06 12:06:30|4082|4082|4082.5|4082|4082.5|4082|4082|4082|256
1628251600000|2021-08-06 12:06:40|4083|4082.5|4083|4082|4083|4082.5|4082.5|4082|323
1628251610000|2021-08-06 12:06:50|4082.5|4082.5|4083|4082|4083|4082.5|4082.5|4082|150
1628251620000|2021-08-06 12:07:00||4082.5||4082.5||4082.5||4082.5|0
1628251630000|2021-08-06 12:07:10|4082.5|4082|4083|4082.5|4083|4082.5|4082.5|4082|312
1628251640000|2021-08-06 12:07:20|4083.5|4083|4083.5|4082.5|4084|4083|4083.5|4082.5|163
1628251660000|2021-08-06 12:07:40||4083||4082.5||4083||4082.5|0
1628251680000|2021-08-06 12:08:00||4083||4083||4083||4082.5|0
1628251690000|2021-08-06 12:08:10|4084|4083.5|4084.5|4083.5|4084.5|4083.5|4084|4083.5|502
1628251710000|2021-08-06 12:08:30|4084|4084|4084|4083.5|4084|4084|4084|4083.5|955
1628251730000|2021-08-06 12:08:50|4083.5|4083|4083|4082|4084|4083.5|4082.5|4082|5362
1628251750000|2021-08-06 12:09:10||4082.5||4082.5||4082.5||4082.5|0
1628251760000|2021-08-06 12:09:20|4083.5|4083|4083.5|4082.5|4083.5|4083|4083|4082.5|1938
1628251770000|2021-08-06 12:09:30|||||||||100
1628251810000|2021-08-06 12:10:10||4083||4083||4083||4083|1925
1628251820000|2021-08-06 12:10:20|||||||||62
1628251830000|2021-08-06 12:10:30|||||||||283
1628251840000|2021-08-06 12:10:40|4083|4082.5|4083|4082.5|4083|4082.5|4082.5|4082|2347
1628251860000|2021-08-06 12:11:00|||||||||2
1628251870000|2021-08-06 12:11:10|4083.5|4083|4083|4082.5|4084|4083.5|4083|4082.5|3946
1628251900000|2021-08-06 12:11:40|||||||||1
1628251930000|2021-08-06 12:12:10|4082.5|4082|4082.5|4082|4082.5|4082|4082.5|4082|1415
1628251940000|2021-08-06 12:12:20|4082|4081.5|4082|4081.5|4082|4081.5|4082|4081.5|597
1628251970000|2021-08-06 12:12:50|4082.5|4082|4082.5|4082|4082.5|4082|4082.5|4082|1051
1628251980000|2021-08-06 12:13:00|||||||||94
1628251990000|2021-08-06 12:13:10|4082|4081.5|4082|4081.5|4082|4081.5|4082|4081.5|1757
1628252010000|2021-08-06 12:13:30|4082.5|4082|4082.5|4082|4083|4082.5|4082.5|4082|1327
1628252020000|2021-08-06 12:13:40|||||||||1360
1628252040000|2021-08-06 12:14:00|4083|4082.5|4083.5|4083|4083.5|4083|4083|4082.5|1266
1628252050000|2021-08-06 12:14:10|4083|4082.5|4083.5|4083|4083.5|4083|4083|4082.5|945
1628252060000|2021-08-06 12:14:20|||||||||936
1628252070000|2021-08-06 12:14:30|4083|4082.5|4083|4082.5|4083|4082.5|4083|4082.5|1360
1628252090000|2021-08-06 12:14:50|4083.5|4083|4083.5|4083|4083.5|4083|4083.5|4083|772
1628252100000|2021-08-06 12:15:00|4084|4083.5|4084.5|4084|4085|4084|4084|4083.5|1887
1628252110000|2021-08-06 12:15:10|4085|4084.5|4085.5|4085|4085.5|4085|4084.5|4084.5|764
1628252120000|2021-08-06 12:15:20|||||||||406
1628252130000|2021-08-06 12:15:30|4086|4085.5|4085|4084.5|4086|4085.5|4085|4084.5|3208
1628252140000|2021-08-06 12:15:40|||||||||1230
1628252150000|2021-08-06 12:15:50|4085.5|4085|4085.5|4085|4085.5|4085|4085|4084.5|1279
1628252160000|2021-08-06 12:16:00|||||||||251
1628252190000|2021-08-06 12:16:30|||||||||61
1628252200000|2021-08-06 12:16:40|4086|4085.5|4085|4084.5|4086|4085.5|4085|4084.5|2782
1628252220000|2021-08-06 12:17:00|||||||||64
1628252240000|2021-08-06 12:17:20|4085.5|4085|4085.5|4085|4085.5|4085|4085|4084.5|1419
1628252260000|2021-08-06 12:17:40|4086|4085.5|4087|4086.5|4087|4086.5|4086|4085.5|2082
1628252270000|2021-08-06 12:17:50|||||||||87
1628252280000|2021-08-06 12:18:00|4087.5|4087|4087.5|4087|4088|4087.5|4087.5|4087|1967
1628252290000|2021-08-06 12:18:10|4088|4087.5|4088|4087.5|4088|4087.5|4088|4087.5|822
1628252300000|2021-08-06 12:18:20|4088.5|4088|4088.5|4088|4089|4088|4088.5|4088|112
1628252320000|2021-08-06 12:18:40|||||||||200
1628252340000|2021-08-06 12:19:00|4088|4087.5|4088.5|4087.5|4088.5|4087.5|4088|4087.5|2308
1628252350000|2021-08-06 12:19:10|4088|4087|4087.5|4087|4088|4087|4087.5|4087|1631
1628252360000|2021-08-06 12:19:20|4087|4086.5|4087|4086.5|4087.5|4087|4087|4086.5|1457
1628252370000|2021-08-06 12:19:30|4087.5|4087|4088|4087.5|4088|4087.5|4087.5|4087|439
1628252380000|2021-08-06 12:19:40|4087.5|4087|4087.5|4087|4087.5|4087|4087.5|4087|642
1628252390000|2021-08-06 12:19:50|||||||||594
1628252410000|2021-08-06 12:20:10|4087|4086.5|4086.5|4086|4087|4086.5|4086.5|4086|1645
1628252420000|2021-08-06 12:20:20|4086|4085.5|4086|4085.5|4086|4085.5|4086|4085|378
1628252440000|2021-08-06 12:20:40|4085.5|4085|4085|4084.5|4085.5|4085|4085|4084.5|565
1628252450000|2021-08-06 12:20:50|4085.5|4085|4085.5|4085|4085.5|4085|4085.5|4085|748
1628252480000|2021-08-06 12:21:20|4086|4085.5|4086|4085.5|4086|4085.5|4086|4085.5|729
1628252490000|2021-08-06 12:21:30||4085||4085||4085||4085|1
1628252500000|2021-08-06 12:21:40||4085.5||4085.5||4085.5||4085|0
1628252510000|2021-08-06 12:21:50||4085||4085||4085||4085|0
1628252530000|2021-08-06 12:22:10||4085.5||4085.5||4085.5||4085.5|0
1628252540000|2021-08-06 12:22:20||4085||4085.5||4085.5||4085|1
1628252580000|2021-08-06 12:23:00|4085.5|4085|4085.5|4085|4085.5|4085|4085.5|4085|1240
1628252620000|2021-08-06 12:23:40|||||||||128
1628252660000|2021-08-06 12:24:20|4085|4084.5|4085|4084.5|4085|4084.5|4085|4084.5|1001
1628252670000|2021-08-06 12:24:30|||||||||12
1628252690000|2021-08-06 12:24:50|4084.5|4084|4085|4084.5|4085.5|4085|4084.5|4084|4559
1628252700000|2021-08-06 12:25:00|4084.5|4084|4086|4085.5|4086|4085.5|4084.5|4084|10461
1628252710000|2021-08-06 12:25:10|4085.5|4085|4085.5|4085|4086|4085.5|4085.5|4085|1999
1628252720000|2021-08-06 12:25:20|4086|4085.5|4086|4085.5|4086|4085.5|4085.5|4085|2680
1628252730000|2021-08-06 12:25:30|4085.5|4085|4085.5|4085|4085.5|4085|4085.5|4085|112
1628252740000|2021-08-06 12:25:40|4086|4085.5|4086|4085.5|4086|4085.5|4085.5|4085.5|648
1628252750000|2021-08-06 12:25:50|4086.5|4086|4086.5|4086|4086.5|4086|4086|4086|329
1628252760000|2021-08-06 12:26:00|4087|4086.5|4087.5|4087|4088|4087|4087|4086.5|1606
1628252770000|2021-08-06 12:26:10|4087|4086.5|4087|4086|4087|4086.5|4086.5|4086|3896
1628252780000|2021-08-06 12:26:20|4086.5|4086.5|4086.5|4086|4087|4086.5|4086.5|4086|2100
1628252800000|2021-08-06 12:26:40|4087|4086.5|4087.5|4086.5|4087.5|4086.5|4087|4086.5|112
1628252810000|2021-08-06 12:26:50|4087|4086|4086.5|4086|4087|4086|4086.5|4086|693
1628252820000|2021-08-06 12:27:00|4086|4085.5|4086|4085.5|4086.5|4085.5|4086|4085.5|1520
1628252830000|2021-08-06 12:27:10|4085.5|4085|4085.5|4085|4085.5|4085|4085.5|4085|1277
1628252840000|2021-08-06 12:27:20|4086|4085.5|4086|4085.5|4086|4085.5|4086|4085.5|723
1628252880000|2021-08-06 12:28:00|4085.5|4085|4086|4085.5|4086|4085.5|4085.5|4085|1576
1628252890000|2021-08-06 12:28:10|4085.5|4085|4085|4084.5|4085.5|4085|4085|4084.5|2393
1628252900000|2021-08-06 12:28:20|4085.5|4085|4085.5|4085|4086|4085|4085.5|4085|1010
1628252910000|2021-08-06 12:28:30|4086||4086||4086||4086||954
1628252920000|2021-08-06 12:28:40|4086.5|4085.5|4086.5|4085.5|4086.5|4086|4086.5|4085.5|328
1628252940000|2021-08-06 12:29:00|4087|4086|4087.5|4086.5|4087.5|4086.5|4087|4086|259
1628252960000|2021-08-06 12:29:20||4087||4087||4087||4087|0
1628252970000|2021-08-06 12:29:30|||||||||125
1628252980000|2021-08-06 12:29:40|4088|4087.5|4088|4087.5|4088|4087.5|4088|4087.5|342
1628252990000|2021-08-06 12:29:50|4087.5|4087|4087.5|4087|4088|4087.5|4087|4086.5|3024
1628253000000|2021-08-06 12:30:00|4088|4086.5|4089.5|4087.5|4090|4087.5|4087.5|4086.5|1385
1628253010000|2021-08-06 12:30:10|4089|4088|4087.5|4087|4089|4088|4087.5|4087|3590
1628253020000|2021-08-06 12:30:20|4088|4087.5|4087.5|4086.5|4088|4087.5|4087.5|4086.5|729
1628253030000|2021-08-06 12:30:30|4087|4086|4086.5|4085.5|4087|4086|4086.5|4085.5|451
1628253040000|2021-08-06 12:30:40|4086|4085|4086.5|4085.5|4086.5|4085.5|4086|4085|529
1628253050000|2021-08-06 12:30:50|4087|4086|4086.5|4086|4087|4086.5|4086.5|4085.5|1373
1628253060000|2021-08-06 12:31:00|4087|4086.5|4088|4087|4088|4087.5|4087|4086|718
1628253070000|2021-08-06 12:31:10|4087.5|4086.5|4087|4085.5|4087.5|4086.5|4086.5|4085.5|867
1628253080000|2021-08-06 12:31:20|4086.5|4086|4086.5|4085.5|4087|4086|4086|4085.5|377
1628253090000|2021-08-06 12:31:30|4086|4085|4084.5|4084|4086|4085|4084.5|4084|1197
1628253100000|2021-08-06 12:31:40|4084|4083.5|4084.5|4083.5|4084.5|4083.5|4084|4083.5|110
1628253110000|2021-08-06 12:31:50|4085|4084|4084|4083.5|4085|4084|4084|4083.5|147
1628253120000|2021-08-06 12:32:00|4084.5|4084|4084.5|4083.5|4085|4084|4084.5|4083.5|1630
1628253130000|2021-08-06 12:32:10|4084|4083|4084.5|4083.5|4084.5|4083.5|4083.5|4083|586
1628253140000|2021-08-06 12:32:20|4084|4083|4084.5|4084|4084.5|4084|4083.5|4083|361
1628253150000|2021-08-06 12:32:30|4084|4083.5|4084|4083.5|4084.5|4084|4084|4083.5|595
1628253160000|2021-08-06 12:32:40|4083.5|4083|4083.5|4082.5|4083.5|4083|4083.5|4082.5|1404
1628253170000|2021-08-06 12:32:50|4083|4083|4083.5|4083|4083.5|4083|4083|4083|1431
1628253180000|2021-08-06 12:33:00|4084|4083.5|4084|4083.5|4084.5|4083.5|4084|4083.5|385
1628253190000|2021-08-06 12:33:10|4084.5|4084|4085|4084|4085|4084.5|4084.5|4083.5|217
1628253210000|2021-08-06 12:33:30|||||||||1
1628253230000|2021-08-06 12:33:50|4085.5|4084.5|4085.5|4084.5|4085.5|4085|4085.5|4084.5|430
1628253240000|2021-08-06 12:34:00|4085|4084|4083.5|4083|4085|4084|4083.5|4083|2027
1628253250000|2021-08-06 12:34:10|4083|4082.5|4083|4082.5|4083.5|4082.5|4083|4082.5|964
1628253260000|2021-08-06 12:34:20|4082.5|4082|4082.5|4081.5|4082.5|4082|4082.5|4081.5|2
1628253270000|2021-08-06 12:34:30||4082||4082||4082||4082|0
1628253280000|2021-08-06 12:34:40|4082|4081.5|4082|4081.5|4082|4081.5|4082|4081|29
1628253310000|2021-08-06 12:35:10|4081.5|4081|4082.5|4081.5|4082.5|4081.5|4081.5|4080.5|1487
1628253320000|2021-08-06 12:35:20|4082|4081|4082|4081|4082|4081|4081.5|4081|177
1628253350000|2021-08-06 12:35:50|4081.5|4080.5|4080|4079|4081.5|4080.5|4080|4079|1685
1628253360000|2021-08-06 12:36:00|4080.5|4079.5|4080.5|4079.5|4080.5|4080|4080.5|4079.5|248
1628253370000|2021-08-06 12:36:10|4080|4080|4079.5|4078.5|4080|4080|4079.5|4078.5|958
1628253380000|2021-08-06 12:36:20|4079|4078|4079.5|4079|4080|4079|4079|4078|534
1628253390000|2021-08-06 12:36:30||4078.5||4078.5||4078.5||4078.5|0
1628253400000|2021-08-06 12:36:40|||||||||29
1628253420000|2021-08-06 12:37:00|4080|4079|4080.5|4079.5|4080.5|4080|4080|4078.5|957
1628253430000|2021-08-06 12:37:10|4081|4080|4081.5|4080.5|4081.5|4081|4081|4079.5|986
1628253440000|2021-08-06 12:37:20||4080||4080||4080||4080|122
1628253450000|2021-08-06 12:37:30||4080.5||4080.5||4080.5||4080.5|0
1628253460000|2021-08-06 12:37:40|||||||||70
1628253480000|2021-08-06 12:38:00|4081|4080|4080|4078.5|4081.5|4080.5|4080|4078.5|1953
1628253490000|2021-08-06 12:38:10||4079||4078.5||4079||4078.5|0
1628253500000|2021-08-06 12:38:20||4079||4079||4079||4078.5|87
1628253510000|2021-08-06 12:38:30||4078.5||4079||4079||4078.5|0
1628253520000|2021-08-06 12:38:40||4078.5||4079||4079||4078.5|0
1628253530000|2021-08-06 12:38:50|4079.5|4078.5|4079|4078.5|4079.5|4079|4079|4078.5|386
1628253540000|2021-08-06 12:39:00|4078.5|4078|4079|4078|4079|4078.5|4078.5|4078|906
1628253560000|2021-08-06 12:39:20|4079.5|4078.5|4079.5|4078.5|4079.5|4079|4079.5|4078|392
1628253570000|2021-08-06 12:39:30|4080|4079|4080|4079|4080|4079.5|4080|4078.5|142
1628253580000|2021-08-06 12:39:40|4079.5||4079.5||4079.5||4079.5||0
1628253590000|2021-08-06 12:39:50|4080|4078.5|4078.5|4077.5|4080|4078.5|4078.5|4077.5|1261
1628253600000|2021-08-06 12:40:00|4078||4078.5||4078.5||4078||0
1628253610000|2021-08-06 12:40:10|4078|4077|4077.5|4077|4078.5|4077|4077.5|4077|72
1628253620000|2021-08-06 12:40:20|4078|4077.5|4078.5|4077.5|4078.5|4077.5|4078|4077|540
1628253630000|2021-08-06 12:40:30|4079|4078|4079.5|4078|4079.5|4078.5|4079|4077.5|319
1628253640000|2021-08-06 12:40:40|4079||4079||4079||4079||1
1628253650000|2021-08-06 12:40:50||4078.5||4078||4078.5||4078|199
1628253660000|2021-08-06 12:41:00|4079.5|4078.5|4080|4079|4080|4079.5|4079.5|4078|190
1628253670000|2021-08-06 12:41:10|||||||||200
1628253690000|2021-08-06 12:41:30|||||||||44
1628253710000|2021-08-06 12:41:50|4079.5|4078.5|4079|4078.5|4080|4078.5|4079|4078.5|1462
1628253720000|2021-08-06 12:42:00|4079.5|4078|4079.5|4079|4079.5|4079|4079|4078|483
1628253730000|2021-08-06 12:42:10|4080||4080||4080||4079.5||131
1628253740000|2021-08-06 12:42:20|||||||||788
1628253750000|2021-08-06 12:42:30|4080.5|4079.5|4081|4080|4081|4080|4080.5|4078.5|1449
1628253760000|2021-08-06 12:42:40|4080.5|4079.5|4079.5|4079|4080.5|4079.5|4079.5|4079|1386
1628253770000|2021-08-06 12:42:50|4080|4079.5|4080|4079|4080|4079.5|4080|4079|567
1628253780000|2021-08-06 12:43:00|4080.5|4079.5|4079.5|4078.5|4080.5|4080|4079|4078.5|1172
1628253800000|2021-08-06 12:43:20|4080|4079|4080|4079|4080|4079.5|4080|4079|516
1628253810000|2021-08-06 12:43:30|4079.5|4079.5|4079|4078|4079.5|4079.5|4078.5|4078|1178
1628253830000|2021-08-06 12:43:50||4078.5||4078.5||4078.5||4078.5|19
1628253840000|2021-08-06 12:44:00||4078||4078||4078||4078|100
1628253850000|2021-08-06 12:44:10|4078.5|4078.5|4079|4078.5|4079|4078.5|4078.5|4078|491
1628253860000|2021-08-06 12:44:20|4079.5|4079|4079.5|4079|4079.5|4079|4079.5|4079|247
1628253870000|2021-08-06 12:44:30||4078.5||4078.5||4078.5||4078.5|0
1628253880000|2021-08-06 12:44:40|||||||||176
1628253890000|2021-08-06 12:44:50|4080|4079|4079.5|4078.5|4080|4079.5|4079.5|4078.5|260
1628253930000|2021-08-06 12:45:30|4079|4078|4078|4077.5|4079|4078|4078|4077|1142
1628253940000|2021-08-06 12:45:40|4078.5|4078|4079|4078.5|4079|4078.5|4078.5|4077.5|870
1628253950000|2021-08-06 12:45:50||4078||4078||4078||4078|0
1628253960000|2021-08-06 12:46:00|4079.5|4078.5|4080|4079.5|4080|4079.5|4079.5|4078.5|463
1628253970000|2021-08-06 12:46:10|4080.5|4080|4080.5|4079.5|4080.5|4080|4080|4079.5|310
1628254000000|2021-08-06 12:46:40|||||||||383
1628254020000|2021-08-06 12:47:00||4080||4079.5||4080||4079.5|409
1628254030000|2021-08-06 12:47:10||4080||4080||4080||4080|58
1628254050000|2021-08-06 12:47:30|4080|4079.5|4080|4079.5|4080|4080|4080|4079.5|1286
1628254060000|2021-08-06 12:47:40|4080.5|4080|4080.5|4079.5|4080.5|4080|4080|4079.5|671
1628254070000|2021-08-06 12:47:50||4080||4080||4080||4079.5|44
1628254080000|2021-08-06 12:48:00|4080|4079.5|4080.5|4080|4080.5|4080|4080|4079.5|767
1628254090000|2021-08-06 12:48:10|4080|4079.5|4080.5|4079.5|4080.5|4080|4080|4079.5|1147
1628254100000|2021-08-06 12:48:20|4080|4080|4080|4079.5|4080.5|4080|4080|4079.5|407
1628254110000|2021-08-06 12:48:30|4079.5|4079|4080|4079|4080|4079.5|4079.5|4079|2176
1628254120000|2021-08-06 12:48:40|4080.5|4079.5|4080|4079.5|4080.5|4080|4080|4079|1173
1628254130000|2021-08-06 12:48:50|4079.5|4079|4079|4078.5|4079.5|4079|4079|4078|1157
1628254140000|2021-08-06 12:49:00||4078||4078||4078||4078|0
1628254150000|2021-08-06 12:49:10|4078.5|4077.5|4078|4077|4079|4077.5|4077.5|4077|1075
1628254160000|2021-08-06 12:49:20|||||||||28
1628254180000|2021-08-06 12:49:40|||||||||119
1628254190000|2021-08-06 12:49:50|4078.5|4077.5|4078.5|4078|4079|4078.5|4078.5|4077.5|1144
1628254200000|2021-08-06 12:50:00|4079|4078.5|4079|4078|4079|4078.5|4079|4078|330
1628254210000|2021-08-06 12:50:10|4079.5|4078.5|4079.5|4078.5|4079.5|4079|4079|4078.5|978
1628254220000|2021-08-06 12:50:20|||||||||100
1628254230000|2021-08-06 12:50:30|4079|4078|4079|4078.5|4079|4078.5|4079|4078|1678
1628254240000|2021-08-06 12:50:40|4078.5|4078|4078.5|4078|4078.5|4078|4078.5|4078|3
1628254250000|2021-08-06 12:50:50|4079|4078.5|4079|4078.5|4079|4078.5|4079|4078.5|1013
1628254260000|2021-08-06 12:51:00|||||||||87
1628254270000|2021-08-06 12:51:10||4078||4078||4078||4078|50
1628254280000|2021-08-06 12:51:20|||||||||30
1628254290000|2021-08-06 12:51:30||4078.5||4078.5||4078.5||4078.5|191
1628254300000|2021-08-06 12:51:40|4079.5|4079|4079.5|4078.5|4079.5|4079|4079|4078.5|1397
1628254310000|2021-08-06 12:51:50|4079|4079|4079|4078.5|4079|4079|4079|4078.5|808
1628254320000|2021-08-06 12:52:00|4078.5|4078|4078|4077.5|4078.5|4078|4078|4077.5|2633
1628254330000|2021-08-06 12:52:10||4077||4077||4077||4077|0
1628254340000|2021-08-06 12:52:20|4077.5|4077.5|4078|4077|4078|4077.5|4077.5|4077|513
1628254350000|2021-08-06 12:52:30|||||||||365
1628254380000|2021-08-06 12:53:00|||||||||1000
1628254400000|2021-08-06 12:53:20|4078.5|4077.5|4079|4078|4079.5|4078.5|4078.5|4077|1723
1628254410000|2021-08-06 12:53:30|4078.5||4078.5||4078.5||4078.5||0
1628254420000|2021-08-06 12:53:40|||||||||27
1628254450000|2021-08-06 12:54:10|4079|4078.5|4079|4078.5|4079|4078.5|4079|4078.5|454
1628254460000|2021-08-06 12:54:20|4079.5|4079|4079.5|4078.5|4079.5|4079|4079|4078.5|2186
1628254480000|2021-08-06 12:54:40|4080|4079|4080.5|4079.5|4080.5|4080|4080|4078.5|1539
1628254490000|2021-08-06 12:54:50||4080||4080||4080||4080|159
1628254510000|2021-08-06 12:55:10|4081|4080.5|4081|4080.5|4081|4080.5|4081|4080.5|1714
1628254520000|2021-08-06 12:55:20|||||||||596
1628254530000|2021-08-06 12:55:30|4080.5|4080|4080|4079.5|4081|4080.5|4080|4079.5|4589
1628254540000|2021-08-06 12:55:40|4080.5|4080|4080|4079.5|4080.5|4080|4080|4079.5|649
1628254550000|2021-08-06 12:55:50|4080.5|4080|4080.5|4079.5|4080.5|4080|4080.5|4079.5|830
1628254560000|2021-08-06 12:56:00|4080|4080|4080|4079.5|4080|4080|4080|4079.5|544
1628254570000|2021-08-06 12:56:10|4079.5|4079|4079.5|4079|4079.5|4079|4079.5|4079|941
1628254580000|2021-08-06 12:56:20|4079|4078.5|4079.5|4078.5|4079.5|4079|4079|4078.5|2559
1628254590000|2021-08-06 12:56:30||4079||4078.5||4079||4078.5|0
1628254600000|2021-08-06 12:56:40|4079|4078|4078.5|4077.5|4079|4078.5|4078|4077.5|2941
1628254610000|2021-08-06 12:56:50|||||||||6
1628254620000|2021-08-06 12:57:00|4079|4078|4079|4078.5|4079|4078.5|4078.5|4077.5|1009
1628254630000|2021-08-06 12:57:10|4078.5|4078|4079|4078|4079|4078.5|4078.5|4078|18
1628254640000|2021-08-06 12:57:20|4078.5||4078.5||4078.5||4078.5||36
1628254670000|2021-08-06 12:57:50|4079|4078.5|4079.5|4078.5|4079.5|4079|4079|4078.5|1038
1628254690000|2021-08-06 12:58:10|||||||||365
1628254710000|2021-08-06 12:58:30|4079|4078|4079|4078.5|4079.5|4078.5|4078.5|4078|2481
1628254720000|2021-08-06 12:58:40|||||||||287
1628254730000|2021-08-06 12:58:50|4078.5|4078|4078.5|4078|4079|4078.5|4078.5|4078|1428
1628254740000|2021-08-06 12:59:00|4079|4078.5|4079|4078.5|4079|4078.5|4079|4078.5|813
1628254750000|2021-08-06 12:59:10|4078.5|4078|4078.5|4078|4078.5|4078|4078.5|4078|3386
1628254760000|2021-08-06 12:59:20|4078|4077.5|4078|4077.5|4078|4077.5|4078|4077.5|507
1628254770000|2021-08-06 12:59:30|4078.5|4078|4079.5|4079|4079.5|4079|4078.5|4078|3442
1628254780000|2021-08-06 12:59:40|4080|4079.5|4080.5|4079.5|4080.5|4080|4080|4079.5|1382
1628254800000|2021-08-06 13:00:00||4080||4080||4080||4080|0
1628254810000|2021-08-06 13:00:10|4081|4080.5|4081|4080.5|4081|4080.5|4080.5|4080|4095
1628254820000|2021-08-06 13:00:20|4080.5|4080|4080.5|4080|4080.5|4080|4080.5|4080|1915
1628254830000|2021-08-06 13:00:30|4080|4079.5|4080|4079|4080|4079.5|4079.5|4079|1243
1628254840000|2021-08-06 13:00:40|4080.5|4079.5|4080|4079.5|4080.5|4080|4080|4079.5|1022
1628254850000|2021-08-06 13:00:50|4080.5|4080|4081.5|4081|4082|4081.5|4080.5|4080|2140
1628254860000|2021-08-06 13:01:00|4082|4081.5|4082|4081.5|4082.5|4082|4082|4081.5|539
1628254880000|2021-08-06 13:01:20|4081.5|4081|4081.5|4081|4081.5|4081|4081.5|4081|1644
1628254900000|2021-08-06 13:01:40|4082|4081.5|4082|4081.5|4082|4081.5|4082|4081|532
1628254910000|2021-08-06 13:01:50|4081.5|4081|4081.5|4081|4081.5|4081|4081.5|4081|0
1628254940000|2021-08-06 13:02:20|4082|4081.5|4082|4081|4082|4081.5|4081.5|4081|1247
1628254950000|2021-08-06 13:02:30||4081.5||4081.5||4081.5||4081.5|871
1628254960000|2021-08-06 13:02:40|4081.5|4081|4081.5|4081|4081.5|4081|4081.5|4081|1547
1628254970000|2021-08-06 13:02:50|4082|4081.5|4082|4081.5|4082|4081.5|4082|4081.5|942
1628254980000|2021-08-06 13:03:00|4082.5|4082|4082.5|4082|4082.5|4082|4082.5|4082|2742
1628254990000|2021-08-06 13:03:10|||||||||144
1628255010000|2021-08-06 13:03:30|4082|4081.5|4082.5|4082|4082.5|4082|4082|4081.5|2058
1628255020000|2021-08-06 13:03:40|4082|4081.5|4082|4081.5|4082|4081.5|4082|4081.5|172
1628255030000|2021-08-06 13:03:50|4082.5|4082|4082|4081.5|4082.5|4082|4082|4081.5|803
1628255040000|2021-08-06 13:04:00|||||||||219
1628255070000|2021-08-06 13:04:30|4081.5|4081|4081.5|4081|4082|4081.5|4081.5|4081|2434
1628255080000|2021-08-06 13:04:40|4082|4081.5|4081.5|4081|4082|4081.5|4081.5|4081|1072
1628255100000|2021-08-06 13:05:00|4081|4080.5|4080.5|4080|4081|4080.5|4080.5|4080|2385
1628255120000|2021-08-06 13:05:20|||||||||128
1628255150000|2021-08-06 13:05:50|4081|4080.5|4080.5|4080|4081|4080.5|4080.5|4080|3953
1628255160000|2021-08-06 13:06:00|4081|4080.5|4081.5|4080.5|4081.5|4081|4081|4080.5|1652
1628255170000|2021-08-06 13:06:10|||||||||12
1628255180000|2021-08-06 13:06:20|4082|4081|4082|4081.5|4082|4081.5|4082|4081|473
1628255220000|2021-08-06 13:07:00|4082.5|4082|4084.5|4083.5|4085|4084|4082.5|4082|1581
1628255230000|2021-08-06 13:07:10|4084|4084|4085|4084|4085|4084|4084|4084|0
1628255240000|2021-08-06 13:07:20|4084.5||4084.5||4084.5||4084.5||0
1628255250000|2021-08-06 13:07:30|4084|4083.5|4084|4083.5|4084|4083.5|4084|4083.5|849
1628255260000|2021-08-06 13:07:40|4084.5|4084|4084.5|4083.5|4084.5|4084|4084.5|4083.5|701
1628255270000|2021-08-06 13:07:50|4084||4084||4084||4084||0
1628255280000|2021-08-06 13:08:00|4084.5|4084|4084|4083.5|4084.5|4084|4084|4083.5|645
1628255290000|2021-08-06 13:08:10|4083.5|4083|4082.5|4082|4083.5|4083|4082.5|4082|2443
1628255310000|2021-08-06 13:08:30|4082|4081.5|4082|4081.5|4082|4082|4082|4081.5|196
1628255340000|2021-08-06 13:09:00|4082.5|4082|4083.5|4083|4084|4083|4082.5|4082|949
1628255350000|2021-08-06 13:09:10||4082.5||4083||4083||4082.5|0
1628255360000|2021-08-06 13:09:20|4084|4083.5|4084.5|4084|4085|4084|4084|4083.5|526
1628255370000|2021-08-06 13:09:30|4084|4083.5|4084.5|4084|4085|4084|4084|4083.5|406
1628255400000|2021-08-06 13:10:00|4085|4084.5|4085|4084.5|4085|4084.5|4085|4084.5|435
1628255410000|2021-08-06 13:10:10|4085.5|4085|4084.5|4084|4085.5|4085|4084.5|4084|1832
1628255420000|2021-08-06 13:10:20|4084|4083.5|4084|4083.5|4084|4083.5|4084|4083.5|479
1628255430000|2021-08-06 13:10:30|4084.5|4084|4085|4084|4085|4084|4084.5|4084|241
1628255450000|2021-08-06 13:10:50|4084.5||4084.5||4084.5||4084.5||0
1628255460000|2021-08-06 13:11:00|4085|4084.5|4085|4084.5|4085.5|4085|4085|4084.5|622
1628255470000|2021-08-06 13:11:10|4085.5|4085|4086.5|4086|4086.5|4086|4085.5|4085|453
1628255480000|2021-08-06 13:11:20|4087|4086.5|4086.5|4086|4087.5|4086.5|4086.5|4086|326
1628255490000|2021-08-06 13:11:30|4087||4086.5||4087||4086.5||77
1628255500000|2021-08-06 13:11:40|4087||4086.5||4087||4086.5||0
1628255520000|2021-08-06 13:12:00|4086|4085.5|4085|4084|4086|4085.5|4085|4084|3703
1628255530000|2021-08-06 13:12:10|4084.5|4084.5|4085|4084.5|4085|4084.5|4084.5|4084.5|32
1628255540000|2021-08-06 13:12:20|4085.5|4085|4085|4084.5|4086|4085|4085|4084.5|548
1628255550000|2021-08-06 13:12:30|4084.5|4084|4085|4084.5|4085|4084.5|4084.5|4084|656
1628255570000|2021-08-06 13:12:50|4084.5|4084|4084.5|4084|4084.5|4084|4084.5|4084|492
1628255580000|2021-08-06 13:13:00|4084|4083.5|4084|4083.5|4084|4083.5|4084|4083.5|814
1628255590000|2021-08-06 13:13:10|4083.5|4083|4083.5|4083|4083.5|4083|4083.5|4082.5|840
1628255600000|2021-08-06 13:13:20|||||||||630
1628255610000|2021-08-06 13:13:30|4084|4083.5|4083.5|4083|4084|4083.5|4083.5|4083|1711
1628255620000|2021-08-06 13:13:40|4083|4082.5|4083|4082.5|4083.5|4083|4083|4082.5|1904
1628255640000|2021-08-06 13:14:00|||||||||62
1628255650000|2021-08-06 13:14:10|||||||||243
1628255660000|2021-08-06 13:14:20|4083.5|4083|4083|4082.5|4083.5|4083|4083|4082.5|1093
1628255670000|2021-08-06 13:14:30|4082.5|4082|4082.5|4082|4082.5|4082|4082.5|4082|797
1628255690000|2021-08-06 13:14:50|4083|4082.5|4082|4081.5|4083|4082.5|4082|4081.5|2138
1628255700000|2021-08-06 13:15:00|4082.5|4082|4082.5|4082|4082.5|4082|4082.5|4082|909
1628255710000|2021-08-06 13:15:10|4083|4082.5|4083|4082.5|4083|4082.5|4083|4082.5|693
1628255730000|2021-08-06 13:15:30|4083.5|4083|4083.5|4083|4084|4083|4083|4082.5|718
1628255750000|2021-08-06 13:15:50|4083|4082.5|4082.5|4082|4083|4082.5|4082.5|4082|3112
1628255760000|2021-08-06 13:16:00|4083|4082.5|4082.5|4082|4083|4082.5|4082.5|4082|778
1628255770000|2021-08-06 13:16:10|4083|4082.5|4082.5|4082|4083|4082.5|4082.5|4082|742
1628255780000|2021-08-06 13:16:20|4083|4082.5|4083.5|4082.5|4083.5|4082.5|4083|4082.5|237
1628255790000|2021-08-06 13:16:30|4083||4083||4083.5||4083||50
1628255800000|2021-08-06 13:16:40|4083.5|4083|4083.5|4083|4083.5|4083|4083.5|4083|284
1628255810000|2021-08-06 13:16:50|4084|4083.5|4084.5|4083.5|4084.5|4084|4084|4083.5|199
1628255820000|2021-08-06 13:17:00|4085|4084|4084.5|4084|4085|4084|4084.5|4084|86
1628255870000|2021-08-06 13:17:50|4084|4083.5|4084|4083.5|4084|4083.5|4084|4083.5|716
1628255880000|2021-08-06 13:18:00|4084.5|4084|4084|4083.5|4084.5|4084|4084|4083.5|392
1628255890000|2021-08-06 13:18:10|4083.5|4083|4083.5|4083|4083.5|4083|4083.5|4083|1718
1628255900000|2021-08-06 13:18:20|||||||||84
1628255910000|2021-08-06 13:18:30|4083|4082.5|4082.5|4082|4083|4082.5|4082.5|4082|1253
1628255920000|2021-08-06 13:18:40|4082|4081.5|4082|4081|4082|4081.5|4082|4080.5|398
1628255930000|2021-08-06 13:18:50||4081.5||4081||4081.5||4081|0
1628255940000|2021-08-06 13:19:00|4082.5|4081.5|4082.5|4081.5|4082.5|4082|4082.5|4081|939
1628255950000|2021-08-06 13:19:10|||||||||45
1628255970000|2021-08-06 13:19:30|4083|4082|4083.5|4083|4083.5|4083|4083|4082|795
1628255980000|2021-08-06 13:19:40|||||||||128
1628255990000|2021-08-06 13:19:50|4083|4082.5|4083|4082.5|4083|4082.5|4083|4082.5|502
1628256000000|2021-08-06 13:20:00|4082.5|4082|4083.5|4083|4083.5|4083|4082.5|4082|1024
1628256010000|2021-08-06 13:20:10|4084|4083.5|4084|4083|4084.5|4084|4084|4083|315
1628256030000|2021-08-06 13:20:30|4083.5|4082.5|4083|4082.5|4083.5|4082.5|4083|4082.5|635
1628256050000|2021-08-06 13:20:50|||||||||355
1628256060000|2021-08-06 13:21:00|4083.5|4083|4084|4083|4084|4083.5|4083.5|4083|1083
1628256070000|2021-08-06 13:21:10|4084.5|4083.5|4084.5|4083.5|4084.5|4083.5|4084.5|4083.5|0
1628256080000|2021-08-06 13:21:20|4084|4083|4083|4082.5|4084.5|4083|4083|4082.5|554
1628256110000|2021-08-06 13:21:50|||||||||36
1628256130000|2021-08-06 13:22:10|4083.5|4083|4083.5|4083|4084|4083.5|4083.5|4083|693
1628256140000|2021-08-06 13:22:20|4084|4083.5|4083.5|4083|4084|4083.5|4083.5|4083|209
1628256160000|2021-08-06 13:22:40|||||||||10
1628256170000|2021-08-06 13:22:50|4083|4082.5|4083|4082.5|4083|4082.5|4083|4082|1006
1628256180000|2021-08-06 13:23:00|4082.5|4082|4082|4081.5|4082.5|4082.5|4082|4081.5|1048
1628256190000|2021-08-06 13:23:10|4082.5|4082|4082.5|4081.5|4082.5|4082|4082|4081.5|322
1628256200000|2021-08-06 13:23:20|4083|4082|4084|4083.5|4084|4083.5|4083|4081.5|843
1628256210000|2021-08-06 13:23:30|4083.5|4083|4084|4083|4084|4083.5|4083.5|4083|531
1628256220000|2021-08-06 13:23:40||4083.5||4083||4083.5||4083|0
1628256230000|2021-08-06 13:23:50||4083.5||4083.5||4083.5||4083.5|74
1628256240000|2021-08-06 13:24:00|4084.5|4084|4084.5|4084|4085|4084.5|4084.5|4084|785
1628256250000|2021-08-06 13:24:10|4085|4084.5|4085|4084|4085.5|4084.5|4085|4084|238
1628256260000|2021-08-06 13:24:20|4084.5|4083.5|4084|4083.5|4085|4083.5|4084|4083.5|1232
1628256280000|2021-08-06 13:24:40|4083.5|4083|4084|4083|4084|4083.5|4083.5|4083|238
1628256290000|2021-08-06 13:24:50|4083.5||4083.5||4083.5||4083.5||0
1628256300000|2021-08-06 13:25:00|4084|4083.5|4085|4084|4085|4084|4084|4083.5|359
1628256310000|2021-08-06 13:25:10|4084.5|4083.5|4085|4084|4085|4084|4084|4083.5|582
1628256320000|2021-08-06 13:25:20|4084.5||4084.5||4084.5||4084.5||91
1628256330000|2021-08-06 13:25:30|4084|4083.5|4083.5|4083|4084|4083.5|4083|4082.5|1963
1628256340000|2021-08-06 13:25:40|4083|4082.5|4083|4082.5|4083|4082.5|4083|4082.5|50
1628256350000|2021-08-06 13:25:50|||||||||40
1628256360000|2021-08-06 13:26:00|||||||||80
1628256370000|2021-08-06 13:26:10|4083.5|4083|4084|4083|4084|4083.5|4083.5|4083|905
1628256390000|2021-08-06 13:26:30|4084.5|4083.5|4084.5|4084|4084.5|4084|4084.5|4083.5|532
1628256400000|2021-08-06 13:26:40||4083.5||4083.5||4083.5||4083.5|21
1628256410000|2021-08-06 13:26:50|4084||4084||4084||4084||0
1628256430000|2021-08-06 13:27:10|||||||||671
1628256450000|2021-08-06 13:27:30|||||||||498
1628256480000|2021-08-06 13:28:00|4083.5|4083|4083.5|4083|4084|4083.5|4083.5|4083|795
1628256530000|2021-08-06 13:28:50|||||||||29
1628256540000|2021-08-06 13:29:00|4083|4082.5|4083|4082.5|4083.5|4082.5|4083|4082.5|1344
1628256560000|2021-08-06 13:29:20|4083.5|4083|4083.5|4082.5|4083.5|4083|4083.5|4082.5|824
1628256570000|2021-08-06 13:29:30||4083||4083||4083||4082.5|186
1628256580000|2021-08-06 13:29:40|||||||||56
1628256590000|2021-08-06 13:29:50|4084|4083.5|4085|4084.5|4085|4084.5|4084|4083.5|1607
1628256600000|2021-08-06 13:30:00|4085.5|4085|4085.5|4085|4086|4085|4085|4084.5|471
1628256610000|2021-08-06 13:30:10|4086|4085.5|4085|4084.5|4088.5|4087.5|4085|4084.5|9352
1628256620000|2021-08-06 13:30:20|4085.5|4085|4086.5|4086|4086.5|4086|4085.5|4085|1618
1628256630000|2021-08-06 13:30:30|4087|4086.5|4089|4088|4089|4088.5|4087|4086.5|3832
1628256640000|2021-08-06 13:30:40|4088.5|4087.5|4088.5|4088|4089|4088|4087.5|4087|3371
1628256650000|2021-08-06 13:30:50|4089|4087.5|4089|4088.5|4089.5|4088.5|4088.5|4087.5|4029
1628256660000|2021-08-06 13:31:00|4089.5|4089|4090.5|4089.5|4090.5|4090|4089|4089|1753
1628256670000|2021-08-06 13:31:10|4090|4089|4087.5|4087|4090|4089|4087.5|4087|5329
1628256680000|2021-08-06 13:31:20|||||||||490
1628256690000|2021-08-06 13:31:30|4088|4087.5|4088|4087.5|4089|4088|4088|4087.5|2136
1628256700000|2021-08-06 13:31:40|4087.5|4087|4085.5|4084.5|4087.5|4087|4085.5|4084.5|3014
1628256710000|2021-08-06 13:31:50|4085|4085|4084.5|4084|4085.5|4085|4084.5|4083.5|2006
1628256720000|2021-08-06 13:32:00|4085|4084.5|4085|4084|4085.5|4085|4085|4084|1606
1628256730000|2021-08-06 13:32:10|4084.5||4084.5||4084.5||4084.5||314
1628256740000|2021-08-06 13:32:20|4085|4084.5|4087.5|4087|4088|4087.5|4084.5|4084|5433
1628256750000|2021-08-06 13:32:30|4088|4086.5|4086|4085.5|4088|4086.5|4086|4085.5|1849
1628256760000|2021-08-06 13:32:40|4085.5|4085|4084|4083|4086|4085|4083.5|4082.5|7009
1628256770000|2021-08-06 13:32:50|4083.5|4082.5|4083|4082.5|4083.5|4083|4083|4082|19
1628256780000|2021-08-06 13:33:00|4082.5|4082|4081.5|4081|4082.5|4082|4081.5|4080.5|728
1628256790000|2021-08-06 13:33:10|4082|4081.5|4082.5|4082|4083|4082.5|4082|4081.5|2161
1628256800000|2021-08-06 13:33:20|4083|4082.5|4082.5|4082|4083|4082.5|4082.5|4082|787
1628256810000|2021-08-06 13:33:30|4083|4082.5|4083|4082.5|4083|4082.5|4083|4082|742
1628256820000|2021-08-06 13:33:40|4082.5|4082|4082.5|4081.5|4082.5|4082|4082|4081.5|1192
1628256830000|2021-08-06 13:33:50|4083|4082|4083|4082|4083|4082.5|4082.5|4081.5|2649
1628256840000|2021-08-06 13:34:00|4083.5|4082.5|4083|4082|4083.5|4083|4082.5|4082|1715
1628256850000|2021-08-06 13:34:10|4082.5|4081.5|4082|4081.5|4082.5|4081.5|4082|4081.5|1163
1628256860000|2021-08-06 13:34:20|4081.5|4081|4083|4082|4083|4082.5|4081.5|4081|2192
1628256870000|2021-08-06 13:34:30|4082.5|4082.5|4083|4082.5|4083|4082.5|4082.5|4082|966
1628256880000|2021-08-06 13:34:40|4082.5|4082|4081.5|4081|4082.5|4082|4081.5|4081|1525
1628256890000|2021-08-06 13:34:50|4082|4081.5|4085.5|4084.5|4085.5|4084.5|4082|4081.5|4698
1628256900000|2021-08-06 13:35:00|4085|4084|4085|4084.5|4086|4085|4084|4083.5|2040
1628256910000|2021-08-06 13:35:10|4085.5|4085|4085|4084.5|4085.5|4085|4085|4084.5|490
1628256920000|2021-08-06 13:35:20|4084.5|4084|4084|4083.5|4085|4084.5|4084|4083.5|1977
1628256930000|2021-08-06 13:35:30|4084.5|4084|4087|4086|4087|4086|4084.5|4084|2345
1628256940000|2021-08-06 13:35:40|4087.5|4086.5|4087.5|4086.5|4087.5|4087|4086|4085.5|1791
1628256950000|2021-08-06 13:35:50|4088|4087|4088|4087.5|4088|4087.5|4088|4087|899
1628256960000|2021-08-06 13:36:00|4088.5|4088|4090.5|4089.5|4090.5|4090|4088.5|4088|1154
1628256970000|2021-08-06 13:36:10|4090|4090|4090|4089.5|4090.5|4090|4090|4089.5|313
1628256980000|2021-08-06 13:36:20|4089.5|4089|4089.5|4089|4090.5|4089.5|4088.5|4088|6175
1628256990000|2021-08-06 13:36:30|4090|4089.5|4089.5|4089|4090|4089.5|4089.5|4089|612
1628257000000|2021-08-06 13:36:40|4089|4088.5|4087.5|4086.5|4089.5|4089|4087|4086.5|1611
1628257010000|2021-08-06 13:36:50|4088|4087|4087.5|4087|4088|4087.5|4087.5|4087|517
1628257020000|2021-08-06 13:37:00|4087|4086.5|4087|4086.5|4087|4087|4087|4086.5|78
1628257030000|2021-08-06 13:37:10|4087.5|4087|4088.5|4087.5|4088.5|4088|4087.5|4087|797
1628257040000|2021-08-06 13:37:20|4088|4087|4088.5|4088|4088.5|4088|4088|4087|1032
1628257050000|2021-08-06 13:37:30|4088|4087.5|4088|4087|4088|4087.5|4088|4087|1040
1628257060000|2021-08-06 13:37:40||4087.5||4087||4087.5||4087|403
1628257070000|2021-08-06 13:37:50|||||||||25
1628257080000|2021-08-06 13:38:00||4087.5||4087.5||4087.5||4087|1209
1628257090000|2021-08-06 13:38:10|4087.5|4087|4088|4087|4088|4087|4087.5|4087|246
1628257100000|2021-08-06 13:38:20|4087.5|4086.5|4088|4087.5|4088|4087.5|4087|4086.5|3450
1628257110000|2021-08-06 13:38:30|4088.5|4088|4089|4088|4089.5|4089|4088.5|4088|2866
1628257120000|2021-08-06 13:38:40|||||||||100
1628257130000|2021-08-06 13:38:50|4088.5|4087.5|4088|4087.5|4088.5|4087.5|4088|4087.5|1388
1628257140000|2021-08-06 13:39:00|||||||||198
1628257150000|2021-08-06 13:39:10|||||||||16
1628257160000|2021-08-06 13:39:20|4088.5|4088|4088.5|4087.5|4089|4088|4088.5|4087.5|1077
1628257170000|2021-08-06 13:39:30|4088|4087|4088|4087|4088|4087|4087.5|4087|725
1628257190000|2021-08-06 13:39:50|4088.5|4087.5|4088.5|4087.5|4089|4088.5|4088|4087|1439
1628257200000|2021-08-06 13:40:00|4088|4087|4087.5|4086.5|4088|4087|4087|4086.5|2107
1628257210000|2021-08-06 13:40:10|4088|4087|4089|4088|4089|4088.5|4088|4087|467
1628257220000|2021-08-06 13:40:20|4089.5|4088.5|4089.5|4088.5|4089.5|4089|4089|4088|1122
1628257240000|2021-08-06 13:40:40|4089|4088|4089|4088|4089|4088|4088.5|4088|1205
1628257250000|2021-08-06 13:40:50|4088.5|4087.5|4088.5|4087.5|4088.5|4088|4088|4087.5|641
1628257260000|2021-08-06 13:41:00|4088|4087|4085.5|4084.5|4088.5|4087|4085.5|4084.5|2782
1628257270000|2021-08-06 13:41:10|4086|4085|4086|4085|4086|4085.5|4086|4084.5|1212
1628257280000|2021-08-06 13:41:20|||||||||276
1628257290000|2021-08-06 13:41:30|4085.5|4084.5|4085|4084|4085.5|4084.5|4084.5|4084|2523
1628257300000|2021-08-06 13:41:40|4085.5|4084.5|4086|4085|4086|4085.5|4085|4084|1126
1628257310000|2021-08-06 13:41:50|4086.5|4085.5|4086|4084.5|4087|4086|4086|4084.5|500
1628257320000|2021-08-06 13:42:00|4085.5|4085|4086|4085|4086|4085|4085.5|4084.5|0
1628257340000|2021-08-06 13:42:20|4085.5|4084.5|4086|4085|4086|4085|4085|4084.5|904
1628257350000|2021-08-06 13:42:30|4085.5|4085.5|4086.5|4085.5|4087|4086|4085.5|4085|751
1628257360000|2021-08-06 13:42:40|4086||4086.5||4086.5||4086||0
1628257370000|2021-08-06 13:42:50|4087|4086|4088|4087|4089|4088|4087|4085.5|2997
1628257380000|2021-08-06 13:43:00|4088.5|4087.5|4089.5|4088.5|4090|4089|4088.5|4087|671
1628257390000|2021-08-06 13:43:10|4090|4089|4091|4089.5|4091|4090|4090|4089|712
1628257400000|2021-08-06 13:43:20|4090.5|4090|4089.5|4089|4090.5|4090|4089.5|4088.5|1303
1628257410000|2021-08-06 13:43:30||4088.5||4088.5||4089||4088.5|0
1628257420000|2021-08-06 13:43:40|4090|4089|4090|4089|4090|4089.5|4090|4088.5|302
1628257430000|2021-08-06 13:43:50|4089.5|4089.5|4091|4090|4091|4090|4089.5|4089.5|1031
1628257440000|2021-08-06 13:44:00|4090.5|4090.5|4091.5|4090.5|4091.5|4091|4090.5|4090|1060
1628257450000|2021-08-06 13:44:10|4091||4091||4091||4091||707
1628257460000|2021-08-06 13:44:20|4090.5|4090|4090.5|4090|4091|4090|4090.5|4090|1042
1628257470000|2021-08-06 13:44:30|4091|4090.5|4092|4091|4092.5|4091.5|4091|4090.5|834
1628257490000|2021-08-06 13:44:50|4092.5|4091.5|4092.5|4092|4092.5|4092|4092.5|4091.5|426
1628257500000|2021-08-06 13:45:00||4091.5||4091.5||4091.5||4091.5|0
1628257510000|2021-08-06 13:45:10|4093|4092|4092.5|4091.5|4093|4092.5|4092.5|4091.5|1343
1628257530000|2021-08-06 13:45:30|4093|4092|4093|4092.5|4094|4093|4093|4092|476
1628257540000|2021-08-06 13:45:40|4092.5|4092|4092|4091.5|4092.5|4092|4092|4091.5|1492
1628257550000|2021-08-06 13:45:50|4091.5|4091|4091.5|4091|4092|4091|4091.5|4091|1114
1628257560000|2021-08-06 13:46:00|4092|4091.5|4091.5|4091|4092|4091.5|4091.5|4091|741
1628257570000|2021-08-06 13:46:10|4092|4091.5|4091|4090.5|4092|4091.5|4091|4090.5|1388
1628257580000|2021-08-06 13:46:20|4090.5|4090|4090.5|4089.5|4090.5|4090|4090.5|4089.5|455
1628257590000|2021-08-06 13:46:30|4091|4090|4091.5|4090.5|4092.5|4091.5|4091|4090|1596
1628257600000|2021-08-06 13:46:40|4092|4091|4091.5|4090.5|4092|4091|4091.5|4090.5|556
1628257620000|2021-08-06 13:47:00|4091|4090|4091|4090|4091|4090.5|4090.5|4090|616
1628257630000|2021-08-06 13:47:10|4090.5|4089.5|4090.5|4089.5|4090.5|4090|4090|4089.5|1455
1628257650000|2021-08-06 13:47:30|||||||||64
1628257660000|2021-08-06 13:47:40|4090|4090|4090.5|4090|4090.5|4090|4090|4090|1259
1628257670000|2021-08-06 13:47:50|4091|4089.5|4090.5|4090|4091|4090.5|4090.5|4089.5|673
1628257680000|2021-08-06 13:48:00|4091.5|4090.5|4090|4089|4091.5|4090.5|4089.5|4089|3886
1628257690000|2021-08-06 13:48:10|4089.5|4089.5|4090|4089|4090|4089.5|4089.5|4089|527
1628257700000|2021-08-06 13:48:20|4090.5|4089.5|4090.5|4089.5|4090.5|4090|4090.5|4089|1618
1628257720000|2021-08-06 13:48:40|4091|4090|4090.5|4089.5|4091|4090|4090.5|4089.5|597
1628257730000|2021-08-06 13:48:50|4090|4089|4089.5|4089|4090.5|4089|4089.5|4089|964
1628257750000|2021-08-06 13:49:10|||||||||1061
1628257760000|2021-08-06 13:49:20|4089|4088.5|4089.5|4088.5|4089.5|4088.5|4089|4088.5|327
1628257770000|2021-08-06 13:49:30||4089||4088.5||4089||4088.5|30
1628257790000|2021-08-06 13:49:50||4089||4089||4089||4089|191
1628257800000|2021-08-06 13:50:00|4089|4088.5|4089|4088.5|4089|4088.5|4089|4088.5|510
1628257810000|2021-08-06 13:50:10|4089.5|4089|4090|4089|4091|4090|4089.5|4089|4313
1628257830000|2021-08-06 13:50:30|4090.5|4089.5|4090.5|4089.5|4090.5|4090|4090.5|4089|699
1628257840000|2021-08-06 13:50:40|||||||||426
1628257850000|2021-08-06 13:50:50|4090|4089|4089|4088.5|4090|4089|4089|4088.5|4210
1628257860000|2021-08-06 13:51:00|4089.5|4089|4089.5|4088.5|4089.5|4089|4089.5|4088.5|669
1628257870000|2021-08-06 13:51:10|4090|4089|4089.5|4088.5|4091|4090.5|4089.5|4088.5|4558
1628257880000|2021-08-06 13:51:20|4090|4089|4091|4090|4091|4090|4090|4089|1607
1628257900000|2021-08-06 13:51:40|4091.5|4090.5|4092|4090.5|4092|4091.5|4091|4090|6191
1628257910000|2021-08-06 13:51:50|4091.5|4091|4091.5|4091|4092|4091.5|4091.5|4091|72
1628257920000|2021-08-06 13:52:00|4091|4090.5|4091.5|4091|4092|4091.5|4091|4090.5|819
1628257930000|2021-08-06 13:52:10|4092||4092||4092||4091.5||226
1628257950000|2021-08-06 13:52:30|4091.5||4091.5||4092||4091.5||338
1628257960000|2021-08-06 13:52:40|4091|4090.5|4090.5|4090|4091|4090.5|4090.5|4090|1956
1628257970000|2021-08-06 13:52:50|4091|4090.5|4093|4092|4093.5|4092.5|4090.5|4090|1892
1628257980000|2021-08-06 13:53:00|4093.5|4092.5|4093.5|4093|4093.5|4093|4093.5|4092|645
1628257990000|2021-08-06 13:53:10|4093|4092.5|4093|4092.5|4093.5|4092.5|4093|4092.5|8
1628258000000|2021-08-06 13:53:20|4092.5|4092|4091.5|4090.5|4093|4092.5|4091|4090.5|4707
1628258010000|2021-08-06 13:53:30|4091||4091||4091||4091||0
1628258020000|2021-08-06 13:53:40|4090.5|4090|4090.5|4090|4091|4090|4090.5|4090|4
1628258030000|2021-08-06 13:53:50|4090|4089.5|4091|4090|4091|4090.5|4090|4089.5|1450
1628258040000|2021-08-06 13:54:00|4091.5|4090.5|4091.5|4091|4091.5|4091|4091.5|4090.5|1690
1628258050000|2021-08-06 13:54:10|4091|4090.5|4090.5|4089.5|4091|4090.5|4090.5|4089.5|467
1628258060000|2021-08-06 13:54:20|4090|4089|4088.5|4088|4090.5|4089.5|4088.5|4088|1033
1628258070000|2021-08-06 13:54:30||4087.5||4087.5||4087.5||4087.5|0
1628258080000|2021-08-06 13:54:40|4089|4088|4089|4088.5|4089|4088.5|4089|4087.5|982
1628258090000|2021-08-06 13:54:50||4088||4087.5||4088||4087.5|41
1628258100000|2021-08-06 13:55:00|4089.5|4088|4090.5|4089.5|4090.5|4090|4089.5|4088|2075
1628258110000|2021-08-06 13:55:10|4091|4090|4091.5|4091|4091.5|4091|4091|4089.5|850
1628258120000|2021-08-06 13:55:20|4091|4090.5|4091|4090|4091.5|4091|4090.5|4090|1849
1628258130000|2021-08-06 13:55:30||4090.5||4090||4090.5||4090|100
1628258140000|2021-08-06 13:55:40|4090.5|4089.5|4090.5|4089.5|4090.5|4089.5|4090.5|4089.5|590
1628258160000|2021-08-06 13:56:00|4090|4089|4089.5|4089|4090|4089|4089.5|4088.5|1273
1628258170000|2021-08-06 13:56:10||4088.5||4088.5||4088.5||4088.5|0
1628258180000|2021-08-06 13:56:20|4089|4088|4089|4088.5|4089.5|4088.5|4088.5|4088|584
1628258190000|2021-08-06 13:56:30||4088||4088||4088||4088|100
1628258200000|2021-08-06 13:56:40|4088.5||4088.5||4088.5||4088.5||314
1628258210000|2021-08-06 13:56:50|4088|4087.5|4087.5|4086.5|4088.5|4087.5|4087.5|4086.5|1611
1628258220000|2021-08-06 13:57:00|4088|4087|4089|4088|4089.5|4089|4088|4087|2483
1628258230000|2021-08-06 13:57:10||4087.5||4088.5||4088.5||4087.5|0
1628258240000|2021-08-06 13:57:20|4088.5|4088|4088.5|4087.5|4089|4088|4088.5|4087.5|837
1628258250000|2021-08-06 13:57:30|4088|4087|4088|4087|4088|4087|4088|4087|284
1628258260000|2021-08-06 13:57:40|4087.5|4087.5|4088|4087|4088|4087.5|4087.5|4087|771
1628258270000|2021-08-06 13:57:50||4087.5||4087.5||4087.5||4087.5|439
1628258280000|2021-08-06 13:58:00|||||||||235
1628258300000|2021-08-06 13:58:20||4087||4087||4087.5||4087|1013
1628258310000|2021-08-06 13:58:30|4087.5|4086.5|4086.5|4085.5|4087.5|4086.5|4086.5|4085.5|2191
1628258320000|2021-08-06 13:58:40|4086|4085|4086|4085|4086|4085|4086|4085|17
1628258330000|2021-08-06 13:58:50|4085.5|4084.5|4085.5|4085|4085.5|4085|4085.5|4084.5|731
1628258340000|2021-08-06 13:59:00|||||||||410
1628258350000|2021-08-06 13:59:10|4086|4085.5|4086|4085.5|4086|4085.5|4086|4085.5|1483
1628258360000|2021-08-06 13:59:20||4085||4085||4085||4085|7
1628258390000|2021-08-06 13:59:50|4085.5|4085.5|4085.5|4085|4085.5|4085.5|4085.5|4085|0
1628258400000|2021-08-06 14:00:00|4085|4084.5|4084.5|4083.5|4085|4084.5|4084.5|4083.5|2159
1628258410000|2021-08-06 14:00:10|4085|4084|4086.5|4085.5|4086.5|4086|4085|4083.5|4661
1628258420000|2021-08-06 14:00:20|4086|4085|4085.5|4084.5|4086|4085|4085|4084.5|1371
1628258440000|2021-08-06 14:00:40|4085|4084|4085|4084|4085|4084.5|4085|4084|78
1628258460000|2021-08-06 14:01:00|4084.5||4084.5||4085||4084.5||49
1628258470000|2021-08-06 14:01:10|4084|4083.5|4083|4082.5|4084|4083.5|4083|4082.5|1372
1628258480000|2021-08-06 14:01:20|4083.5|4083|4083.5|4082.5|4083.5|4083|4083.5|4082.5|578
1628258490000|2021-08-06 14:01:30|4083|4082|4082|4081.5|4083.5|4082.5|4082|4081.5|465
1628258500000|2021-08-06 14:01:40|4082.5|4082|4083|4082|4083.5|4082.5|4082.5|4082|3369
1628258510000|2021-08-06 14:01:50|4082.5||4082.5||4082.5||4082.5||149
1628258520000|2021-08-06 14:02:00|4082|4081.5|4081.5|4081|4082|4081.5|4081.5|4081|1534
1628258530000|2021-08-06 14:02:10|4081|4080.5|4081|4080|4081|4080.5|4080.5|4080|861
1628258540000|2021-08-06 14:02:20|4080.5|4079.5|4080.5|4079.5|4080.5|4079.5|4080.5|4079.5|719
1628258550000|2021-08-06 14:02:30|4081|4080|4080.5|4079.5|4081|4080.5|4080.5|4079.5|1869
1628258560000|2021-08-06 14:02:40|||||||||124
1628258570000|2021-08-06 14:02:50|4080|4079|4080.5|4079.5|4081|4080|4080|4079|3690
1628258580000|2021-08-06 14:03:00|4080|4079|4080|4079|4080|4079.5|4079.5|4079|688
1628258590000|2021-08-06 14:03:10|4080.5|4079.5|4080.5|4079.5|4080.5|4080|4080|4079|1081
1628258600000|2021-08-06 14:03:20||4079||4079.5||4079.5||4079|0
1628258610000|2021-08-06 14:03:30|4081|4080|4082|4081|4082|4081.5|4081|4079.5|2451
1628258620000|2021-08-06 14:03:40|||||||||20
1628258630000|2021-08-06 14:03:50|4081.5|4080.5|4080.5|4080|4082|4080.5|4080.5|4080|2727
1628258640000|2021-08-06 14:04:00|4081|4080.5|4082|4081|4082|4081.5|4081|4080.5|1979
1628258650000|2021-08-06 14:04:10|4081.5|4081.5|4081.5|4081|4082|4081.5|4081.5|4081|145
1628258660000|2021-08-06 14:04:20|4081|4080.5|4081|4080|4081.5|4081|4081|4080|2687
1628258680000|2021-08-06 14:04:40|4080.5|4079.5|4080|4079|4080.5|4080|4080|4079|1030
1628258690000|2021-08-06 14:04:50||4079.5||4079||4079.5||4079|0
1628258700000|2021-08-06 14:05:00|4081|4079.5|4081.5|4080|4081.5|4081|4080.5|4079.5|5537
1628258710000|2021-08-06 14:05:10||4080.5||4080.5||4080.5||4080|200
1628258720000|2021-08-06 14:05:20|4082|4081|4083|4082.5|4083|4082.5|4081.5|4081|3356
1628258730000|2021-08-06 14:05:30|4082.5|4082|4083|4082|4083|4082.5|4082.5|4082|588
1628258740000|2021-08-06 14:05:40|4083.5|4082.5|4084|4083|4084|4083.5|4083.5|4082.5|903
1628258750000|2021-08-06 14:05:50|4083.5||4083.5||4084||4083.5||468
1628258760000|2021-08-06 14:06:00|4084|4083.5|4084.5|4083.5|4084.5|4083.5|4084|4083.5|776
1628258770000|2021-08-06 14:06:10|4085|4084|4085|4084.5|4085.5|4084.5|4084.5|4083.5|972
1628258780000|2021-08-06 14:06:20|4085.5|4084|4084.5|4084|4085.5|4084.5|4084.5|4084|1709
1628258790000|2021-08-06 14:06:30|4084|4083.5|4084|4083.5|4084.5|4084|4084|4083.5|1424
1628258800000|2021-08-06 14:06:40|4084.5|4084|4085.5|4085|4085.5|4085|4084.5|4084|2452
1628258810000|2021-08-06 14:06:50|4085|4084.5|4085|4084.5|4085.5|4085|4085|4084.5|1083
1628258820000|2021-08-06 14:07:00|4085.5||4085.5||4085.5||4085.5||892
1628258830000|2021-08-06 14:07:10|4085|4084|4083.5|4083|4085.5|4084|4083.5|4083|1977
1628258840000|2021-08-06 14:07:20|4083|4082.5|4083.5|4082.5|4083.5|4082.5|4083|4082.5|629
1628258850000|2021-08-06 14:07:30|4083|4082|4082.5|4082|4083|4082|4082.5|4082|810
1628258860000|2021-08-06 14:07:40|4082|4081.5|4081.5|4081|4082.5|4081.5|4081.5|4081|566
1628258870000|2021-08-06 14:07:50|4082|4081.5|4082|4081.5|4082|4081.5|4082|4081.5|244
1628258880000|2021-08-06 14:08:00|||||||||176
1628258890000|2021-08-06 14:08:10|4082.5|4082|4082.5|4082|4083|4082.5|4082.5|4082|2204
1628258910000|2021-08-06 14:08:30|4083|4082.5|4083|4082.5|4083|4082.5|4083|4082.5|704
1628258920000|2021-08-06 14:08:40|4082.5|4082|4082.5|4082|4082.5|4082.5|4082.5|4082|278
1628258930000|2021-08-06 14:08:50|4082|4081.5|4082|4081|4082|4081.5|4082|4081|903
1628258940000|2021-08-06 14:09:00|4081.5|4080.5|4081.5|4080.5|4081.5|4080.5|4081.5|4080.5|78
1628258950000|2021-08-06 14:09:10|4081|4081|4081.5|4081|4081.5|4081|4081|4081|798
1628258960000|2021-08-06 14:09:20|4082|4081.5|4082.5|4081.5|4082.5|4082|4082|4081.5|1192
1628258970000|2021-08-06 14:09:30|4082|4081|4081.5|4081|4082.5|4081|4081.5|4081|1241
1628258980000|2021-08-06 14:09:40|4082|4081.5|4083|4082.5|4083|4082.5|4082|4081.5|2594
1628258990000|2021-08-06 14:09:50|4083.5|4083|4084.5|4083.5|4084.5|4083.5|4083|4083|732
1628259000000|2021-08-06 14:10:00|4084||4084.5||4084.5||4084||30
1628259010000|2021-08-06 14:10:10||4084||4084||4084||4084|117
1628259020000|2021-08-06 14:10:20|4084|4083.5|4084|4083.5|4084.5|4083.5|4084|4083.5|943
1628259030000|2021-08-06 14:10:30|4084.5|4084|4084.5|4083.5|4084.5|4084|4084.5|4083.5|879
1628259090000|2021-08-06 14:11:30|4084|4084|4085|4084.5|4085|4084.5|4084|4084|2091
1628259100000|2021-08-06 14:11:40|4085.5|4085|4085.5|4085|4085.5|4085|4085.5|4085|793
1628259110000|2021-08-06 14:11:50|4085|4084.5|4085|4084|4085.5|4084.5|4084.5|4084|1570
1628259120000|2021-08-06 14:12:00|4084.5|4083.5|4084.5|4083.5|4084.5|4083.5|4084.5|4083.5|156
1628259140000|2021-08-06 14:12:20||4084||4084||4084||4084|0
1628259160000|2021-08-06 14:12:40|4084|4083.5|4084|4083.5|4084.5|4083.5|4084|4083.5|168
1628259170000|2021-08-06 14:12:50|4084.5|4084|4085|4084.5|4085|4084.5|4084.5|4084|3192
1628259180000|2021-08-06 14:13:00|4084.5|4084|4084.5|4083.5|4084.5|4084|4084|4083.5|3205
1628259190000|2021-08-06 14:13:10|4084|4083|4082.5|4082|4084|4083|4082|4081.5|3633
1628259200000|2021-08-06 14:13:20|4083|4082.5|4083|4082|4083|4082.5|4083|4082|1345
1628259210000|2021-08-06 14:13:30|4082.5|4081.5|4082.5|4082|4082.5|4082|4082.5|4081.5|11
1628259220000|2021-08-06 14:13:40|||||||||147
1628259230000|2021-08-06 14:13:50|4082|4081.5|4082.5|4082|4082.5|4082|4082|4081.5|2267
1628259240000|2021-08-06 14:14:00|4082|4081.5|4082.5|4081.5|4082.5|4082|4082|4081.5|416
1628259250000|2021-08-06 14:14:10|||||||||355
1628259260000|2021-08-06 14:14:20|4082|4081|4081|4080|4082|4081|4081|4080|1708
1628259270000|2021-08-06 14:14:30|4081.5|4080.5|4081|4080|4081.5|4081|4081|4080|450
1628259280000|2021-08-06 14:14:40||4080.5||4080.5||4080.5||4080.5|156
1628259300000|2021-08-06 14:15:00|4080.5|4080|4080|4079|4080.5|4080|4080|4079|1391
1628259310000|2021-08-06 14:15:10|4080.5|4079.5|4082|4081.5|4082|4081.5|4080.5|4079|4895
1628259320000|2021-08-06 14:15:20|4082.5|4082|4082.5|4082|4083|4082.5|4082.5|4082|1590
1628259330000|2021-08-06 14:15:30|4082|4081.5|4081.5|4081|4082|4081.5|4081.5|4081|899
1628259350000|2021-08-06 14:15:50|||||||||1
1628259370000|2021-08-06 14:16:10|4081|4080.5|4081.5|4080.5|4081.5|4081|4081|4080.5|738
1628259380000|2021-08-06 14:16:20|4082|4081|4082.5|4081.5|4082.5|4081.5|4082|4080.5|2066
1628259400000|2021-08-06 14:16:40|4082||4082||4082||4082||1
1628259410000|2021-08-06 14:16:50|4081.5|4081|4082|4081.5|4082|4081.5|4081.5|4081|2619
1628259420000|2021-08-06 14:17:00||4081||4081||4081||4081|235
1628259430000|2021-08-06 14:17:10||4081.5||4081.5||4081.5||4081.5|0
1628259460000|2021-08-06 14:17:40|4082.5|4082|4083|4082|4083|4082.5|4082.5|4082|1986
1628259470000|2021-08-06 14:17:50|4082.5|4082.5|4082.5|4082|4082.5|4082.5|4082.5|4082|268
1628259490000|2021-08-06 14:18:10|4082|4081.5|4082.5|4081.5|4082.5|4082|4082|4081.5|2916
1628259500000|2021-08-06 14:18:20|4082|4082|4081.5|4080.5|4082|4082|4081.5|4080.5|1577
1628259510000|2021-08-06 14:18:30|4081||4081||4081||4081||91
1628259520000|2021-08-06 14:18:40|4080.5|4080|4080.5|4080|4080.5|4080|4080.5|4080|382
1628259530000|2021-08-06 14:18:50|4080|4079.5|4080|4079.5|4080|4079.5|4080|4079.5|537
1628259540000|2021-08-06 14:19:00|4080.5|4080|4080.5|4079.5|4080.5|4080|4080|4079.5|1926
1628259550000|2021-08-06 14:19:10||4080||4079.5||4080||4079.5|319
1628259560000|2021-08-06 14:19:20|4080|4080|4080|4079.5|4080|4080|4080|4079.5|0
1628259570000|2021-08-06 14:19:30|||||||||119
1628259590000|2021-08-06 14:19:50|4079.5|4079|4079.5|4078.5|4079.5|4079|4079.5|4078.5|1535
1628259600000|2021-08-06 14:20:00|4080|4079|4079.5|4079|4080|4079.5|4079.5|4078.5|1611
1628259610000|2021-08-06 14:20:10|||||||||375
1628259620000|2021-08-06 14:20:20|4080|4079.5|4079.5|4079|4080|4079.5|4079.5|4079|1046
1628259640000|2021-08-06 14:20:40|4080|4079.5|4080.5|4079.5|4080.5|4080|4080|4079.5|1081
1628259650000|2021-08-06 14:20:50|4081|4080|4081|4080|4081.5|4080.5|4081|4080|2024
1628259660000|2021-08-06 14:21:00|4080.5|4080.5|4081|4080|4081|4080.5|4080.5|4080|150
1628259670000|2021-08-06 14:21:10|4080.5||4080.5||4080.5||4080.5||0
1628259680000|2021-08-06 14:21:20|||||||||100
1628259690000|2021-08-06 14:21:30|||||||||584
1628259700000|2021-08-06 14:21:40|4081|4080.5|4081|4080.5|4081|4080.5|4081|4080.5|462
1628259710000|2021-08-06 14:21:50|4081.5|4081|4083.5|4083|4083.5|4083|4081.5|4081|1425
1628259720000|2021-08-06 14:22:00|4083|4082.5|4083.5|4082.5|4083.5|4082.5|4083|4082.5|820
1628259750000|2021-08-06 14:22:30|4084|4083|4084|4083.5|4084.5|4083.5|4084|4083|431
1628259760000|2021-08-06 14:22:40|||||||||166
1628259770000|2021-08-06 14:22:50|4084.5|4084|4084.5|4084|4084.5|4084|4084.5|4083.5|2955
1628259780000|2021-08-06 14:23:00|4085|4084.5|4085.5|4085|4085.5|4085|4085|4084.5|1730
1628259790000|2021-08-06 14:23:10|4086|4085.5|4087|4086|4087|4086|4085.5|4085|2100
1628259800000|2021-08-06 14:23:20|4086.5|4086.5|4087|4086.5|4087|4086.5|4086.5|4086.5|219
1628259810000|2021-08-06 14:23:30|4086.5|4086|4086.5|4086|4087|4086|4086.5|4086|1020
1628259820000|2021-08-06 14:23:40|4086|4085.5|4085|4084.5|4086|4085.5|4085|4084|2670
1628259830000|2021-08-06 14:23:50|4084.5|4084|4084.5|4084|4085|4084.5|4084.5|4084|88
1628259840000|2021-08-06 14:24:00|4085|4084.5|4085|4084.5|4085|4084.5|4084.5|4084|412
1628259860000|2021-08-06 14:24:20|4084.5|4084|4084.5|4084|4084.5|4084|4084.5|4084|226
1628259870000|2021-08-06 14:24:30|4084|4083.5|4084|4083.5|4084|4083.5|4084|4083.5|667
1628259880000|2021-08-06 14:24:40|4083.5|4083|4083|4082.5|4083.5|4083|4083|4082.5|775
1628259890000|2021-08-06 14:24:50|4083.5|4083|4083.5|4083|4083.5|4083|4082.5|4082|4577
1628259900000|2021-08-06 14:25:00|||||||||140
1628259910000|2021-08-06 14:25:10|||||||||444
1628259930000|2021-08-06 14:25:30|||||||||255
1628259940000|2021-08-06 14:25:40|4084|4083.5|4084|4083.5|4084|4083.5|4083.5|4083|2232
1628259950000|2021-08-06 14:25:50|4083.5|4083|4083.5|4083|4084|4083|4083.5|4083|563
1628259960000|2021-08-06 14:26:00|4084|4083.5|4085.5|4084.5|4085.5|4084.5|4084|4083.5|3061
1628259970000|2021-08-06 14:26:10|4085|4084|4085|4084|4085|4084|4084.5|4084|127
1628259980000|2021-08-06 14:26:20||4084.5||4084.5||4084.5||4084.5|0
1628259990000|2021-08-06 14:26:30|4085.5|4085|4086|4085.5|4086.5|4085.5|4085.5|4084.5|1337
1628260000000|2021-08-06 14:26:40|4086.5|4086|4086.5|4086|4087|4086|4086.5|4086|527
1628260010000|2021-08-06 14:26:50|||||||||588
1628260020000|2021-08-06 14:27:00|4087|4086.5|4087|4086.5|4087|4086.5|4086.5|4086|786
1628260030000|2021-08-06 14:27:10|4087.5|4087|4087|4086.5|4087.5|4087|4087|4086.5|1075
1628260050000|2021-08-06 14:27:30|4086.5|4086|4086.5|4085.5|4086.5|4086|4086.5|4085.5|1473
1628260060000|2021-08-06 14:27:40|4086|4085|4086|4085.5|4086|4085.5|4085.5|4085|2854
1628260070000|2021-08-06 14:27:50|||||||||425
1628260080000|2021-08-06 14:28:00|4086.5|4086|4088.5|4087.5|4088.5|4087.5|4086.5|4086|2330
1628260090000|2021-08-06 14:28:10|4088|4088|4088.5|4088|4088.5|4088|4088|4087.5|193
1628260120000|2021-08-06 14:28:40|4088|4087.5|4088|4087.5|4088.5|4087.5|4088|4087.5|1186
1628260130000|2021-08-06 14:28:50|4087.5|4087|4087|4086.5|4087.5|4087|4087|4086.5|1151
1628260140000|2021-08-06 14:29:00|4086.5|4086|4086.5|4086|4087|4086.5|4086.5|4085.5|99
1628260150000|2021-08-06 14:29:10|||||||||4
1628260160000|2021-08-06 14:29:20|4087|4086.5|4087|4086.5|4087|4086.5|4087|4086.5|628
1628260170000|2021-08-06 14:29:30|4087.5|4087|4087.5|4087|4087.5|4087|4087.5|4087|1137
1628260180000|2021-08-06 14:29:40|4087|4086.5|4086.5|4086|4087|4086.5|4086.5|4086|672
1628260190000|2021-08-06 14:29:50|4087|4086.5|4087|4086|4087|4086.5|4087|4086|468
1628260210000|2021-08-06 14:30:10|||||||||400
1628260240000|2021-08-06 14:30:40|4086.5|4085.5|4086|4085.5|4086.5|4085.5|4086|4085.5|3339
1628260250000|2021-08-06 14:30:50|4085.5|4085|4085|4084.5|4085.5|4085|4085|4084.5|1401
1628260260000|2021-08-06 14:31:00|4085.5|4085|4086|4085|4086|4085.5|4085.5|4085|2430
1628260270000|2021-08-06 14:31:10||4085.5||4085.5||4085.5||4085.5|0
1628260280000|2021-08-06 14:31:20|4086.5|4086|4087.5|4086.5|4087.5|4086.5|4086.5|4086|2080
1628260290000|2021-08-06 14:31:30|4087||4087||4087||4087||0
1628260300000|2021-08-06 14:31:40|4086.5|4086|4085|4084.5|4086.5|4086|4085|4084.5|1934
1628260310000|2021-08-06 14:31:50|4085.5|4085|4085.5|4085|4085.5|4085|4085.5|4085|1211
1628260320000|2021-08-06 14:32:00|4086|4085.5|4086.5|4086|4086.5|4086|4086|4085.5|1675
1628260330000|2021-08-06 14:32:10|4087|4086.5|4087.5|4087|4087.5|4087|4087|4086.5|1190
1628260340000|2021-08-06 14:32:20|||||||||18
1628260350000|2021-08-06 14:32:30|4088|4087.5|4088|4087.5|4088.5|4088|4088|4087.5|808
1628260360000|2021-08-06 14:32:40|4087.5|4087|4087|4086.5|4087.5|4087|4087|4086|1675
1628260370000|2021-08-06 14:32:50|4086.5|4086|4087|4086.5|4087|4086.5|4086.5|4086|503
1628260380000|2021-08-06 14:33:00|4086.5|4086|4086.5|4086|4087|4086|4086.5|4086|162
1628260390000|2021-08-06 14:33:10|4087|4086.5|4086.5|4086|4087|4086.5|4086.5|4086|1370
1628260400000|2021-08-06 14:33:20|4087|4086.5|4086.5|4086|4087|4086.5|4086.5|4086|398
1628260430000|2021-08-06 14:33:50|4087|4086.5|4088|4087.5|4088|4087.5|4086.5|4086|1616
1628260440000|2021-08-06 14:34:00|4087.5|4087|4088|4087|4088|4087.5|4087.5|4086.5|365
1628260450000|2021-08-06 14:34:10|4087.5|4086.5|4087.5|4086.5|4088|4086.5|4087.5|4086.5|706
1628260460000|2021-08-06 14:34:20||4087||4086.5||4087||4086.5|132
1628260470000|2021-08-06 14:34:30||4087||4087||4087||4087|0
1628260480000|2021-08-06 14:34:40|4088|4087.5|4087.5|4087|4088|4087.5|4087.5|4087|2272
1628260490000|2021-08-06 14:34:50|4088|4087.5|4088|4087|4088|4087.5|4088|4087|361
1628260500000|2021-08-06 14:35:00|4087.5|4087.5|4088|4087.5|4088|4087.5|4087.5|4087.5|758
1628260510000|2021-08-06 14:35:10|4088.5|4088|4088.5|4087.5|4089|4088.5|4088|4087.5|2187
1628260520000|2021-08-06 14:35:20||4088||4088||4088||4088|0
1628260530000|2021-08-06 14:35:30|||||||||46
1628260540000|2021-08-06 14:35:40|||||||||133
1628260550000|2021-08-06 14:35:50|||||||||60
1628260560000|2021-08-06 14:36:00|4088|4087.5|4088|4087.5|4088|4087.5|4088|4087.5|1464
1628260570000|2021-08-06 14:36:10|4088.5|4088|4088|4087.5|4088.5|4088|4088|4087.5|572
1628260580000|2021-08-06 14:36:20|4088.5|4088|4088|4087.5|4088.5|4088|4088|4087.5|1083
1628260590000|2021-08-06 14:36:30|||||||||651
1628260600000|2021-08-06 14:36:40|4087.5|4087|4087.5|4087|4087.5|4087|4087.5|4087|1359
1628260610000|2021-08-06 14:36:50|4088|4087.5|4088|4087.5|4088|4087.5|4088|4087.5|804
1628260620000|2021-08-06 14:37:00|||||||||300
1628260630000|2021-08-06 14:37:10|4088.5|4088|4089|4088.5|4089|4088.5|4088.5|4088|2243
1628260640000|2021-08-06 14:37:20|4088.5|4088|4089|4088.5|4089|4088.5|4088.5|4088|468
1628260650000|2021-08-06 14:37:30|||||||||441
1628260660000|2021-08-06 14:37:40|4089.5|4089|4090.5|4090|4090.5|4090|4089.5|4089|1857
1628260670000|2021-08-06 14:37:50|4091|4090.5|4093|4092|4093|4092|4091|4090.5|3149
1628260680000|2021-08-06 14:38:00|4092.5|4092.5|4093|4092.5|4093|4092.5|4092|4091.5|3985
1628260690000|2021-08-06 14:38:10|4092.5|4092|4090.5|4089.5|4092.5|4092|4090.5|4089.5|1913
1628260700000|2021-08-06 14:38:20|4091|4090|4091|4090.5|4091|4090.5|4090.5|4090|468
1628260710000|2021-08-06 14:38:30|||||||||164
1628260720000|2021-08-06 14:38:40|||||||||73
1628260730000|2021-08-06 14:38:50|4091.5|4091|4092|4091.5|4092.5|4091.5|4091.5|4091|1446
1628260740000|2021-08-06 14:39:00|4091.5|4091|4091|4090.5|4092|4091|4091|4090.5|738
1628260750000|2021-08-06 14:39:10|4091.5|4091|4092|4091|4092|4091.5|4091.5|4091|359
1628260760000|2021-08-06 14:39:20|4092.5|4091.5|4093|4092.5|4093|4092.5|4092.5|4091.5|1026
1628260770000|2021-08-06 14:39:30|4093.5|4093|4093.5|4093|4093.5|4093|4093.5|4093|0
1628260780000|2021-08-06 14:39:40|4093|4092.5|4093.5|4093|4093.5|4093|4093|4092.5|345
1628260790000|2021-08-06 14:39:50|4094|4093.5|4094.5|4094|4094.5|4094|4094|4093.5|132
1628260800000|2021-08-06 14:40:00|4094|4093.5|4093.5|4093|4094|4093.5|4093.5|4093|295
1628260810000|2021-08-06 14:40:10|4093|4092.5|4093|4092.5|4093|4092.5|4093|4092.5|980
1628260820000|2021-08-06 14:40:20|4092.5|4092|4092.5|4092|4092.5|4092|4092.5|4092|719
1628260830000|2021-08-06 14:40:30|4093|4092.5|4093|4092.5|4093|4092.5|4093|4092.5|987
1628260840000|2021-08-06 14:40:40||4092||4092.5||4092.5||4092|0
1628260850000|2021-08-06 14:40:50|4092.5|4092|4092.5|4092|4092.5|4092|4092.5|4092|911
1628260860000|2021-08-06 14:41:00|4093|4092.5|4093|4092.5|4093|4092.5|4092.5|4092|1581
1628260890000|2021-08-06 14:41:30|||||||||100
1628260910000|2021-08-06 14:41:50|||||||||641
1628260920000|2021-08-06 14:42:00|||||||||41
1628260940000|2021-08-06 14:42:20|4093.5|4093|4094|4093|4094|4093.5|4093.5|4093|2314
1628260950000|2021-08-06 14:42:30|4094.5|4093.5|4094.5|4093.5|4094.5|4093.5|4094|4093.5|95
1628260960000|2021-08-06 14:42:40|4094|4093|4093.5|4092.5|4094|4093|4093|4092.5|953
1628260970000|2021-08-06 14:42:50|4093||4093||4093||4093||0
1628260980000|2021-08-06 14:43:00|||||||||387
1628261000000|2021-08-06 14:43:20|4093.5|4093|4093.5|4093|4093.5|4093|4093.5|4093|879
1628261010000|2021-08-06 14:43:30|4094|4093.5|4094.5|4094|4095|4094.5|4094|4093.5|1580
1628261050000|2021-08-06 14:44:10|4094|4093.5|4094|4093.5|4094|4093.5|4094|4093.5|1839
1628261060000|2021-08-06 14:44:20|4093.5|4093|4093.5|4093|4094|4093|4093.5|4093|3396
1628261080000|2021-08-06 14:44:40|4094|4093.5|4094|4093.5|4094.5|4094|4094|4093.5|1407
1628261090000|2021-08-06 14:44:50|4093.5|4093|4093.5|4093|4093.5|4093|4093.5|4093|61
1628261100000|2021-08-06 14:45:00|4094|4093.5|4094|4093.5|4094|4093.5|4093.5|4093|740
1628261110000|2021-08-06 14:45:10|||||||||102
1628261120000|2021-08-06 14:45:20|||||||||117
1628261130000|2021-08-06 14:45:30|4093.5|4093|4092.5|4092|4093.5|4093|4092|4091.5|5494
1628261140000|2021-08-06 14:45:40|4093|4092.5|4093|4092.5|4093|4092.5|4093|4092.5|1314
1628261150000|2021-08-06 14:45:50|4092.5|4092|4092.5|4092|4092.5|4092|4092.5|4091.5|660
1628261170000|2021-08-06 14:46:10|4093|4092.5|4093.5|4093|4093.5|4093|4093|4092.5|1447
1628261180000|2021-08-06 14:46:20|4093|4092.5|4093|4092.5|4093.5|4092.5|4093|4092.5|111
1628261190000|2021-08-06 14:46:30|||||||||84
1628261210000|2021-08-06 14:46:50|4093.5|4093|4093.5|4093|4093.5|4093|4093.5|4093|1924
1628261220000|2021-08-06 14:47:00|4094|4093.5|4093.5|4093|4094|4093.5|4093.5|4093|792
1628261230000|2021-08-06 14:47:10|||||||||28
1628261250000|2021-08-06 14:47:30|4094|4093.5|4094|4093.5|4094|4093.5|4094|4093.5|1105
1628261270000|2021-08-06 14:47:50|4094.5|4094|4094.5|4094|4094.5|4094|4094.5|4094|233
1628261280000|2021-08-06 14:48:00|4094|4093.5|4093.5|4093|4094|4093.5|4093.5|4093|1942
1628261290000|2021-08-06 14:48:10|4094|4093.5|4094|4093.5|4094|4093.5|4094|4093.5|870
1628261300000|2021-08-06 14:48:20|4093.5|4093|4093.5|4093|4093.5|4093|4093.5|4092.5|1454
1628261310000|2021-08-06 14:48:30|4093|4092.5|4093.5|4092.5|4093.5|4092.5|4093|4092.5|100
1628261320000|2021-08-06 14:48:40||4093||4093||4093||4093|0
1628261330000|2021-08-06 14:48:50|4094|4093.5|4094|4093.5|4094|4093.5|4093.5|4093|1039
1628261340000|2021-08-06 14:49:00|||||||||75
1628261350000|2021-08-06 14:49:10|4093.5|4093|4093|4092.5|4093.5|4093|4093|4092.5|223
1628261360000|2021-08-06 14:49:20|4092.5|4092|4093.5|4093|4093.5|4093|4092.5|4092|1236
1628261370000|2021-08-06 14:49:30|4094|4093.5|4093.5|4093|4094|4093.5|4093.5|4093|396
1628261380000|2021-08-06 14:49:40|4093|4092.5|4093.5|4093|4093.5|4093|4093|4092.5|597
1628261390000|2021-08-06 14:49:50|4093|4092.5|4092.5|4092|4093.5|4092.5|4092.5|4092|1063
1628261400000|2021-08-06 14:50:00|4093|4092.5|4094|4093.5|4094.5|4094|4093|4092.5|2149
1628261410000|2021-08-06 14:50:10|4093.5|4093|4093.5|4093|4094|4093|4093.5|4093|3
1628261420000|2021-08-06 14:50:20|4093|4092.5|4092.5|4092|4093|4092.5|4092.5|4092|510
1628261430000|2021-08-06 14:50:30|4093|4092.5|4092.5|4092|4093|4092.5|4092.5|4092|1417
1628261440000|2021-08-06 14:50:40|4092|4091.5|4091.5|4091|4092|4091.5|4091.5|4091|301
1628261450000|2021-08-06 14:50:50|4092|4091.5|4092|4091|4092|4091.5|4091.5|4091|3098
1628261460000|2021-08-06 14:51:00||4091.5||4091||4091.5||4091|0
1628261480000|2021-08-06 14:51:20|4091.5|4090.5|4089.5|4089|4091.5|4090.5|4089.5|4089|3200
1628261490000|2021-08-06 14:51:30|4089|4088.5|4089|4088|4089.5|4089|4088.5|4088|6233
1628261500000|2021-08-06 14:51:40|4088.5|4088.5|4088.5|4088|4088.5|4088.5|4088.5|4088|1554
1628261510000|2021-08-06 14:51:50||4087.5||4088||4088||4087.5|262
1628261520000|2021-08-06 14:52:00|4089|4088.5|4089|4088.5|4089|4088.5|4089|4088|1083
1628261530000|2021-08-06 14:52:10|4088.5|4088|4088.5|4088|4089|4088|4088.5|4088|1265
1628261540000|2021-08-06 14:52:20|4089|4088.5|4089.5|4088.5|4089.5|4089|4089|4088.5|2227
1628261550000|2021-08-06 14:52:30|4090|4089|4091|4090|4091|4090|4090|4088.5|1490
1628261560000|2021-08-06 14:52:40|4090.5|4089.5|4089.5|4089|4091|4089.5|4089|4088.5|1969
1628261580000|2021-08-06 14:53:00|4089|4088.5|4089.5|4089|4089.5|4089|4089|4088.5|353
1628261590000|2021-08-06 14:53:10|4089|4088.5|4089|4088.5|4089.5|4088.5|4089|4088.5|23
1628261600000|2021-08-06 14:53:20|4089.5|4089|4089|4088|4089.5|4089|4089|4088|1611
1628261610000|2021-08-06 14:53:30|||||||||98
1628261620000|2021-08-06 14:53:40|4088.5|4087.5|4088|4087.5|4088.5|4088|4088|4087.5|803
1628261630000|2021-08-06 14:53:50|4088.5|4088|4089|4088|4089|4088|4088|4087.5|1223
1628261640000|2021-08-06 14:54:00|4088.5|4088.5|4088.5|4088|4089|4088.5|4088.5|4087.5|1112
1628261650000|2021-08-06 14:54:10|4088|4087.5|4088|4087.5|4088|4088|4088|4087.5|0
1628261660000|2021-08-06 14:54:20|||||||||345
1628261670000|2021-08-06 14:54:30|4087.5|4087|4087.5|4087|4087.5|4087|4087.5|4087|889
1628261680000|2021-08-06 14:54:40|||||||||264
1628261690000|2021-08-06 14:54:50|4088||4087.5||4088||4087.5||1102
1628261700000|2021-08-06 14:55:00|4087|4086.5|4087|4086|4087|4086.5|4086.5|4086|1142
1628261710000|2021-08-06 14:55:10|4086.5|4086.5|4086.5|4086|4086.5|4086.5|4086.5|4086|335
1628261720000|2021-08-06 14:55:20|4086|4085.5|4086|4085|4086|4085.5|4086|4085|454
1628261730000|2021-08-06 14:55:30|4085.5||4086||4086||4085.5||279
1628261740000|2021-08-06 14:55:40|4085.5|4084.5|4085|4084.5|4085.5|4085|4085|4084.5|1165
1628261750000|2021-08-06 14:55:50|4084.5|4084|4085|4084|4085|4084.5|4084.5|4083.5|287
1628261760000|2021-08-06 14:56:00|||||||||7
1628261770000|2021-08-06 14:56:10|4085.5|4084.5|4085.5|4085|4085.5|4085|4085|4084.5|4647
1628261780000|2021-08-06 14:56:20||4084.5||4084.5||4084.5||4084.5|2
1628261790000|2021-08-06 14:56:30|4085||4085||4085||4085||332
1628261800000|2021-08-06 14:56:40|4084.5|4084|4084.5|4084|4085|4084|4084.5|4084|381
1628261810000|2021-08-06 14:56:50|4085|4084.5|4085|4084|4085|4084.5|4085|4084|1667
1628261820000|2021-08-06 14:57:00|4084.5|4084.5|4085.5|4085|4085.5|4085|4084.5|4084.5|2219
1628261830000|2021-08-06 14:57:10|4085|4084.5|4085|4084.5|4085|4084.5|4085|4084|535
1628261840000|2021-08-06 14:57:20|4085.5|4085|4086.5|4085.5|4086.5|4085.5|4085.5|4085|2025
1628261850000|2021-08-06 14:57:30|4086|4086|4087|4086|4087|4086|4086|4086|127
1628261860000|2021-08-06 14:57:40|4086.5|4085.5|4086|4085.5|4086.5|4085.5|4086|4085.5|389
1628261870000|2021-08-06 14:57:50|4085.5|4085|4086.5|4085.5|4086.5|4086|4085.5|4085|1497
1628261880000|2021-08-06 14:58:00||4086||4085.5||4086||4085.5|350
1628261890000|2021-08-06 14:58:10|4086||4086||4086||4086||0
1628261900000|2021-08-06 14:58:20|4085.5|4085|4085|4084.5|4086|4085.5|4085|4084.5|824
1628261910000|2021-08-06 14:58:30|4084.5|4084|4084.5|4084|4084.5|4084|4084.5|4084|117
1628261920000|2021-08-06 14:58:40|4084|4083.5|4084|4083.5|4084|4083.5|4084|4083.5|268
1628261930000|2021-08-06 14:58:50|4083.5|4083|4083.5|4082.5|4084|4083.5|4083.5|4082.5|2141
1628261940000|2021-08-06 14:59:00|||||||||213
1628261950000|2021-08-06 14:59:10|4083|4083|4083|4082.5|4083.5|4083|4083|4082.5|1038
1628261960000|2021-08-06 14:59:20|4083.5|4083|4083.5|4083|4083.5|4083|4083.5|4083|1430
1628261970000|2021-08-06 14:59:30|4084|4083.5|4084|4083.5|4084|4083.5|4084|4083|772
1628261980000|2021-08-06 14:59:40|4084.5|4084|4084.5|4084|4084.5|4084|4084.5|4084|638
1628261990000|2021-08-06 14:59:50|4085|4084.5|4085|4084.5|4085|4084.5|4085|4084.5|1101
1628262000000|2021-08-06 15:00:00|4084.5|4084|4085|4084|4085|4084.5|4084.5|4084|715
1628262010000|2021-08-06 15:00:10|4084.5|4083.5|4084.5|4084|4084.5|4084|4084|4083.5|703
1628262040000|2021-08-06 15:00:40|4085|4084.5|4085.5|4085|4085.5|4085|4085|4084|2950
1628262050000|2021-08-06 15:00:50|4086||4085.5||4086||4085.5||1
1628262060000|2021-08-06 15:01:00|4085|4084.5|4085|4084.5|4085|4084.5|4085|4084.5|315
1628262070000|2021-08-06 15:01:10||4084||4084||4084||4084|160
1628262100000|2021-08-06 15:01:40|4084.5|4083.5|4084|4083.5|4084.5|4083.5|4084|4083.5|559
1628262110000|2021-08-06 15:01:50|4084.5|4084|4084|4083.5|4084.5|4084|4084|4083.5|1159
1628262120000|2021-08-06 15:02:00|4084.5|4084|4084.5|4083.5|4084.5|4084|4084.5|4083.5|742
1628262130000|2021-08-06 15:02:10|4085|4084|4085|4084.5|4085|4084.5|4085|4084|634
1628262150000|2021-08-06 15:02:30|4085.5|4085|4086|4085.5|4086|4085.5|4085.5|4085|1882
1628262170000|2021-08-06 15:02:50|4085.5|4085|4086|4085.5|4086|4085.5|4085.5|4085|1298
1628262180000|2021-08-06 15:03:00||4085||4085.5||4085.5||4085|0
1628262210000|2021-08-06 15:03:30|||||||||63
1628262220000|2021-08-06 15:03:40|4086.5|4086|4087|4086.5|4087|4086.5|4086.5|4086|1876
1628262240000|2021-08-06 15:04:00|||||||||128
1628262250000|2021-08-06 15:04:10|4087.5|4087|4089|4088.5|4089|4088.5|4087.5|4087|2771
1628262260000|2021-08-06 15:04:20|4088.5|4088|4088.5|4088|4088.5|4088|4088.5|4088|660
1628262270000|2021-08-06 15:04:30|4089|4088.5|4089|4088.5|4089|4088.5|4089|4088.5|811
1628262290000|2021-08-06 15:04:50|4089.5|4089|4089.5|4089|4089.5|4089|4089.5|4089|1852
1628262300000|2021-08-06 15:05:00|4090|4089.5|4090|4089.5|4090|4089.5|4090|4089.5|433
1628262310000|2021-08-06 15:05:10|||||||||76
1628262320000|2021-08-06 15:05:20|4090.5|4090|4090|4089.5|4090.5|4090|4090|4089.5|1764
1628262330000|2021-08-06 15:05:30|4090.5|4090|4090.5|4090|4090.5|4090|4090.5|4090|1075
1628262350000|2021-08-06 15:05:50|||||||||3
1628262360000|2021-08-06 15:06:00|4090|4089.5|4089|4088.5|4090|4089.5|4089|4088.5|2061
1628262380000|2021-08-06 15:06:20|4089.5|4089|4090|4089.5|4090|4089.5|4089.5|4089|1728
1628262390000|2021-08-06 15:06:30|4090.5|4090|4090.5|4090|4090.5|4090|4090.5|4090|87
1628262400000|2021-08-06 15:06:40|4090|4089.5|4090|4089.5|4090|4089.5|4090|4089.5|1001
1628262410000|2021-08-06 15:06:50|||||||||50
1628262420000|2021-08-06 15:07:00|||||||||100
1628262450000|2021-08-06 15:07:30|||||||||130
1628262460000|2021-08-06 15:07:40|4089.5|4089|4089.5|4089|4089.5|4089|4089.5|4089|1100
1628262470000|2021-08-06 15:07:50|4089|4088.5|4089|4088.5|4089|4088.5|4089|4088.5|345
1628262480000|2021-08-06 15:08:00|||||||||18
1628262500000|2021-08-06 15:08:20|||||||||1049
1628262520000|2021-08-06 15:08:40|||||||||78
1628262540000|2021-08-06 15:09:00|||||||||49
1628262550000|2021-08-06 15:09:10|4089.5|4089|4089.5|4088.5|4089.5|4089|4089.5|4088.5|3084
1628262560000|2021-08-06 15:09:20|4090|4089|4090|4089.5|4090.5|4090|4090|4089|2046
1628262570000|2021-08-06 15:09:30|4090.5|4090|4091|4090.5|4091|4090.5|4090.5|4090|1037
1628262590000|2021-08-06 15:09:50|4090.5|4090|4091|4090|4091|4090|4090.5|4089.5|1174
1628262600000|2021-08-06 15:10:00||4090.5||4090.5||4090.5||4090.5|0
1628262610000|2021-08-06 15:10:10|4090.5|4090|4090.5|4090|4090.5|4090|4090.5|4089.5|504
1628262640000|2021-08-06 15:10:40|4091|4090.5|4092.5|4092|4092.5|4092|4091|4090.5|2900
1628262650000|2021-08-06 15:10:50|||||||||215
1628262660000|2021-08-06 15:11:00|||||||||1247
1628262670000|2021-08-06 15:11:10|||||||||250
1628262680000|2021-08-06 15:11:20|4092|4091.5|4092.5|4092|4092.5|4092|4092|4091.5|3130
1628262690000|2021-08-06 15:11:30|4092|4091.5|4092|4091.5|4092|4091.5|4092|4091.5|424
1628262710000|2021-08-06 15:11:50|4091.5|4091|4091.5|4091|4091.5|4091|4091.5|4091|591
1628262720000|2021-08-06 15:12:00|4091|4090.5|4091.5|4091|4091.5|4091|4091|4090|1203
1628262740000|2021-08-06 15:12:20|||||||||387
1628262750000|2021-08-06 15:12:30|4092|4091.5|4092.5|4092|4093|4092|4092|4091.5|4453
1628262760000|2021-08-06 15:12:40|||||||||895
1628262770000|2021-08-06 15:12:50|||||||||386
1628262780000|2021-08-06 15:13:00|4092|4091.5|4092|4091.5|4092|4091.5|4092|4091.5|285
1628262790000|2021-08-06 15:13:10|4091.5|4091|4092|4091.5|4092|4091.5|4091.5|4091|257
1628262800000|2021-08-06 15:13:20|4091.5|4091|4091.5|4091|4091.5|4091|4091.5|4091|361
1628262810000|2021-08-06 15:13:30|4091|4090.5|4091|4090.5|4091|4090.5|4091|4090.5|617
1628262830000|2021-08-06 15:13:50|4090.5|4090|4091|4090.5|4091|4090.5|4090.5|4090|1550
1628262840000|2021-08-06 15:14:00|4091.5|4091|4091.5|4091|4091.5|4091|4091.5|4091|1893
1628262850000|2021-08-06 15:14:10|||||||||216
1628262870000|2021-08-06 15:14:30|||||||||25
1628262880000|2021-08-06 15:14:40|4091|4090.5|4090.5|4090|4091.5|4091|4090.5|4090|3193
1628262890000|2021-08-06 15:14:50|||||||||300
1628262900000|2021-08-06 15:15:00|4090|4089.5|4090.5|4090|4090.5|4090|4090|4089.5|2044
1628262910000|2021-08-06 15:15:10|4091|4090.5|4091.5|4091|4092|4091|4091|4090|1784
1628262920000|2021-08-06 15:15:20|4092|4091.5|4092|4091.5|4092|4091.5|4092|4091.5|1988
1628262930000|2021-08-06 15:15:30|4091.5|4091|4091.5|4091|4091.5|4091|4091.5|4091|902
1628262940000|2021-08-06 15:15:40|4092|4091.5|4092|4091.5|4092|4091.5|4092|4091.5|868
1628262950000|2021-08-06 15:15:50|4091.5|4091|4091.5|4091|4092|4091.5|4091.5|4091|946
1628262960000|2021-08-06 15:16:00|4091|4090.5|4091.5|4091|4091.5|4091|4091|4090.5|416
1628262990000|2021-08-06 15:16:30|4091|4090.5|4091.5|4090.5|4091.5|4090.5|4090.5|4090|2122
1628263000000|2021-08-06 15:16:40|4091|4090|4091|4090|4091|4090|4091|4090|134
1628263020000|2021-08-06 15:17:00|4091.5|4090.5|4091.5|4091|4091.5|4091|4091.5|4090.5|1328
1628263030000|2021-08-06 15:17:10|4092|4091.5|4092.5|4092|4092.5|4092|4092|4091.5|2456
1628263040000|2021-08-06 15:17:20|4092|4091.5|4092|4091.5|4092.5|4092|4092|4091.5|1189
1628263050000|2021-08-06 15:17:30|||||||||167
1628263070000|2021-08-06 15:17:50|4091.5|4091|4092|4091.5|4092|4091.5|4091.5|4091|717
1628263080000|2021-08-06 15:18:00|4092.5|4092|4092.5|4092|4092.5|4092|4092|4091.5|4177
1628263090000|2021-08-06 15:18:10||4091.5||4091.5||4091.5||4091.5|0
1628263100000|2021-08-06 15:18:20|4092|4092|4092.5|4092|4093|4092.5|4092|4091.5|4092
1628263110000|2021-08-06 15:18:30|4092|4091.5|4092.5|4091.5|4092.5|4091.5|4092|4091.5|559
1628263120000|2021-08-06 15:18:40|4092||4092||4092.5||4092||150
1628263130000|2021-08-06 15:18:50|4092.5|4092|4092.5|4092|4092.5|4092|4092.5|4091.5|696
1628263140000|2021-08-06 15:19:00|4092|4091.5|4092|4091.5|4092.5|4092|4092|4091.5|1929
1628263150000|2021-08-06 15:19:10|4092.5||4092.5||4092.5||4092.5||645
1628263160000|2021-08-06 15:19:20|4092|4092|4092.5|4091.5|4092.5|4092|4092|4091.5|2270
1628263170000|2021-08-06 15:19:30|4093|4092|4093|4092.5|4093|4092.5|4093|4092|1933
1628263180000|2021-08-06 15:19:40|4092.5|4092|4092.5|4092|4092.5|4092|4092.5|4092|245
1628263190000|2021-08-06 15:19:50|4093|4092.5|4093.5|4093|4093.5|4093|4093|4092.5|3813
1628263200000|2021-08-06 15:20:00|4094|4093.5|4093.5|4093|4094|4093.5|4093|4092.5|2476
1628263210000|2021-08-06 15:20:10|4093|4092.5|4093|4092.5|4093|4092.5|4093|4092.5|748
1628263220000|2021-08-06 15:20:20|4092.5|4092|4093|4092.5|4093|4092.5|4092.5|4092|344
1628263230000|2021-08-06 15:20:30|4093.5|4093|4093.5|4093|4093.5|4093|4093.5|4093|780
1628263250000|2021-08-06 15:20:50|||||||||181
1628263260000|2021-08-06 15:21:00|4094|4093.5|4093.5|4093|4094|4093.5|4093.5|4093|2854
1628263270000|2021-08-06 15:21:10|4094|4093.5|4094|4093|4094|4093.5|4094|4093|1755
1628263290000|2021-08-06 15:21:30|4093.5|4092.5|4093|4092.5|4094|4093|4093|4092|2480
1628263300000|2021-08-06 15:21:40|||||||||130
1628263310000|2021-08-06 15:21:50|4093.5|4093|4093|4092.5|4093.5|4093|4093|4092.5|3429
1628263320000|2021-08-06 15:22:00|4093.5|4093|4093.5|4093|4094|4093.5|4093|4093|4734
1628263330000|2021-08-06 15:22:10|4093|4092.5|4093.5|4093|4093.5|4093|4093|4092.5|1105
1628263340000|2021-08-06 15:22:20|4093|4092.5|4093|4092|4093|4092.5|4092.5|4092|1393
1628263350000|2021-08-06 15:22:30|4092.5||4093||4093||4092.5||189
1628263360000|2021-08-06 15:22:40|4092.5||4092.5||4092.5||4092.5||155
1628263380000|2021-08-06 15:23:00|4093|4092.5|4092|4091.5|4093|4092.5|4092|4091.5|3579
1628263390000|2021-08-06 15:23:10|||||||||114
1628263400000|2021-08-06 15:23:20|||||||||41
1628263410000|2021-08-06 15:23:30|4091.5|4091|4091|4090|4091.5|4091|4091|4090|2398
1628263420000|2021-08-06 15:23:40|4091.5|4090.5|4091|4090.5|4091.5|4090.5|4091|4090.5|793
1628263430000|2021-08-06 15:23:50|4090.5|4090|4090.5|4090|4091|4090|4090.5|4090|381
1628263440000|2021-08-06 15:24:00|4091|4090.5|4091.5|4091|4091.5|4091|4091|4090.5|1506
1628263450000|2021-08-06 15:24:10|4092|4091.5|4092|4091.5|4092|4091.5|4092|4091.5|2013
1628263460000|2021-08-06 15:24:20|4092.5|4092|4093.5|4093|4093.5|4093|4092.5|4092|2758
1628263470000|2021-08-06 15:24:30|4093|4092.5|4092.5|4092|4093|4092.5|4092.5|4092|335
1628263480000|2021-08-06 15:24:40|||||||||337
1628263500000|2021-08-06 15:25:00|4093|4092.5|4093.5|4093|4093.5|4093|4093|4092.5|1712
1628263510000|2021-08-06 15:25:10|4094|4092.5|4093|4092.5|4094|4093|4093|4092.5|465
1628263520000|2021-08-06 15:25:20|4092.5|4092|4092|4091.5|4092.5|4092|4092|4091.5|1459
1628263530000|2021-08-06 15:25:30|4091.5|4091|4091.5|4091|4091.5|4091|4091.5|4091|947
1628263540000|2021-08-06 15:25:40|4092|4091.5|4092|4091.5|4092.5|4092|4091.5|4091|3266
1628263550000|2021-08-06 15:25:50|4092.5|4092|4093|4092.5|4093|4092.5|4092.5|4092|1974
1628263560000|2021-08-06 15:26:00|4093.5||4093.5||4093.5||4093.5||121
1628263570000|2021-08-06 15:26:10|4094|4093|4094|4093.5|4094|4093.5|4094|4093|740
1628263580000|2021-08-06 15:26:20|4093.5|4093|4093.5|4093|4093.5|4093.5|4093.5|4092.5|1187
1628263590000|2021-08-06 15:26:30|4094|4093.5|4094.5|4094|4095|4094.5|4094|4093.5|2655
1628263600000|2021-08-06 15:26:40|4094|4093.5|4095|4094|4095|4094|4094|4093.5|905
1628263610000|2021-08-06 15:26:50|4094.5|4093.5|4094.5|4093.5|4094.5|4094|4094|4093.5|444
1628263620000|2021-08-06 15:27:00|4094|4094|4093.5|4093|4094|4094|4093.5|4093|658
1628263640000|2021-08-06 15:27:20|4093|4092.5|4092.5|4092|4093|4092.5|4092.5|4092|713
1628263650000|2021-08-06 15:27:30|4093|4092.5|4093|4092.5|4093|4092.5|4093|4092.5|1493
1628263670000|2021-08-06 15:27:50|||||||||1877
1628263700000|2021-08-06 15:28:20|||||||||155
1628263710000|2021-08-06 15:28:30|4092.5|4092|4092.5|4092|4092.5|4092|4092.5|4092|313
1628263720000|2021-08-06 15:28:40|||||||||700
1628263730000|2021-08-06 15:28:50|4093|4092.5|4093.5|4093|4093.5|4093|4093|4092.5|3040
1628263740000|2021-08-06 15:29:00|4094|4093.5|4094.5|4094|4095|4094.5|4094|4093.5|4433
1628263750000|2021-08-06 15:29:10|4094|4093.5|4093|4092.5|4094|4093.5|4093|4092.5|700
1628263760000|2021-08-06 15:29:20|4093.5|4093.5|4093.5|4092.5|4094|4093.5|4093.5|4092.5|643
1628263770000|2021-08-06 15:29:30||4093||4092.5||4093||4092.5|733
1628263780000|2021-08-06 15:29:40||4092||4092||4092||4092|229
1628263790000|2021-08-06 15:29:50||4092.5||4093||4093||4092.5|1
1628492420000|2021-08-09 07:00:20|4093|4089|4093|4090|4093|4092|4093|4087.5|47
1628492430000|2021-08-09 07:00:30|4093.5|4090.5|4099.5|4095|4099.5|4096.5|4093.5|4090.5|10502
1628492440000|2021-08-09 07:00:40|4099|4094|4098.5|4094.5|4099.5|4095.5|4098.5|4092.5|2355
1628492450000|2021-08-09 07:00:50|4098||4098||4098||4098||41
1628492460000|2021-08-09 07:01:00|4097|4095|4100|4097.5|4101.5|4098|4097|4095|999
1628492470000|2021-08-09 07:01:10|4099.5|4097|4094.5|4092.5|4099.5|4097.5|4094.5|4092.5|6695
1628492480000|2021-08-09 07:01:20|4096|4094.5|4097|4095|4097.5|4095|4095.5|4094.5|289
1628492490000|2021-08-09 07:01:30|4098|4095.5|4099|4096|4099.5|4096.5|4098|4095|256
1628492500000|2021-08-09 07:01:40|4098.5|4095.5|4098.5|4095.5|4099|4095.5|4098.5|4095|14
1628492510000|2021-08-09 07:01:50|4099|4096|4099.5|4097|4099.5|4097|4099|4096|10
1628492520000|2021-08-09 07:02:00|4099|4096.5|4099.5|4097|4100|4098|4098|4096.5|984
1628492530000|2021-08-09 07:02:10||4096.5||4096.5||4097||4096.5|0
1628492540000|2021-08-09 07:02:20|4100|4097|4100.5|4097.5|4100.5|4098|4099.5|4096.5|1054
1628492550000|2021-08-09 07:02:30|4100|4098|4100|4097.5|4100|4098|4099.5|4097.5|0
1628492560000|2021-08-09 07:02:40|4099.5|4098|4097.5|4095.5|4099.5|4098|4097|4095.5|597
1628492570000|2021-08-09 07:02:50|4097|4096|4097|4095.5|4097.5|4096|4096.5|4095.5|561
1628492580000|2021-08-09 07:03:00|4096.5|4096|4101.5|4099.5|4101.5|4099.5|4096.5|4096|2909
1628492590000|2021-08-09 07:03:10|4102|4100|4101.5|4099.5|4102|4100|4101.5|4099.5|224
1628492600000|2021-08-09 07:03:20|4101|4098.5|4100|4098|4101|4099.5|4100|4097.5|452
1628492610000|2021-08-09 07:03:30|4099.5|4097|4099|4095.5|4099.5|4097|4099|4095.5|242
1628492620000|2021-08-09 07:03:40|4099.5|4095|4099|4097|4101|4098.5|4098.5|4095|2782
1628492630000|2021-08-09 07:03:50|4100|4097.5|4101|4098.5|4101|4098.5|4100|4097.5|486
1628492640000|2021-08-09 07:04:00|4101.5|4099.5|4102.5|4100|4103|4100.5|4101.5|4099.5|465
1628492650000|2021-08-09 07:04:10|4102|4100.5|4100.5|4098|4102|4100.5|4100|4098|743
1628492660000|2021-08-09 07:04:20||4097.5||4097.5||4097.5||4097|502
1628492670000|2021-08-09 07:04:30|||||||||73
1628492680000|2021-08-09 07:04:40|4100|4097|4097.5|4095|4100|4097|4097.5|4095|395
1628492690000|2021-08-09 07:04:50|4097|4094.5|4095.5|4093|4097|4094.5|4094.5|4092.5|198
1628492700000|2021-08-09 07:05:00|4096|4093.5|4098.5|4095.5|4098.5|4096|4096|4093.5|26
1628492710000|2021-08-09 07:05:10|||||||||365
1628492720000|2021-08-09 07:05:20|4099|4096|4099.5|4097.5|4100|4098|4099|4096|625
1628492730000|2021-08-09 07:05:30|4100|4097|4100.5|4098.5|4100.5|4098.5|4099.5|4097|499
1628492740000|2021-08-09 07:05:40|4101|4099|4100.5|4098.5|4101.5|4099|4100.5|4098.5|641
1628492750000|2021-08-09 07:05:50|4100|4098|4097.5|4096|4100|4098|4096.5|4094.5|2342
1628492760000|2021-08-09 07:06:00|4098|4096.5|4098.5|4096|4099|4097|4098|4096|40
1628492770000|2021-08-09 07:06:10|4098|4096.5|4099|4096.5|4099|4096.5|4098|4096.5|0
1628492780000|2021-08-09 07:06:20|4098.5|4096|4101|4100|4102|4100|4098|4096|2428
1628492790000|2021-08-09 07:06:30|4102|4100.5|4101.5|4099.5|4102|4100.5|4100.5|4099.5|515
1628492800000|2021-08-09 07:06:40|4101|4098.5|4102.5|4101|4102.5|4101|4099|4097|2670
1628492810000|2021-08-09 07:06:50|4103|4101.5|4100.5|4099|4104|4103|4100.5|4098|980
1628492820000|2021-08-09 07:07:00|4100|4098|4100|4098.5|4101.5|4099.5|4099.5|4098|1305
1628492830000|2021-08-09 07:07:10|4099.5|4098|4101|4098.5|4101|4098.5|4099.5|4098|161
1628492840000|2021-08-09 07:07:20|4101.5|4099|4102.5|4100.5|4103|4100.5|4101.5|4099|713
1628492850000|2021-08-09 07:07:30|4103||4102||4103||4102||2
1628492860000|2021-08-09 07:07:40|4102.5|4101|4103.5|4101.5|4103.5|4102.5|4102.5|4100.5|1074
1628492880000|2021-08-09 07:08:00|4103||4103.5||4104||4103||174
1628492890000|2021-08-09 07:08:10|4103|4101|4104.5|4102|4104.5|4102|4102|4100.5|1932
1628492900000|2021-08-09 07:08:20|4104||4104||4104.5||4104||0
1628492910000|2021-08-09 07:08:30|4104.5|4102.5|4103.5|4102|4104.5|4102.5|4103.5|4101.5|467
1628492920000|2021-08-09 07:08:40|4103|4101.5|4104|4102.5|4104|4102.5|4102.5|4100.5|1880
1628492930000|2021-08-09 07:08:50|4104.5|4103|4105|4102.5|4105|4103|4104.5|4102.5|171
1628492940000|2021-08-09 07:09:00|4105.5|4103|4107.5|4106|4107.5|4106|4105.5|4103|2480
1628492950000|2021-08-09 07:09:10|4108|4106.5|4107.5|4106.5|4108|4106.5|4107.5|4106|1485
1628492960000|2021-08-09 07:09:20|4107|4106|4108|4106.5|4108|4106.5|4107|4106|360
1628492970000|2021-08-09 07:09:30|4107.5|4106|4106|4104.5|4107.5|4106|4106|4104.5|1028
1628492980000|2021-08-09 07:09:40|4105.5|4104|4106|4103.5|4106|4104|4105|4103|36
1628492990000|2021-08-09 07:09:50|4106.5|4104|4106.5|4105|4106.5|4105|4106.5|4104|0
1628493000000|2021-08-09 07:10:00|4107|4105.5|4106.5|4105|4107.5|4105.5|4106|4104.5|225
1628493010000|2021-08-09 07:10:10|4106|4104.5|4106.5|4104.5|4106.5|4104.5|4106|4104.5|2
1628493020000|2021-08-09 07:10:20|4106||4106.5||4106.5||4106||0
1628493030000|2021-08-09 07:10:30|4106|4104|4105.5|4104|4106|4104|4105|4103.5|31
1628493040000|2021-08-09 07:10:40|4106|4103.5|4105|4103|4106|4103.5|4104.5|4103|946
1628493050000|2021-08-09 07:10:50|4104.5|4103.5|4103|4101|4104.5|4103.5|4101.5|4100|1137
1628493060000|2021-08-09 07:11:00|4104|4101.5|4104|4102|4104|4102|4104|4101.5|234
1628493070000|2021-08-09 07:11:10|4103.5|4102.5|4102|4100.5|4103.5|4102.5|4102|4100|409
1628493080000|2021-08-09 07:11:20|4103|4101|4102|4100.5|4103|4101.5|4102|4100.5|873
1628493090000|2021-08-09 07:11:30|4101.5||4101.5||4101.5||4101.5||0
1628493100000|2021-08-09 07:11:40|4101||4101||4101.5||4101||1
1628493110000|2021-08-09 07:11:50|4101.5||4101.5||4101.5||4101||1291
1628493120000|2021-08-09 07:12:00|4102|4101|4102|4100.5|4102.5|4101|4102|4100.5|414
1628493130000|2021-08-09 07:12:10|4101.5|4101|4102|4101|4103|4101|4101.5|4100.5|239
1628493150000|2021-08-09 07:12:30|||||||||4
1628493160000|2021-08-09 07:12:40|4103|4101.5|4103|4101.5|4103.5|4102.5|4102|4101|1200
1628493170000|2021-08-09 07:12:50|4103.5|4102|4104|4102.5|4104|4102.5|4103.5|4102|250
1628493180000|2021-08-09 07:13:00|4104.5||4104||4104.5||4104||0
1628493190000|2021-08-09 07:13:10|4104.5|4103|4104.5|4103.5|4104.5|4103.5|4104.5|4103|61
1628493200000|2021-08-09 07:13:20|4104|4102.5|4104|4103.5|4104|4103.5|4103.5|4102|248
1628493210000|2021-08-09 07:13:30|4103.5|4102.5|4103.5|4102|4103.5|4103|4103|4101|336
1628493220000|2021-08-09 07:13:40|4104|4102.5|4103|4101|4104|4102.5|4103|4101|0
1628493240000|2021-08-09 07:14:00|4103.5|4101.5|4103|4101.5|4103.5|4102|4103|4101.5|707
1628493250000|2021-08-09 07:14:10|4103.5|4102|4103|4102|4103.5|4102|4103|4102|0
1628493260000|2021-08-09 07:14:20|4103.5|4101.5|4103.5|4102|4103.5|4102|4103.5|4101.5|0
1628493270000|2021-08-09 07:14:30|4103|4101.5|4103|4101.5|4103|4101.5|4103|4101.5|1
1628493280000|2021-08-09 07:14:40|4102.5|4102|4103.5|4102|4103.5|4102|4102.5|4102|1
1628493290000|2021-08-09 07:14:50|4104||4103.5||4104||4103.5||85
1628493300000|2021-08-09 07:15:00|4104|4101.5|4103.5|4102|4104|4102|4103|4101.5|0
1628493320000|2021-08-09 07:15:20|4103|4101.5|4102.5|4101|4103|4101.5|4102|4100|551
1628493330000|2021-08-09 07:15:30|4102|4100.5|4101.5|4100|4102.5|4100.5|4101.5|4099.5|23
1628493340000|2021-08-09 07:15:40|4101|4099.5|4101|4099|4101|4100|4101|4099|0
1628493350000|2021-08-09 07:15:50|4101.5|4099.5|4106|4104.5|4106|4104.5|4101.5|4099.5|768
1628493370000|2021-08-09 07:16:10|4105.5|4103.5|4104|4103|4105.5|4104.5|4104|4103|375
1628493400000|2021-08-09 07:16:40|4103.5|4102.5|4102|4101|4104.5|4102.5|4102|4101|353
1628493410000|2021-08-09 07:16:50|4101.5|4100.5|4101.5|4099.5|4102.5|4100.5|4100.5|4099.5|336
1628493420000|2021-08-09 07:17:00|4102|4100|4105|4103.5|4105|4104|4102|4100|552
1628493430000|2021-08-09 07:17:10|4104.5||4104.5||4104.5||4104.5||0
1628493440000|2021-08-09 07:17:20|4105|4103|4103.5|4102.5|4105|4103|4103.5|4102.5|530
1628493450000|2021-08-09 07:17:30|4104|4103|4104|4102.5|4104|4103|4104|4102.5|0
1628493460000|2021-08-09 07:17:40|4103.5|4103|4103.5|4102.5|4103.5|4103|4103.5|4102.5|0
1628493480000|2021-08-09 07:18:00|4103|4102|4102.5|4101.5|4103|4102|4101.5|4100.5|784
1628493490000|2021-08-09 07:18:10|4102|4101|4102.5|4101.5|4102.5|4101.5|4102|4101|0
1628493510000|2021-08-09 07:18:30|4103|4102|4101.5|4100.5|4103.5|4102.5|4101.5|4100.5|814
1628493520000|2021-08-09 07:18:40||4100||4100.5||4100.5||4100|0
1628493530000|2021-08-09 07:18:50|4101|4101|4099.5|4098.5|4101.5|4101|4099.5|4098.5|682
1628493540000|2021-08-09 07:19:00|4100|4099|4099|4098|4100|4099|4098.5|4098|848
1628493550000|2021-08-09 07:19:10|4098.5|4097.5|4099.5|4098.5|4099.5|4098.5|4098|4097.5|172
1628493560000|2021-08-09 07:19:20|4100|4099|4102|4100.5|4102|4100.5|4100|4099|307
1628493590000|2021-08-09 07:19:50|4101.5|4101|4100.5|4099.5|4102|4101|4100.5|4099|908
1628493600000|2021-08-09 07:20:00||4099||4099||4099||4099|0
1628493610000|2021-08-09 07:20:10|4100|4099.5|4098|4097|4100|4099.5|4097.5|4096.5|798
1628493620000|2021-08-09 07:20:20|4098.5|4096.5|4098.5|4097|4098.5|4097|4098|4096.5|73
1628493630000|2021-08-09 07:20:30|4098|4097.5|4098|4096.5|4098|4097.5|4098|4096.5|247
1628493640000|2021-08-09 07:20:40||4097||4096.5||4097||4096.5|200
1628493650000|2021-08-09 07:20:50|4097.5|4096|4095|4093.5|4097.5|4096|4095|4093.5|804
1628493660000|2021-08-09 07:21:00|4094.5|4093|4095.5|4094|4095.5|4094.5|4094.5|4093|2744
1628493670000|2021-08-09 07:21:10|||||||||82
1628493680000|2021-08-09 07:21:20|4096|4094.5|4096|4094.5|4097|4096|4096|4094.5|2228
1628493690000|2021-08-09 07:21:30|4095.5|4095|4096.5|4095|4096.5|4095|4095|4094|552
1628493700000|2021-08-09 07:21:40|4096|4095.5|4095.5|4094.5|4096|4095.5|4095.5|4094.5|325
1628493710000|2021-08-09 07:21:50|4096|4095|4096|4094.5|4096|4095|4096|4094.5|1
1628493720000|2021-08-09 07:22:00|4095.5|4094|4095|4094|4095.5|4094|4094|4093|1349
1628493730000|2021-08-09 07:22:10|4094.5|4093.5|4095.5|4094|4095.5|4094|4094|4093|1966
1628493740000|2021-08-09 07:22:20|4095|4094.5|4097|4096|4097|4096|4095|4094.5|678
1628493750000|2021-08-09 07:22:30||4095.5||4096||4096||4095|3
1628493760000|2021-08-09 07:22:40|4096.5|4095.5|4094.5|4094|4096.5|4095.5|4094.5|4094|719
1628493770000|2021-08-09 07:22:50|4095||4094.5||4095.5||4094.5||41
1628493780000|2021-08-09 07:23:00|4095|4093|4094|4093|4095|4093|4094|4093|72
1628493790000|2021-08-09 07:23:10|4093.5|4092.5|4093|4092|4093.5|4092.5|4093|4092|63
1628493800000|2021-08-09 07:23:20|4093.5|4092.5|4094|4092.5|4094|4092.5|4093.5|4092.5|80
1628493810000|2021-08-09 07:23:30|4094.5|4093|4095|4094|4095.5|4094.5|4094.5|4093|581
1628493820000|2021-08-09 07:23:40|4095.5|4094.5|4095|4094|4095.5|4094.5|4095|4094|161
1628493830000|2021-08-09 07:23:50|||||||||90
1628493840000|2021-08-09 07:24:00|4095.5|4094.5|4095|4094|4095.5|4094.5|4094.5|4093.5|1728
1628493850000|2021-08-09 07:24:10|4095.5|4094.5|4097|4095.5|4097|4095.5|4095.5|4094.5|1015
1628493860000|2021-08-09 07:24:20|4096.5|4095|4095|4093.5|4096.5|4095.5|4094.5|4093|1116
1628493870000|2021-08-09 07:24:30|4094.5|4093|4093.5|4092.5|4094.5|4093.5|4093.5|4092.5|91
1628493880000|2021-08-09 07:24:40|4094|4092|4093|4092|4094|4092.5|4093|4092|314
1628493890000|2021-08-09 07:24:50|4093.5|4092.5|4093.5|4092|4093.5|4092.5|4093.5|4092|0
1628493900000|2021-08-09 07:25:00|4094|4092.5|4094|4092.5|4094.5|4092.5|4094|4092.5|227
1628493910000|2021-08-09 07:25:10|4094.5|4092|4092.5|4091|4094.5|4092|4091.5|4090.5|638
1628493920000|2021-08-09 07:25:20|4093||4092.5||4093||4092.5||305
1628493930000|2021-08-09 07:25:30|4092|4090.5|4091.5|4090|4092.5|4090.5|4091.5|4090|272
1628493940000|2021-08-09 07:25:40|4092|4090.5|4092|4091|4092|4091|4092|4090.5|926
1628493950000|2021-08-09 07:25:50|4092.5|4090.5|4093.5|4092|4093.5|4092|4092|4090.5|251
1628493960000|2021-08-09 07:26:00|4093|4092.5|4094|4092.5|4094|4093|4093|4092.5|181
1628493970000|2021-08-09 07:26:10|4094.5|4093|4094.5|4093.5|4094.5|4094|4094.5|4092.5|358
1628494000000|2021-08-09 07:26:40||4094||4094||4094||4094|105
1628494010000|2021-08-09 07:26:50|4095.5|4094.5|4095.5|4095|4095.5|4095|4095.5|4094.5|137
1628494020000|2021-08-09 07:27:00|4096|4095.5|4096|4095|4096|4095.5|4096|4095|291
1628494030000|2021-08-09 07:27:10|4095.5|4094.5|4095.5|4094.5|4095.5|4094.5|4094.5|4093.5|715
1628494040000|2021-08-09 07:27:20|4095|4094|4095.5|4094|4095.5|4094|4094.5|4094|229
1628494050000|2021-08-09 07:27:30|4095|4093.5|4093.5|4093|4095|4093.5|4090.5|4089.5|5127
1628494060000|2021-08-09 07:27:40|4094|4092.5|4093|4092|4094|4093|4093|4092|158
1628494070000|2021-08-09 07:27:50|||||||||121
1628494080000|2021-08-09 07:28:00|4093.5|4092.5|4094.5|4093|4095|4094.5|4093.5|4092.5|495
1628494090000|2021-08-09 07:28:10|4095|4093.5|4095|4093.5|4095|4094|4094.5|4093|0
1628494100000|2021-08-09 07:28:20|4094.5|4093|4095|4094|4095|4094|4094.5|4093|0
1628494110000|2021-08-09 07:28:30|4094.5|4093.5|4094.5|4093|4094.5|4093.5|4094.5|4093|0
1628494120000|2021-08-09 07:28:40|4095|4093.5|4094.5|4093|4095|4094|4094.5|4093|61
1628494130000|2021-08-09 07:28:50|4094||4094.5||4094.5||4094||1
1628494140000|2021-08-09 07:29:00|4095|4093.5|4094.5|4093|4095|4093.5|4094.5|4093|0
1628494150000|2021-08-09 07:29:10|4095|4093.5|4094.5|4093|4095|4094|4094.5|4093|48
1628494160000|2021-08-09 07:29:20|4094|4092.5|4093.5|4092|4094|4093|4093|4092|881
1628494170000|2021-08-09 07:29:30|||||||||7
1628494180000|2021-08-09 07:29:40||4092.5||4092||4092.5||4092|0
1628494190000|2021-08-09 07:29:50|4093||4092.5||4093||4092.5||18
1628494200000|2021-08-09 07:30:00|4092|4091.5|4093.5|4092.5|4093.5|4092.5|4092|4091.5|718
1628494210000|2021-08-09 07:30:10|4094|4093|4093.5|4093|4094|4093|4093.5|4093|19
1628494220000|2021-08-09 07:30:20|4094|4092.5|4093.5|4092.5|4094|4092.5|4093|4092.5|105
1628494230000|2021-08-09 07:30:30|4093|4092|4093|4091.5|4093.5|4092.5|4092.5|4091.5|406
1628494240000|2021-08-09 07:30:40|4092.5||4093||4093||4092.5||0
1628494250000|2021-08-09 07:30:50|4093.5|4092|4094|4093|4094|4093|4093|4092|50
1628494280000|2021-08-09 07:31:20|4093.5|4092.5|4093.5|4092.5|4093.5|4093.5|4093.5|4092.5|604
1628494290000|2021-08-09 07:31:30|||||||||29
1628494300000|2021-08-09 07:31:40|4093|4092|4092.5|4091.5|4093|4092|4092.5|4091.5|102
1628494320000|2021-08-09 07:32:00|4092|4091|4091.5|4090|4092.5|4091|4091|4090|230
1628494330000|2021-08-09 07:32:10|4091|4089.5|4090|4089|4091|4089.5|4090|4088.5|464
1628494340000|2021-08-09 07:32:20|4090.5|4089.5|4091.5|4090|4091.5|4090|4090|4089|76
1628494350000|2021-08-09 07:32:30|4091|4090.5|4092.5|4091.5|4092.5|4091.5|4090.5|4090|1627
1628494360000|2021-08-09 07:32:40|4093|4091|4092.5|4091|4093|4091.5|4092|4091|35
1628494370000|2021-08-09 07:32:50|4092|4090.5|4091|4089.5|4092|4090.5|4091|4089.5|109
1628494380000|2021-08-09 07:33:00|4091.5|4090|4091.5|4090|4091.5|4090|4091.5|4090|260
1628494390000|2021-08-09 07:33:10|4092|4090.5|4091.5|4090|4092|4091|4091|4090|517
1628494400000|2021-08-09 07:33:20|4091|4090.5|4092|4091|4092|4091|4090.5|4090|600
1628494410000|2021-08-09 07:33:30|4091.5|4090.5|4092|4090.5|4092|4090.5|4091.5|4090|0
1628494430000|2021-08-09 07:33:50||4091||4090.5||4091||4090.5|0
1628494440000|2021-08-09 07:34:00||4091||4090.5||4091.5||4090.5|50
1628494450000|2021-08-09 07:34:10|4091.5||4092||4092||4091.5||67
1628494460000|2021-08-09 07:34:20|4091.5|4090|4091.5|4090|4091.5|4090|4090.5|4089.5|465
1628494470000|2021-08-09 07:34:30|4092|4090.5|4092.5|4092|4092.5|4092|4092|4090.5|48
1628494480000|2021-08-09 07:34:40|||||||||22
1628494490000|2021-08-09 07:34:50|4093.5||4093.5||4093.5||4092.5||64
1628494500000|2021-08-09 07:35:00|4094|4092.5|4094|4092.5|4094|4093|4093.5|4092.5|0
1628494510000|2021-08-09 07:35:10|4094.5|4093|4094.5|4093.5|4095|4093.5|4094.5|4093|92
1628494520000|2021-08-09 07:35:20|||||||||485
1628494530000|2021-08-09 07:35:30|4094|4093|4092.5|4091.5|4094|4093|4092.5|4091|985
1628494540000|2021-08-09 07:35:40|4093|4091|4092|4090.5|4093|4091.5|4091.5|4090.5|3555
1628494550000|2021-08-09 07:35:50|4092.5|4091|4091.5|4090.5|4093|4092|4091.5|4090.5|1941
1628494560000|2021-08-09 07:36:00|4092|4091|4092.5|4091.5|4093|4092.5|4091.5|4090.5|2098
1628494570000|2021-08-09 07:36:10|4092|4091|4091.5|4090.5|4092|4091|4091.5|4090.5|594
1628494590000|2021-08-09 07:36:30|4091|4090|4091|4090.5|4091|4090.5|4091|4090|345
1628494600000|2021-08-09 07:36:40|4091.5|4091|4092|4091|4092.5|4091.5|4091.5|4091|849
1628494610000|2021-08-09 07:36:50|4091.5|4090.5|4091.5|4090|4091.5|4090.5|4091|4090|224
1628494620000|2021-08-09 07:37:00||4089.5||4090||4090||4089.5|0
1628494650000|2021-08-09 07:37:30|4091|4089.5|4091.5|4090|4091.5|4090|4090.5|4089.5|391
1628494660000|2021-08-09 07:37:40||4090.5||4090.5||4090.5||4090.5|200
1628494670000|2021-08-09 07:37:50|4091.5|4090|4091.5|4090|4092|4090.5|4091.5|4090|0
1628494680000|2021-08-09 07:38:00|4092|4090.5|4092|4090.5|4092.5|4091.5|4091.5|4090|3
1628494690000|2021-08-09 07:38:10|4092.5|4091|4092|4090.5|4092.5|4091|4091|4089.5|50
1628494700000|2021-08-09 07:38:20|4091.5|4090|4091.5|4090|4092.5|4090.5|4091.5|4089.5|0
1628494710000|2021-08-09 07:38:30|4092|4090.5|4091|4089.5|4092|4090.5|4091|4089.5|0
1628494720000|2021-08-09 07:38:40|4091.5|4090|4092|4090|4092|4090|4091|4089.5|0
1628494730000|2021-08-09 07:38:50|4091.5|4089.5|4092|4090.5|4092.5|4091|4091.5|4089.5|133
1628494740000|2021-08-09 07:39:00|4092.5|4091|4092.5|4091|4092.5|4091|4092|4090.5|0
1628494750000|2021-08-09 07:39:10|4092|4090.5|4093|4091.5|4093|4091.5|4092|4090.5|100
1628494760000|2021-08-09 07:39:20|4092.5|4091|4089.5|4088|4092.5|4091|4089|4087.5|249
1628494770000|2021-08-09 07:39:30|4090.5|4088.5|4091|4089.5|4091.5|4090|4090|4088|196
1628494780000|2021-08-09 07:39:40|4091.5|4090|4091|4089.5|4091.5|4090|4090|4088.5|14
1628494790000|2021-08-09 07:39:50|4091.5|4090|4092|4090.5|4092|4090.5|4091|4089.5|61
1628494800000|2021-08-09 07:40:00|4091.5|4090|4092.5|4091|4093.5|4092|4091|4089.5|146
1628494810000|2021-08-09 07:40:10|4093|4091.5|4092|4090.5|4093.5|4092|4092|4090.5|0
1628494820000|2021-08-09 07:40:20|4092.5|4091|4092.5|4090.5|4093|4091|4092|4090|0
1628494830000|2021-08-09 07:40:30|4092|4091|4093|4091.5|4093.5|4091.5|4092|4090.5|0
1628494840000|2021-08-09 07:40:40|4092.5|4091|4093|4091.5|4093.5|4091.5|4092.5|4091|150
1628494850000|2021-08-09 07:40:50|4092.5|4091|4092|4090.5|4093|4091.5|4092|4090.5|0
1628494860000|2021-08-09 07:41:00|4091.5|4090|4091|4089.5|4091.5|4090|4091|4089|97
1628494870000|2021-08-09 07:41:10|4090.5|4089|4091|4090|4091.5|4090.5|4090.5|4089|0
1628494880000|2021-08-09 07:41:20|4091.5|4090.5|4091.5|4090.5|4091.5|4090.5|4091|4089.5|0
1628494890000|2021-08-09 07:41:30|4091|4090|4091|4089.5|4091.5|4090|4091|4089.5|0
1628494900000|2021-08-09 07:41:40|4091.5|4090|4090.5|4089|4091.5|4090|4090.5|4089|2
1628494910000|2021-08-09 07:41:50|4091|4089.5|4091|4089.5|4091|4089.5|4091|4089.5|0
1628494920000|2021-08-09 07:42:00|4091.5|4089|4091.5|4090.5|4091.5|4090.5|4091|4089|71
1628494930000|2021-08-09 07:42:10|4091|4090|4091|4090|4091.5|4090.5|4091|4090|0
1628494940000|2021-08-09 07:42:20|4091.5|4090.5|4092.5|4091|4093|4091.5|4091.5|4090.5|1
1628494950000|2021-08-09 07:42:30|4093|4091.5|4094|4092|4094|4092|4092.5|4091|0
1628494960000|2021-08-09 07:42:40|4093.5|4091.5|4093|4092|4094|4092.5|4093|4091.5|112
1628494970000|2021-08-09 07:42:50|4093.5|4092.5|4094|4092|4094|4092.5|4093|4091.5|34
1628494980000|2021-08-09 07:43:00|4093.5|4091.5|4092.5|4091|4093.5|4091.5|4092.5|4091|0
1628494990000|2021-08-09 07:43:10|4093|4091.5|4092|4090.5|4093|4091.5|4091.5|4090|147
1628495000000|2021-08-09 07:43:20|4091.5|4090|4092|4090.5|4092|4090.5|4091.5|4090|0
1628495010000|2021-08-09 07:43:30|4091.5|4090|4092|4090.5|4092|4090.5|4091.5|4090|0
1628495020000|2021-08-09 07:43:40|4092.5|4091|4092|4090.5|4092.5|4091|4092|4090.5|0
1628495030000|2021-08-09 07:43:50|4092.5|4091|4093|4091|4093|4091|4092|4090|0
1628495040000|2021-08-09 07:44:00|4092.5|4090.5|4093.5|4091.5|4094|4092|4092.5|4090.5|0
1628495050000|2021-08-09 07:44:10|4094|4092|4094|4092|4094|4092|4093|4091.5|0
1628495060000|2021-08-09 07:44:20|4094.5|4092.5|4094.5|4093|4095|4093.5|4094|4092.5|50
1628495070000|2021-08-09 07:44:30|4094|4092.5|4094|4092.5|4094.5|4093|4093.5|4091.5|0
1628495080000|2021-08-09 07:44:40|4093.5|4092|4093|4091|4093.5|4092|4092.5|4090.5|0
1628495090000|2021-08-09 07:44:50|4092.5|4090.5|4092.5|4090.5|4092.5|4090.5|4092.5|4090.5|0
1628495100000|2021-08-09 07:45:00|4093|4091|4093.5|4091|4093.5|4091|4092.5|4090.5|0
1628495110000|2021-08-09 07:45:10|4093|4090.5|4092.5|4090.5|4093.5|4091|4092.5|4090.5|0
1628495120000|2021-08-09 07:45:20|4093|4091|4092.5|4091|4093|4091.5|4092.5|4090.5|115
1628495130000|2021-08-09 07:45:30|4093|4091.5|4092.5|4091|4093|4091.5|4092|4091|21
1628495140000|2021-08-09 07:45:40|4093|4091.5|4093|4091.5|4093|4091.5|4093|4091.5|0
1628495150000|2021-08-09 07:45:50|4092.5|4091|4091.5|4090|4093|4091.5|4091.5|4090|0
1628495160000|2021-08-09 07:46:00|4092|4090.5|4091.5|4090|4092|4090.5|4091|4089.5|0
1628495170000|2021-08-09 07:46:10|4091|4089.5|4091|4089.5|4091.5|4090|4091|4089.5|0
1628495180000|2021-08-09 07:46:20|4091.5|4090|4092|4090.5|4092.5|4091|4091.5|4090|0
1628495190000|2021-08-09 07:46:30|4092.5|4091|4092.5|4091|4093|4091.5|4092|4090.5|122
1628495200000|2021-08-09 07:46:40|4093|4091.5|4094|4092|4094|4092|4093|4091|0
1628495210000|2021-08-09 07:46:50|4093.5|4091.5|4093.5|4092|4093.5|4092|4092.5|4091.5|10
1628495220000|2021-08-09 07:47:00|4093|4091.5|4093|4091.5|4093.5|4092|4093|4091.5|0
1628495230000|2021-08-09 07:47:10|4093.5|4092|4093|4091.5|4094|4092|4092.5|4091|0
1628495240000|2021-08-09 07:47:20|4093.5|4092|4092.5|4091|4093.5|4092|4092|4091|163
1628495250000|2021-08-09 07:47:30|4092|4091.5|4093|4091.5|4093.5|4092|4092|4090|3
1628495260000|2021-08-09 07:47:40|4093.5|4092|4095|4093|4095|4093|4093.5|4091.5|0
1628495270000|2021-08-09 07:47:50|4094.5|4092.5|4095|4093|4095|4093|4094.5|4092.5|0
1628495280000|2021-08-09 07:48:00|4094.5|4092.5|4094.5|4093|4095|4093.5|4094|4092.5|0
1628495290000|2021-08-09 07:48:10|4095|4092.5|4093|4091.5|4095|4093|4093|4091.5|39
1628495300000|2021-08-09 07:48:20|4093.5|4092|4093.5|4092|4093.5|4092|4093|4091.5|0
1628495310000|2021-08-09 07:48:30|4093|4091.5|4093|4091.5|4093.5|4092|4093|4091.5|0
1628495320000|2021-08-09 07:48:40|4093.5|4092|4093|4091.5|4093.5|4092|4093|4091.5|31
1628495330000|2021-08-09 07:48:50|4092.5|4091|4093|4091|4093|4091.5|4092|4090.5|42
1628495340000|2021-08-09 07:49:00|4093.5|4091.5|4092.5|4091|4093.5|4091.5|4092|4090.5|0
1628495350000|2021-08-09 07:49:10|4092|4090.5|4092|4090.5|4093|4091|4092|4090.5|200
1628495360000|2021-08-09 07:49:20|4092.5|4091|4092|4090.5|4093|4091|4091.5|4090|65
1628495370000|2021-08-09 07:49:30|4091.5|4090|4091.5|4090.5|4092|4091|4091.5|4090|0
1628495380000|2021-08-09 07:49:40|4092|4091|4092|4090.5|4092|4091|4091.5|4090|0
1628495390000|2021-08-09 07:49:50|4092.5|4091|4093|4090.5|4093|4091|4092.5|4090.5|0
1628495400000|2021-08-09 07:50:00|4092.5|4091|4095|4093.5|4095|4094|4092.5|4090.5|62
1628495410000|2021-08-09 07:50:10|4094.5|4093|4095|4093|4095|4093|4094|4092.5|0
1628495420000|2021-08-09 07:50:20|4094.5|4092.5|4096|4094.5|4096|4094.5|4094.5|4092.5|17
1628495430000|2021-08-09 07:50:30|4095.5|4094|4096.5|4095|4096.5|4095|4095.5|4094|0
1628495440000|2021-08-09 07:50:40|4096|4094.5|4096|4094.5|4096.5|4095|4096|4094.5|0
1628495450000|2021-08-09 07:50:50|4096.5|4095|4096|4094.5|4096.5|4095|4096|4094.5|0
1628495460000|2021-08-09 07:51:00|4096.5|4095|4094|4093|4096.5|4095|4093.5|4092.5|53
1628495470000|2021-08-09 07:51:10|4093.5|4092.5|4094|4092.5|4094.5|4093|4093.5|4092.5|0
1628495480000|2021-08-09 07:51:20|4094.5|4093|4094.5|4093|4095|4093.5|4094|4092.5|0
1628495490000|2021-08-09 07:51:30|4095|4093.5|4095.5|4093.5|4095.5|4093.5|4095|4093|0
1628495500000|2021-08-09 07:51:40|4094|4093|4095.5|4093.5|4095.5|4093.5|4094|4093|0
1628495510000|2021-08-09 07:51:50|4095|4093|4095|4093.5|4095|4093.5|4094.5|4093|0
1628495520000|2021-08-09 07:52:00|4094.5|4093|4095|4093.5|4095|4093.5|4094|4093|0
1628495530000|2021-08-09 07:52:10|4094.5|4093|4095.5|4094|4096|4094.5|4094.5|4093|71
1628495540000|2021-08-09 07:52:20|4095|4093.5|4094.5|4093.5|4095.5|4094|4094.5|4093.5|0
1628495550000|2021-08-09 07:52:30|4095.5|4094|4095|4093.5|4095.5|4094|4095|4093.5|0
1628495560000|2021-08-09 07:52:40|4095.5|4094|4095|4093.5|4095.5|4094|4095|4093.5|0
1628495570000|2021-08-09 07:52:50|4094.5||4095.5||4095.5||4094.5||18
1628495580000|2021-08-09 07:53:00|4095|4094.5|4096|4095|4096|4095.5|4095|4094.5|326
1628495600000|2021-08-09 07:53:20|4096.5|4095.5|4097|4095.5|4097|4096|4096.5|4095.5|420
1628495610000|2021-08-09 07:53:30|4096.5||4097||4097||4096.5||0
1628495620000|2021-08-09 07:53:40|4096.5|4095|4094.5|4094|4096.5|4095.5|4094.5|4094|1325
1628495630000|2021-08-09 07:53:50|4095|4094.5|4095|4094|4095|4094.5|4095|4094|651
1628495650000|2021-08-09 07:54:10|4094.5|4093.5|4094|4093|4095|4093.5|4093.5|4093|958
1628495660000|2021-08-09 07:54:20|4094.5||4094||4094.5||4094||0
1628495690000|2021-08-09 07:54:50|4093.5|4092.5|4092|4091|4094|4092.5|4091.5|4090|292
1628495700000|2021-08-09 07:55:00|4092.5|4091.5|4092.5|4091.5|4093|4092.5|4092|4091.5|3607
1628495720000|2021-08-09 07:55:20||4092||4091.5||4092||4091.5|485
1628495730000|2021-08-09 07:55:30|4093|4092|4093.5|4092.5|4093.5|4092.5|4093|4091.5|152
1628495740000|2021-08-09 07:55:40|4093|4092|4092.5|4091.5|4093|4092|4092.5|4091.5|203
1628495750000|2021-08-09 07:55:50|4093|4092|4093|4092|4093|4092|4093|4092|0
1628495760000|2021-08-09 07:56:00|4093.5|4092.5|4093.5|4092.5|4094|4093|4093.5|4092.5|45
1628495770000|2021-08-09 07:56:10|4093|4092|4093|4091.5|4093|4092|4093|4091.5|125
1628495780000|2021-08-09 07:56:20|4092.5|4091|4091.5|4090.5|4092.5|4091|4091|4090.5|283
1628495790000|2021-08-09 07:56:30||4091||4090.5||4091||4090.5|734
1628495800000|2021-08-09 07:56:40|4091|4091|4092.5|4092|4092.5|4092|4091|4090.5|566
1628495810000|2021-08-09 07:56:50|4093||4093||4093||4093||49
1628495820000|2021-08-09 07:57:00|4093.5|4092.5|4094|4092.5|4094|4093|4093.5|4092.5|214
1628495830000|2021-08-09 07:57:10||4093||4093||4093||4093|24
1628495850000|2021-08-09 07:57:30|4093.5||4093.5||4093.5||4093.5||1106
1628495860000|2021-08-09 07:57:40|4093|4092.5|4094|4092.5|4094|4092.5|4093|4092.5|196
1628495870000|2021-08-09 07:57:50|4094.5|4093|4094.5|4093.5|4095|4094|4094|4093|116
1628495880000|2021-08-09 07:58:00|4095|4094|4094.5|4093.5|4095|4094|4094.5|4093.5|431
1628495890000|2021-08-09 07:58:10|4095|4094|4095.5|4094.5|4095.5|4094.5|4095|4094|89
1628495910000|2021-08-09 07:58:30|4095||4095.5||4095.5||4095||0
1628495920000|2021-08-09 07:58:40|||||||||100
1628495930000|2021-08-09 07:58:50|4096|4095|4095.5|4094.5|4096|4095|4095.5|4094.5|0
1628495940000|2021-08-09 07:59:00|4096||4095.5||4096||4095.5||0
1628495950000|2021-08-09 07:59:10|4096||4095.5||4096||4095.5||0
1628495960000|2021-08-09 07:59:20|4096|4095|4096.5|4095.5|4096.5|4095.5|4096|4095|132
1628495970000|2021-08-09 07:59:30|4096|4095|4095|4094|4096|4095|4094.5|4093.5|965
1628495980000|2021-08-09 07:59:40|4095.5||4095.5||4095.5||4095.5||0
1628496010000|2021-08-09 08:00:10|4096|4094.5|4097|4096|4097|4096|4096|4094.5|331
1628496020000|2021-08-09 08:00:20|4097.5||4097.5||4097.5||4097.5||8
1628496030000|2021-08-09 08:00:30|4097|4096.5|4097.5|4096.5|4097.5|4097|4097|4096|796
1628496040000|2021-08-09 08:00:40||4096||4096||4096||4096|0
1628496050000|2021-08-09 08:00:50|4098|4096.5|4097.5|4097|4098.5|4098|4097.5|4096.5|1404
1628496060000|2021-08-09 08:01:00|4097|4096|4097.5|4096.5|4097.5|4097|4097|4096|279
1628496070000|2021-08-09 08:01:10|4097|4097|4097.5|4096.5|4097.5|4097|4097|4096.5|281
1628496090000|2021-08-09 08:01:30|||||||||5
1628496120000|2021-08-09 08:02:00|4097|4096|4096|4095|4097|4096|4096|4095|137
1628496130000|2021-08-09 08:02:10|4096.5|4095.5|4096.5|4095.5|4096.5|4096|4096|4095|533
1628496140000|2021-08-09 08:02:20|4096|4095|4095|4094|4096|4095|4095|4094|218
1628496160000|2021-08-09 08:02:40|4095.5|4094.5|4096.5|4095.5|4096.5|4095.5|4095|4094|622
1628496170000|2021-08-09 08:02:50|4096|4095|4095.5|4094.5|4096|4095|4095.5|4094.5|279
1628496180000|2021-08-09 08:03:00|4095|4094|4095.5|4094|4095.5|4094|4095|4094|53
1628496210000|2021-08-09 08:03:30|4095|4093.5|4093.5|4092.5|4095|4093.5|4093|4092.5|1295
1628496220000|2021-08-09 08:03:40|4094|4093|4096|4095|4096|4095|4094|4092.5|333
1628496230000|2021-08-09 08:03:50|4095.5|4094.5|4095|4094|4095.5|4094.5|4095|4094|130
1628496240000|2021-08-09 08:04:00|4095.5|4094.5|4094|4093|4095.5|4094.5|4094|4093|352
1628496250000|2021-08-09 08:04:10|4094.5|4093.5|4094.5|4093.5|4095|4094|4094.5|4093|10
1628496260000|2021-08-09 08:04:20|4095|4094|4096|4095|4096|4095|4094.5|4093.5|482
1628496270000|2021-08-09 08:04:30|4095.5||4096||4096||4095.5||0
1628496280000|2021-08-09 08:04:40|4095.5|4094.5|4095.5|4094.5|4096|4094.5|4095|4094.5|145
1628496290000|2021-08-09 08:04:50|4095|4094|4095|4094|4095|4094|4095|4094|146
1628496300000|2021-08-09 08:05:00|4095.5|4094.5|4093.5|4092|4095.5|4094.5|4093|4092|400
1628496310000|2021-08-09 08:05:10|4094||4093||4094||4093||0
1628496320000|2021-08-09 08:05:20|4093.5|4092.5|4095|4093.5|4095|4094|4093.5|4092.5|11
1628496340000|2021-08-09 08:05:40|4094.5|4093|4094|4093.5|4095|4093.5|4093.5|4092.5|140
1628496350000|2021-08-09 08:05:50|4094.5|4092.5|4094|4093|4094.5|4093|4093|4092|2002
1628496360000|2021-08-09 08:06:00|4093.5|4092.5|4093|4091.5|4093.5|4092.5|4092.5|4091.5|326
1628496370000|2021-08-09 08:06:10|4092.5|4091|4092.5|4091.5|4092.5|4091.5|4092|4091|0
1628496380000|2021-08-09 08:06:20|4092|4091|4091.5|4090.5|4092|4091|4090|4089.5|1412
1628496390000|2021-08-09 08:06:30||4090||4090||4090||4090|0
1628496400000|2021-08-09 08:06:40|4091|4090.5|4091|4090.5|4091|4090.5|4091|4090.5|0
1628496410000|2021-08-09 08:06:50|4091.5|4091|4090.5|4089.5|4091.5|4091|4090.5|4089.5|604
1628496420000|2021-08-09 08:07:00|4091|4090|4091.5|4090.5|4091.5|4091|4091|4090|188
1628496430000|2021-08-09 08:07:10|4092|4091|4093|4092|4093|4092|4092|4091|361
1628496440000|2021-08-09 08:07:20||4092.5||4092||4092.5||4092|0
1628496450000|2021-08-09 08:07:30|4092.5|4091.5|4092.5|4091.5|4092.5|4091.5|4092.5|4091.5|36
1628496460000|2021-08-09 08:07:40|4093|4092|4093|4092|4093|4092|4093|4092|0
1628496480000|2021-08-09 08:08:00|4092.5|4092.5|4093|4092|4093|4092.5|4092.5|4092|209
1628496490000|2021-08-09 08:08:10|4092.5|4091.5|4093|4091.5|4093|4091.5|4092.5|4091.5|161
1628496520000|2021-08-09 08:08:40|4092.5||4093||4093||4092.5||49
1628496530000|2021-08-09 08:08:50|4092.5|4091|4092|4091|4092.5|4091|4091.5|4090.5|1047
1628496540000|2021-08-09 08:09:00||4090.5||4090.5||4090.5||4090.5|0
1628496560000|2021-08-09 08:09:20|4091.5|4090|4090.5|4089|4092|4090|4089.5|4089|1936
1628496570000|2021-08-09 08:09:30|4090|4089.5|4090.5|4089.5|4090.5|4089.5|4089|4088|714
1628496590000|2021-08-09 08:09:50|4090|4089|4090|4089.5|4090|4089.5|4090|4089|171
1628496600000|2021-08-09 08:10:00|4089.5|4089|4092|4091|4092|4091|4089.5|4088.5|848
1628496620000|2021-08-09 08:10:20|4091.5|4090.5|4091.5|4090.5|4091.5|4090.5|4091.5|4090.5|4
1628496630000|2021-08-09 08:10:30|4091|4090|4090.5|4089|4091|4090|4090.5|4089|609
1628496640000|2021-08-09 08:10:40||4089.5||4089.5||4089.5||4089|0
1628496650000|2021-08-09 08:10:50|4091|4090|4091.5|4090.5|4091.5|4090.5|4091|4090|0
1628496660000|2021-08-09 08:11:00|4092|4091|4091.5|4090.5|4092.5|4091.5|4091|4090.5|2447
1628496670000|2021-08-09 08:11:10|4092|4091|4092|4091|4092|4091.5|4091.5|4090.5|688
1628496680000|2021-08-09 08:11:20|4091.5|4090.5|4090.5|4090|4092|4090.5|4090.5|4090|429
1628496690000|2021-08-09 08:11:30|4091|4090.5|4091|4090|4091.5|4090.5|4091|4090|300
1628496710000|2021-08-09 08:11:50|4091.5||4091.5||4091.5||4091.5||100
1628496720000|2021-08-09 08:12:00|4092|4090.5|4092|4091|4092|4091|4092|4090.5|50
1628496730000|2021-08-09 08:12:10|4092.5|4091.5|4092.5|4091.5|4092.5|4091.5|4092.5|4091.5|181
1628496740000|2021-08-09 08:12:20|4092|4091|4091.5|4090.5|4092|4091|4091.5|4090.5|65
1628496750000|2021-08-09 08:12:30|4092|4090|4092|4091|4092|4091|4092|4090|0
1628496760000|2021-08-09 08:12:40|4091.5||4091.5||4091.5||4091.5||0
1628496780000|2021-08-09 08:13:00|4091|4090.5|4090.5|4089|4091|4090.5|4090|4089|221
1628496790000|2021-08-09 08:13:10|4090||4090.5||4090.5||4090||0
1628496800000|2021-08-09 08:13:20|4090||4090||4090||4090||0
1628496810000|2021-08-09 08:13:30|4090.5|4089.5|4090|4089|4090.5|4090|4090|4089|110
1628496820000|2021-08-09 08:13:40|4090.5||4090||4090.5||4090||0
1628496830000|2021-08-09 08:13:50|4090.5||4090.5||4090.5||4090||0
1628496840000|2021-08-09 08:14:00|4090|4089.5|4090.5|4089|4090.5|4089.5|4090|4089|80
1628496860000|2021-08-09 08:14:20|4090||4090||4090||4090||0
1628496870000|2021-08-09 08:14:30|4090.5||4090.5||4090.5||4090||124
1628496890000|2021-08-09 08:14:50|4090||4090.5||4090.5||4090||21
1628496900000|2021-08-09 08:15:00|4090||4090||4090||4090||867
1628496910000|2021-08-09 08:15:10|4089.5|4088.5|4091|4090|4091|4090|4089|4088|612
1628496920000|2021-08-09 08:15:20||4089.5||4089.5||4089.5||4089.5|0
1628496930000|2021-08-09 08:15:30|4090.5|4090|4090.5|4089.5|4090.5|4090|4090|4089.5|0
1628496940000|2021-08-09 08:15:40|4091|4090|4090.5|4089.5|4091|4090|4090|4089.5|1151
1628496950000|2021-08-09 08:15:50|4091|4090|4091|4090.5|4091|4090.5|4091|4089.5|1186
1628496960000|2021-08-09 08:16:00|4091.5|4091|4092|4091.5|4092.5|4091.5|4091.5|4091|279
1628496970000|2021-08-09 08:16:10|4092.5|4092|4093.5|4092.5|4093.5|4092.5|4092.5|4092|929
1628496990000|2021-08-09 08:16:30|4094|4093|4094|4092.5|4094|4093|4093|4092.5|985
1628497010000|2021-08-09 08:16:50|4093.5||4093.5||4093.5||4093.5||0
1628497020000|2021-08-09 08:17:00|4094||4094||4094||4094||0
1628497030000|2021-08-09 08:17:10|4093.5|4093|4093.5|4092.5|4093.5|4093|4093.5|4092.5|112
1628497040000|2021-08-09 08:17:20|4094|4093|4094.5|4093.5|4094.5|4093.5|4094|4093|0
1628497060000|2021-08-09 08:17:40|||||||||323
1628497070000|2021-08-09 08:17:50|4094|4094|4094.5|4094|4095|4094|4094|4093.5|535
1628497080000|2021-08-09 08:18:00|4094|4093.5|4094|4093.5|4094|4093.5|4094|4093.5|728
1628497090000|2021-08-09 08:18:10|4094.5|4093|4094.5|4093|4094.5|4093.5|4093.5|4093|420
1628497130000|2021-08-09 08:18:50|4094||4094||4094.5||4094||0
1628497150000|2021-08-09 08:19:10|4093.5|4092.5|4093.5|4092.5|4093.5|4092.5|4093.5|4092.5|497
1628497160000|2021-08-09 08:19:20|4093|4092|4093|4091.5|4093|4092|4092.5|4091.5|130
1628497170000|2021-08-09 08:19:30||4092||4092||4092||4092|0
1628497180000|2021-08-09 08:19:40|4093.5|4092.5|4093|4092.5|4094|4092.5|4093|4092.5|239
1628497190000|2021-08-09 08:19:50|4092.5|4092|4093|4092|4093|4092.5|4092.5|4092|418
1628497200000|2021-08-09 08:20:00|4092.5||4093||4093||4092.5||105
1628497230000|2021-08-09 08:20:30|4094|4092.5|4094|4092.5|4094|4092.5|4094|4092.5|0
1628497240000|2021-08-09 08:20:40|4094.5|4093|4094.5|4094|4095|4094|4094.5|4093|299
1628497250000|2021-08-09 08:20:50|4095|4093.5|4094.5|4093.5|4095|4093.5|4094.5|4093.5|764
1628497260000|2021-08-09 08:21:00|4094|4093|4093.5|4092.5|4094.5|4093|4093|4092.5|421
1628497270000|2021-08-09 08:21:10|4093|4092|4092.5|4091.5|4093|4092|4092.5|4091.5|90
1628497280000|2021-08-09 08:21:20|4092|4091|4092|4091|4092|4091|4092|4090.5|0
1628497290000|2021-08-09 08:21:30|4092.5|4091.5|4093|4092|4093|4092|4092.5|4091.5|0
1628497300000|2021-08-09 08:21:40||4091.5||4092||4092||4091.5|0
1628497310000|2021-08-09 08:21:50|4093.5|4092.5|4093.5|4092.5|4093.5|4092.5|4093.5|4092.5|0
1628497320000|2021-08-09 08:22:00|4094|4093|4095|4094|4096|4095|4094|4093|282
1628497330000|2021-08-09 08:22:10|4095.5||4095.5||4095.5||4095.5||0
1628497340000|2021-08-09 08:22:20|4095|4093.5|4093.5|4092.5|4095|4093.5|4093.5|4092.5|564
1628497350000|2021-08-09 08:22:30|4094|4093|4094|4093|4094.5|4093.5|4094|4092.5|360
1628497370000|2021-08-09 08:22:50|4094.5|4093.5|4095|4094|4095|4094|4094.5|4093.5|64
1628497380000|2021-08-09 08:23:00|4094.5|4093.5|4094.5|4093.5|4094.5|4093.5|4094|4093.5|127
1628497390000|2021-08-09 08:23:10|4094||4094.5||4094.5||4094||244
1628497410000|2021-08-09 08:23:30|4094|4093|4093.5|4092.5|4094|4093|4093.5|4092.5|73
1628497420000|2021-08-09 08:23:40|4094||4093.5||4094||4093.5||0
1628497430000|2021-08-09 08:23:50|4094||4094||4094||4094||0
1628497450000|2021-08-09 08:24:10|4093.5||4094||4094||4093.5||1012
1628497470000|2021-08-09 08:24:30|4094.5|4093|4096|4095|4096|4095|4094.5|4093|525
1628497480000|2021-08-09 08:24:40|4096.5||4096.5||4096.5||4096.5||0
1628497490000|2021-08-09 08:24:50|4096||4096||4096.5||4096||0
1628497510000|2021-08-09 08:25:10|4095.5|4094.5|4094.5|4093.5|4095.5|4094.5|4094.5|4093.5|397
1628497540000|2021-08-09 08:25:40|||||||||1100
1628497550000|2021-08-09 08:25:50|4095|4094|4096|4095.5|4096|4095.5|4095|4094|2702
1628497560000|2021-08-09 08:26:00||4095||4094.5||4095||4094.5|0
1628497570000|2021-08-09 08:26:10|4095.5||4095.5||4095.5||4095.5||0
1628497580000|2021-08-09 08:26:20|4096||4095.5||4096||4095.5||12
1628497590000|2021-08-09 08:26:30|4096|4095|4096|4095|4097|4096|4096|4095|936
1628497610000|2021-08-09 08:26:50|4096.5||4096||4096.5||4096||0
1628497620000|2021-08-09 08:27:00|4095.5||4096||4096||4095.5||172
1628497630000|2021-08-09 08:27:10|||||||||485
1628497640000|2021-08-09 08:27:20|4095.5||4096||4096||4095.5||278
1628497650000|2021-08-09 08:27:30|4095.5|4094.5|4095.5|4094|4096|4094.5|4095|4094|393
1628497660000|2021-08-09 08:27:40||4094.5||4094.5||4094.5||4094|0
1628497670000|2021-08-09 08:27:50|4095|4094|4095|4093.5|4095|4094|4094.5|4093.5|0
1628497680000|2021-08-09 08:28:00|4095.5|4094.5|4096|4094.5|4096|4095.5|4095.5|4094.5|457
1628497690000|2021-08-09 08:28:10|4095.5||4095.5||4095.5||4095.5||0
1628497720000|2021-08-09 08:28:40|4096||4096||4096||4096||0
1628497730000|2021-08-09 08:28:50|4095.5|4094|4095|4094|4095.5|4094|4094.5|4094|161
1628497740000|2021-08-09 08:29:00|4096|4094.5|4096|4095|4096|4095|4096|4094.5|160
1628497750000|2021-08-09 08:29:10||4094.5||4094.5||4094.5||4094.5|0
1628497770000|2021-08-09 08:29:30||4095||4094.5||4095||4094.5|0
1628497780000|2021-08-09 08:29:40|4096.5|4095|4096|4095|4096.5|4095.5|4096|4095|453
1628497790000|2021-08-09 08:29:50|4095.5|4094.5|4093|4092|4095.5|4094.5|4093|4092|774
1628497800000|2021-08-09 08:30:00|4093.5|4092.5|4094.5|4092.5|4094.5|4093|4093.5|4092|510
1628497810000|2021-08-09 08:30:10|4094||4094.5||4094.5||4093.5||56
1628497820000|2021-08-09 08:30:20|4094|4092|4093.5|4092|4094|4092.5|4093.5|4092|0
1628497850000|2021-08-09 08:30:50|4093|4092.5|4093.5|4092|4093.5|4092.5|4093|4092|43
1628497860000|2021-08-09 08:31:00|4093|4092.5|4093.5|4092|4093.5|4092.5|4092.5|4091.5|341
1628497870000|2021-08-09 08:31:10||4091.5||4091.5||4091.5||4091.5|0
1628497900000|2021-08-09 08:31:40|4092.5|4091|4091.5|4090.5|4092.5|4091|4091|4090.5|433
1628497910000|2021-08-09 08:31:50|4092|4091|4092|4091|4092|4091.5|4091.5|4090.5|605
1628497920000|2021-08-09 08:32:00|4092.5||4092.5||4092.5||4092.5||0
1628497930000|2021-08-09 08:32:10|4092|4090.5|4092|4091|4092|4091|4091.5|4090.5|359
1628497940000|2021-08-09 08:32:20|4091.5|4090.5|4090|4089|4091.5|4090.5|4090|4089|304
1628497950000|2021-08-09 08:32:30|4090.5||4090.5||4090.5||4090.5||0
1628497960000|2021-08-09 08:32:40|4091|4089.5|4091.5|4090.5|4091.5|4091|4091|4089|340
1628497970000|2021-08-09 08:32:50|4092|4091|4092|4091|4092|4091.5|4092|4091|477
1628497990000|2021-08-09 08:33:10|4092.5|4091.5|4093.5|4092|4093.5|4092.5|4092.5|4091|217
1628498000000|2021-08-09 08:33:20|||||||||50
1628498020000|2021-08-09 08:33:40|4093||4092.5||4093||4092.5||60
1628498030000|2021-08-09 08:33:50|4092|4091.5|4092.5|4091|4092.5|4092|4092|4091|487
1628498040000|2021-08-09 08:34:00|4092||4092.5||4092.5||4092||0
1628498050000|2021-08-09 08:34:10|4092||4092||4092||4092||0
1628498060000|2021-08-09 08:34:20|4092.5||4092.5||4092.5||4092.5||0
1628498080000|2021-08-09 08:34:40|4092||4092.5||4092.5||4092||0
1628498110000|2021-08-09 08:35:10|4092|4091.5|4092.5|4092|4092.5|4092|4092|4091.5|240
1628498120000|2021-08-09 08:35:20|4093|4092.5|4093|4092|4093|4092.5|4093|4092|110
1628498130000|2021-08-09 08:35:30||4092.5||4092.5||4092.5||4092.5|5
1628498140000|2021-08-09 08:35:40||4092||4092||4092||4092|21
1628498160000|2021-08-09 08:36:00|4092.5|4091.5|4092|4090.5|4093|4091.5|4091.5|4090.5|583
1628498170000|2021-08-09 08:36:10|4091.5||4092||4092||4091.5||164
1628498190000|2021-08-09 08:36:30|||||||||1
1628498200000|2021-08-09 08:36:40|4091.5|4091|4093|4092|4093|4092|4091.5|4091|870
1628498220000|2021-08-09 08:37:00|4092.5||4092.5||4092.5||4092.5||0
1628498230000|2021-08-09 08:37:10|4093||4093||4093||4093||0
1628498240000|2021-08-09 08:37:20|||||||||398
1628498250000|2021-08-09 08:37:30|4092.5||4093||4093||4092.5||0
1628498270000|2021-08-09 08:37:50|4093.5|4092.5|4093.5|4092.5|4093.5|4093|4093|4092.5|305
1628498280000|2021-08-09 08:38:00|4093||4093||4093||4093||400
1628498300000|2021-08-09 08:38:20|4093.5||4093.5||4093.5||4093.5||352
1628498310000|2021-08-09 08:38:30|4093||4093.5||4093.5||4093||0
1628498330000|2021-08-09 08:38:50|4093||4093||4093||4093||0
1628498340000|2021-08-09 08:39:00|4092.5|4091.5|4092.5|4092|4092.5|4092|4092.5|4091.5|1022
1628498350000|2021-08-09 08:39:10|4093||4093||4093||4093||0
1628498370000|2021-08-09 08:39:30|||||||||452
1628498380000|2021-08-09 08:39:40|||||||||447
1628498390000|2021-08-09 08:39:50|||||||||230
1628498400000|2021-08-09 08:40:00|4092.5|4091.5|4093|4091.5|4093|4092|4092|4091.5|517
1628498460000|2021-08-09 08:41:00|4092.5|4092|4093|4092.5|4093.5|4092.5|4092.5|4092|3931
1628498470000|2021-08-09 08:41:10|4093.5|4093|4093.5|4093|4093.5|4093|4093.5|4093|351
1628498480000|2021-08-09 08:41:20|||||||||157
1628498490000|2021-08-09 08:41:30||4092.5||4092.5||4092.5||4092.5|0
1628498510000|2021-08-09 08:41:50|4093||4093||4093||4093||279
1628498520000|2021-08-09 08:42:00|4092.5|4092|4093|4091.5|4093|4092|4092.5|4091.5|29
1628498540000|2021-08-09 08:42:20|4092.5||4092.5||4092.5||4092.5||0
1628498580000|2021-08-09 08:43:00|||||||||110
1628498590000|2021-08-09 08:43:10|4092|4092|4091|4090|4093.5|4092.5|4091|4090|3984
1628498610000|2021-08-09 08:43:30|||||||||230
1628498630000|2021-08-09 08:43:50|||||||||278
1628498640000|2021-08-09 08:44:00|4090.5|4089.5|4090|4089|4091|4089.5|4090|4089|231
1628498650000|2021-08-09 08:44:10|4089.5|4088.5|4088.5|4087.5|4089.5|4088.5|4088.5|4087.5|325
1628498690000|2021-08-09 08:44:50|||||||||36
1628498700000|2021-08-09 08:45:00|4089|4088|4089|4088.5|4089|4088.5|4089|4088|1113
1628498710000|2021-08-09 08:45:10|4089.5|4089|4090|4089|4090|4089|4089.5|4089|719
1628498720000|2021-08-09 08:45:20|4090.5||4090.5||4090.5||4090.5||0
1628498740000|2021-08-09 08:45:40|||||||||363
1628498750000|2021-08-09 08:45:50|4090||4090||4090.5||4090||0
1628498760000|2021-08-09 08:46:00|4090.5||4090.5||4090.5||4090||0
1628498770000|2021-08-09 08:46:10|4090|4089.5|4091|4090.5|4091|4090.5|4090|4089|122
1628498780000|2021-08-09 08:46:20||4090||4090||4090||4090|3
1628498790000|2021-08-09 08:46:30|4090.5|4089.5|4090|4089|4091|4089.5|4090|4089|305
1628498800000|2021-08-09 08:46:40|4090.5||4090||4090.5||4090||0
1628498820000|2021-08-09 08:47:00|4090.5||4090.5||4090.5||4090.5||35
1628498830000|2021-08-09 08:47:10|4090||4090.5||4090.5||4090||0
1628498860000|2021-08-09 08:47:40|4090||4090||4090||4090||0
1628498870000|2021-08-09 08:47:50|4090.5|4089.5|4091|4090|4091|4090|4090|4089.5|65
1628498880000|2021-08-09 08:48:00|4090.5|4089.5|4090.5|4089|4091|4089.5|4090|4089|20
1628498890000|2021-08-09 08:48:10|4090||4090.5||4090.5||4090||105
1628498940000|2021-08-09 08:49:00|4090||4090.5||4090.5||4090||1
1628498950000|2021-08-09 08:49:10|4090||4090||4090||4090||0
1628498960000|2021-08-09 08:49:20|4089.5|4088.5|4088.5|4087.5|4089.5|4088.5|4088.5|4087.5|695
1628498970000|2021-08-09 08:49:30|4089||4089||4089||4089||0
1628498980000|2021-08-09 08:49:40|||||||||83
1628498990000|2021-08-09 08:49:50|4088.5|4088|4089|4087.5|4089|4088|4088.5|4087.5|1203
1628499000000|2021-08-09 08:50:00|4088.5|4088|4088|4087|4088.5|4088|4087.5|4087|1733
1628499030000|2021-08-09 08:50:30|4088.5|4087.5|4089|4088|4089|4088|4088.5|4087|955
1628499040000|2021-08-09 08:50:40|4089.5|4088.5|4089.5|4088.5|4089.5|4089|4089|4088.5|449
1628499050000|2021-08-09 08:50:50|4089|4088|4089|4088|4089.5|4088|4088.5|4088|61
1628499060000|2021-08-09 08:51:00|4089.5||4089.5||4089.5||4089.5||3
1628499070000|2021-08-09 08:51:10|||||||||1
1628499090000|2021-08-09 08:51:30|4090|4088.5|4090|4089|4090|4089.5|4090|4088.5|95
1628499120000|2021-08-09 08:52:00|4089.5|4088|4088.5|4088|4089.5|4088.5|4088|4087.5|1758
1628499130000|2021-08-09 08:52:10|4088|4087.5|4088|4087.5|4088|4087.5|4088|4087.5|123
1628499140000|2021-08-09 08:52:20|4087.5|4087|4088|4086.5|4088|4087.5|4087.5|4086.5|735
1628499150000|2021-08-09 08:52:30|4088.5|4087|4088.5|4087.5|4088.5|4087.5|4088.5|4087|190
1628499160000|2021-08-09 08:52:40|4088|4088|4089|4088|4089|4088|4088|4088|657
1628499170000|2021-08-09 08:52:50|4088.5|4087.5|4088.5|4087.5|4089|4087.5|4088.5|4087.5|0
1628499180000|2021-08-09 08:53:00|4088|4087|4087.5|4086.5|4089|4087.5|4087.5|4086.5|1282
1628499190000|2021-08-09 08:53:10|4087|4087|4087.5|4086.5|4087.5|4087|4087|4086|449
1628499200000|2021-08-09 08:53:20|4087||4087.5||4087.5||4087||0
1628499220000|2021-08-09 08:53:40|4088|4087|4088|4087|4088.5|4088|4087.5|4086.5|13131
1628499240000|2021-08-09 08:54:00|4087.5|4086.5|4086.5|4085.5|4087.5|4087|4086.5|4085.5|2169
1628499250000|2021-08-09 08:54:10|4087|4086|4087.5|4086.5|4087.5|4087|4087|4086|808
1628499260000|2021-08-09 08:54:20|4087|4086|4086.5|4085.5|4087|4086|4086.5|4085.5|25
1628499270000|2021-08-09 08:54:30|4086|4086|4087.5|4086.5|4087.5|4086.5|4086|4086|912
1628499280000|2021-08-09 08:54:40|4087|4086|4087|4086|4087|4086|4087|4086|26
1628499300000|2021-08-09 08:55:00|4087.5|4086.5|4087.5|4086|4087.5|4087|4087.5|4086|342
1628499310000|2021-08-09 08:55:10|||||||||675
1628499320000|2021-08-09 08:55:20|4087||4087||4087||4087||0
1628499330000|2021-08-09 08:55:30|4087.5||4087.5||4087.5||4087.5||0
1628499340000|2021-08-09 08:55:40|4087||4087||4087||4087||3
1628499350000|2021-08-09 08:55:50|4087.5|4086.5|4087.5|4086.5|4087.5|4086.5|4087.5|4086.5|0
1628499360000|2021-08-09 08:56:00|4087|4086|4086.5|4085.5|4087.5|4086|4086|4085.5|231
1628499370000|2021-08-09 08:56:10|4086|4085|4086|4085|4086|4085|4086|4085|113
1628499380000|2021-08-09 08:56:20|4085.5|4084.5|4084.5|4083.5|4085.5|4084.5|4084.5|4083.5|114
1628499390000|2021-08-09 08:56:30|4085|4084|4085|4084.5|4085|4084.5|4084.5|4084|103
1628499400000|2021-08-09 08:56:40|4085.5|4085|4085.5|4084.5|4085.5|4085|4085.5|4084.5|767
1628499410000|2021-08-09 08:56:50|4085||4085.5||4085.5||4085||0
1628499420000|2021-08-09 08:57:00|4086|4085|4086.5|4086|4086.5|4086|4086|4084.5|919
1628499430000|2021-08-09 08:57:10|4086|4085.5|4086|4085.5|4086|4085.5|4086|4085.5|835
1628499440000|2021-08-09 08:57:20|4086.5|4086|4086.5|4085.5|4086.5|4086|4086.5|4085.5|155
1628499470000|2021-08-09 08:57:50|4087|4086|4087|4086.5|4087.5|4087|4087|4086|736
1628499480000|2021-08-09 08:58:00|4086.5|4086|4086.5|4085.5|4086.5|4086|4086.5|4085.5|272
1628499490000|2021-08-09 08:58:10|||||||||201
1628499500000|2021-08-09 08:58:20|4087|4086|4088|4087|4088|4087.5|4087|4085.5|991
1628499510000|2021-08-09 08:58:30|4087.5|4086.5|4088|4087|4088|4087|4087.5|4086|390
1628499520000|2021-08-09 08:58:40|4087.5|4086.5|4088|4086.5|4088|4086.5|4087|4086|394
1628499530000|2021-08-09 08:58:50|4087.5||4088||4088||4087.5||0
1628499560000|2021-08-09 08:59:20||4087||4087||4087||4087|0
1628499570000|2021-08-09 08:59:30||4087.5||4087.5||4087.5||4087.5|0
1628499580000|2021-08-09 08:59:40|4087.5|4087|4088|4087|4088|4087|4087.5|4087|133
1628499590000|2021-08-09 08:59:50|||||||||218
1628499600000|2021-08-09 09:00:00||4087.5||4087||4087.5||4087|62
1628499610000|2021-08-09 09:00:10|||||||||5
1628499620000|2021-08-09 09:00:20||4087.5||4087.5||4087.5||4087.5|0
1628499630000|2021-08-09 09:00:30|||||||||1
1628499650000|2021-08-09 09:00:50|4088.5|4088|4089|4088|4089|4088.5|4088.5|4088|844
1628499660000|2021-08-09 09:01:00||4088.5||4088||4088.5||4088|1
1628499670000|2021-08-09 09:01:10|||||||||3
1628499700000|2021-08-09 09:01:40|4089.5|4088.5|4089.5|4088|4089.5|4089|4089|4088|464
1628499740000|2021-08-09 09:02:20|4089|4088.5|4089.5|4088.5|4089.5|4088.5|4089|4088.5|94
1628499750000|2021-08-09 09:02:30|4090|4089|4090|4089|4090|4089|4089.5|4088.5|624
1628499760000|2021-08-09 09:02:40|4089.5|4088.5|4089.5|4088.5|4089.5|4088.5|4089|4088.5|783
1628499770000|2021-08-09 09:02:50|4090||4090||4090||4090||221
1628499780000|2021-08-09 09:03:00|4090.5|4089|4090.5|4090|4090.5|4090|4090.5|4089|655
1628499790000|2021-08-09 09:03:10|4090|4089.5|4090.5|4089.5|4090.5|4090|4090|4089.5|273
1628499820000|2021-08-09 09:03:40|4090||4090.5||4090.5||4090||37
1628499830000|2021-08-09 09:03:50|4090||4090||4090||4090||0
1628499840000|2021-08-09 09:04:00|||||||||116
1628499850000|2021-08-09 09:04:10|4090.5|4090|4090.5|4090|4090.5|4090|4090.5|4089.5|487
1628499860000|2021-08-09 09:04:20|4090|4089.5|4090.5|4089.5|4090.5|4089.5|4090|4089.5|86
1628499880000|2021-08-09 09:04:40|||||||||950
1628499890000|2021-08-09 09:04:50|4090|4089|4089.5|4088.5|4090|4089|4089.5|4088.5|164
1628499910000|2021-08-09 09:05:10|4090|4089|4090|4089|4090|4089.5|4089.5|4089|152
1628499920000|2021-08-09 09:05:20|4089.5|4088.5|4090|4089|4090.5|4089.5|4089.5|4088.5|1571
1628499930000|2021-08-09 09:05:30|4089.5|4088.5|4088.5|4088|4089.5|4088.5|4088|4087|805
1628499940000|2021-08-09 09:05:40|4088|4087.5|4088|4087|4088.5|4087.5|4088|4087|891
1628499950000|2021-08-09 09:05:50|4088.5|4087.5|4089.5|4089|4090|4089|4088.5|4087.5|1716
1628499960000|2021-08-09 09:06:00|4090|4089.5|4090|4089|4090|4089.5|4090|4089|821
1628499970000|2021-08-09 09:06:10||4089.5||4089.5||4089.5||4089|64
1628499980000|2021-08-09 09:06:20|4089.5|4089|4089|4088|4089.5|4089.5|4089|4088|607
1628499990000|2021-08-09 09:06:30||4088.5||4088||4088.5||4088|0
1628500030000|2021-08-09 09:07:10|4089.5|4088.5|4090|4089|4090|4089|4089.5|4088|211
1628500050000|2021-08-09 09:07:30|4089.5|4089.5|4089.5|4088.5|4090|4089.5|4089.5|4088.5|50
1628500060000|2021-08-09 09:07:40|4090||4089.5||4090||4089.5||0
1628500080000|2021-08-09 09:08:00|4089|4088|4088|4087|4089|4088|4088|4087|828
1628500090000|2021-08-09 09:08:10||4086.5||4087||4087||4086.5|0
1628500100000|2021-08-09 09:08:20||4086.5||4086.5||4086.5||4086.5|12
1628500110000|2021-08-09 09:08:30|4087.5|4086|4085.5|4084.5|4087.5|4086|4085.5|4084.5|2109
1628500120000|2021-08-09 09:08:40|4086|4085|4087|4086.5|4087|4086.5|4086|4084.5|3988
1628500130000|2021-08-09 09:08:50|4086.5|4086|4085|4084.5|4086.5|4086|4085|4084.5|3429
1628500140000|2021-08-09 09:09:00|4085.5|4084|4085.5|4084.5|4085.5|4085|4085.5|4084|98
1628500150000|2021-08-09 09:09:10|4085||4085||4085||4085||51
1628500160000|2021-08-09 09:09:20|4084.5|4084|4084.5|4083.5|4085|4084.5|4084.5|4083.5|123
1628500170000|2021-08-09 09:09:30||4083||4083||4083||4083|0
1628500180000|2021-08-09 09:09:40|4084|4082.5|4083.5|4082.5|4084|4083|4083.5|4082.5|215
1628500190000|2021-08-09 09:09:50|4084|4083|4084|4083|4084|4083.5|4084|4083|599
1628500200000|2021-08-09 09:10:00||4083.5||4083.5||4083.5||4083.5|1486
1628500210000|2021-08-09 09:10:10||4083||4083.5||4083.5||4083|800
1628500220000|2021-08-09 09:10:20|4083.5|4083|4083.5|4082.5|4083.5|4083|4083|4082.5|224
1628500240000|2021-08-09 09:10:40|4083|4082|4082.5|4082|4083.5|4082|4082.5|4082|515
1628500250000|2021-08-09 09:10:50|4082|4081.5|4082.5|4081.5|4082.5|4081.5|4082|4081.5|178
1628500260000|2021-08-09 09:11:00|4083|4082|4083|4082|4083|4082.5|4083|4081.5|377
1628500270000|2021-08-09 09:11:10|||||||||31
1628500280000|2021-08-09 09:11:20|4083.5|4082.5|4083.5|4083|4083.5|4083|4083.5|4082|963
1628500290000|2021-08-09 09:11:30|4083|4082.5|4083.5|4082.5|4083.5|4082.5|4083|4082|3651
1628500300000|2021-08-09 09:11:40||4082||4082||4082||4082|0
1628500320000|2021-08-09 09:12:00|4083|4081.5|4081.5|4080.5|4083.5|4081.5|4081.5|4080.5|1056
1628500330000|2021-08-09 09:12:10|4082|4081|4082|4081|4082.5|4082|4082|4080.5|733
1628500350000|2021-08-09 09:12:30|4081.5|4080.5|4081.5|4080.5|4082|4080.5|4081|4080.5|160
1628500360000|2021-08-09 09:12:40|4082|4081|4082|4081|4082|4081|4082|4081|82
1628500370000|2021-08-09 09:12:50|4082.5|4081.5|4082.5|4081.5|4082.5|4082|4082.5|4081.5|204
1628500380000|2021-08-09 09:13:00||4081||4081.5||4081.5||4081|0
1628500390000|2021-08-09 09:13:10|4082|4081|4082|4080.5|4082|4081|4082|4080.5|0
1628500400000|2021-08-09 09:13:20|4081.5|4080|4081.5|4080.5|4081.5|4080.5|4081|4080|431
1628500410000|2021-08-09 09:13:30|||||||||1
1628500430000|2021-08-09 09:13:50||4080||4080||4080||4080|5
1628500440000|2021-08-09 09:14:00|4081|4079.5|4080.5|4079.5|4081|4079.5|4079.5|4079|997
1628500450000|2021-08-09 09:14:10|4080|4080|4080.5|4080|4080.5|4080|4080|4080|572
1628500460000|2021-08-09 09:14:20||4079.5||4079.5||4079.5||4079.5|159
1628500470000|2021-08-09 09:14:30|4081|4080|4081|4080.5|4081|4080.5|4081|4080|465
1628500480000|2021-08-09 09:14:40|4080.5|4080|4080.5|4079.5|4080.5|4080|4080.5|4079.5|3576
1628500490000|2021-08-09 09:14:50|4081|4080|4081|4080|4081|4080.5|4081|4080|90
1628500500000|2021-08-09 09:15:00|4080.5||4081||4081||4080.5||90
1628500520000|2021-08-09 09:15:20|4080.5|4079.5|4080.5|4079.5|4080.5|4079.5|4080.5|4079.5|161
1628500530000|2021-08-09 09:15:30|4080|4079|4080|4079|4080|4079|4079.5|4078.5|342
1628500540000|2021-08-09 09:15:40|||||||||98
1628500560000|2021-08-09 09:16:00|4079.5|4078.5|4079.5|4078.5|4079.5|4078.5|4079.5|4078.5|154
1628500570000|2021-08-09 09:16:10|||||||||494
1628500580000|2021-08-09 09:16:20|4079||4079.5||4079.5||4079||0
1628500590000|2021-08-09 09:16:30|4079||4079||4079||4079||259
1628500600000|2021-08-09 09:16:40|4079.5|4079|4080|4079|4080.5|4080|4079.5|4079|969
1628500620000|2021-08-09 09:17:00|4080.5|4079.5|4080|4079.5|4080.5|4080|4080|4079.5|1995
1628500630000|2021-08-09 09:17:10|4080.5|4080|4080|4079|4080.5|4080|4079.5|4079|1370
1628500660000|2021-08-09 09:17:40|4080.5|4079.5|4080.5|4079.5|4080.5|4079.5|4080.5|4079.5|37
1628500670000|2021-08-09 09:17:50||4079||4079||4079||4079|0
1628500680000|2021-08-09 09:18:00|4080|4078.5|4079|4078.5|4080|4078.5|4079|4078.5|445
1628500690000|2021-08-09 09:18:10|4079.5|4079|4079|4078|4079.5|4079|4078.5|4078|604
1628500700000|2021-08-09 09:18:20|4079.5|4078.5|4079|4078|4079.5|4078.5|4079|4078|46
1628500730000|2021-08-09 09:18:50||4078.5||4078.5||4078.5||4078.5|0
1628500740000|2021-08-09 09:19:00|4079.5|4079|4080|4079.5|4080|4079.5|4079.5|4078.5|1925
1628500750000|2021-08-09 09:19:10|4080.5|4080|4080.5|4079.5|4080.5|4080|4080.5|4079.5|881
1628500760000|2021-08-09 09:19:20|||||||||6
1628500790000|2021-08-09 09:19:50|||||||||215
1628500800000|2021-08-09 09:20:00|4080||4080.5||4080.5||4080||2
1628500810000|2021-08-09 09:20:10|4080||4080||4080||4080||49
1628500820000|2021-08-09 09:20:20|4079.5|4079|4079|4078|4079.5|4079|4079|4078|998
1628500830000|2021-08-09 09:20:30|4079.5||4079||4079.5||4079||0
1628500840000|2021-08-09 09:20:40|4079.5|4078.5|4079.5|4078.5|4079.5|4079|4079.5|4078|741
1628500850000|2021-08-09 09:20:50||4079||4079||4079||4079|0
1628500860000|2021-08-09 09:21:00||4078.5||4079||4079||4078.5|251
1628500870000|2021-08-09 09:21:10||4078.5||4078||4078.5||4078|7
1628500880000|2021-08-09 09:21:20|4079|4077.5|4078.5|4077.5|4079|4078|4078|4077.5|926
1628500900000|2021-08-09 09:21:40||4078||4077.5||4078||4077.5|687
1628500920000|2021-08-09 09:22:00|||||||||106
1628500930000|2021-08-09 09:22:10|||||||||110
1628501050000|2021-08-09 09:24:10||4078||4077.5||4078||4077.5|726
1628501070000|2021-08-09 09:24:30||4078||4077.5||4078||4077.5|0
1628501090000|2021-08-09 09:24:50||4078||4078||4078||4078|33
1628501100000|2021-08-09 09:25:00|4078|4077.5|4078.5|4078|4078.5|4078|4077.5|4076.5|4188
1628501110000|2021-08-09 09:25:10|4079|4078.5|4080|4078.5|4080|4078.5|4079|4078.5|1855
1628501120000|2021-08-09 09:25:20|4079.5|4079|4080|4079|4080|4079|4079.5|4078.5|2735
1628501130000|2021-08-09 09:25:30|4080.5|4079.5|4080.5|4079.5|4080.5|4079.5|4080.5|4079.5|43
1628501150000|2021-08-09 09:25:50|4080|4079|4079.5|4079|4080|4079|4079.5|4078.5|718
1628501170000|2021-08-09 09:26:10|4080|4079.5|4080|4079|4080|4079.5|4080|4079|62
1628501180000|2021-08-09 09:26:20|4079.5||4080||4080||4079.5||448
1628501190000|2021-08-09 09:26:30|4080.5|4079.5|4080.5|4080|4080.5|4080|4080.5|4079.5|77
1628501200000|2021-08-09 09:26:40||4079.5||4079.5||4079.5||4079.5|8
1628501230000|2021-08-09 09:27:10|4080|4079|4078.5|4077.5|4080.5|4079|4078|4077.5|3509
1628501240000|2021-08-09 09:27:20|4078|4077|4077.5|4077|4078|4077.5|4077.5|4077|729
1628501260000|2021-08-09 09:27:40|4077|4076.5|4076|4075|4077.5|4076.5|4075.5|4075|1690
1628501270000|2021-08-09 09:27:50|4076.5|4075.5|4076|4075|4076.5|4076|4075.5|4075|438
1628501280000|2021-08-09 09:28:00|4076.5|4075.5|4075.5|4075|4076.5|4076|4075.5|4075|2965
1628501290000|2021-08-09 09:28:10|4076|4075.5|4076|4075|4076.5|4075.5|4075.5|4075|1610
1628501300000|2021-08-09 09:28:20|4075.5||4075.5||4075.5||4075.5||0
1628501320000|2021-08-09 09:28:40|4075|4074.5|4074|4073|4075|4074.5|4074|4073|4311
1628501330000|2021-08-09 09:28:50|||||||||29
1628501340000|2021-08-09 09:29:00|4073.5|4072.5|4073|4072.5|4074|4073|4073|4072.5|716
1628501350000|2021-08-09 09:29:10|4073.5|4072|4073|4072|4073.5|4072|4073|4072|1107
1628501370000|2021-08-09 09:29:30|4073.5|4072.5|4074|4073|4074|4073|4073.5|4072.5|1074
1628501390000|2021-08-09 09:29:50|4074.5|4073.5|4075|4074|4075|4074|4074.5|4073.5|390
1628501400000|2021-08-09 09:30:00|4075.5|4074.5|4075.5|4074.5|4075.5|4074.5|4075|4074.5|379
1628501410000|2021-08-09 09:30:10|4076|4075|4076.5|4075.5|4076.5|4075.5|4075.5|4075|364
1628501420000|2021-08-09 09:30:20|4077|4076|4076.5|4075.5|4077|4076.5|4076|4075.5|548
1628501430000|2021-08-09 09:30:30|4076|4076|4076.5|4075.5|4076.5|4076|4076|4075.5|158
1628501450000|2021-08-09 09:30:50||4076||4075.5||4076||4075.5|62
1628501460000|2021-08-09 09:31:00|4077|4076|4077|4076|4077|4076|4077|4076|242
1628501470000|2021-08-09 09:31:10|4076.5|4075.5|4076.5|4075.5|4077|4075.5|4075.5|4075|2540
1628501480000|2021-08-09 09:31:20|4076||4076||4076||4076||84
1628501490000|2021-08-09 09:31:30|4076.5|4076|4077|4076|4077|4076|4076.5|4076|776
1628501500000|2021-08-09 09:31:40|4077.5|4076.5|4077.5|4076.5|4078.5|4078|4077|4076.5|7234
1628501510000|2021-08-09 09:31:50||4077||4076.5||4077||4076.5|28
1628501520000|2021-08-09 09:32:00|4078|4077|4077.5|4076.5|4078|4077|4077|4076.5|788
1628501530000|2021-08-09 09:32:10|4078||4078||4078||4078||0
1628501550000|2021-08-09 09:32:30|4077.5|4077|4078|4076.5|4078|4077|4077.5|4076.5|16
1628501580000|2021-08-09 09:33:00|4078.5|4077|4079|4078|4079.5|4078.5|4078.5|4076.5|5889
1628501590000|2021-08-09 09:33:10|4079.5||4079.5||4079.5||4079.5||25
1628501600000|2021-08-09 09:33:20|4079|4078.5|4079.5|4078.5|4080|4079|4079|4078.5|2000
1628501610000|2021-08-09 09:33:30|4079|4078|4079.5|4078|4079.5|4078.5|4078.5|4078|1093
1628501620000|2021-08-09 09:33:40|4079||4079.5||4079.5||4079||0
1628501630000|2021-08-09 09:33:50|4079||4079.5||4079.5||4079||0
1628501650000|2021-08-09 09:34:10|||||||||25
1628501660000|2021-08-09 09:34:20|4079|4078.5|4079.5|4078.5|4079.5|4078.5|4078.5|4078|392
1628501670000|2021-08-09 09:34:30|4080|4079|4079.5|4079|4080|4079|4079.5|4078.5|84
1628501680000|2021-08-09 09:34:40|4080|4078.5|4079|4078|4080|4078.5|4079|4078|105
1628501690000|2021-08-09 09:34:50|4079.5||4079.5||4079.5||4079||0
1628501700000|2021-08-09 09:35:00|4080|4078.5|4079.5|4078.5|4080|4079|4079.5|4078.5|13
1628501710000|2021-08-09 09:35:10|4079|4078|4079.5|4078|4079.5|4078|4079|4078|0
1628501730000|2021-08-09 09:35:30|4080|4078.5|4080.5|4079.5|4081|4080|4080|4078.5|1709
1628501740000|2021-08-09 09:35:40|4081||4081||4081||4081||0
1628501760000|2021-08-09 09:36:00|4080.5||4080.5||4080.5||4080.5||56
1628501770000|2021-08-09 09:36:10||4080||4079.5||4080||4079.5|306
1628501790000|2021-08-09 09:36:30|4081|4080|4080.5|4080|4081|4080|4080.5|4080|185
1628501800000|2021-08-09 09:36:40|4081|4079.5|4080.5|4079.5|4081|4080|4080|4079.5|1645
1628501810000|2021-08-09 09:36:50|4081|4080|4081|4080.5|4081|4080.5|4081|4079.5|239
1628501820000|2021-08-09 09:37:00|4081.5||4081||4081.5||4081||315
1628501830000|2021-08-09 09:37:10|4081.5|4081|4081.5|4081|4082.5|4081.5|4081.5|4081|1856
1628501840000|2021-08-09 09:37:20|4082||4082||4082||4082||0
1628501870000|2021-08-09 09:37:50|||||||||21
1628501880000|2021-08-09 09:38:00|4081.5|4081.5|4082.5|4081.5|4082.5|4081.5|4081.5|4081.5|248
1628501890000|2021-08-09 09:38:10|4082|4081|4081.5|4081|4082|4081|4081.5|4081|285
1628501920000|2021-08-09 09:38:40|4082|4081.5|4082.5|4081.5|4082.5|4082|4082|4081.5|554
1628501930000|2021-08-09 09:38:50|||||||||20
1628501940000|2021-08-09 09:39:00|4082|4082|4082.5|4082|4082.5|4082|4082|4082|312
1628501950000|2021-08-09 09:39:10|4083|4081.5|4084|4082.5|4084|4082.5|4083|4081.5|200
1628501960000|2021-08-09 09:39:20|4083.5||4084||4084||4083.5||0
1628501980000|2021-08-09 09:39:40|4084.5|4083|4084.5|4083.5|4084.5|4083.5|4084|4083|6
1628501990000|2021-08-09 09:39:50|4084||4084||4084||4084||215
1628502000000|2021-08-09 09:40:00|4083.5|4083|4084|4083|4084|4083.5|4083.5|4083|911
1628502010000|2021-08-09 09:40:10|||||||||175
1628502020000|2021-08-09 09:40:20|4083.5|4083.5|4084|4083|4084|4083.5|4083.5|4083|100
1628502050000|2021-08-09 09:40:50|4084.5|4083.5|4084.5|4084|4084.5|4084|4084.5|4083|934
1628502060000|2021-08-09 09:41:00|4085|4084.5|4085.5|4084.5|4086.5|4085.5|4085|4084.5|2340
1628502080000|2021-08-09 09:41:20|4085||4085.5||4085.5||4085||100
1628502090000|2021-08-09 09:41:30|4085|4085|4085|4084|4085.5|4085|4084.5|4084|4929
1628502100000|2021-08-09 09:41:40|4084.5|4084.5|4085|4084|4085|4084.5|4084.5|4084|1008
1628502110000|2021-08-09 09:41:50|4085.5|4084.5|4085.5|4084.5|4085.5|4085|4085|4084.5|733
1628502130000|2021-08-09 09:42:10||4084||4084||4084||4084|0
1628502140000|2021-08-09 09:42:20|4085|4084.5|4085.5|4084.5|4085.5|4084.5|4084.5|4084.5|0
1628502150000|2021-08-09 09:42:30|4085|4084|4085.5|4084|4085.5|4084|4085|4084|451
1628502170000|2021-08-09 09:42:50|||||||||9
1628502200000|2021-08-09 09:43:20|4086|4084.5|4087|4086|4087|4086|4086|4084|902
1628502210000|2021-08-09 09:43:30|4087.5|4086.5|4087.5|4086.5|4087.5|4086.5|4087.5|4086.5|0
1628502220000|2021-08-09 09:43:40|4087||4087.5||4087.5||4087||0
1628502240000|2021-08-09 09:44:00|4087|4087|4087.5|4087|4088|4087|4087|4087|839
1628502250000|2021-08-09 09:44:10|4087|4086.5|4087.5|4086.5|4087.5|4087|4087|4086|301
1628502260000|2021-08-09 09:44:20|||||||||10
1628502270000|2021-08-09 09:44:30|4087||4087||4087||4087||70
1628502280000|2021-08-09 09:44:40|||||||||486
1628502290000|2021-08-09 09:44:50|4087.5|4087|4087|4086.5|4087.5|4087|4087|4086.5|453
1628502300000|2021-08-09 09:45:00|4087.5|4086|4087|4086|4087.5|4086|4086.5|4086|1124
1628502310000|2021-08-09 09:45:10|4086.5|4085.5|4086.5|4085.5|4086.5|4085.5|4086|4085.5|1094
1628502320000|2021-08-09 09:45:20||4086||4085.5||4086||4085.5|110
1628502330000|2021-08-09 09:45:30|4087|4086|4087|4086|4087|4086.5|4086.5|4085.5|807
1628502350000|2021-08-09 09:45:50|||||||||114
1628502360000|2021-08-09 09:46:00|4087.5|4086.5|4087.5|4087|4088|4087|4087.5|4086.5|809
1628502370000|2021-08-09 09:46:10|4088|4087.5|4088|4087|4088.5|4087.5|4087.5|4087|374
1628502390000|2021-08-09 09:46:30|4087.5||4088||4088||4087.5||0
1628502400000|2021-08-09 09:46:40|4087.5|4087.5|4087.5|4087|4088|4087.5|4087.5|4087|399
1628502410000|2021-08-09 09:46:50|4088||4088||4088||4088||26
1628502430000|2021-08-09 09:47:10|4087.5|4087.5|4088.5|4087.5|4088.5|4088|4087.5|4087|864
1628502450000|2021-08-09 09:47:30|4089|4088|4088.5|4087.5|4089|4088|4088|4087.5|1112
1628502460000|2021-08-09 09:47:40||4088||4087.5||4088||4087.5|73
1628502480000|2021-08-09 09:48:00|4088|4088|4087.5|4086.5|4088.5|4088|4087|4086.5|5066
1628502490000|2021-08-09 09:48:10|4088|4087|4087.5|4086.5|4088|4087|4087.5|4086.5|1328
1628502500000|2021-08-09 09:48:20||4087||4087||4087||4087|16
1628502510000|2021-08-09 09:48:30|4088|4087.5|4088|4087|4088|4087.5|4087.5|4087|1237
1628502530000|2021-08-09 09:48:50|4087.5|4086.5|4086.5|4085.5|4088|4086.5|4086|4085.5|1436
1628502540000|2021-08-09 09:49:00|4087|4086|4088|4086.5|4088|4086.5|4087|4086|655
1628502560000|2021-08-09 09:49:20|4088.5|4087|4089|4087.5|4089|4088|4088.5|4087|223
1628502570000|2021-08-09 09:49:30|4088.5||4088.5||4088.5||4088.5||0
1628502580000|2021-08-09 09:49:40|4088|4087|4088|4087|4088.5|4087.5|4088|4087|261
1628502590000|2021-08-09 09:49:50|4088.5||4088||4088.5||4088||261
1628502600000|2021-08-09 09:50:00|4087.5|4087.5|4087.5|4087|4088.5|4087.5|4087.5|4087|479
1628502610000|2021-08-09 09:50:10|4088|4087.5|4088.5|4087.5|4088.5|4087.5|4088|4087.5|269
1628502620000|2021-08-09 09:50:20|4089|4088|4089|4088|4089.5|4088.5|4088.5|4087.5|4992
1628502630000|2021-08-09 09:50:30|4088.5|4087.5|4088|4087|4088.5|4087.5|4087.5|4087|2239
1628502640000|2021-08-09 09:50:40|4087.5||4088||4088||4087.5||125
1628502650000|2021-08-09 09:50:50|4087.5|4086.5|4087.5|4087|4088|4087|4087|4086.5|2649
1628502660000|2021-08-09 09:51:00|4087|4086.5|4087.5|4086.5|4087.5|4086.5|4087|4086.5|888
1628502680000|2021-08-09 09:51:20|4088|4087|4088|4087|4088|4087.5|4087.5|4087|1459
1628502700000|2021-08-09 09:51:40|4088.5|4087.5|4089|4088|4089.5|4088.5|4088.5|4087.5|242
1628502720000|2021-08-09 09:52:00|4089.5|4088.5|4089.5|4088.5|4089.5|4089|4089.5|4088.5|360
1628502740000|2021-08-09 09:52:20||4089||4088.5||4089||4088.5|250
1628502760000|2021-08-09 09:52:40|4090|4089|4091|4090|4091|4090|4089.5|4089|1551
1628502770000|2021-08-09 09:52:50|4090.5|4089.5|4090|4089.5|4090.5|4089.5|4090|4089|346
1628502780000|2021-08-09 09:53:00|4090.5||4090.5||4090.5||4090.5||400
1628502810000|2021-08-09 09:53:30|4090|4089|4090|4089.5|4090|4089.5|4089.5|4089|3780
1628502820000|2021-08-09 09:53:40|4089|4089|4089.5|4088.5|4089.5|4089|4089|4088.5|1279
1628502830000|2021-08-09 09:53:50|4089||4089.5||4089.5||4089||0
1628502840000|2021-08-09 09:54:00||4089||4088.5||4089||4088.5|13
1628502860000|2021-08-09 09:54:20|4090|4089|4090|4089.5|4090|4089.5|4090|4089|571
1628502870000|2021-08-09 09:54:30|4089.5|4089|4089.5|4088.5|4089.5|4089|4089.5|4088.5|37
1628502900000|2021-08-09 09:55:00|4090|4089|4091|4090.5|4091.5|4090.5|4090|4088.5|864
1628502910000|2021-08-09 09:55:10|4091.5|4091|4091.5|4090.5|4092|4091|4091.5|4090.5|223
1628502930000|2021-08-09 09:55:30||4091||4090.5||4091||4090.5|119
1628502940000|2021-08-09 09:55:40|4091|4090|4091|4090.5|4091|4090.5|4091|4090|664
1628502950000|2021-08-09 09:55:50|4090.5|4090|4091|4090|4091|4090|4090.5|4089.5|2153
1628502960000|2021-08-09 09:56:00|4090.5|4089.5|4090.5|4089.5|4090.5|4090|4090|4089|1007
1628502970000|2021-08-09 09:56:10|||||||||62
1628502990000|2021-08-09 09:56:30||4090||4090||4090||4090|0
1628503000000|2021-08-09 09:56:40|||||||||106
1628503010000|2021-08-09 09:56:50|4091|4089.5|4091.5|4090.5|4092|4091.5|4091|4089.5|763
1628503020000|2021-08-09 09:57:00|4091|4090|4090.5|4090|4091|4090|4090|4089.5|856
1628503030000|2021-08-09 09:57:10||4089.5||4089.5||4089.5||4089.5|0
1628503040000|2021-08-09 09:57:20|||||||||316
1628503050000|2021-08-09 09:57:30|4091|4090|4092|4091|4092|4091|4091|4090|262
1628503060000|2021-08-09 09:57:40|4092.5|4091.5|4093|4092|4093|4092|4092.5|4091.5|0
1628503070000|2021-08-09 09:57:50||4091.5||4091.5||4091.5||4091.5|0
1628503080000|2021-08-09 09:58:00||4092||4092.5||4092.5||4092|124
1628503090000|2021-08-09 09:58:10|4092.5|4092|4092.5|4092|4092.5|4092|4092.5|4092|617
1628503100000|2021-08-09 09:58:20|4093||4093||4093||4093||0
1628503110000|2021-08-09 09:58:30|4093.5|4092.5|4093.5|4092.5|4093.5|4093|4093.5|4092.5|0
1628503120000|2021-08-09 09:58:40|4093|4093|4093|4092|4093|4093|4093|4092|159
1628503160000|2021-08-09 09:59:20|4092.5|4091.5|4092.5|4092|4092.5|4092|4092|4091|2240
1628503170000|2021-08-09 09:59:30|4093|4092.5|4093.5|4093|4093.5|4093|4093|4092.5|664
1628503180000|2021-08-09 09:59:40|4093|4092.5|4092|4091.5|4093|4092.5|4091.5|4090.5|2210
1628503190000|2021-08-09 09:59:50|4091.5|4091|4091.5|4090.5|4091.5|4091|4091|4090|217
1628503200000|2021-08-09 10:00:00|4092|4091|4092|4091|4092|4091.5|4092|4091|179
1628503210000|2021-08-09 10:00:10|4091.5||4092||4092||4091.5||27
1628503240000|2021-08-09 10:00:40|4092.5|4091.5|4092.5|4092|4092.5|4092|4092.5|4091.5|233
1628503250000|2021-08-09 10:00:50|4092|4091.5|4092|4091|4092|4091.5|4092|4091|3
1628503260000|2021-08-09 10:01:00|4092.5||4092||4092.5||4092||0
1628503270000|2021-08-09 10:01:10|4092.5||4092.5||4092.5||4092.5||0
1628503290000|2021-08-09 10:01:30|||||||||80
1628503310000|2021-08-09 10:01:50|4093|4091.5|4092.5|4092|4094|4093|4092.5|4091.5|2413
1628503320000|2021-08-09 10:02:00|4092|4091.5|4092|4091|4092.5|4091.5|4091.5|4090.5|617
1628503340000|2021-08-09 10:02:20|4092.5|4091.5|4092.5|4091.5|4092.5|4092|4092.5|4091.5|164
1628503370000|2021-08-09 10:02:50|4092||4092.5||4092.5||4092||123
1628503430000|2021-08-09 10:03:50|4092|4092|4093.5|4092.5|4093.5|4093|4092|4091.5|917
1628503440000|2021-08-09 10:04:00|4094.5|4093|4094.5|4093.5|4094.5|4093.5|4094|4093|131
1628503450000|2021-08-09 10:04:10|4094|4093|4093|4092.5|4094.5|4093.5|4093|4092|2926
1628503460000|2021-08-09 10:04:20|4093.5|4093|4093.5|4092.5|4093.5|4093|4093.5|4092.5|280
1628503470000|2021-08-09 10:04:30|||||||||200
1628503490000|2021-08-09 10:04:50|4094|4093|4095|4093.5|4095|4093.5|4094|4092.5|748
1628503500000|2021-08-09 10:05:00|4095.5|4094|4094.5|4093.5|4095.5|4094.5|4094.5|4093.5|180
1628503520000|2021-08-09 10:05:20||4094||4094||4094||4094|97
1628503540000|2021-08-09 10:05:40|4095|4094.5|4095|4094|4095.5|4094.5|4095|4094|299
1628503550000|2021-08-09 10:05:50|4094.5|4094.5|4094.5|4094|4095|4094.5|4094|4093.5|225
1628503560000|2021-08-09 10:06:00|4094|4093.5|4094.5|4093.5|4094.5|4093.5|4094|4093|501
1628503570000|2021-08-09 10:06:10|4094||4094||4094||4094||62
1628503610000|2021-08-09 10:06:50|4094.5|4094|4094.5|4093.5|4095|4094|4094|4093.5|728
1628503620000|2021-08-09 10:07:00|4095|4094|4095|4094|4095|4094.5|4094.5|4094|270
1628503630000|2021-08-09 10:07:10|||||||||150
1628503640000|2021-08-09 10:07:20|4095.5||4095||4095.5||4095||0
1628503660000|2021-08-09 10:07:40|4094.5||4094.5||4094.5||4094.5||0
1628503670000|2021-08-09 10:07:50|4094|4093.5|4093.5|4092.5|4094|4093.5|4093.5|4092.5|2629
1628503680000|2021-08-09 10:08:00|4093|4092|4092|4091|4093|4092|4092|4091|822
1628503690000|2021-08-09 10:08:10|4091.5|4090.5|4091|4090|4092|4091|4091|4090|3524
1628503710000|2021-08-09 10:08:30|||||||||61
1628503720000|2021-08-09 10:08:40|4090.5|4089.5|4090|4089|4090.5|4089.5|4090|4089|63
1628503730000|2021-08-09 10:08:50|4090.5|4089.5|4090.5|4090|4091|4090|4090.5|4089.5|696
1628503740000|2021-08-09 10:09:00|4091|4090.5|4090.5|4090|4091.5|4090.5|4090.5|4090|1080
1628503750000|2021-08-09 10:09:10|4090|4089.5|4090|4089|4090|4089.5|4089.5|4088.5|1717
1628503760000|2021-08-09 10:09:20|4089.5|4088.5|4089.5|4089|4089.5|4089|4089.5|4088.5|0
1628503770000|2021-08-09 10:09:30||4088.5||4088.5||4088.5||4088.5|24
1628503790000|2021-08-09 10:09:50|4089||4089.5||4089.5||4089||651
1628503800000|2021-08-09 10:10:00|4090|4089|4089|4088|4090|4089|4088.5|4087.5|685
1628503810000|2021-08-09 10:10:10|4088.5|4087.5|4088.5|4087.5|4088.5|4087.5|4088.5|4087.5|0
1628503820000|2021-08-09 10:10:20|4088|4088|4088|4087.5|4088.5|4088|4088|4087.5|330
1628503830000|2021-08-09 10:10:30|4088.5|4088|4088.5|4087.5|4089|4088|4088.5|4087.5|1837
1628503840000|2021-08-09 10:10:40|4088|4087|4088.5|4087.5|4088.5|4087.5|4088|4087|62
1628503860000|2021-08-09 10:11:00|4088|4088|4088.5|4087.5|4088.5|4088|4087.5|4087|7288
1628503870000|2021-08-09 10:11:10|4088||4088||4088.5||4088||496
1628503880000|2021-08-09 10:11:20|4087.5|4087|4087.5|4086.5|4087.5|4087|4087|4086.5|393
1628503890000|2021-08-09 10:11:30|4087||4087.5||4087.5||4087||0
1628503900000|2021-08-09 10:11:40|4087|4087|4087.5|4086.5|4088|4087|4087|4086.5|660
1628503920000|2021-08-09 10:12:00|||||||||75
1628503930000|2021-08-09 10:12:10|4087|4086|4087.5|4086.5|4087.5|4087|4087|4086|2320
1628503940000|2021-08-09 10:12:20|4087||4087||4087||4087||70
1628503950000|2021-08-09 10:12:30||4086||4086||4086||4086|14
1628503960000|2021-08-09 10:12:40||4086.5||4086.5||4086.5||4086|0
1628503970000|2021-08-09 10:12:50|4086.5|4086|4086.5|4086|4087|4086.5|4086.5|4086|793
1628503980000|2021-08-09 10:13:00|4087|4086.5|4088.5|4087|4089|4088|4087|4086.5|2093
1628504010000|2021-08-09 10:13:30|4088||4088||4088||4088||0
1628504020000|2021-08-09 10:13:40|||||||||6
1628504030000|2021-08-09 10:13:50|4089|4087.5|4089.5|4088|4089.5|4088|4088.5|4087.5|589
1628504040000|2021-08-09 10:14:00|4089||4089||4089||4089||0
1628504050000|2021-08-09 10:14:10|4089.5||4089.5||4089.5||4089||0
1628504060000|2021-08-09 10:14:20|4090|4088.5|4090.5|4089|4090.5|4089|4090|4088.5|372
1628504070000|2021-08-09 10:14:30|4090||4090||4090.5||4090||0
1628504080000|2021-08-09 10:14:40|4089.5|4088.5|4089|4088|4090|4088.5|4089|4088|584
1628504090000|2021-08-09 10:14:50||4088.5||4088||4088.5||4088|45
1628504100000|2021-08-09 10:15:00|4089.5|4088.5|4089.5|4088.5|4089.5|4088.5|4089.5|4088|597
1628504110000|2021-08-09 10:15:10|4089||4089.5||4089.5||4089||0
1628504130000|2021-08-09 10:15:30|4089||4089||4089.5||4089||256
1628504140000|2021-08-09 10:15:40|4088.5|4088|4087.5|4086.5|4089|4088|4087.5|4086.5|5728
1628504160000|2021-08-09 10:16:00|4087|4086|4086|4085|4087.5|4086|4085.5|4085|916
1628504170000|2021-08-09 10:16:10|||||||||261
1628504180000|2021-08-09 10:16:20|4086.5|4085.5|4086.5|4085|4086.5|4085.5|4086|4085|367
1628504200000|2021-08-09 10:16:40|4086||4086||4086.5||4086||0
1628504210000|2021-08-09 10:16:50|4085.5||4086||4086||4085.5||0
1628504220000|2021-08-09 10:17:00|4085.5|4085.5|4086.5|4086|4086.5|4086|4085.5|4085.5|752
1628504230000|2021-08-09 10:17:10|4086|4085.5|4086.5|4085|4086.5|4085.5|4086|4085|123
1628504240000|2021-08-09 10:17:20|4086||4086||4086||4086||0
1628504250000|2021-08-09 10:17:30|4085.5||4086||4086||4085.5||273
1628504260000|2021-08-09 10:17:40|4085.5|4084.5|4086|4085|4086.5|4085.5|4085.5|4084.5|1634
1628504270000|2021-08-09 10:17:50|4085.5|4085.5|4085.5|4084.5|4086|4085.5|4085|4084|1669
1628504280000|2021-08-09 10:18:00|4085|4084|4084.5|4083.5|4085.5|4084|4084.5|4083.5|559
1628504290000|2021-08-09 10:18:10|4085|4084|4085.5|4085|4086|4085|4085|4084|613
1628504300000|2021-08-09 10:18:20|4085|4084.5|4085|4084|4085|4084.5|4085|4084|162
1628504310000|2021-08-09 10:18:30|4085.5|4084.5|4085.5|4084.5|4085.5|4085|4085.5|4084.5|321
1628504320000|2021-08-09 10:18:40||4085||4085||4085||4085|0
1628504330000|2021-08-09 10:18:50|4085|4084.5|4085|4084.5|4085|4085|4085|4084.5|100
1628504340000|2021-08-09 10:19:00|4085.5|4085|4086|4085|4086|4085.5|4085.5|4085|833
1628504350000|2021-08-09 10:19:10|4086.5|4085.5|4086.5|4085.5|4087|4086|4086|4085|1540
1628504360000|2021-08-09 10:19:20|4086|4085|4085.5|4084.5|4086.5|4085.5|4085.5|4084.5|45
1628504370000|2021-08-09 10:19:30|||||||||62
1628504380000|2021-08-09 10:19:40|4085|4084|4085|4084.5|4085|4084.5|4084.5|4084|2682
1628504390000|2021-08-09 10:19:50|4085.5|4084|4085|4084|4085.5|4084.5|4084.5|4084|503
1628504400000|2021-08-09 10:20:00|4084.5|4083.5|4083.5|4082.5|4084.5|4083.5|4083.5|4082.5|298
1628504430000|2021-08-09 10:20:30|4083|4082|4083|4082|4083|4082|4082|4081|456
1628504440000|2021-08-09 10:20:40|4083.5|4082.5|4083.5|4082|4083.5|4082.5|4083.5|4082|490
1628504450000|2021-08-09 10:20:50|4083||4083||4083||4083||0
1628504460000|2021-08-09 10:21:00|4083.5|4082.5|4083.5|4082|4083.5|4083|4082.5|4082|1101
1628504480000|2021-08-09 10:21:20|4083|4082.5|4083.5|4082.5|4083.5|4083|4083|4082.5|244
1628504490000|2021-08-09 10:21:30|4083|4083|4083|4082|4083.5|4083|4083|4082|857
1628504500000|2021-08-09 10:21:40|4083.5|4082.5|4084|4083.5|4084.5|4084|4083|4082|541
1628504510000|2021-08-09 10:21:50||4083||4083||4083||4083|158
1628504520000|2021-08-09 10:22:00|4083.5|4082.5|4083.5|4082.5|4083.5|4082.5|4083.5|4082.5|11
1628504530000|2021-08-09 10:22:10|4084|4083|4083.5|4082.5|4084.5|4084|4083.5|4082.5|618
1628504540000|2021-08-09 10:22:20|4083|4083|4083.5|4082.5|4084|4083|4083|4082.5|100
1628504550000|2021-08-09 10:22:30|4084|4083|4084.5|4083|4084.5|4083.5|4084|4083|336
1628504560000|2021-08-09 10:22:40|4084||4084||4084||4084||2
1628504570000|2021-08-09 10:22:50|||||||||66
1628504580000|2021-08-09 10:23:00|4084.5|4083.5|4084.5|4084|4084.5|4084|4084|4083.5|1027
1628504590000|2021-08-09 10:23:10|4085|4084.5|4086|4084.5|4086|4084.5|4085|4084.5|174
1628504600000|2021-08-09 10:23:20|4085.5||4085.5||4086||4085||100
1628504610000|2021-08-09 10:23:30|4086||4086||4086||4085.5||0
1628504620000|2021-08-09 10:23:40|4085.5||4086||4086||4085.5||0
1628504640000|2021-08-09 10:24:00|4085.5|4085|4086|4085.5|4086|4085.5|4085.5|4085|312
1628504650000|2021-08-09 10:24:10|4086.5||4086.5||4086.5||4086||28
1628504660000|2021-08-09 10:24:20|4086|4085|4086|4085|4086.5|4085.5|4085.5|4085|556
1628504690000|2021-08-09 10:24:50|4085.5|4085.5|4086|4085.5|4086|4085.5|4085.5|4085.5|3
1628504700000|2021-08-09 10:25:00||4085||4085||4085||4085|160
1628504710000|2021-08-09 10:25:10|4085.5|4085.5|4086|4085|4086|4085.5|4085.5|4084.5|134
1628504720000|2021-08-09 10:25:20|4085.5||4085.5||4085.5||4085.5||0
1628504730000|2021-08-09 10:25:30|4086||4086||4086||4086||0
1628504750000|2021-08-09 10:25:50|4086.5|4085.5|4087|4086|4087|4086|4086.5|4085.5|111
1628504760000|2021-08-09 10:26:00|4086.5||4086.5||4087||4086.5||404
1628504770000|2021-08-09 10:26:10|4087|4086.5|4087|4086|4087.5|4086.5|4086.5|4086|886
1628504800000|2021-08-09 10:26:40|4086.5|4085.5|4086|4085|4086.5|4085.5|4085.5|4084.5|1564
1628504810000|2021-08-09 10:26:50|4086.5||4086||4086.5||4086||0
1628504820000|2021-08-09 10:27:00|4085.5||4085.5||4085.5||4085.5||0
1628504830000|2021-08-09 10:27:10|||||||||174
1628504840000|2021-08-09 10:27:20|4086|4085.5|4086|4085|4086|4085.5|4086|4085|671
1628504880000|2021-08-09 10:28:00|4085.5|4084.5|4085.5|4085|4086|4085.5|4085|4084.5|2112
1628504890000|2021-08-09 10:28:10|4086|4085.5|4086|4085.5|4086|4085.5|4086|4085.5|145
1628504900000|2021-08-09 10:28:20||4085||4085||4085||4085|0
1628504920000|2021-08-09 10:28:40|||||||||233
1628504940000|2021-08-09 10:29:00|4085.5|4084.5|4086|4085|4087|4086|4085.5|4084.5|3700
1628504960000|2021-08-09 10:29:20|4085.5|4084.5|4085|4084|4085.5|4084.5|4085|4084|572
1628504970000|2021-08-09 10:29:30|||||||||974
1628504990000|2021-08-09 10:29:50|4084.5||4084.5||4084.5||4084.5||220
1628505000000|2021-08-09 10:30:00|4085|4084.5|4087.5|4086.5|4087.5|4086.5|4085|4084.5|1364
1628505010000|2021-08-09 10:30:10|4088|4087|4088.5|4087.5|4088.5|4087.5|4088|4087|69
1628505020000|2021-08-09 10:30:20|4088|4088|4089|4088|4089|4088|4088|4088|7
1628505030000|2021-08-09 10:30:30|4088.5|4087|4088.5|4088|4088.5|4088|4088|4087|1576
1628505040000|2021-08-09 10:30:40|4088|4087.5|4088|4087|4088|4087.5|4088|4087|58
1628505060000|2021-08-09 10:31:00|4088.5|4087.5|4088.5|4088|4088.5|4088|4088.5|4087.5|637
1628505090000|2021-08-09 10:31:30|4088|4087.5|4087.5|4086.5|4088|4087.5|4087.5|4086.5|354
1628505100000|2021-08-09 10:31:40|4088||4088||4088||4088||0
1628505130000|2021-08-09 10:32:10|4087.5|4086|4085.5|4084.5|4087.5|4086|4085|4084.5|3572
1628505140000|2021-08-09 10:32:20|4086|4085|4086|4085|4086.5|4085.5|4086|4085|174
1628505150000|2021-08-09 10:32:30|4086.5|4085.5|4086.5|4085.5|4087|4086|4086.5|4085.5|938
1628505160000|2021-08-09 10:32:40|4085.5|4085|4086|4085.5|4086.5|4085.5|4085.5|4085|555
1628505170000|2021-08-09 10:32:50|4085.5|4085|4085.5|4084.5|4086|4085.5|4085.5|4084.5|2076
1628505180000|2021-08-09 10:33:00|4085|4084|4085.5|4084.5|4085.5|4084.5|4084.5|4084|1933
1628505190000|2021-08-09 10:33:10|4086|4085|4086|4085|4086|4085|4086|4085|594
1628505200000|2021-08-09 10:33:20|||||||||97
1628505210000|2021-08-09 10:33:30||4085.5||4085||4085.5||4085|0
1628505220000|2021-08-09 10:33:40|4086.5|4085.5|4086.5|4086|4087|4086|4086.5|4085|2547
1628505240000|2021-08-09 10:34:00|||||||||158
1628505250000|2021-08-09 10:34:10|4086|4085.5|4085.5|4084.5|4086|4085.5|4085.5|4084.5|1170
1628505260000|2021-08-09 10:34:20|4085|4084|4085|4084|4085|4084|4085|4083.5|78
1628505270000|2021-08-09 10:34:30|4084.5|4083.5|4085|4083.5|4085|4083.5|4084.5|4083.5|156
1628505280000|2021-08-09 10:34:40|4084.5||4084.5||4085||4084.5||5
1628505300000|2021-08-09 10:35:00||4084||4083.5||4084||4083.5|0
1628505310000|2021-08-09 10:35:10|4085|4084|4085|4084.5|4085.5|4085|4085|4083.5|949
1628505340000|2021-08-09 10:35:40|4085.5|4085|4085.5|4084.5|4085.5|4085|4085|4084.5|531
1628505350000|2021-08-09 10:35:50|4085|4085|4085.5|4084.5|4085.5|4085|4085|4084.5|875
1628505380000|2021-08-09 10:36:20|||||||||287
1628505400000|2021-08-09 10:36:40|4086|4085|4085.5|4084.5|4086|4085.5|4085|4084.5|1591
1628505410000|2021-08-09 10:36:50|||||||||280
1628505420000|2021-08-09 10:37:00|4085|4084|4085|4084.5|4085|4084.5|4085|4084|1274
1628505430000|2021-08-09 10:37:10|4084.5|4084|4085|4084.5|4085.5|4085|4084|4083.5|1330
1628505440000|2021-08-09 10:37:20|4085.5|4084|4085|4084|4085.5|4084|4085|4084|250
1628505460000|2021-08-09 10:37:40||4084.5||4084.5||4084.5||4084.5|0
1628505470000|2021-08-09 10:37:50||4084||4084||4084||4084|0
1628505480000|2021-08-09 10:38:00|4085.5|4084.5|4085.5|4085|4085.5|4085|4085.5|4084.5|1143
1628505490000|2021-08-09 10:38:10|||||||||215
1628505500000|2021-08-09 10:38:20|4086|4085.5|4085.5|4085|4086|4085.5|4085.5|4085|191
1628505510000|2021-08-09 10:38:30|4086||4086||4086||4085.5||0
1628505520000|2021-08-09 10:38:40|||||||||60
1628505550000|2021-08-09 10:39:10||4085.5||4085||4085.5||4085|19
1628505560000|2021-08-09 10:39:20|4086.5|4085.5|4087|4086|4087|4086|4086.5|4085.5|623
1628505570000|2021-08-09 10:39:30||4085.5||4086||4086.5||4085.5|0
1628505590000|2021-08-09 10:39:50|4086.5|4085.5|4085.5|4085|4087|4085.5|4085.5|4085|1707
1628505600000|2021-08-09 10:40:00|4085|4084.5|4085.5|4084.5|4085.5|4084.5|4085|4084.5|899
1628505610000|2021-08-09 10:40:10|4086|4085|4086.5|4085.5|4086.5|4085.5|4086|4084.5|264
1628505620000|2021-08-09 10:40:20|4087||4087||4087||4087||0
1628505650000|2021-08-09 10:40:50|4086.5|4086|4086.5|4086|4086.5|4086|4086.5|4086|169
1628505660000|2021-08-09 10:41:00|4087|4086.5|4087|4086.5|4087|4086.5|4087|4086.5|649
1628505680000|2021-08-09 10:41:20||4086||4086||4086.5||4086|255
1628505720000|2021-08-09 10:42:00|4086.5|4086.5|4087|4086|4087|4086.5|4086.5|4086|338
1628505750000|2021-08-09 10:42:30|4086.5||4086.5||4086.5||4086.5||329
1628505760000|2021-08-09 10:42:40|||||||||161
1628505770000|2021-08-09 10:42:50|4087|4086.5|4087.5|4086.5|4087.5|4086.5|4087|4086.5|243
1628505780000|2021-08-09 10:43:00|4087||4087||4087||4087||0
1628505790000|2021-08-09 10:43:10|4087.5|4087|4087.5|4086.5|4087.5|4087|4087.5|4086.5|879
1628505840000|2021-08-09 10:44:00|4087|4086|4086.5|4086|4087|4086|4086.5|4086|1545
1628505850000|2021-08-09 10:44:10|4086|4085.5|4086|4085|4086|4085.5|4085.5|4084.5|2016
1628505860000|2021-08-09 10:44:20|4085.5|4085.5|4085.5|4085|4086|4085.5|4085.5|4084.5|3454
1628505870000|2021-08-09 10:44:30|4086|4085.5|4085.5|4085|4086|4085.5|4085.5|4085|253
1628505900000|2021-08-09 10:45:00|4086|4085.5|4086|4085.5|4086|4085.5|4086|4085|537
1628505910000|2021-08-09 10:45:10|4086.5|4085|4086.5|4085|4086.5|4085|4086.5|4085|0
1628505920000|2021-08-09 10:45:20|4086||4086||4086||4085.5||200
1628505940000|2021-08-09 10:45:40|4086.5|4085.5|4086.5|4086|4086.5|4086|4086.5|4085.5|815
1628505950000|2021-08-09 10:45:50|4086|4085.5|4084.5|4083.5|4086|4085.5|4084.5|4083.5|711
1628505960000|2021-08-09 10:46:00|4085|4084|4085.5|4084|4085.5|4084|4085|4083.5|304
1628505970000|2021-08-09 10:46:10|4085|4084.5|4086|4085|4086|4085|4085|4084.5|1786
1628505980000|2021-08-09 10:46:20|4086.5||4086||4086.5||4086||0
1628506000000|2021-08-09 10:46:40|4086.5||4086.5||4086.5||4086.5||1
1628506010000|2021-08-09 10:46:50|4086|4085.5|4085.5|4085|4086.5|4085.5|4085.5|4085|3195
1628506020000|2021-08-09 10:47:00|||||||||275
1628506030000|2021-08-09 10:47:10|||||||||218
1628506040000|2021-08-09 10:47:20|||||||||145
1628506050000|2021-08-09 10:47:30|4085|4084.5|4085|4084.5|4085|4084.5|4085|4084.5|706
1628506070000|2021-08-09 10:47:50|4085.5||4085.5||4085.5||4085||92
1628506080000|2021-08-09 10:48:00|4086|4085|4085.5|4084.5|4086|4085.5|4085.5|4084.5|444
1628506100000|2021-08-09 10:48:20|4086|4085|4086.5|4086|4087|4086|4086|4085|825
1628506110000|2021-08-09 10:48:30||4085.5||4086||4086||4085.5|251
1628506120000|2021-08-09 10:48:40|4086|4085.5|4086|4085|4086.5|4086|4086|4085|1127
1628506130000|2021-08-09 10:48:50|4085.5|4084.5|4085.5|4084.5|4085.5|4084.5|4085.5|4084.5|0
1628506140000|2021-08-09 10:49:00|4086|4085|4086.5|4085|4086.5|4085|4086|4084.5|305
1628506160000|2021-08-09 10:49:20|4086||4086||4086||4086||0
1628506170000|2021-08-09 10:49:30|4085.5||4085.5||4085.5||4085.5||334
1628506180000|2021-08-09 10:49:40|4085|4084.5|4085.5|4084.5|4085.5|4085|4085|4084.5|787
1628506190000|2021-08-09 10:49:50|||||||||221
1628506200000|2021-08-09 10:50:00|4085|4085|4087|4086.5|4087.5|4086.5|4085|4084.5|1092
1628506210000|2021-08-09 10:50:10|4087.5||4087.5||4087.5||4087.5||0
1628506220000|2021-08-09 10:50:20|4087|4086|4087.5|4086|4087.5|4086|4087|4086|449
1628506230000|2021-08-09 10:50:30|4087||4086.5||4087||4086.5||220
1628506240000|2021-08-09 10:50:40|4086|4085.5|4085.5|4085|4086|4085.5|4085.5|4085|296
1628506250000|2021-08-09 10:50:50|4085|4084.5|4085|4084|4085.5|4085|4085|4084|225
1628506260000|2021-08-09 10:51:00||4084.5||4084||4084.5||4084|244
1628506280000|2021-08-09 10:51:20|4085.5|4084.5|4085.5|4084.5|4085.5|4085|4085.5|4084.5|726
1628506290000|2021-08-09 10:51:30|||||||||1590
1628506300000|2021-08-09 10:51:40|4086|4085|4086.5|4085.5|4086.5|4085.5|4086|4084.5|1710
1628506310000|2021-08-09 10:51:50|4087|4086|4086|4085.5|4087|4086|4086|4085.5|836
1628506320000|2021-08-09 10:52:00|4085.5|4085|4086|4085|4086|4085.5|4085.5|4085|382
1628506330000|2021-08-09 10:52:10|4085.5|4084.5|4085.5|4084.5|4085.5|4085|4085|4084|1826
1628506340000|2021-08-09 10:52:20|4086||4086||4086||4086||0
1628506360000|2021-08-09 10:52:40|4085.5|4085|4086|4085|4086|4085.5|4085.5|4085|441
1628506380000|2021-08-09 10:53:00|4085.5||4085.5||4085.5||4085.5||92
1628506390000|2021-08-09 10:53:10|4086|4085.5|4086|4085|4086|4085.5|4086|4085|358
1628506400000|2021-08-09 10:53:20|4085.5|4085.5|4086|4085|4086|4085.5|4085.5|4085|636
1628506410000|2021-08-09 10:53:30|||||||||14
1628506430000|2021-08-09 10:53:50|4086.5|4085.5|4087|4086|4087|4086|4086.5|4085|349
1628506440000|2021-08-09 10:54:00|4087.5|4086.5|4088|4087|4088|4087|4087.5|4086.5|73
1628506450000|2021-08-09 10:54:10|4087.5|4086.5|4087|4086.5|4088|4086.5|4087|4086.5|486
1628506460000|2021-08-09 10:54:20|4087.5|4087|4088|4086.5|4088|4087|4087.5|4086.5|210
1628506500000|2021-08-09 10:55:00|4087.5||4087.5||4087.5||4087.5||0
1628506510000|2021-08-09 10:55:10|4088||4088||4088||4088||0
1628506530000|2021-08-09 10:55:30|4088.5|4087|4088.5|4088|4089|4088|4088.5|4087|514
1628506560000|2021-08-09 10:56:00|4088|4087.5|4089|4088|4089|4088|4088|4087.5|2437
1628506570000|2021-08-09 10:56:10|4089.5|4088.5|4089.5|4088.5|4089.5|4089|4089.5|4088|738
1628506580000|2021-08-09 10:56:20|4089|4088|4087.5|4086.5|4089.5|4088|4087.5|4086.5|2169
1628506600000|2021-08-09 10:56:40|4087|4086|4087.5|4086.5|4087.5|4087|4086.5|4086|1435
1628506620000|2021-08-09 10:57:00|4087|4087|4088|4087|4088|4087|4087|4087|511
1628506680000|2021-08-09 10:58:00|4087.5||4088||4088||4087.5||1
1628506700000|2021-08-09 10:58:20|4087.5|4087.5|4087.5|4087|4087.5|4087.5|4087.5|4087|670
1628506710000|2021-08-09 10:58:30|4087|4086.5|4087|4086|4087|4086.5|4087|4086|1462
1628506720000|2021-08-09 10:58:40|4086.5|4085.5|4086.5|4085|4086.5|4085.5|4086.5|4085|11
1628506730000|2021-08-09 10:58:50||4085.5||4085.5||4085.5||4085.5|0
1628506740000|2021-08-09 10:59:00|4086|4086|4086.5|4086|4086.5|4086|4086|4086|500
1628506750000|2021-08-09 10:59:10|4087|4086.5|4087|4086|4087|4086.5|4087|4086|300
1628506760000|2021-08-09 10:59:20|4086.5|4086.5|4087.5|4086|4087.5|4086.5|4086.5|4086|360
1628506770000|2021-08-09 10:59:30|4088|4086.5|4088|4087|4088|4087.5|4087.5|4086.5|399
1628506780000|2021-08-09 10:59:40|4087.5|4086.5|4087.5|4086.5|4087.5|4087|4086.5|4085.5|5955
1628506790000|2021-08-09 10:59:50|||||||||221
1628506800000|2021-08-09 11:00:00|4088||4087.5||4088||4087.5||966
1628506820000|2021-08-09 11:00:20|4088|4087|4088.5|4087.5|4088.5|4087.5|4088|4086.5|621
1628506830000|2021-08-09 11:00:30|4088|4088|4088.5|4087.5|4088.5|4088|4088|4087.5|1571
1628506850000|2021-08-09 11:00:50||4088||4087.5||4088||4087.5|46
1628506890000|2021-08-09 11:01:30|||||||||52
1628506900000|2021-08-09 11:01:40||4088||4087.5||4088||4087.5|0
1628506910000|2021-08-09 11:01:50|4089|4088|4089.5|4088.5|4089.5|4088.5|4089|4088|249
1628506920000|2021-08-09 11:02:00|4090|4089|4090|4089|4090|4089|4090|4089|0
1628506930000|2021-08-09 11:02:10|4089.5|4088.5|4089.5|4089|4090|4089.5|4089.5|4088.5|2391
1628506940000|2021-08-09 11:02:20|4089|4088.5|4089|4088.5|4089|4088.5|4089|4088.5|1314
1628506970000|2021-08-09 11:02:50|4088.5|4088|4088|4087|4089|4088|4088|4087|1413
1628506980000|2021-08-09 11:03:00|4088.5|4087.5|4089.5|4088|4089.5|4088|4088.5|4087.5|356
1628506990000|2021-08-09 11:03:10|4090|4088.5|4090|4089|4090|4089|4090|4088.5|0
1628507000000|2021-08-09 11:03:20|4089.5|4089.5|4090.5|4089.5|4090.5|4089.5|4089.5|4089|55
1628507010000|2021-08-09 11:03:30|4091||4091||4091||4091||0
1628507020000|2021-08-09 11:03:40|4090.5||4090.5||4090.5||4090.5||0
1628507040000|2021-08-09 11:04:00|4091||4091||4091||4091||0
1628507050000|2021-08-09 11:04:10|4090.5|4090|4091|4090.5|4091.5|4090.5|4090|4090|644
1628507060000|2021-08-09 11:04:20|4091.5|4090|4090|4089.5|4091.5|4090.5|4090|4089.5|887
1628507080000|2021-08-09 11:04:40|4090.5|4090|4090.5|4089.5|4090.5|4090|4090.5|4089.5|616
1628507100000|2021-08-09 11:05:00|4090|4089|4089.5|4088.5|4090|4089|4089.5|4088.5|1262
1628507110000|2021-08-09 11:05:10|4089|4088|4089.5|4088.5|4089.5|4089|4089|4088|1935
1628507120000|2021-08-09 11:05:20|4089|4089|4088.5|4088|4089|4089|4088|4087.5|2844
1628507140000|2021-08-09 11:05:40|4088|4087.5|4088.5|4087.5|4088.5|4088|4088|4087.5|324
1628507150000|2021-08-09 11:05:50|4088|4087|4088|4087|4088.5|4087.5|4087.5|4087|977
1628507160000|2021-08-09 11:06:00|4088.5|4087.5|4088.5|4087.5|4089|4088.5|4088.5|4087|1453
1628507170000|2021-08-09 11:06:10|4088|4087|4088|4087|4088|4087.5|4088|4087|62
1628507180000|2021-08-09 11:06:20|4088.5|4087.5|4088|4087.5|4088.5|4088|4088|4087.5|1742
1628507190000|2021-08-09 11:06:30|||||||||150
1628507200000|2021-08-09 11:06:40|4088.5|4088|4087.5|4087|4088.5|4088|4087.5|4087|792
1628507220000|2021-08-09 11:07:00|4088|4087.5|4086.5|4085.5|4088|4087.5|4086.5|4085.5|1917
1628507230000|2021-08-09 11:07:10|4086||4086.5||4086.5||4086||5
1628507240000|2021-08-09 11:07:20|4087|4086|4087.5|4086.5|4087.5|4086.5|4086.5|4086|939
1628507250000|2021-08-09 11:07:30|4088|4087|4089|4088.5|4089|4088.5|4088|4087|267
1628507260000|2021-08-09 11:07:40|4088.5|4088|4088.5|4087.5|4089|4088|4088|4087.5|715
1628507270000|2021-08-09 11:07:50|4088||4088.5||4088.5||4088||101
1628507280000|2021-08-09 11:08:00|4088|4088|4088.5|4087.5|4088.5|4088|4088|4087.5|1736
1628507300000|2021-08-09 11:08:20|4088|4087|4086.5|4086|4088|4087.5|4086.5|4086|4201
1628507310000|2021-08-09 11:08:30|4087|4086.5|4086.5|4086|4087|4086.5|4086.5|4086|920
1628507320000|2021-08-09 11:08:40|4087||4086.5||4087||4086.5||326
1628507330000|2021-08-09 11:08:50|4086|4085.5|4085.5|4084.5|4086|4085.5|4085.5|4084.5|348
1628507340000|2021-08-09 11:09:00|4086|4085|4085.5|4084.5|4086|4085.5|4085.5|4084.5|565
1628507350000|2021-08-09 11:09:10|4086|4085|4085.5|4085|4086|4085.5|4085.5|4085|450
1628507360000|2021-08-09 11:09:20|4086|4085.5|4085.5|4084.5|4086|4085.5|4085.5|4084.5|696
1628507370000|2021-08-09 11:09:30|||||||||23
1628507390000|2021-08-09 11:09:50|||||||||221
1628507400000|2021-08-09 11:10:00|4086|4085|4087|4086|4087|4086|4086|4085|1204
1628507410000|2021-08-09 11:10:10|4087.5|4086.5|4086.5|4086|4087.5|4087|4086.5|4086|2366
1628507420000|2021-08-09 11:10:20|4087|4086.5|4087|4086|4087|4086.5|4087|4086|355
1628507430000|2021-08-09 11:10:30|||||||||49
1628507440000|2021-08-09 11:10:40|||||||||710
1628507450000|2021-08-09 11:10:50|4086.5||4086.5||4086.5||4086.5||1
1628507460000|2021-08-09 11:11:00|4087|4086.5|4087|4086|4087.5|4087|4087|4086|1717
1628507470000|2021-08-09 11:11:10|4086.5||4086.5||4086.5||4086.5||48
1628507480000|2021-08-09 11:11:20|4087|4086.5|4086.5|4086|4087|4086.5|4086.5|4086|536
1628507490000|2021-08-09 11:11:30|4087||4087||4087||4087||250
1628507500000|2021-08-09 11:11:40|4087.5|4086.5|4087.5|4086.5|4087.5|4087|4087|4086|259
1628507510000|2021-08-09 11:11:50|4088|4087|4088.5|4087|4088.5|4087|4087.5|4087|43
1628507520000|2021-08-09 11:12:00|4088||4088||4088||4088||0
1628507530000|2021-08-09 11:12:10|4088.5|4087.5|4089|4088|4089|4088|4088.5|4087.5|172
1628507540000|2021-08-09 11:12:20||4088.5||4088.5||4088.5||4088.5|44
1628507550000|2021-08-09 11:12:30|4089.5|4088|4088.5|4087.5|4089.5|4088|4088|4087|3128
1628507560000|2021-08-09 11:12:40|4088||4088||4088||4088||112
1628507580000|2021-08-09 11:13:00|4088.5|4088|4088|4087.5|4088.5|4088|4088|4087.5|527
1628507600000|2021-08-09 11:13:20|4088.5|4087|4088.5|4087.5|4088.5|4087.5|4087.5|4086.5|730
1628507610000|2021-08-09 11:13:30|||||||||25
1628507630000|2021-08-09 11:13:50|4089|4088|4090.5|4090|4091|4090|4089|4088|710
1628507640000|2021-08-09 11:14:00|4091|4090.5|4090.5|4089.5|4091|4090.5|4090|4089.5|1963
1628507650000|2021-08-09 11:14:10|||||||||1
1628507690000|2021-08-09 11:14:50|4090||4090||4090||4090||0
1628507700000|2021-08-09 11:15:00|4090.5||4090.5||4090.5||4090.5||215
1628507720000|2021-08-09 11:15:20|4090|4090|4091|4090.5|4091|4090.5|4090|4089.5|1158
1628507730000|2021-08-09 11:15:30|4091.5|4091|4092|4091|4092|4091|4091.5|4091|135
1628507740000|2021-08-09 11:15:40|4091.5|4090.5|4091|4090|4091.5|4090.5|4091|4090|907
1628507750000|2021-08-09 11:15:50|4091.5||4091||4091.5||4091||0
1628507760000|2021-08-09 11:16:00|4091.5||4091.5||4091.5||4091.5||0
1628507770000|2021-08-09 11:16:10|4091|4090.5|4091|4090|4091.5|4090.5|4091|4090|47
1628507780000|2021-08-09 11:16:20|4091.5||4091.5||4091.5||4091.5||0
1628507790000|2021-08-09 11:16:30|4090.5||4091.5||4091.5||4090.5||218
1628507800000|2021-08-09 11:16:40|4091|4090.5|4091|4090|4091|4090.5|4090.5|4090|13
1628507810000|2021-08-09 11:16:50|4090.5||4091||4091||4090.5||1877
1628507840000|2021-08-09 11:17:20|4091.5|4090.5|4091.5|4091|4091.5|4091|4091.5|4090.5|2063
1628507850000|2021-08-09 11:17:30|4092|4090.5|4092|4090.5|4092|4091|4092|4090.5|15
1628507860000|2021-08-09 11:17:40|4091.5||4091.5||4091.5||4091.5||0
1628507870000|2021-08-09 11:17:50|4091||4091||4091||4091||250
1628507880000|2021-08-09 11:18:00|4091.5||4091||4091.5||4091||608
1628507890000|2021-08-09 11:18:10|4091.5|4091|4093|4092|4093|4092|4091|4090.5|631
1628507900000|2021-08-09 11:18:20|4093.5|4092.5|4093|4092.5|4093.5|4093|4093|4092.5|36
1628507910000|2021-08-09 11:18:30|4093.5|4093|4093.5|4092.5|4094|4093|4093.5|4092.5|155
1628507920000|2021-08-09 11:18:40||4093||4093||4093||4093|1
1628507930000|2021-08-09 11:18:50|4094|4093.5|4094.5|4093|4094.5|4093.5|4094|4093|75
1628507940000|2021-08-09 11:19:00|4094|4092.5|4093.5|4093|4094.5|4093|4093|4092.5|809
1628507950000|2021-08-09 11:19:10|4094|4093.5|4094|4093.5|4094|4093.5|4094|4093.5|7
1628507960000|2021-08-09 11:19:20|4093.5|4093|4093.5|4092.5|4094|4093|4093|4092.5|2969
1628507980000|2021-08-09 11:19:40|4093||4093.5||4093.5||4093||100
1628507990000|2021-08-09 11:19:50|4093|4093|4095|4094|4095|4094|4093|4093|321
1628508000000|2021-08-09 11:20:00|4095.5||4095.5||4095.5||4095.5||0
1628508020000|2021-08-09 11:20:20|4095|4094.5|4095|4094.5|4095|4094.5|4095|4094.5|2156
1628508030000|2021-08-09 11:20:30|||||||||245
1628508040000|2021-08-09 11:20:40|4094.5|4094|4094|4093|4094.5|4094|4094|4093|2243
1628508070000|2021-08-09 11:21:10|4094.5|4093.5|4095|4094|4095|4094|4094.5|4093|986
1628508080000|2021-08-09 11:21:20|4094.5||4094.5||4094.5||4094.5||500
1628508100000|2021-08-09 11:21:40|4095|4094.5|4095|4094.5|4095|4094.5|4094.5|4094.5|941
1628508110000|2021-08-09 11:21:50|4094.5|4094|4095|4094.5|4095|4094.5|4094.5|4094|256
1628508120000|2021-08-09 11:22:00|||||||||221
1628508140000|2021-08-09 11:22:20|4095.5|4094|4096.5|4095|4096.5|4095.5|4095.5|4094|149
1628508150000|2021-08-09 11:22:30|4096||4095.5||4096||4095.5||324
1628508170000|2021-08-09 11:22:50|4096||4095.5||4096||4095.5||0
1628508190000|2021-08-09 11:23:10|4096|4094.5|4095|4093.5|4096|4095|4095|4093.5|3495
1628508210000|2021-08-09 11:23:30|||||||||123
1628508220000|2021-08-09 11:23:40|4094.5||4094.5||4094.5||4094.5||0
1628508230000|2021-08-09 11:23:50|4095|4094|4095|4094.5|4095|4094.5|4095|4094|465
1628508240000|2021-08-09 11:24:00|4095.5|4095|4095.5|4094.5|4096|4095|4095.5|4094.5|1785
1628508250000|2021-08-09 11:24:10|4096|4095|4096.5|4095.5|4097|4096|4096|4094.5|1749
1628508290000|2021-08-09 11:24:50|4096||4096.5||4096.5||4096||0
1628508310000|2021-08-09 11:25:10|4096||4096||4096||4096||0
1628508320000|2021-08-09 11:25:20|||||||||5
1628508340000|2021-08-09 11:25:40|||||||||243
1628508350000|2021-08-09 11:25:50|4095.5|4095|4095|4094|4095.5|4095|4094.5|4094|3112
1628508360000|2021-08-09 11:26:00|4095.5|4094.5|4096.5|4095|4096.5|4095|4095.5|4094|1200
1628508370000|2021-08-09 11:26:10|4096|4094.5|4095.5|4094.5|4096|4094.5|4095.5|4094.5|278
1628508410000|2021-08-09 11:26:50|4096|4095|4097|4096|4097|4096|4095.5|4095|261
1628508420000|2021-08-09 11:27:00|4096.5||4096.5||4097||4096.5||17
1628508450000|2021-08-09 11:27:30|4097|4095.5|4095|4094|4097|4095.5|4095|4094|1918
1628508460000|2021-08-09 11:27:40|4095.5|4094.5|4095.5|4094.5|4096|4095.5|4095|4094.5|1062
1628508470000|2021-08-09 11:27:50|4095||4095.5||4095.5||4095||0
1628508490000|2021-08-09 11:28:10|4096|4095|4095.5|4094.5|4096|4095|4095|4094.5|406
1628508500000|2021-08-09 11:28:20|4095||4095.5||4095.5||4095||218
1628508510000|2021-08-09 11:28:30|4095||4095.5||4095.5||4095||0
1628508520000|2021-08-09 11:28:40|4095|4095|4095.5|4094.5|4095.5|4095|4095|4094.5|1110
1628508530000|2021-08-09 11:28:50|||||||||996
1628508540000|2021-08-09 11:29:00|4095||4095.5||4095.5||4095||87
1628508550000|2021-08-09 11:29:10|4095|4094|4094.5|4093.5|4095.5|4094.5|4094.5|4093.5|1333
1628508560000|2021-08-09 11:29:20|4094||4094.5||4094.5||4094||4
1628508570000|2021-08-09 11:29:30|4095||4095||4095||4095||66
1628508580000|2021-08-09 11:29:40|4094.5||4094.5||4094.5||4094.5||0
1628508590000|2021-08-09 11:29:50|4094||4094||4094.5||4094||223
1628508600000|2021-08-09 11:30:00|4094.5|4094|4094.5|4093.5|4094.5|4094|4094.5|4093.5|350
1628508620000|2021-08-09 11:30:20|4095|4094|4095|4094.5|4095|4094.5|4094.5|4094|1631
1628508630000|2021-08-09 11:30:30|4094.5|4094|4095|4094|4095|4094|4094.5|4094|503
1628508640000|2021-08-09 11:30:40|4094.5||4095||4095||4094.5||75
1628508670000|2021-08-09 11:31:10|4094.5|4094.5|4095.5|4094.5|4096|4095.5|4094.5|4094|1377
1628508710000|2021-08-09 11:31:50|4095||4096||4096||4095||98
1628508720000|2021-08-09 11:32:00|4095.5|4095|4096.5|4095.5|4096.5|4095.5|4095.5|4095|199
1628508730000|2021-08-09 11:32:10|4097|4096|4097|4096|4097|4096|4096.5|4096|4898
1628508740000|2021-08-09 11:32:20|4097.5|4096.5|4097.5|4097|4097.5|4097|4097|4096.5|894
1628508750000|2021-08-09 11:32:30|4097|4096.5|4097|4096.5|4097.5|4097|4097|4096.5|5352
1628508760000|2021-08-09 11:32:40|4097.5||4097.5||4097.5||4097||193
1628508770000|2021-08-09 11:32:50|4097||4097.5||4097.5||4097||0
1628508810000|2021-08-09 11:33:30|4097||4097.5||4097.5||4097||179
1628508820000|2021-08-09 11:33:40|4097||4097||4097||4097||100
1628508830000|2021-08-09 11:33:50|4097.5||4097.5||4097.5||4097.5||105
1628508840000|2021-08-09 11:34:00|4097||4097||4097||4097||461
1628508850000|2021-08-09 11:34:10|4097.5|4096|4096.5|4095.5|4097.5|4096|4096|4095|1104
1628508860000|2021-08-09 11:34:20|4097|4096|4097|4096.5|4097|4096.5|4097|4096|316
1628508870000|2021-08-09 11:34:30|4096.5|4096|4097|4096|4097|4096|4096.5|4096|211
1628508890000|2021-08-09 11:34:50|4096.5|4096.5|4097|4096|4097.5|4096.5|4096.5|4096|1556
1628508900000|2021-08-09 11:35:00|4097.5|4096.5|4097.5|4096.5|4097.5|4096.5|4097|4096.5|1329
1628508910000|2021-08-09 11:35:10|4097||4097||4097||4097||0
1628508920000|2021-08-09 11:35:20|4097.5||4097||4097.5||4097||62
1628508930000|2021-08-09 11:35:30|4097.5||4097.5||4097.5||4097.5||470
1628508940000|2021-08-09 11:35:40|4097||4097||4097||4097||0
1628508960000|2021-08-09 11:36:00|4097.5|4097|4097|4096.5|4097.5|4097|4097|4096.5|411
1628508970000|2021-08-09 11:36:10|4097.5|4097|4097.5|4096.5|4097.5|4097|4097.5|4096.5|200
1628508980000|2021-08-09 11:36:20|4097||4097.5||4097.5||4097||0
1628509000000|2021-08-09 11:36:40|4097||4097.5||4097.5||4097||0
1628509010000|2021-08-09 11:36:50|4097||4097.5||4097.5||4097||218
1628509020000|2021-08-09 11:37:00|4097|4096|4096.5|4096|4097|4096.5|4096.5|4096|1332
1628509030000|2021-08-09 11:37:10|4097||4097||4097||4097||0
1628509040000|2021-08-09 11:37:20|4096.5||4097||4097||4096.5||62
1628509080000|2021-08-09 11:38:00||4096.5||4096.5||4096.5||4096.5|208
1628509090000|2021-08-09 11:38:10|4096.5|4096|4096.5|4096|4096.5|4096.5|4096.5|4096|386
1628509100000|2021-08-09 11:38:20|4096|4095.5|4096.5|4096|4096.5|4096|4096|4095.5|1631
1628509110000|2021-08-09 11:38:30|4096|4095.5|4096.5|4096|4096.5|4096|4096|4095.5|185
1628509120000|2021-08-09 11:38:40|4097|4096.5|4097|4096.5|4097|4096.5|4097|4096.5|353
1628509130000|2021-08-09 11:38:50|4097.5|4097|4097.5|4097|4098|4097.5|4097.5|4097|817
1628509140000|2021-08-09 11:39:00|4098|4097.5|4098.5|4097.5|4098.5|4097.5|4097.5|4097.5|392
1628509150000|2021-08-09 11:39:10|4098|4097|4096.5|4096|4098|4097|4096|4095.5|3559
1628509160000|2021-08-09 11:39:20|4097|4096.5|4097.5|4096.5|4097.5|4097|4097|4096|1454
1628509180000|2021-08-09 11:39:40|4097||4097||4097.5||4097||1933
1628509190000|2021-08-09 11:39:50|||||||||220
1628509200000|2021-08-09 11:40:00|4096.5|4096|4096.5|4096|4097.5|4096.5|4096.5|4096|1829
1628509210000|2021-08-09 11:40:10|4097|4096.5|4097|4096.5|4097|4096.5|4097|4096.5|270
1628509220000|2021-08-09 11:40:20|4097.5|4097|4097.5|4096.5|4097.5|4097|4097|4096.5|2823
1628509240000|2021-08-09 11:40:40|4097||4097.5||4097.5||4097||422
1628509250000|2021-08-09 11:40:50|4098|4097|4097.5|4096.5|4098|4097.5|4097|4096.5|2163
1628509260000|2021-08-09 11:41:00|4097|4096|4097|4096.5|4097.5|4096.5|4096.5|4096|2406
1628509280000|2021-08-09 11:41:20|4096.5|4096|4096.5|4096|4097|4096.5|4096.5|4096|4594
1628509290000|2021-08-09 11:41:30|4096|4095.5|4096|4095|4096.5|4095.5|4095.5|4095|3150
1628509310000|2021-08-09 11:41:50|4095.5|4095.5|4096.5|4095.5|4096.5|4096|4095.5|4095|916
1628509320000|2021-08-09 11:42:00|4096|4096|4096.5|4095.5|4096.5|4096|4096|4095.5|200
1628509330000|2021-08-09 11:42:10|4096||4096||4096||4096||2563
1628509340000|2021-08-09 11:42:20|||||||||237
1628509350000|2021-08-09 11:42:30|4096.5|4096|4096.5|4095.5|4096.5|4096|4096.5|4095.5|1166
1628509380000|2021-08-09 11:43:00|||||||||62
1628509400000|2021-08-09 11:43:20|4097|4096|4097.5|4097|4097.5|4097|4097|4095.5|817
1628509410000|2021-08-09 11:43:30|4098|4097.5|4098|4097.5|4098|4097.5|4098|4097.5|1423
1628509420000|2021-08-09 11:43:40|4097.5|4097|4097.5|4097|4098|4097.5|4097.5|4097|2253
1628509430000|2021-08-09 11:43:50|||||||||182
1628509440000|2021-08-09 11:44:00|||||||||250
1628509450000|2021-08-09 11:44:10|4097|4096.5|4097|4096.5|4097.5|4096.5|4096.5|4096|3910
1628509460000|2021-08-09 11:44:20|4096.5|4096|4096.5|4096|4097|4096.5|4096.5|4096|679
1628509470000|2021-08-09 11:44:30|4097|4096.5|4097|4096|4097|4096.5|4096.5|4096|562
1628509490000|2021-08-09 11:44:50|4097.5|4096.5|4097|4096.5|4097.5|4096.5|4097|4096.5|316
1628509500000|2021-08-09 11:45:00|4097.5|4097|4097|4096.5|4097.5|4097|4097|4096.5|435
1628509520000|2021-08-09 11:45:20|||||||||609
1628509530000|2021-08-09 11:45:30|4097.5||4097.5||4097.5||4097.5||0
1628509540000|2021-08-09 11:45:40|4097||4097||4097||4097||487
1628509550000|2021-08-09 11:45:50|||||||||415
1628509570000|2021-08-09 11:46:10|||||||||562
1628509590000|2021-08-09 11:46:30|||||||||200
1628509600000|2021-08-09 11:46:40|4097.5||4097||4097.5||4097||703
1628509610000|2021-08-09 11:46:50|||||||||562
1628509620000|2021-08-09 11:47:00|4096.5|4096|4097.5|4096.5|4097.5|4097|4096.5|4096|2661
1628509630000|2021-08-09 11:47:10|4098|4097|4098|4097|4098|4097.5|4098|4097|627
1628509640000|2021-08-09 11:47:20|||||||||653
1628509650000|2021-08-09 11:47:30|4097.5||4098||4098||4097.5||0
1628509660000|2021-08-09 11:47:40||4097.5||4097.5||4097.5||4097.5|0
1628509680000|2021-08-09 11:48:00|4098.5|4098|4098.5|4097.5|4099|4098|4098|4097.5|1716
1628509690000|2021-08-09 11:48:10||4098||4098||4098||4098|0
1628509700000|2021-08-09 11:48:20|4098|4097.5|4096.5|4096|4098.5|4097.5|4096.5|4096|7674
1628509710000|2021-08-09 11:48:30|4097|4096.5|4096.5|4096|4097|4096.5|4096.5|4096|516
1628509720000|2021-08-09 11:48:40|4097||4096.5||4097||4096.5||215
1628509740000|2021-08-09 11:49:00|4097|4096.5|4097|4096|4097|4096.5|4097|4096|657
1628509770000|2021-08-09 11:49:30|4097.5|4096.5|4097|4096.5|4098|4097|4097|4096.5|1190
1628509780000|2021-08-09 11:49:40|4097.5|4096|4096.5|4096|4097.5|4096.5|4096.5|4096|2559
1628509800000|2021-08-09 11:50:00|4097||4096.5||4097||4096.5||601
1628509810000|2021-08-09 11:50:10|4097|4096.5|4097.5|4096.5|4097.5|4096.5|4096.5|4096|1567
1628509820000|2021-08-09 11:50:20|4097||4097||4097||4097||0
1628509830000|2021-08-09 11:50:30|4097.5||4097.5||4097.5||4097||312
1628509860000|2021-08-09 11:51:00|4098|4097|4098|4097.5|4098.5|4097.5|4097.5|4096.5|1502
1628509870000|2021-08-09 11:51:10|4098.5|4097|4097.5|4097|4098.5|4097.5|4097.5|4097|1467
1628509890000|2021-08-09 11:51:30|4098||4098||4098||4098||86
1628509910000|2021-08-09 11:51:50|4098.5|4097.5|4098.5|4098|4099.5|4099|4098|4097.5|9326
1628509920000|2021-08-09 11:52:00|4098|4097.5|4098.5|4097.5|4098.5|4098|4098|4097.5|1012
1628509950000|2021-08-09 11:52:30|4098||4098||4098||4098||0
1628509960000|2021-08-09 11:52:40|4098.5||4098.5||4098.5||4098.5||0
1628509970000|2021-08-09 11:52:50|||||||||200
1628509990000|2021-08-09 11:53:10|4098|4098|4098|4097|4098.5|4098|4097.5|4097|2532
1628510000000|2021-08-09 11:53:20|4098.5|4097.5|4098.5|4097.5|4098.5|4097.5|4098|4097.5|162
1628510010000|2021-08-09 11:53:30|4099|4098|4099|4098|4099|4098.5|4098.5|4098|2560
1628510020000|2021-08-09 11:53:40|4098.5||4098.5||4098.5||4098.5||250
1628510030000|2021-08-09 11:53:50|4099||4099.5||4099.5||4099||62
1628510040000|2021-08-09 11:54:00|4099|4098.5|4099|4098.5|4099.5|4099|4099|4098.5|974
1628510050000|2021-08-09 11:54:10|||||||||250
1628510060000|2021-08-09 11:54:20|4098.5|4098|4099|4098|4099|4098.5|4098.5|4098|2065
1628510080000|2021-08-09 11:54:40|4099.5|4098.5|4099.5|4098.5|4100|4099|4099|4098|4417
1628510100000|2021-08-09 11:55:00|4100|4099|4100|4099|4100.5|4100|4099.5|4099|5494
1628510110000|2021-08-09 11:55:10|4099.5|4099.5|4099|4098.5|4100|4099.5|4099|4098.5|8893
1628510120000|2021-08-09 11:55:20||4098||4098.5||4098.5||4098|2469
1628510130000|2021-08-09 11:55:30|4099.5||4099.5||4099.5||4099||25
1628510140000|2021-08-09 11:55:40|4099|4098|4099|4098|4099|4098.5|4098.5|4098|990
1628510150000|2021-08-09 11:55:50|4098.5|4097.5|4098.5|4097.5|4098.5|4098|4098|4097.5|3601
1628510160000|2021-08-09 11:56:00|4098||4098.5||4098.5||4098||462
1628510180000|2021-08-09 11:56:20|4098|4098|4098.5|4097.5|4098.5|4098|4098|4097.5|415
1628510190000|2021-08-09 11:56:30|4098||4098.5||4098.5||4098||100
1628510220000|2021-08-09 11:57:00|4098|4098|4098.5|4098|4098.5|4098|4098|4097.5|1002
1628510230000|2021-08-09 11:57:10|4099|4098.5|4099|4098|4099|4098.5|4099|4098|1192
1628510250000|2021-08-09 11:57:30|4098.5||4098.5||4098.5||4098.5||791
1628510260000|2021-08-09 11:57:40|4099||4098.5||4099||4098.5||1064
1628510270000|2021-08-09 11:57:50|||||||||2140
1628510300000|2021-08-09 11:58:20|4098|4097.5|4098.5|4098|4099|4098|4098|4097.5|8702
1628510310000|2021-08-09 11:58:30|4099||4099||4099||4099||1668
1628510320000|2021-08-09 11:58:40|4099.5|4098.5|4099.5|4099|4099.5|4099|4099.5|4098.5|609
1628510330000|2021-08-09 11:58:50|4100|4098.5|4098.5|4098|4100|4098.5|4098.5|4098|5970
1628510340000|2021-08-09 11:59:00|4099||4099||4099||4098.5||225
1628510350000|2021-08-09 11:59:10|4098.5||4099||4099||4098.5||250
1628510390000|2021-08-09 11:59:50|4098.5|4098.5|4098.5|4098|4099|4098.5|4098.5|4098|639
1628510400000|2021-08-09 12:00:00|4099|4098.5|4099|4098.5|4099.5|4098.5|4098.5|4098|3821
1628510410000|2021-08-09 12:00:10|4099.5||4099||4099.5||4099||503
1628510420000|2021-08-09 12:00:20|||||||||483
1628510430000|2021-08-09 12:00:30|4099.5|4098|4099|4098|4099.5|4098.5|4098.5|4098|3687
1628510440000|2021-08-09 12:00:40|4098.5||4099||4099||4098.5||3258
1628510450000|2021-08-09 12:00:50|4098.5||4098.5||4099||4098.5||4400
1628510460000|2021-08-09 12:01:00|4099|4098.5|4098.5|4098|4099.5|4099|4098.5|4098|7019
1628510470000|2021-08-09 12:01:10|4099|4097.5|4098|4097.5|4099|4098|4097.5|4097|15073
1628510480000|2021-08-09 12:01:20|4098.5|4098|4098.5|4097.5|4099|4098.5|4098|4097.5|2845
1628510490000|2021-08-09 12:01:30|4098|4098|4098.5|4097.5|4098.5|4098|4098|4097.5|314
1628510500000|2021-08-09 12:01:40|4099|4098|4099|4098|4099|4098|4099|4098|0
1628510510000|2021-08-09 12:01:50|4099.5|4098.5|4099|4098|4099.5|4098.5|4098.5|4098|2655
1628510520000|2021-08-09 12:02:00|4098.5||4099||4099||4098.5||808
1628510530000|2021-08-09 12:02:10|4099.5|4098.5|4099|4098.5|4100|4099.5|4099|4098.5|2881
1628510540000|2021-08-09 12:02:20|4099.5|4099|4099.5|4098.5|4099.5|4099|4099|4098.5|2343
1628510550000|2021-08-09 12:02:30|4099||4099||4099.5||4099||61
1628510560000|2021-08-09 12:02:40|4099.5|4099|4099.5|4098.5|4099.5|4099|4099|4098.5|1785
1628510570000|2021-08-09 12:02:50|4099|4098|4099|4098|4099|4098.5|4098|4097.5|6089
1628510580000|2021-08-09 12:03:00|4099.5|4098.5|4099|4098.5|4099.5|4098.5|4099|4098.5|1548
1628510590000|2021-08-09 12:03:10|4099.5|4098|4099|4098.5|4099.5|4098.5|4098.5|4098|4651
1628510600000|2021-08-09 12:03:20|4098.5|4098|4098.5|4098|4098.5|4098|4098.5|4098|1366
1628510610000|2021-08-09 12:03:30|4099||4099||4099||4099||24
1628510620000|2021-08-09 12:03:40|4098.5||4098.5||4099||4098.5||138
1628510630000|2021-08-09 12:03:50|4099|4098.5|4099|4098.5|4099.5|4099|4098.5|4098.5|3533
1628510640000|2021-08-09 12:04:00|4099.5||4099.5||4099.5||4099.5||215
1628510660000|2021-08-09 12:04:20|4099||4099||4099.5||4099||1874
1628510670000|2021-08-09 12:04:30|4099.5|4098|4099|4098|4099.5|4098.5|4099|4098|1396
1628510680000|2021-08-09 12:04:40|4098.5||4098.5||4099||4098.5||10
1628510690000|2021-08-09 12:04:50|4099|4098.5|4099.5|4098.5|4099.5|4098.5|4099|4098|994
1628510720000|2021-08-09 12:05:20|4100|4099|4100|4099|4100|4099|4099.5|4099|887
1628510740000|2021-08-09 12:05:40|4100.5|4099.5|4100.5|4100|4100.5|4100|4100.5|4099.5|1139
1628510750000|2021-08-09 12:05:50|4100|4099.5|4099.5|4099|4100|4099.5|4099.5|4099|2331
1628510760000|2021-08-09 12:06:00|4100||4100||4100||4100||0
1628510770000|2021-08-09 12:06:10|4099.5||4099.5||4100||4099.5||2189
1628510780000|2021-08-09 12:06:20|4100|4099.5|4100|4099.5|4100|4099.5|4100|4099.5|162
1628510790000|2021-08-09 12:06:30|||||||||250
1628510800000|2021-08-09 12:06:40|||||||||250
1628510810000|2021-08-09 12:06:50|4099.5|4099|4099|4098.5|4099.5|4099|4099|4098.5|4666
1628510820000|2021-08-09 12:07:00|4099.5|4098|4099|4098|4099.5|4098|4099|4098|872
1628510840000|2021-08-09 12:07:20||4098.5||4098||4098.5||4098|572
1628510850000|2021-08-09 12:07:30|||||||||61
1628510860000|2021-08-09 12:07:40|4099.5|4098.5|4099|4098|4099.5|4098.5|4099|4098|384
1628510880000|2021-08-09 12:08:00||4098.5||4098.5||4098.5||4098|202
1628510890000|2021-08-09 12:08:10|||||||||361
1628510900000|2021-08-09 12:08:20|||||||||606
1628510910000|2021-08-09 12:08:30|||||||||54
1628510920000|2021-08-09 12:08:40|||||||||682
1628510930000|2021-08-09 12:08:50|4099.5|4098|4098.5|4098|4099.5|4098|4098.5|4098|482
1628510940000|2021-08-09 12:09:00|4099||4099||4099||4098.5||975
1628510950000|2021-08-09 12:09:10|||||||||61
1628510970000|2021-08-09 12:09:30|4099.5|4098.5|4099|4098|4099.5|4098.5|4098.5|4098|2904
1628510980000|2021-08-09 12:09:40|4098.5||4099||4099||4098.5||523
1628510990000|2021-08-09 12:09:50|4098.5||4099||4099||4098.5||224
1628511010000|2021-08-09 12:10:10|4098.5||4099||4099||4098.5||465
1628511020000|2021-08-09 12:10:20|4098.5||4099||4099||4098.5||197
1628511030000|2021-08-09 12:10:30|4098.5||4099||4099||4098.5||161
1628511040000|2021-08-09 12:10:40|4098.5||4098.5||4099||4098.5||1171
1628511050000|2021-08-09 12:10:50|4098|4097.5|4098|4097.5|4098|4097.5|4098|4097.5|3337
1628511060000|2021-08-09 12:11:00|4098.5||4098.5||4098.5||4098.5||241
1628511070000|2021-08-09 12:11:10|4098|4098|4098.5|4097.5|4098.5|4098|4098|4097.5|350
1628511080000|2021-08-09 12:11:20|4098|4098|4098.5|4097.5|4098.5|4098|4098|4097.5|628
1628511090000|2021-08-09 12:11:30|4098||4098.5||4098.5||4098||0
1628511100000|2021-08-09 12:11:40|4098||4098||4098.5||4098||418
1628511110000|2021-08-09 12:11:50|4098.5||4098.5||4098.5||4098||2466
1628511120000|2021-08-09 12:12:00|4098|4097|4098|4097.5|4098|4097.5|4098|4097|2968
1628511130000|2021-08-09 12:12:10|4098.5|4098|4098.5|4098|4099|4098|4098.5|4097.5|3423
1628511140000|2021-08-09 12:12:20|4099|4098.5|4099|4098.5|4099|4098.5|4099|4098.5|1118
1628511150000|2021-08-09 12:12:30|4099.5|4099|4099|4098|4099.5|4099|4099|4098|1502
1628511180000|2021-08-09 12:13:00|4098.5|4098.5|4097.5|4097|4099|4098.5|4097.5|4097|6349
1628511190000|2021-08-09 12:13:10|4098||4098||4098||4097.5||100
1628511200000|2021-08-09 12:13:20|4098.5|4097.5|4098.5|4097.5|4098.5|4097.5|4098.5|4097.5|654
1628511210000|2021-08-09 12:13:30|4098|4098|4098.5|4097.5|4098.5|4098|4098|4097.5|1440
1628511220000|2021-08-09 12:13:40|||||||||660
1628511230000|2021-08-09 12:13:50|||||||||6
1628511240000|2021-08-09 12:14:00|4098|4097|4097.5|4097|4098|4097|4097.5|4097|1193
1628511250000|2021-08-09 12:14:10|||||||||537
1628511260000|2021-08-09 12:14:20|4098|4097.5|4098|4097|4098|4097.5|4098|4097|1277
1628511270000|2021-08-09 12:14:30|4098.5|4097.5|4098|4097|4098.5|4098|4098|4097|3683
1628511280000|2021-08-09 12:14:40|||||||||6
1628511290000|2021-08-09 12:14:50|4097.5||4098||4098||4097.5||467
1628511300000|2021-08-09 12:15:00|4098.5|4097.5|4098.5|4098|4099|4098.5|4098|4097.5|11127
1628511310000|2021-08-09 12:15:10|4098|4097.5|4098.5|4098|4099|4098|4098|4097|4843
1628511320000|2021-08-09 12:15:20|4099|4098.5|4099|4098.5|4099.5|4099|4098.5|4098.5|4319
1628511330000|2021-08-09 12:15:30|4099.5||4099.5||4099.5||4099.5||0
1628511350000|2021-08-09 12:15:50|4100|4099|4100.5|4100|4100.5|4100|4100|4098.5|1914
1628511360000|2021-08-09 12:16:00|4101|4099.5|4101|4100.5|4101.5|4100.5|4100|4099.5|4543
1628511370000|2021-08-09 12:16:10|4101.5|4100|4098|4097.5|4101.5|4100|4098|4097.5|9525
1628511380000|2021-08-09 12:16:20|4098.5||4098.5||4098.5||4098.5||236
1628511420000|2021-08-09 12:17:00|4099|4098|4099.5|4099|4099.5|4099|4099|4098|352
1628511430000|2021-08-09 12:17:10|4100|4099.5|4099.5|4099|4100|4099.5|4099.5|4099|540
1628511440000|2021-08-09 12:17:20|4100||4100||4100||4100||100
1628511450000|2021-08-09 12:17:30|4100.5|4099.5|4100.5|4100|4100.5|4100|4100|4099.5|1895
1628511460000|2021-08-09 12:17:40|||||||||250
1628511470000|2021-08-09 12:17:50|4101|4099.5|4099.5|4099|4101|4099.5|4099.5|4099|3510
1628511480000|2021-08-09 12:18:00|4100|4099.5|4100|4099|4100|4099.5|4099.5|4099|1848
1628511490000|2021-08-09 12:18:10|4099.5|4099.5|4099.5|4099|4100|4099.5|4099.5|4099|784
1628511500000|2021-08-09 12:18:20|4100|4099.5|4100|4099.5|4100|4099.5|4099.5|4099|477
1628511510000|2021-08-09 12:18:30|4100.5||4100.5||4100.5||4100||453
1628511520000|2021-08-09 12:18:40|4100||4100||4100||4100||0
1628511530000|2021-08-09 12:18:50|4100.5|4100|4100.5|4100|4100.5|4100|4100.5|4099.5|591
1628511540000|2021-08-09 12:19:00|||||||||574
1628511550000|2021-08-09 12:19:10|4101|4100.5|4101|4100|4101.5|4100.5|4100.5|4100|1280
1628511560000|2021-08-09 12:19:20|4100.5||4100.5||4100.5||4100.5||0
1628511580000|2021-08-09 12:19:40|4100|4099.5|4100.5|4099.5|4100.5|4099.5|4100|4099.5|1202
1628511590000|2021-08-09 12:19:50|4100|4100|4100.5|4099.5|4100.5|4100|4100|4099.5|1573
1628511600000|2021-08-09 12:20:00|||||||||45
1628511610000|2021-08-09 12:20:10|4101|4100|4100.5|4099.5|4101|4100|4100.5|4099.5|408
1628511620000|2021-08-09 12:20:20|4101|4100|4100.5|4099.5|4101|4100|4100|4099.5|931
1628511630000|2021-08-09 12:20:30|4100|4100|4100|4099.5|4100.5|4100|4100|4099.5|2094
1628511650000|2021-08-09 12:20:50|4100.5|4099|4100|4099.5|4100.5|4099.5|4099.5|4099|2963
1628511690000|2021-08-09 12:21:30|4099.5|4099|4100|4099|4100|4099|4099.5|4099|310
1628511700000|2021-08-09 12:21:40|4099.5||4099.5||4099.5||4099.5||0
1628511710000|2021-08-09 12:21:50|4100|4098.5|4099|4098|4100|4098.5|4099|4098|2400
1628511720000|2021-08-09 12:22:00|4099.5|4098.5|4099|4098|4099.5|4098.5|4099|4098|200
1628511730000|2021-08-09 12:22:10|4099.5|4098.5|4099.5|4098.5|4099.5|4098.5|4099|4098.5|0
1628511750000|2021-08-09 12:22:30|4100|4099|4099.5|4098.5|4100|4099|4099.5|4098.5|165
1628511760000|2021-08-09 12:22:40|4100|4099|4100|4099|4100|4099.5|4099.5|4099|2033
1628511770000|2021-08-09 12:22:50|4099.5||4100||4100||4099.5||275
1628511780000|2021-08-09 12:23:00|4099.5|4099.5|4100|4099.5|4100|4099.5|4099.5|4099.5|260
1628511790000|2021-08-09 12:23:10|4099.5|4099|4100|4099|4100|4099.5|4099.5|4099|2750
1628511800000|2021-08-09 12:23:20|4099.5|4098.5|4099.5|4098.5|4099.5|4098.5|4099.5|4098.5|1107
1628511840000|2021-08-09 12:24:00|4100|4099|4100|4099|4100|4099.5|4099.5|4099|613
1628511870000|2021-08-09 12:24:30|4100.5|4099.5|4100|4099|4100.5|4100|4099.5|4099|2621
1628511880000|2021-08-09 12:24:40|4099.5||4099.5||4099.5||4099.5||0
1628511890000|2021-08-09 12:24:50|4100||4099.5||4100||4099.5||2535
1628511900000|2021-08-09 12:25:00|4099|4098.5|4099|4098|4099.5|4098.5|4098.5|4098|5098
1628511910000|2021-08-09 12:25:10|4098.5|4098.5|4099|4098.5|4099.5|4099|4098.5|4098.5|615
1628511920000|2021-08-09 12:25:20|4099.5|4099|4099.5|4099|4100|4099|4099|4098.5|1591
1628511950000|2021-08-09 12:25:50|4099|4098.5|4098.5|4098|4099.5|4099|4098.5|4098|3421
1628511970000|2021-08-09 12:26:10|4099||4099||4099||4098.5||588
1628511980000|2021-08-09 12:26:20|4099.5|4098.5|4100|4099|4100|4099|4099.5|4098|1268
1628511990000|2021-08-09 12:26:30|4100.5|4099.5|4101|4100|4101.5|4100.5|4100.5|4099.5|1215
1628512010000|2021-08-09 12:26:50||4100.5||4100.5||4100.5||4100.5|116
1628512020000|2021-08-09 12:27:00|4101.5||4101||4101.5||4101||367
1628512030000|2021-08-09 12:27:10|4101.5||4101||4101.5||4101||1005
1628512050000|2021-08-09 12:27:30|||||||||63
1628512060000|2021-08-09 12:27:40|||||||||1
1628512070000|2021-08-09 12:27:50|4100.5|4100|4100.5|4100|4100.5|4100|4100.5|4100|1559
1628512080000|2021-08-09 12:28:00|4101|4100.5|4100.5|4100|4101|4100.5|4100.5|4100|286
1628512090000|2021-08-09 12:28:10|4101|4100.5|4101|4100|4101|4100.5|4100.5|4100|321
1628512110000|2021-08-09 12:28:30|4100.5||4100.5||4100.5||4100.5||0
1628512120000|2021-08-09 12:28:40|4100|4099.5|4100.5|4099.5|4100.5|4100|4100|4099|4295
1628512130000|2021-08-09 12:28:50|4100|4100|4101|4100.5|4101.5|4100.5|4100|4100|3299
1628512140000|2021-08-09 12:29:00|4101.5||4101.5||4101.5||4101.5||1
1628512150000|2021-08-09 12:29:10|4102||4102||4102||4102||0
1628512160000|2021-08-09 12:29:20|4102.5|4101|4103|4102|4103.5|4103|4102.5|4101|2352
1628512180000|2021-08-09 12:29:40|4102.5|4102.5|4102.5|4101.5|4103|4102.5|4102|4101|1480
1628512190000|2021-08-09 12:29:50|||||||||235
1628512200000|2021-08-09 12:30:00|4102||4102||4102||4102||290
1628512230000|2021-08-09 12:30:30|4102.5||4102.5||4102.5||4102.5||197
1628512240000|2021-08-09 12:30:40|4102||4102||4102||4102||61
1628512250000|2021-08-09 12:30:50|4101.5|4101|4101.5|4100.5|4101.5|4101|4101|4100.5|1789
1628512260000|2021-08-09 12:31:00|4102|4101|4102|4101|4102|4101.5|4101.5|4100.5|662
1628512270000|2021-08-09 12:31:10|4102.5|4101.5|4101.5|4101|4102.5|4101.5|4101.5|4101|953
1628512280000|2021-08-09 12:31:20|4101|4100.5|4101.5|4100.5|4101.5|4100.5|4101|4100|1271
1628512300000|2021-08-09 12:31:40|4102|4101|4102.5|4101.5|4103|4102|4102|4101|1730
1628512330000|2021-08-09 12:32:10|4102||4102.5||4102.5||4102||100
1628512340000|2021-08-09 12:32:20|4102||4102.5||4102.5||4102||527
1628512350000|2021-08-09 12:32:30|4102||4102||4102||4102||0
1628512360000|2021-08-09 12:32:40|4102.5|4102|4103|4101.5|4103|4102|4102.5|4101.5|190
1628512380000|2021-08-09 12:33:00|4102.5|4102|4103|4102.5|4103|4102.5|4102.5|4102|687
1628512390000|2021-08-09 12:33:10|4103.5|4103|4104|4103|4104|4103|4103.5|4102.5|465
1628512400000|2021-08-09 12:33:20|4104.5|4103.5|4104|4103.5|4104.5|4103.5|4104|4103|100
1628512410000|2021-08-09 12:33:30|4104.5|4104|4105|4104|4105|4104|4104.5|4104|1131
1628512430000|2021-08-09 12:33:50|4105.5|4104.5|4105|4104.5|4105.5|4104.5|4104.5|4104.5|2020
1628512440000|2021-08-09 12:34:00|4105.5||4105.5||4105.5||4105.5||0
1628512450000|2021-08-09 12:34:10|4106|4105.5|4106.5|4105.5|4106.5|4106|4106|4105.5|800
1628512460000|2021-08-09 12:34:20|4106||4106||4106||4106||414
1628512470000|2021-08-09 12:34:30|4105.5|4105|4105|4104.5|4105.5|4105|4105|4104.5|6641
1628512490000|2021-08-09 12:34:50|4105.5|4105|4105.5|4104.5|4105.5|4105|4105.5|4104.5|580
1628512500000|2021-08-09 12:35:00|4106|4105|4106|4105|4106|4105.5|4105.5|4104.5|352
1628512510000|2021-08-09 12:35:10|4105.5|4104.5|4104|4103.5|4106|4104.5|4104|4103.5|4234
1628512520000|2021-08-09 12:35:20|4104.5||4104.5||4104.5||4104.5||0
1628512530000|2021-08-09 12:35:30|4104|4104|4104.5|4103.5|4104.5|4104|4104|4103.5|1502
1628512550000|2021-08-09 12:35:50|4105|4104|4105|4104.5|4105|4104.5|4105|4104|790
1628512560000|2021-08-09 12:36:00|4105.5|4105|4106|4105|4106.5|4106|4105.5|4105|6178
1628512570000|2021-08-09 12:36:10||4105.5||4105.5||4105.5||4105.5|0
1628512580000|2021-08-09 12:36:20|4106.5|4105|4105.5|4105|4106.5|4105.5|4105.5|4105|2393
1628512590000|2021-08-09 12:36:30|4106|4104.5|4105.5|4105|4106|4105|4105|4104.5|1534
1628512600000|2021-08-09 12:36:40|4105|4104.5|4106|4105|4106|4105.5|4105|4104|3773
1628512610000|2021-08-09 12:36:50|4105.5|4104.5|4105.5|4104.5|4105.5|4104.5|4105|4104|814
1628512620000|2021-08-09 12:37:00|4105|4105|4106|4105|4106|4105.5|4105|4105|1361
1628512630000|2021-08-09 12:37:10|4106.5|4105.5|4106.5|4105.5|4107.5|4106|4106|4105.5|1483
1628512650000|2021-08-09 12:37:30|4107||4107||4107||4107||0
1628512660000|2021-08-09 12:37:40|4106.5||4106.5||4106.5||4106.5||0
1628512680000|2021-08-09 12:38:00||4106||4106||4106||4106|0
1628512690000|2021-08-09 12:38:10|4106|4105.5|4106|4105.5|4106|4105.5|4106|4105.5|1281
1628512700000|2021-08-09 12:38:20|4106.5||4106.5||4106.5||4106.5||0
1628512720000|2021-08-09 12:38:40|4106||4106.5||4106.5||4106||376
1628512770000|2021-08-09 12:39:30|4107|4106|4108|4107|4108|4107|4107|4106|590
1628512780000|2021-08-09 12:39:40|4108.5|4107.5|4108.5|4107.5|4108.5|4107.5|4108.5|4107|154
1628512790000|2021-08-09 12:39:50|4108||4108||4108||4108||244
1628512800000|2021-08-09 12:40:00|4108.5||4108.5||4108.5||4108.5||127
1628512810000|2021-08-09 12:40:10|4108||4108||4108||4108||0
1628512820000|2021-08-09 12:40:20|4108.5||4108.5||4108.5||4108.5||0
1628512850000|2021-08-09 12:40:50|4108||4108||4108||4108||0
1628512860000|2021-08-09 12:41:00|4108.5|4108|4108|4107|4109|4108|4107.5|4107|4743
1628512880000|2021-08-09 12:41:20|4107.5|4106.5|4108|4107|4108|4107|4107|4106.5|2300
1628512890000|2021-08-09 12:41:30||4107.5||4107.5||4107.5||4107.5|61
1628512900000|2021-08-09 12:41:40|4108.5|4108|4108.5|4107.5|4108.5|4108|4108.5|4107.5|499
1628512910000|2021-08-09 12:41:50|4108||4108.5||4108.5||4108||733
1628512930000|2021-08-09 12:42:10|||||||||28
1628512950000|2021-08-09 12:42:30|4108||4108||4108||4108||2747
1628512960000|2021-08-09 12:42:40|4107.5|4107|4108.5|4107.5|4108.5|4107.5|4107.5|4107|2490
1628513000000|2021-08-09 12:43:20|4109|4108|4109|4108.5|4109|4108.5|4109|4108|402
1628513010000|2021-08-09 12:43:30|4108.5|4108|4109|4108|4109|4108|4108.5|4108|1141
1628513020000|2021-08-09 12:43:40|4108.5||4108.5||4108.5||4108.5||1778
1628513030000|2021-08-09 12:43:50||4107.5||4108||4108||4107.5|395
1628513040000|2021-08-09 12:44:00|4109|4108.5|4108.5|4107.5|4109|4108.5|4108|4107.5|4057
1628513070000|2021-08-09 12:44:30|4109|4108|4109|4108|4109|4108|4109|4108|23
1628513080000|2021-08-09 12:44:40|4108.5|4108.5|4109|4108|4109|4108.5|4108.5|4107.5|376
1628513090000|2021-08-09 12:44:50|4108.5||4109||4109||4108.5||1241
1628513100000|2021-08-09 12:45:00|4108.5|4107.5|4107.5|4107|4109|4107.5|4107.5|4106.5|3637
1628513120000|2021-08-09 12:45:20|4108||4107.5||4108||4107.5||0
1628513130000|2021-08-09 12:45:30|4108||4108.5||4108.5||4108||108
1628513150000|2021-08-09 12:45:50|4109|4107.5|4109.5|4108.5|4109.5|4109|4109|4107|1185
1628513160000|2021-08-09 12:46:00|4109|4109|4109|4108.5|4109.5|4109|4109|4108.5|1050
1628513180000|2021-08-09 12:46:20|4109.5||4109.5||4109.5||4109||465
1628513190000|2021-08-09 12:46:30|4109||4109.5||4109.5||4109||3180
1628513200000|2021-08-09 12:46:40|4109|4109|4109|4108.5|4109|4109|4109|4108.5|77
1628513220000|2021-08-09 12:47:00|4109.5|4109|4108.5|4108|4109.5|4109|4108.5|4108|3465
1628513230000|2021-08-09 12:47:10|4109|4108.5|4109|4108|4109|4108.5|4109|4108|161
1628513260000|2021-08-09 12:47:40|4109.5|4108.5|4109|4108|4109.5|4108.5|4109|4108|684
1628513280000|2021-08-09 12:48:00|4108.5|4108.5|4109|4108|4109|4108.5|4108.5|4108|201
1628513310000|2021-08-09 12:48:30|||||||||5
1628513330000|2021-08-09 12:48:50|4109.5|4108.5|4109.5|4109|4109.5|4109|4109|4108.5|5037
1628513340000|2021-08-09 12:49:00|4110|4108.5|4109.5|4108.5|4110|4109|4109|4108.5|9527
1628513360000|2021-08-09 12:49:20|4110|4109|4109.5|4109|4110|4109|4109.5|4109|1338
1628513370000|2021-08-09 12:49:30|||||||||363
1628513380000|2021-08-09 12:49:40|4110||4109.5||4110||4109.5||2824
1628513390000|2021-08-09 12:49:50|4109|4108.5|4110.5|4110|4110.5|4110|4109|4108.5|5333
1628513400000|2021-08-09 12:50:00|4110|4109.5|4110|4109|4110.5|4109.5|4109.5|4109|3340
1628513410000|2021-08-09 12:50:10|4109.5||4110||4110||4109.5||314
1628513440000|2021-08-09 12:50:40|4109.5|4109.5|4110|4109|4110|4109.5|4109.5|4109|315
1628513460000|2021-08-09 12:51:00|4110.5|4109.5|4110.5|4109.5|4110.5|4110|4110|4109|1926
1628513470000|2021-08-09 12:51:10|4111|4110|4111.5|4110.5|4112|4111|4110.5|4109.5|8464
1628513480000|2021-08-09 12:51:20|4112|4111|4112|4111.5|4112|4111.5|4112|4111|1241
1628513490000|2021-08-09 12:51:30|4111.5|4111|4112|4111|4112|4111|4111.5|4111|694
1628513510000|2021-08-09 12:51:50|4111.5|4111.5|4112|4111|4112|4111.5|4111.5|4111|689
1628513520000|2021-08-09 12:52:00|4111.5|4111.5|4113|4111.5|4113|4112|4111.5|4111.5|1476
1628513530000|2021-08-09 12:52:10|4112.5|4112|4112.5|4111.5|4112.5|4112|4112|4111.5|3352
1628513540000|2021-08-09 12:52:20|4112|4112|4112.5|4111.5|4112.5|4112|4112|4111.5|1052
1628513560000|2021-08-09 12:52:40|4112|4111|4112.5|4111.5|4112.5|4111.5|4111.5|4111|5068
1628513570000|2021-08-09 12:52:50|4113|4112|4113|4112|4113|4112.5|4112.5|4112|3101
1628513580000|2021-08-09 12:53:00|4112.5|4112.5|4113|4112.5|4113|4112.5|4112.5|4112|1286
1628513600000|2021-08-09 12:53:20|||||||||1176
1628513610000|2021-08-09 12:53:30|4113.5|4113|4113.5|4112.5|4113.5|4113|4113|4112.5|417
1628513620000|2021-08-09 12:53:40||4113||4113||4113||4113|0
1628513630000|2021-08-09 12:53:50|4114||4114||4114||4113.5||153
1628513640000|2021-08-09 12:54:00|||||||||177
1628513650000|2021-08-09 12:54:10|4113.5|4113.5|4114.5|4113.5|4114.5|4113.5|4113.5|4113.5|672
1628513660000|2021-08-09 12:54:20|4114|4114|4114.5|4113.5|4114.5|4114|4114|4113.5|1321
1628513670000|2021-08-09 12:54:30|4114||4114||4114||4114||0
1628513680000|2021-08-09 12:54:40|4113.5|4113|4114.5|4113.5|4114.5|4113.5|4113.5|4113|1897
1628513700000|2021-08-09 12:55:00|4115|4114|4115|4114.5|4115|4114.5|4115|4113.5|91
1628513710000|2021-08-09 12:55:10|4114.5|4114|4114|4113.5|4114.5|4114|4114|4113.5|743
1628513720000|2021-08-09 12:55:20|4114.5|4113|4113.5|4113|4114.5|4113|4113|4112.5|1776
1628513730000|2021-08-09 12:55:30|4114|4112.5|4113.5|4112.5|4114|4112.5|4113.5|4112.5|92
1628513740000|2021-08-09 12:55:40|4113||4113.5||4113.5||4113||261
1628513750000|2021-08-09 12:55:50|4114|4113|4114.5|4114|4114.5|4114|4114|4112.5|1592
1628513760000|2021-08-09 12:56:00|4115|4114.5|4115|4114|4115|4114.5|4114.5|4114|418
1628513770000|2021-08-09 12:56:10|4115.5|4114.5|4116|4115|4116|4115.5|4115|4114.5|2311
1628513780000|2021-08-09 12:56:20|4115.5|4114.5|4116|4115|4116|4115|4115.5|4114.5|1017
1628513800000|2021-08-09 12:56:40|4116.5|4115.5|4116.5|4115.5|4116.5|4115.5|4116.5|4115.5|48
1628513810000|2021-08-09 12:56:50|4116|4115|4116|4115|4116.5|4115.5|4115.5|4115|6189
1628513820000|2021-08-09 12:57:00|4116.5|4115.5|4116|4115.5|4116.5|4115.5|4116|4115.5|0
1628513830000|2021-08-09 12:57:10|4116.5||4116||4116.5||4116||0
1628513840000|2021-08-09 12:57:20|4116.5||4116||4116.5||4116||100
1628513850000|2021-08-09 12:57:30|4116.5|4116|4116.5|4116|4117.5|4116.5|4116.5|4116|2449
1628513860000|2021-08-09 12:57:40|4117|4116.5|4117|4116.5|4117|4116.5|4117|4116.5|227
1628513870000|2021-08-09 12:57:50|4117.5|4117|4117.5|4117|4117.5|4117|4117.5|4117|3185
1628513880000|2021-08-09 12:58:00|4117|4116.5|4117.5|4116.5|4117.5|4117|4117|4116.5|1279
1628513890000|2021-08-09 12:58:10|4117|4116|4116.5|4115.5|4117|4116|4116|4115|2348
1628513900000|2021-08-09 12:58:20|4116|4116|4116.5|4115.5|4117|4116|4116|4115.5|0
1628513920000|2021-08-09 12:58:40|4116|4115|4116|4115|4116|4115|4115.5|4115|1414
1628513930000|2021-08-09 12:58:50|4116.5|4115.5|4116|4115|4116.5|4115.5|4116|4115|77
1628513940000|2021-08-09 12:59:00|||||||||241
1628513950000|2021-08-09 12:59:10|4116.5||4116||4116.5||4116||0
1628513980000|2021-08-09 12:59:40|4116.5||4116.5||4116.5||4116.5||0
1628513990000|2021-08-09 12:59:50|4116||4116||4116||4116||270
1628514000000|2021-08-09 13:00:00|4115.5|4114.5|4115|4114|4115.5|4114.5|4114.5|4113.5|12788
1628514020000|2021-08-09 13:00:20|4115.5|4114.5|4115.5|4115|4116|4115|4115.5|4114.5|3141
1628514030000|2021-08-09 13:00:30|4116|4114.5|4115.5|4114.5|4116|4115|4115|4114.5|3034
1628514050000|2021-08-09 13:00:50|4115|4114|4115|4113.5|4115|4114|4114|4113.5|2098
1628514070000|2021-08-09 13:01:10|4115.5|4114|4115.5|4114.5|4115.5|4114.5|4115|4114|654
1628514080000|2021-08-09 13:01:20|4115|4115|4116|4115|4116|4115.5|4115|4114.5|1929
1628514110000|2021-08-09 13:01:50|4116.5|4115.5|4116.5|4115.5|4116.5|4116|4116|4115.5|1614
1628514120000|2021-08-09 13:02:00|4116|4115|4116.5|4116|4116.5|4116|4116|4115|2029
1628514130000|2021-08-09 13:02:10|||||||||374
1628514140000|2021-08-09 13:02:20|4117|4116.5|4117|4116|4117|4116.5|4117|4116|103
1628514150000|2021-08-09 13:02:30|4117.5|4116.5|4117|4116|4117.5|4116.5|4117|4116|410
1628514160000|2021-08-09 13:02:40|4117.5||4117||4117.5||4117||50
1628514170000|2021-08-09 13:02:50|4117.5||4117||4117.5||4117||0
1628514180000|2021-08-09 13:03:00|4117.5||4117||4117.5||4117||0
1628514190000|2021-08-09 13:03:10|4116.5|4115.5|4116.5|4115.5|4117|4115.5|4115.5|4115|3977
1628514200000|2021-08-09 13:03:20|4117|4116|4117|4116.5|4117|4116.5|4117|4116|386
1628514210000|2021-08-09 13:03:30|4117.5|4117|4117.5|4116.5|4118|4117|4117|4116.5|886
1628514220000|2021-08-09 13:03:40||4117||4117||4117||4117|0
1628514230000|2021-08-09 13:03:50|||||||||2111
1628514240000|2021-08-09 13:04:00|4117|4116.5|4115.5|4115|4117|4116.5|4115.5|4115|7531
1628514250000|2021-08-09 13:04:10|4115|4114.5|4116|4114.5|4116|4114.5|4115|4114.5|334
1628514310000|2021-08-09 13:05:10|4116.5|4115|4117.5|4116.5|4117.5|4116.5|4116.5|4115|1291
1628514320000|2021-08-09 13:05:20|||||||||100
1628514330000|2021-08-09 13:05:30|4117|4117|4118|4117.5|4118|4117.5|4117|4116.5|4153
1628514340000|2021-08-09 13:05:40|4118.5|4118|4118.5|4117.5|4118.5|4118|4118|4117.5|1877
1628514350000|2021-08-09 13:05:50|4118|4117|4118|4117|4118|4117|4117.5|4117|2592
1628514380000|2021-08-09 13:06:20|4118.5|4117.5|4118.5|4117.5|4118.5|4118|4118|4117.5|219
1628514390000|2021-08-09 13:06:30|||||||||27
1628514410000|2021-08-09 13:06:50|4118|4117|4118.5|4117.5|4118.5|4117.5|4117.5|4117|2218
1628514420000|2021-08-09 13:07:00|4119|4118|4119|4118|4119|4118.5|4118.5|4118|1192
1628514450000|2021-08-09 13:07:30|4119.5|4118.5|4119.5|4118.5|4119.5|4119|4119.5|4118|343
1628514460000|2021-08-09 13:07:40|4119|4119|4120.5|4119|4120.5|4119.5|4119|4119|843
1628514470000|2021-08-09 13:07:50|4120|4119.5|4120|4119|4120|4119.5|4119.5|4119|1544
1628514480000|2021-08-09 13:08:00|4119.5||4120||4120||4119.5||0
1628514520000|2021-08-09 13:08:40|||||||||3
1628514530000|2021-08-09 13:08:50|4120.5|4119.5|4121|4120|4121|4120.5|4120.5|4119.5|759
1628514540000|2021-08-09 13:09:00|4121.5|4120.5|4120|4119|4121.5|4120.5|4119.5|4119|4628
1628514550000|2021-08-09 13:09:10|4120.5||4120.5||4120.5||4120.5||0
1628514560000|2021-08-09 13:09:20|4120|4119.5|4120|4119|4120.5|4119.5|4120|4119|832
1628514570000|2021-08-09 13:09:30|4120.5|4119.5|4120.5|4119|4120.5|4119.5|4120.5|4119|0
1628514580000|2021-08-09 13:09:40|4120||4120.5||4120.5||4120||0
1628514590000|2021-08-09 13:09:50|4120||4120||4120||4120||285
1628514600000|2021-08-09 13:10:00|4120.5|4119.5|4120.5|4119.5|4120.5|4119.5|4120.5|4119.5|25
1628514610000|2021-08-09 13:10:10|4121|4120|4121.5|4120.5|4121.5|4121|4120.5|4119.5|267
1628514620000|2021-08-09 13:10:20|4121|4120|4121|4120|4121|4120|4121|4120|1462
1628514640000|2021-08-09 13:10:40|4120.5|4119.5|4120.5|4120|4121|4120|4120|4119.5|2692
1628514650000|2021-08-09 13:10:50|4120|4119.5|4120.5|4119.5|4120.5|4119.5|4120|4119.5|537
1628514660000|2021-08-09 13:11:00|4120|4120|4120.5|4119.5|4120.5|4120|4120|4119.5|101
1628514680000|2021-08-09 13:11:20|4121|4120|4121.5|4120.5|4121.5|4121|4121|4119.5|2058
1628514690000|2021-08-09 13:11:30|4122||4122||4122||4122||0
1628514700000|2021-08-09 13:11:40|4121.5|4121|4122|4121|4122|4121.5|4121.5|4121|1078
1628514720000|2021-08-09 13:12:00|4121.5|4121.5|4121|4120|4121.5|4121.5|4120.5|4120|3382
1628514730000|2021-08-09 13:12:10|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|0
1628514740000|2021-08-09 13:12:20|||||||||65
1628514750000|2021-08-09 13:12:30|4121||4121.5||4121.5||4121||320448
1628514780000|2021-08-09 13:13:00||4121||4121||4121||4120.5|132
1628514790000|2021-08-09 13:13:10|4122|4120.5|4122|4121|4123.5|4122|4122|4120.5|1204
1628514800000|2021-08-09 13:13:20|4122.5|4121.5|4122.5|4122|4122.5|4122|4122|4121.5|1803
1628514810000|2021-08-09 13:13:30|||||||||210
1628514820000|2021-08-09 13:13:40|||||||||106
1628514830000|2021-08-09 13:13:50|||||||||250
1628514840000|2021-08-09 13:14:00|4123|4122.5|4123|4122.5|4123|4122.5|4123|4122.5|2192
1628514850000|2021-08-09 13:14:10|4123.5|4123|4123|4122.5|4123.5|4123|4123|4122.5|3670
1628514860000|2021-08-09 13:14:20|||||||||100
1628514870000|2021-08-09 13:14:30|4123.5||4123.5||4123.5||4123.5||262
1628514890000|2021-08-09 13:14:50|4124|4123|4124.5|4123.5|4124.5|4123.5|4124|4123|405
1628514900000|2021-08-09 13:15:00|4124||4124.5||4124.5||4124||459
1628514910000|2021-08-09 13:15:10|4124||4124.5||4124.5||4124||87
1628514920000|2021-08-09 13:15:20|4124||4124.5||4124.5||4124||0
1628514940000|2021-08-09 13:15:40|||||||||346
1628514950000|2021-08-09 13:15:50|4125||4124.5||4125||4124.5||0
1628514960000|2021-08-09 13:16:00|4125|4124|4125|4124|4125|4124|4125|4124|195
1628514970000|2021-08-09 13:16:10|4125.5|4124.5|4126|4125|4126|4125|4125.5|4124.5|941
1628515010000|2021-08-09 13:16:50|4125.5|4125.5|4126|4125.5|4127|4126|4125.5|4125.5|1734
1628515020000|2021-08-09 13:17:00|4126.5|4126|4127|4126.5|4127|4126.5|4126|4126|2149
1628515030000|2021-08-09 13:17:10|4127.5|4127|4127.5|4126.5|4127.5|4127|4127|4126.5|265
1628515040000|2021-08-09 13:17:20|4127|4127|4127.5|4126.5|4127.5|4127|4127|4126.5|783
1628515080000|2021-08-09 13:18:00|4128|4127|4127.5|4126.5|4128|4127|4127|4126.5|196
1628515090000|2021-08-09 13:18:10|4127|4127|4127.5|4126.5|4127.5|4127|4127|4126.5|1313
1628515100000|2021-08-09 13:18:20|4127|4126|4127|4126|4127.5|4126|4126.5|4126|1474
1628515120000|2021-08-09 13:18:40|4126.5|4126.5|4127|4126|4127|4126.5|4126.5|4126|712
1628515130000|2021-08-09 13:18:50|4126.5|4125.5|4126|4125|4127|4126|4125.5|4125|4905
1628515140000|2021-08-09 13:19:00|||||||||600
1628515160000|2021-08-09 13:19:20|4125.5||4126||4126||4125.5||315
1628515190000|2021-08-09 13:19:50|4126.5|4125.5|4127.5|4126|4127.5|4126.5|4126.5|4125|2353
1628515200000|2021-08-09 13:20:00|4127|4126.5|4127.5|4126.5|4127.5|4126.5|4127|4126.5|37
1628515210000|2021-08-09 13:20:10|4128||4127.5||4128||4127.5||8
1628515230000|2021-08-09 13:20:30|4127|4126|4126.5|4125.5|4127.5|4126|4126|4125.5|3334
1628515250000|2021-08-09 13:20:50|4126|4125|4127|4126|4127|4126.5|4125.5|4125|1651
1628515260000|2021-08-09 13:21:00|4126.5|4125.5|4124|4123|4127|4125.5|4123.5|4123|3920
1628515270000|2021-08-09 13:21:10|4123.5|4122.5|4123.5|4122.5|4124|4122.5|4123|4122|2816
1628515290000|2021-08-09 13:21:30|4123|4122|4123.5|4122|4123.5|4122|4122.5|4122|1663
1628515300000|2021-08-09 13:21:40|4123||4123||4123||4123||0
1628515310000|2021-08-09 13:21:50|4122.5|4121.5|4122|4121|4122.5|4121.5|4121.5|4121|1706
1628515320000|2021-08-09 13:22:00|||||||||300
1628515340000|2021-08-09 13:22:20|4121.5||4122||4122||4121.5||53
1628515360000|2021-08-09 13:22:40||4121.5||4121.5||4121.5||4121|115
1628515370000|2021-08-09 13:22:50|4122.5|4122|4123.5|4122.5|4123.5|4122.5|4122.5|4122|1742
1628515380000|2021-08-09 13:23:00|4124|4123|4124.5|4123.5|4124.5|4123.5|4124|4123|116
1628515400000|2021-08-09 13:23:20|4124||4124||4124.5||4124||0
1628515410000|2021-08-09 13:23:30|4123.5|4123|4123.5|4122.5|4123.5|4123|4123|4122.5|1999
1628515430000|2021-08-09 13:23:50|||||||||126
1628515440000|2021-08-09 13:24:00|4123|4122|4122|4121|4123.5|4122|4121.5|4121|2814
1628515450000|2021-08-09 13:24:10|4121.5|4120.5|4120.5|4119.5|4121.5|4120.5|4120|4119.5|1880
1628515460000|2021-08-09 13:24:20||4120||4120||4120||4120|0
1628515480000|2021-08-09 13:24:40|4120|4119.5|4120|4119.5|4120|4119.5|4120|4119|45
1628515490000|2021-08-09 13:24:50|4119.5|4119|4120|4119|4120|4119|4119.5|4119|5
1628515510000|2021-08-09 13:25:10|4119.5|4119.5|4120|4119.5|4120|4119.5|4119.5|4119|452
1628515520000|2021-08-09 13:25:20|||||||||198
1628515530000|2021-08-09 13:25:30|4120.5|4120|4120.5|4119.5|4120.5|4120|4120.5|4119.5|601
1628515560000|2021-08-09 13:26:00|4121|4120|4121.5|4121|4121.5|4121|4121|4119.5|2409
1628515580000|2021-08-09 13:26:20||4120.5||4121||4121||4120.5|209
1628515590000|2021-08-09 13:26:30||4120.5||4120.5||4120.5||4120.5|1393
1628515600000|2021-08-09 13:26:40|4121||4121.5||4121.5||4121||699
1628515620000|2021-08-09 13:27:00|4121||4121||4121.5||4121||217
1628515630000|2021-08-09 13:27:10|4120.5|4120|4120.5|4120|4121|4120|4120.5|4119.5|930
1628515640000|2021-08-09 13:27:20|4121||4121||4121||4121||60
1628515660000|2021-08-09 13:27:40|||||||||12
1628515670000|2021-08-09 13:27:50|4120.5||4121||4121||4120.5||279
1628515680000|2021-08-09 13:28:00|4120.5||4121||4121||4120.5||0
1628515700000|2021-08-09 13:28:20|4120.5||4120.5||4120.5||4120.5||11
1628515720000|2021-08-09 13:28:40|4121|4120.5|4121|4120.5|4121|4120.5|4121|4120.5|368
1628515730000|2021-08-09 13:28:50|||||||||50
1628515740000|2021-08-09 13:29:00|||||||||73
1628515750000|2021-08-09 13:29:10|4121.5|4121|4121.5|4121|4121.5|4121|4121.5|4121|3800
1628515760000|2021-08-09 13:29:20|||||||||132
1628515770000|2021-08-09 13:29:30|4122|4121.5|4122|4121.5|4122|4121.5|4122|4121.5|538
1628515780000|2021-08-09 13:29:40|4122.5||4122||4122.5||4122||0
1628515790000|2021-08-09 13:29:50|4122.5|4122|4122.5|4122|4123.5|4123|4122|4121.5|6168
1628515800000|2021-08-09 13:30:00|4121.5|4121.5|4122|4121|4122.5|4122|4120.5|4119.5|4277
1628515810000|2021-08-09 13:30:10|4122.5|4121.5|4120.5|4120|4122.5|4121.5|4120.5|4119.5|833
1628515820000|2021-08-09 13:30:20|4120|4119.5|4121.5|4120.5|4121.5|4120.5|4119.5|4119|2104
1628515830000|2021-08-09 13:30:30|4122||4121.5||4122||4121.5||0
1628515840000|2021-08-09 13:30:40|4121|4120|4121|4120|4121|4120.5|4120.5|4120|1193
1628515850000|2021-08-09 13:30:50|4120.5||4121||4121||4120.5||153
1628515860000|2021-08-09 13:31:00|4120.5|4119.5|4121|4120|4121|4120|4118.5|4117.5|3177
1628515870000|2021-08-09 13:31:10|4120.5|4120.5|4120.5|4120|4122|4121|4120.5|4120|319
1628515880000|2021-08-09 13:31:20|4120|4119.5|4119|4118|4120|4119.5|4119|4118|1291
1628515890000|2021-08-09 13:31:30|4119.5|4118.5|4119.5|4118.5|4119.5|4118.5|4119.5|4118.5|0
1628515910000|2021-08-09 13:31:50|4119|4119|4119.5|4119|4121|4120|4119|4119|2366
1628515920000|2021-08-09 13:32:00|4120|4119.5|4121.5|4120.5|4122|4120.5|4120|4119.5|580
1628515930000|2021-08-09 13:32:10|4122||4121.5||4122||4121.5||0
1628515940000|2021-08-09 13:32:20|4122|4121|4122|4121|4122|4121|4121.5|4121|0
1628515950000|2021-08-09 13:32:30||4121.5||4121||4121.5||4121|0
1628515960000|2021-08-09 13:32:40|4121.5|4120.5|4122|4121|4122|4121.5|4121|4120.5|4178
1628515970000|2021-08-09 13:32:50|4121.5|4120.5|4121.5|4120.5|4121.5|4121|4121|4120.5|1465
1628515980000|2021-08-09 13:33:00|4121|4120|4121|4120|4121.5|4120.5|4120.5|4120|515
1628515990000|2021-08-09 13:33:10|4120.5|4120.5|4121|4120.5|4122|4121|4120.5|4120|669
1628516000000|2021-08-09 13:33:20|4121.5|4121|4121.5|4120.5|4122|4121|4121.5|4120.5|364
1628516020000|2021-08-09 13:33:40|4121|4120|4121.5|4120|4121.5|4120|4121|4120|1299
1628516030000|2021-08-09 13:33:50|4122|4120.5|4123|4122.5|4123|4122.5|4122|4120|4069
1628516040000|2021-08-09 13:34:00|4122.5|4122|4123|4122.5|4123|4122.5|4122.5|4122|261
1628516060000|2021-08-09 13:34:20|4123.5|4123|4123.5|4123|4123.5|4123|4123.5|4122.5|279
1628516070000|2021-08-09 13:34:30|4124|4123.5|4124|4123.5|4124|4123.5|4123.5|4123|342
1628516080000|2021-08-09 13:34:40|4123.5|4123|4124.5|4124|4124.5|4124|4123.5|4123|6949
1628516090000|2021-08-09 13:34:50|4124|4123.5|4123.5|4123|4124.5|4124|4123.5|4123|1339
1628516100000|2021-08-09 13:35:00|4123|4122.5|4123|4122|4123|4122.5|4121.5|4120.5|3006
1628516110000|2021-08-09 13:35:10|4122.5|4121.5|4122.5|4121|4123|4122|4121.5|4121|2959
1628516120000|2021-08-09 13:35:20|4122|4121.5|4122|4121|4122.5|4122|4121.5|4121|4099
1628516130000|2021-08-09 13:35:30|4121.5|4120.5|4122|4121|4122|4121|4121|4120.5|1712
1628516140000|2021-08-09 13:35:40|4121.5|4120.5|4120.5|4119|4121.5|4120.5|4120.5|4119|1350
1628516150000|2021-08-09 13:35:50||4119.5||4119||4119.5||4119|5
1628516160000|2021-08-09 13:36:00|4120|4119.5|4118|4117.5|4121|4120|4117.5|4117|7498
1628516170000|2021-08-09 13:36:10|4117.5|4117|4117|4116|4118.5|4118|4117|4116|2222
1628516180000|2021-08-09 13:36:20|4117.5|4116.5|4117.5|4116.5|4117.5|4116.5|4117|4116.5|851
1628516190000|2021-08-09 13:36:30|4117||4117.5||4117.5||4117||355
1628516210000|2021-08-09 13:36:50|4117||4117.5||4117.5||4117||378
1628516220000|2021-08-09 13:37:00|4117|4116|4116.5|4115.5|4117.5|4116|4116|4115|2989
1628516230000|2021-08-09 13:37:10||4116||4115.5||4116||4115.5|0
1628516240000|2021-08-09 13:37:20|4117.5|4116|4118|4117|4118|4117.5|4117|4116|3711
1628516250000|2021-08-09 13:37:30|4117.5|4117.5|4118|4117.5|4118|4117.5|4117.5|4117|1447
1628516260000|2021-08-09 13:37:40|4118.5|4118|4119|4118|4119.5|4118|4118|4117.5|1405
1628516270000|2021-08-09 13:37:50|4118.5|4117.5|4117.5|4117|4119|4118|4117.5|4117|2731
1628516280000|2021-08-09 13:38:00|4117|4116.5|4117.5|4116.5|4118|4117.5|4117|4116.5|74
1628516290000|2021-08-09 13:38:10|4118|4117|4118|4117|4118|4117|4118|4117|0
1628516310000|2021-08-09 13:38:30|4117.5|4116.5|4117.5|4116.5|4118|4117|4117|4116.5|1397
1628516330000|2021-08-09 13:38:50|4117|4116|4117.5|4116|4117.5|4116.5|4116.5|4116|121
1628516340000|2021-08-09 13:39:00|4117|4116.5|4117|4116|4117|4116.5|4116.5|4116|1210
1628516350000|2021-08-09 13:39:10|4117.5|4116.5|4117|4116|4117.5|4117|4117|4116|1164
1628516360000|2021-08-09 13:39:20|||||||||7
1628516390000|2021-08-09 13:39:50|4117.5|4116.5|4118|4117.5|4118|4117.5|4117.5|4116.5|2728
1628516400000|2021-08-09 13:40:00|4118.5|4118|4119|4118|4119|4118.5|4118|4117.5|1714
1628516410000|2021-08-09 13:40:10|4118.5|4118.5|4118.5|4117.5|4118.5|4118.5|4118|4117.5|2000
1628516420000|2021-08-09 13:40:20|4119|4118|4119|4118|4119|4118|4119|4118|0
1628516430000|2021-08-09 13:40:30|4118.5|4117.5|4117|4116|4119|4117.5|4117|4116|3069
1628516440000|2021-08-09 13:40:40|4116.5|4115.5|4116.5|4115.5|4117|4116|4116|4115.5|9
1628516450000|2021-08-09 13:40:50|||||||||198
1628516460000|2021-08-09 13:41:00|4117|4116|4118|4117|4118|4117.5|4117|4115.5|2723
1628516470000|2021-08-09 13:41:10||4117.5||4117.5||4117.5||4117.5|563
1628516480000|2021-08-09 13:41:20|||||||||311
1628516490000|2021-08-09 13:41:30|4117.5|4117|4117.5|4116.5|4117.5|4117|4117|4116.5|856
1628516500000|2021-08-09 13:41:40|4117|4116|4116.5|4115.5|4117|4116|4116.5|4115.5|1547
1628516510000|2021-08-09 13:41:50|4116|4115|4116|4115|4116.5|4115|4115.5|4115|580
1628516520000|2021-08-09 13:42:00|4116.5|4115.5|4119|4118.5|4119.5|4118.5|4116.5|4115.5|2323
1628516530000|2021-08-09 13:42:10|4118.5|4118|4118.5|4117.5|4119|4118|4118|4117.5|736
1628516540000|2021-08-09 13:42:20|4118|4117|4116.5|4115.5|4118.5|4117|4116.5|4115.5|3067
1628516550000|2021-08-09 13:42:30|4117|4116|4118|4117|4118|4117.5|4117|4115.5|1590
1628516560000|2021-08-09 13:42:40|4117.5||4117.5||4117.5||4117.5||0
1628516590000|2021-08-09 13:43:10|4118|4116.5|4117|4116.5|4118|4116.5|4117|4116.5|806
1628516600000|2021-08-09 13:43:20|4116.5|4116|4116|4115|4116.5|4116|4115.5|4115|1586
1628516610000|2021-08-09 13:43:30|4115.5||4116||4116||4115.5||1165
1628516620000|2021-08-09 13:43:40|||||||||117
1628516640000|2021-08-09 13:44:00|||||||||873
1628516650000|2021-08-09 13:44:10|4115.5|4114.5|4115|4114|4115.5|4114.5|4114.5|4114|2367
1628516660000|2021-08-09 13:44:20||4114.5||4114||4114.5||4114|263
1628516670000|2021-08-09 13:44:30|4114.5||4114.5||4114.5||4114.5||12
1628516680000|2021-08-09 13:44:40|||||||||100
1628516690000|2021-08-09 13:44:50|4115|4114.5|4115|4114.5|4115|4114.5|4114.5|4114.5|2048
1628516700000|2021-08-09 13:45:00|4114.5|4114|4112|4111|4115|4114.5|4111.5|4110.5|12648
1628516710000|2021-08-09 13:45:10|4112.5|4111.5|4112.5|4111.5|4112.5|4111.5|4112.5|4111|1880
1628516720000|2021-08-09 13:45:20|4113|4112|4114.5|4113.5|4114.5|4114|4113|4111.5|2504
1628516730000|2021-08-09 13:45:30|4114|4113|4114|4113|4114.5|4113.5|4113.5|4113|502
1628516740000|2021-08-09 13:45:40|4114.5|4113.5|4115.5|4114.5|4115.5|4115|4114.5|4113|421
1628516750000|2021-08-09 13:45:50|4115|4114|4115.5|4114.5|4115.5|4114.5|4115|4114|585
1628516760000|2021-08-09 13:46:00|4115|4114|4114.5|4113.5|4115|4114.5|4114|4113.5|2339
1628516770000|2021-08-09 13:46:10|4115|4114|4115|4114|4115.5|4114.5|4115|4114|0
1628516790000|2021-08-09 13:46:30|4114.5||4114.5||4114.5||4114.5||0
1628516800000|2021-08-09 13:46:40|4115|4113.5|4114.5|4113.5|4115|4113.5|4113.5|4113|917
1628516810000|2021-08-09 13:46:50|4114||4114||4114||4114||187
1628516820000|2021-08-09 13:47:00|4113.5|4113|4114.5|4113.5|4114.5|4114|4113.5|4113|1187
1628516830000|2021-08-09 13:47:10|4114|4113|4115|4114|4115|4114|4113.5|4113|1754
1628516840000|2021-08-09 13:47:20|4114.5|4113.5|4114.5|4113.5|4115|4113.5|4114|4113.5|588
1628516850000|2021-08-09 13:47:30|4115||4115||4115||4115||0
1628516860000|2021-08-09 13:47:40|4114.5||4114.5||4114.5||4114||1
1628516870000|2021-08-09 13:47:50|||||||||230
1628516880000|2021-08-09 13:48:00|4115|4114|4116|4114.5|4116|4115|4115|4114|1057
1628516890000|2021-08-09 13:48:10|4115.5|4115|4116.5|4116|4117|4116.5|4115.5|4115|267
1628516900000|2021-08-09 13:48:20|4117|4116.5|4118|4117|4118|4117|4117|4116.5|129
1628516910000|2021-08-09 13:48:30|||||||||150
1628516920000|2021-08-09 13:48:40|4117.5|4116.5|4117|4116|4117.5|4116.5|4116.5|4116|2560
1628516930000|2021-08-09 13:48:50|4117.5|4116.5|4117.5|4116|4118|4117.5|4117|4116|1480
1628516940000|2021-08-09 13:49:00|4118|4116.5|4118.5|4117.5|4118.5|4117.5|4117.5|4116|2140
1628516950000|2021-08-09 13:49:10|4118|4118|4118.5|4117.5|4118.5|4118|4118|4117.5|1620
1628516960000|2021-08-09 13:49:20|4119|4118|4119|4118.5|4119|4118.5|4118.5|4118|577
1628516970000|2021-08-09 13:49:30|4118.5|4118|4119|4118.5|4119|4118.5|4118.5|4118|884
1628516980000|2021-08-09 13:49:40|4118.5|4118|4119|4118.5|4119|4118.5|4118.5|4117.5|8
1628516990000|2021-08-09 13:49:50|4118.5|4118|4118.5|4117.5|4118.5|4118|4117.5|4117|1739
1628517010000|2021-08-09 13:50:10|4118|4118|4118.5|4117.5|4119|4118|4118|4117.5|978
1628517030000|2021-08-09 13:50:30|4118|4117|4117|4116.5|4118.5|4117|4117|4116.5|1847
1628517040000|2021-08-09 13:50:40|4117.5|4116|4116.5|4115.5|4117.5|4116|4116.5|4115.5|719
1628517050000|2021-08-09 13:50:50||4116||4115.5||4116||4115.5|47
1628517070000|2021-08-09 13:51:10|4117|4116|4118|4117|4118|4117|4117|4115.5|3639
1628517080000|2021-08-09 13:51:20|4117.5||4118||4118||4117.5||138
1628517100000|2021-08-09 13:51:40|4117.5|4116.5|4117|4116|4118|4117|4117|4116|2055
1628517110000|2021-08-09 13:51:50|4117.5|4116.5|4117.5|4116.5|4117.5|4116.5|4117|4116|2
1628517120000|2021-08-09 13:52:00|4118|4117|4118|4117|4118|4117|4118|4117|389
1628517140000|2021-08-09 13:52:20|||||||||2738
1628517150000|2021-08-09 13:52:30||4117.5||4117||4117.5||4117|51
1628517160000|2021-08-09 13:52:40|4118.5|4117.5|4120.5|4119.5|4120.5|4119.5|4118.5|4117|5559
1628517170000|2021-08-09 13:52:50|4120|4119|4120.5|4119.5|4120.5|4119.5|4119.5|4119|1149
1628517180000|2021-08-09 13:53:00|||||||||141
1628517190000|2021-08-09 13:53:10||4120||4119.5||4120||4119.5|1264
1628517200000|2021-08-09 13:53:20|4120||4120.5||4120.5||4120||269
1628517210000|2021-08-09 13:53:30|4121|4120|4121|4120|4121.5|4120.5|4120.5|4120|1377
1628517220000|2021-08-09 13:53:40|4120.5|4120.5|4120|4119.5|4121|4120.5|4120|4119.5|2932
1628517230000|2021-08-09 13:53:50|4119.5|4119|4120|4119|4120|4119|4119.5|4119|503
1628517250000|2021-08-09 13:54:10|4119.5|4118.5|4120|4119|4120|4119.5|4119|4118|2970
1628517270000|2021-08-09 13:54:30|4119.5|4118.5|4119.5|4118.5|4120|4118.5|4119|4118.5|957
1628517280000|2021-08-09 13:54:40|4120|4119|4120.5|4119.5|4120.5|4119.5|4120|4119|739
1628517290000|2021-08-09 13:54:50|4120|4119|4120|4119|4120|4119.5|4119.5|4119|630
1628517300000|2021-08-09 13:55:00|4120.5|4119.5|4120|4119.5|4121.5|4120.5|4120|4119|2065
1628517310000|2021-08-09 13:55:10|4120.5|4120|4121|4120|4121|4120.5|4120|4120|1073
1628517320000|2021-08-09 13:55:20|4121.5||4121.5||4121.5||4121||0
1628517330000|2021-08-09 13:55:30|4121||4121.5||4121.5||4121||0
1628517340000|2021-08-09 13:55:40|4121|4120.5|4121|4120|4121|4121|4121|4120|50
1628517350000|2021-08-09 13:55:50|4120.5|4119.5|4120.5|4119.5|4120.5|4119.5|4120|4119.5|1771
1628517360000|2021-08-09 13:56:00|4120|4119|4120|4119|4120.5|4119.5|4119.5|4119|376
1628517380000|2021-08-09 13:56:20|4119.5|4118.5|4119.5|4119|4119.5|4119|4119|4118|1406
1628517390000|2021-08-09 13:56:30|4119|4118.5|4118.5|4118|4119|4119|4118.5|4118|663
1628517400000|2021-08-09 13:56:40|4119||4119||4119||4118.5||552
1628517420000|2021-08-09 13:57:00|4118.5||4119||4119||4118.5||0
1628517430000|2021-08-09 13:57:10|4118.5||4119||4119||4118.5||0
1628517450000|2021-08-09 13:57:30|4118.5|4117.5|4119|4118|4119|4118|4118|4117|4192
1628517460000|2021-08-09 13:57:40|4119.5|4118.5|4119.5|4118.5|4119.5|4119|4119|4118.5|2443
1628517470000|2021-08-09 13:57:50|4119|4118|4118.5|4117.5|4119|4118|4118|4117.5|2458
1628517480000|2021-08-09 13:58:00|4119|4118|4119|4118|4119|4118|4119|4118|0
1628517500000|2021-08-09 13:58:20|||||||||125
1628517530000|2021-08-09 13:58:50|4118.5|4118.5|4119|4118|4119|4118.5|4118.5|4118|250
1628517540000|2021-08-09 13:59:00|4119.5|4118.5|4119|4118|4119.5|4119|4118.5|4118|3620
1628517550000|2021-08-09 13:59:10|4118.5|4117.5|4118|4117|4118.5|4117.5|4117.5|4117|2452
1628517570000|2021-08-09 13:59:30|4117.5||4118||4118||4117.5||0
1628517580000|2021-08-09 13:59:40|4117.5|4117.5|4118.5|4118|4118.5|4118|4117.5|4117|2085
1628517590000|2021-08-09 13:59:50|4118|4117.5|4118.5|4117.5|4118.5|4118|4117.5|4117|3712
1628517600000|2021-08-09 14:00:00|4119|4118|4118.5|4117.5|4119|4118|4118|4117.5|150
1628517610000|2021-08-09 14:00:10|4118|4117|4115|4114.5|4118.5|4117|4115|4113.5|8525
1628517620000|2021-08-09 14:00:20|4115.5|4115|4116|4115|4116.5|4115.5|4115|4114.5|975
1628517630000|2021-08-09 14:00:30|4115.5|4114.5|4115|4114.5|4115.5|4114.5|4114.5|4114|1609
1628517640000|2021-08-09 14:00:40|4114.5|4114|4115|4114.5|4115|4114.5|4114.5|4114|1193
1628517650000|2021-08-09 14:00:50|4114.5|4114|4115|4114|4115|4114.5|4114|4113|1744
1628517660000|2021-08-09 14:01:00|4115.5|4114.5|4115.5|4114.5|4115.5|4115|4115.5|4114|1475
1628517670000|2021-08-09 14:01:10|4115|4115|4115.5|4114.5|4115.5|4115|4115|4114.5|1966
1628517680000|2021-08-09 14:01:20|||||||||417
1628517700000|2021-08-09 14:01:40|4115|4114|4116|4115.5|4116|4115.5|4114.5|4114|3625
1628517710000|2021-08-09 14:01:50|4115.5|4115|4115.5|4114.5|4115.5|4115|4115|4114|2321
1628517720000|2021-08-09 14:02:00|4115|4114|4115.5|4114.5|4115.5|4115|4114.5|4114|4509
1628517730000|2021-08-09 14:02:10|4115|4115|4115.5|4115|4116|4115.5|4115|4114.5|1653
1628517740000|2021-08-09 14:02:20|4116||4116||4116||4116||0
1628517770000|2021-08-09 14:02:50|4115.5|4116|4116.5|4115.5|4116.5|4116|4115.5|4115|2568
1628517780000|2021-08-09 14:03:00|4117|4116|4117|4116.5|4117|4116.5|4117|4116|1558
1628517790000|2021-08-09 14:03:10|4117.5|4117|4118.5|4117.5|4118.5|4118|4117.5|4117|1666
1628517800000|2021-08-09 14:03:20||4118||4118||4118||4118|0
1628517810000|2021-08-09 14:03:30|4118|4117.5|4117.5|4116.5|4118.5|4117.5|4117.5|4116.5|1651
1628517820000|2021-08-09 14:03:40|4117|4116|4116.5|4115.5|4117.5|4116|4116|4115|923
1628517830000|2021-08-09 14:03:50|4116|4115|4116|4115|4116|4115|4115.5|4115|467
1628517840000|2021-08-09 14:04:00|4115.5|4114.5|4114.5|4113.5|4115.5|4114.5|4114|4113.5|3527
1628517860000|2021-08-09 14:04:20|4115|4114|4115.5|4114.5|4115.5|4115|4115|4113.5|1461
1628517890000|2021-08-09 14:04:50|4116|4115|4116|4115.5|4116|4115.5|4116|4115|369
1628517900000|2021-08-09 14:05:00|4116.5|4116|4116.5|4115.5|4117|4116.5|4116.5|4115.5|3132
1628517910000|2021-08-09 14:05:10|4116||4116||4116||4116||96
1628517920000|2021-08-09 14:05:20|4115.5|4115|4115.5|4115|4115.5|4115|4115.5|4115|1247
1628517930000|2021-08-09 14:05:30|4116|4115.5|4115.5|4114.5|4116|4115.5|4115|4114|2003
1628517940000|2021-08-09 14:05:40|4115||4115.5||4115.5||4115||2
1628517950000|2021-08-09 14:05:50|4116|4115|4116|4115|4116|4115.5|4115.5|4114.5|6981
1628517960000|2021-08-09 14:06:00|4115.5|4114.5|4116|4115|4116|4115|4115|4114.5|3340
1628517970000|2021-08-09 14:06:10|4116.5|4115.5|4117|4116|4117|4116.5|4116.5|4115.5|854
1628517980000|2021-08-09 14:06:20||4115.5||4116||4116||4115.5|42
1628518000000|2021-08-09 14:06:40|4116.5|4115.5|4115.5|4115|4116.5|4116|4115.5|4115|2362
1628518010000|2021-08-09 14:06:50|4115|4114.5|4115.5|4114.5|4115.5|4115|4115|4114|2771
1628518020000|2021-08-09 14:07:00|4115|4115|4116|4115.5|4116|4115.5|4115|4114.5|1445
1628518030000|2021-08-09 14:07:10|4115.5|4115|4116|4115|4116|4115.5|4115.5|4115|914
1628518050000|2021-08-09 14:07:30|4116.5|4115.5|4116.5|4115.5|4116.5|4116|4116|4115.5|2130
1628518060000|2021-08-09 14:07:40|4116|4116|4116.5|4115.5|4116.5|4116|4116|4115.5|617
1628518070000|2021-08-09 14:07:50|4116|4115|4116|4115.5|4116|4115.5|4115.5|4115|746
1628518080000|2021-08-09 14:08:00|4116.5|4115|4117|4116|4117|4116.5|4116.5|4115|1214
1628518100000|2021-08-09 14:08:20|4117.5|4116.5|4118.5|4117.5|4118.5|4117.5|4117.5|4116|844
1628518110000|2021-08-09 14:08:30|4118|4118|4118|4117|4119|4118|4117.5|4117|2423
1628518120000|2021-08-09 14:08:40|4117.5|4116.5|4117.5|4116.5|4117.5|4116.5|4117|4116.5|1228
1628518130000|2021-08-09 14:08:50|4117|4116|4117|4115.5|4117.5|4116|4116|4115.5|955
1628518150000|2021-08-09 14:09:10|4116.5|4116|4116.5|4115.5|4116.5|4116|4116.5|4115.5|92
1628518160000|2021-08-09 14:09:20|4117|4116|4116.5|4116|4117|4116|4116.5|4116|1105
1628518170000|2021-08-09 14:09:30|4116|4115.5|4116.5|4115.5|4116.5|4115.5|4116|4115.5|895
1628518180000|2021-08-09 14:09:40|4116|4115|4116.5|4115.5|4116.5|4115.5|4115.5|4115|2997
1628518190000|2021-08-09 14:09:50|4117|4116|4117|4116.5|4117|4116.5|4117|4116|2211
1628518200000|2021-08-09 14:10:00|4116.5|4116|4117|4116|4117|4116.5|4116.5|4116|366
1628518210000|2021-08-09 14:10:10|4116.5||4116.5||4117||4116.5||325
1628518220000|2021-08-09 14:10:20|4116|4115.5|4116.5|4115.5|4116.5|4115.5|4116|4115|1520
1628518230000|2021-08-09 14:10:30|4117|4116|4117|4116.5|4117|4116.5|4117|4116|1805
1628518240000|2021-08-09 14:10:40|4117.5|4116|4117|4116.5|4117.5|4117|4117|4116|2488
1628518250000|2021-08-09 14:10:50|4117.5|4117|4118.5|4117.5|4119|4118|4117.5|4117|2178
1628518260000|2021-08-09 14:11:00|4118|4117|4117.5|4117|4118|4117|4117.5|4117|1637
1628518270000|2021-08-09 14:11:10|4117|4116.5|4117.5|4117|4117.5|4117|4116.5|4116|2285
1628518280000|2021-08-09 14:11:20|4118|4117.5|4118.5|4117|4118.5|4117.5|4118|4117|281
1628518290000|2021-08-09 14:11:30|4119|4117.5|4119.5|4119|4119.5|4119|4119|4117.5|3863
1628518300000|2021-08-09 14:11:40|4119|4118.5|4119|4118|4119|4118.5|4119|4118|1092
1628518310000|2021-08-09 14:11:50|4118.5|4117.5|4117.5|4116.5|4119|4117.5|4117.5|4116.5|2455
1628518320000|2021-08-09 14:12:00|4117|4117|4117.5|4116.5|4117.5|4117|4117|4116.5|257
1628518330000|2021-08-09 14:12:10||4117||4116.5||4117||4116.5|0
1628518340000|2021-08-09 14:12:20||4117||4116.5||4117||4116.5|5
1628518360000|2021-08-09 14:12:40|4117|4116|4117|4116|4117|4116.5|4116.5|4116|2730
1628518380000|2021-08-09 14:13:00|4117.5|4116.5|4117.5|4116.5|4117.5|4117|4117.5|4116.5|770
1628518390000|2021-08-09 14:13:10|4117|4116|4117.5|4116|4117.5|4116.5|4117|4116|642
1628518400000|2021-08-09 14:13:20||4116.5||4116.5||4116.5||4116.5|0
1628518420000|2021-08-09 14:13:40|4117|4117|4117.5|4117|4117.5|4117|4117|4117|868
1628518440000|2021-08-09 14:14:00|4117|4116.5|4116.5|4115.5|4117.5|4117|4116.5|4115.5|7628
1628518450000|2021-08-09 14:14:10|4117|4116|4117.5|4116.5|4117.5|4116.5|4117|4116|670
1628518500000|2021-08-09 14:15:00|4118|4117|4119.5|4119|4119.5|4119|4118|4116.5|7403
1628518510000|2021-08-09 14:15:10|4120|4118.5|4119.5|4118.5|4120|4119|4119|4118.5|947
1628518520000|2021-08-09 14:15:20|4119|4118|4118.5|4117.5|4119.5|4118|4118|4117.5|3423
1628518530000|2021-08-09 14:15:30|4119|4118|4119.5|4118.5|4119.5|4118.5|4119|4117.5|388
1628518540000|2021-08-09 14:15:40|4119|4118|4119|4118|4119|4118|4119|4118|568
1628518550000|2021-08-09 14:15:50|||||||||101
1628518560000|2021-08-09 14:16:00|4118.5||4119||4119||4118.5||321
1628518590000|2021-08-09 14:16:30|||||||||10
1628518620000|2021-08-09 14:17:00|4119.5|4118.5|4120|4119|4120|4119|4119.5|4118.5|1797
1628518640000|2021-08-09 14:17:20|4119.5|4118.5|4116.5|4115.5|4120|4118.5|4116.5|4115.5|6711
1628518650000|2021-08-09 14:17:30|4116|4115|4115.5|4115|4116|4115.5|4115|4114|2500
1628518660000|2021-08-09 14:17:40|4116|4114.5|4116|4115|4116|4115.5|4116|4114.5|494
1628518670000|2021-08-09 14:17:50||4115.5||4115.5||4115.5||4115.5|10
1628518680000|2021-08-09 14:18:00||4115||4115||4115||4115|355
1628518690000|2021-08-09 14:18:10|4116.5|4115.5|4117.5|4117|4117.5|4117|4116.5|4115|4193
1628518700000|2021-08-09 14:18:20||4116.5||4116.5||4116.5||4116|240
1628518710000|2021-08-09 14:18:30|4117|4116|4117|4116|4117|4116.5|4117|4116|489
1628518730000|2021-08-09 14:18:50|4117.5|4116.5|4117.5|4117|4117.5|4117|4117.5|4116.5|384
1628518740000|2021-08-09 14:19:00|4118|4117.5|4118|4117|4118|4117.5|4117.5|4117|1414
1628518750000|2021-08-09 14:19:10|||||||||100
1628518770000|2021-08-09 14:19:30|4117.5|4116.5|4118|4116.5|4118|4116.5|4117|4116.5|2044
1628518780000|2021-08-09 14:19:40||4117||4117||4117||4117|0
1628518790000|2021-08-09 14:19:50|4118.5|4117.5|4118.5|4117.5|4119|4118|4118|4117.5|2654
1628518800000|2021-08-09 14:20:00||4118||4117.5||4118||4117.5|200
1628518810000|2021-08-09 14:20:10|4118|4117|4117|4116|4118.5|4117.5|4117|4116|3131
1628518820000|2021-08-09 14:20:20|4116.5||4116.5||4116.5||4116.5||33
1628518830000|2021-08-09 14:20:30|4117|4116.5|4115.5|4115|4117|4116.5|4115.5|4115|2649
1628518840000|2021-08-09 14:20:40|||||||||220
1628518850000|2021-08-09 14:20:50|4116|4115.5|4116|4115|4116|4115.5|4115.5|4115|940
1628518860000|2021-08-09 14:21:00|4116.5|4115.5|4117|4116|4117|4116.5|4116|4115.5|1080
1628518880000|2021-08-09 14:21:20||4116.5||4116||4116.5||4116|0
1628518920000|2021-08-09 14:22:00|4116.5||4117||4117||4116.5||176
1628518930000|2021-08-09 14:22:10|4117.5|4116.5|4117.5|4117|4117.5|4117|4117.5|4116|997
1628518940000|2021-08-09 14:22:20|4117|4116.5|4117.5|4116.5|4117.5|4117|4117|4116|2962
1628518950000|2021-08-09 14:22:30|4117|4116|4116.5|4116|4117|4116|4116.5|4116|1218
1628518970000|2021-08-09 14:22:50|4117|4115.5|4117.5|4117|4117.5|4117|4117|4115.5|1063
1628518980000|2021-08-09 14:23:00|4117|4116|4115.5|4115|4117.5|4117|4115.5|4115|1974
1628518990000|2021-08-09 14:23:10|4116||4116||4116||4116||0
1628519030000|2021-08-09 14:23:50|4115.5|4114.5|4115.5|4114.5|4116|4114.5|4115|4114|2738
1628519040000|2021-08-09 14:24:00|4115|4114|4114|4113|4115|4114|4113.5|4113|3329
1628519050000|2021-08-09 14:24:10|4114.5|4113.5|4114.5|4113.5|4114.5|4113.5|4114.5|4113.5|440
1628519060000|2021-08-09 14:24:20|4114|4113|4114|4113|4114|4113.5|4113.5|4113|1464
1628519070000|2021-08-09 14:24:30|4113.5||4113.5||4114||4113.5||132
1628519080000|2021-08-09 14:24:40|4114|4113.5|4113.5|4113|4114|4113.5|4113.5|4113|575
1628519090000|2021-08-09 14:24:50|4114|4113.5|4115|4114|4115|4114.5|4114|4113.5|986
1628519100000|2021-08-09 14:25:00|4114.5|4113.5|4115.5|4114.5|4115.5|4114.5|4114|4113.5|2452
1628519110000|2021-08-09 14:25:10|4116|4115|4116.5|4115.5|4116.5|4116|4116|4115|744
1628519120000|2021-08-09 14:25:20|4116|4116|4116|4115.5|4116.5|4116|4116|4115.5|1429
1628519130000|2021-08-09 14:25:30|4116.5|4116|4116|4115|4116.5|4116|4115.5|4115|1613
1628519140000|2021-08-09 14:25:40|||||||||29
1628519160000|2021-08-09 14:26:00|4115.5|4114.5|4116|4115|4116|4115|4115|4114.5|939
1628519190000|2021-08-09 14:26:30|||||||||4
1628519200000|2021-08-09 14:26:40|4116.5|4115.5|4116|4115.5|4116.5|4116|4116|4115|2207
1628519210000|2021-08-09 14:26:50|4115.5|4115|4116|4115|4116|4115.5|4115.5|4115|1091
1628519220000|2021-08-09 14:27:00|4116.5|4115.5|4117|4116.5|4117|4116.5|4116.5|4115.5|701
1628519230000|2021-08-09 14:27:10|4116.5|4116|4116.5|4116|4116.5|4116|4116.5|4116|430
1628519240000|2021-08-09 14:27:20|4117|4115.5|4117|4116|4117|4116|4116|4115|2052
1628519250000|2021-08-09 14:27:30|||||||||145
1628519260000|2021-08-09 14:27:40|||||||||128
1628519270000|2021-08-09 14:27:50|4117.5|4116.5|4118|4117|4118|4117|4117.5|4116.5|1145
1628519280000|2021-08-09 14:28:00|||||||||300
1628519300000|2021-08-09 14:28:20|4117.5|4116.5|4117.5|4116|4118|4116.5|4117|4116|2134
1628519330000|2021-08-09 14:28:50|4118|4116.5|4118|4117|4118|4117.5|4118|4116.5|238
1628519340000|2021-08-09 14:29:00|4118.5|4117.5|4119|4118.5|4119|4118.5|4118.5|4117|436
1628519350000|2021-08-09 14:29:10|4119.5|4119|4119.5|4119|4119.5|4119|4119.5|4119|358
1628519360000|2021-08-09 14:29:20|4120|4119.5|4119.5|4119|4120|4119.5|4119|4118|4817
1628519370000|2021-08-09 14:29:30|4119|4118|4118.5|4117.5|4119|4118|4118.5|4117.5|763
1628519380000|2021-08-09 14:29:40||4118||4118||4118||4117.5|0
1628519390000|2021-08-09 14:29:50|4119|4117.5|4119|4118|4119|4118.5|4119|4117.5|800
1628519410000|2021-08-09 14:30:10|4119.5|4118.5|4121|4120|4121|4120|4119.5|4118|1333
1628519420000|2021-08-09 14:30:20||4120.5||4120||4120.5||4120|296
1628519430000|2021-08-09 14:30:30|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|126
1628519440000|2021-08-09 14:30:40|4122|4121|4122.5|4121.5|4122.5|4121.5|4121.5|4121|380
1628519450000|2021-08-09 14:30:50|4123||4123||4123||4123||0
1628519460000|2021-08-09 14:31:00|||||||||11
1628519470000|2021-08-09 14:31:10|4122.5||4123||4123||4122.5||0
1628519490000|2021-08-09 14:31:30|4122.5|4121|4122|4121.5|4122.5|4121.5|4121.5|4121|1656
1628519500000|2021-08-09 14:31:40||4121||4121||4121||4121|584
1628519520000|2021-08-09 14:32:00|4121.5|4120.5|4122|4121|4122|4121.5|4121|4120.5|2418
1628519530000|2021-08-09 14:32:10|4121.5|4121.5|4122|4121|4122|4121.5|4121.5|4121|1003
1628519540000|2021-08-09 14:32:20|4121.5|4120.5|4122|4121|4122|4121.5|4121|4120.5|646
1628519550000|2021-08-09 14:32:30|4122.5|4121.5|4123|4122|4123|4122|4122.5|4121.5|1128
1628519600000|2021-08-09 14:33:20|4122.5|4122.5|4123|4122|4123|4122.5|4122.5|4122|831
1628519620000|2021-08-09 14:33:40|4123.5|4122.5|4123|4122|4123.5|4123|4123|4122|1768
1628519630000|2021-08-09 14:33:50|4122.5|4121.5|4123|4122.5|4123|4122.5|4122|4121|1956
1628519640000|2021-08-09 14:34:00|4123.5|4123|4123.5|4123|4124|4123.5|4123|4122.5|490
1628519650000|2021-08-09 14:34:10|4124|4123.5|4123.5|4123|4124|4123.5|4123.5|4123|745
1628519660000|2021-08-09 14:34:20|4123|4122.5|4122|4121.5|4123.5|4122.5|4122|4121.5|2377
1628519670000|2021-08-09 14:34:30|4121.5|4121|4122.5|4121.5|4122.5|4121.5|4121.5|4121|2819
1628519700000|2021-08-09 14:35:00|4122|4121|4121.5|4121|4122|4121|4121.5|4120.5|562
1628519710000|2021-08-09 14:35:10|4121|4120.5|4121.5|4120.5|4121.5|4121|4121|4120.5|923
1628519730000|2021-08-09 14:35:30|4121|4120|4121|4120|4121.5|4120|4120.5|4119.5|534
1628519740000|2021-08-09 14:35:40|4121.5|4120.5|4121.5|4121|4121.5|4121|4121|4120.5|131
1628519750000|2021-08-09 14:35:50||4120.5||4120.5||4120.5||4120.5|4
1628519760000|2021-08-09 14:36:00|4122|4121|4122|4121.5|4122|4121.5|4122|4121|753
1628519770000|2021-08-09 14:36:10|4122.5||4122.5||4122.5||4122||176
1628519800000|2021-08-09 14:36:40|4123|4122|4123|4122.5|4123|4122.5|4123|4122|712
1628519810000|2021-08-09 14:36:50|4123.5|4123|4123|4122|4123.5|4123|4122.5|4122|2522
1628519820000|2021-08-09 14:37:00|4122.5|4121.5|4123.5|4122.5|4124|4123|4122.5|4121.5|898
1628519830000|2021-08-09 14:37:10|4123|4122|4122.5|4122|4123.5|4122|4122.5|4122|1017
1628519840000|2021-08-09 14:37:20|4123||4122.5||4123||4122.5||327
1628519850000|2021-08-09 14:37:30|4123|4122.5|4123.5|4122.5|4123.5|4123|4123|4122.5|2501
1628519860000|2021-08-09 14:37:40|4124|4123|4125|4124|4125|4124|4124|4123|311
1628519870000|2021-08-09 14:37:50|4125.5|4124.5|4125.5|4124.5|4125.5|4124.5|4125.5|4124.5|0
1628519880000|2021-08-09 14:38:00|4126|4125|4126|4125|4126|4125.5|4125.5|4125|8353
1628519890000|2021-08-09 14:38:10|4125.5|4124.5|4124|4123.5|4125.5|4124.5|4124|4123.5|3307
1628519900000|2021-08-09 14:38:20|4124.5|4124|4126|4125|4126|4125|4124.5|4124|7708
1628519910000|2021-08-09 14:38:30|4125.5|4124.5|4125.5|4125|4126|4125|4125.5|4124.5|0
1628519920000|2021-08-09 14:38:40|4125|4124.5|4125.5|4124.5|4125.5|4124.5|4125|4124.5|1267
1628519940000|2021-08-09 14:39:00|4126|4125|4126.5|4125.5|4126.5|4125.5|4126|4125|47
1628519950000|2021-08-09 14:39:10|4126||4126||4126||4126||3
1628519980000|2021-08-09 14:39:40|4125.5|4125|4126|4125.5|4126|4125.5|4125.5|4125|1178
1628519990000|2021-08-09 14:39:50|4126.5|4126|4126.5|4126|4126.5|4126|4126|4125.5|1683
1628520000000|2021-08-09 14:40:00||4125.5||4125.5||4125.5||4125.5|10
1628520010000|2021-08-09 14:40:10||4126||4125.5||4126||4125.5|0
1628520050000|2021-08-09 14:40:50|4127|4126|4127.5|4126.5|4127.5|4126.5|4127|4126|422
1628520060000|2021-08-09 14:41:00||4127||4127||4127||4127|251
1628520070000|2021-08-09 14:41:10|4128|4127.5|4128|4127.5|4128|4127.5|4128|4127.5|652
1628520080000|2021-08-09 14:41:20|4128.5|4128|4128.5|4127.5|4129|4128|4128|4127.5|3643
1628520090000|2021-08-09 14:41:30|4129|4128|4130|4129|4130|4129|4129|4128|775
1628520100000|2021-08-09 14:41:40|4129.5|4128.5|4129|4128.5|4129.5|4128.5|4129|4128.5|1313
1628520110000|2021-08-09 14:41:50|4128.5|4128|4129|4128|4129|4128.5|4128.5|4128|1507
1628520120000|2021-08-09 14:42:00|4128.5|4127.5|4128.5|4127.5|4128.5|4127.5|4128|4127.5|1021
1628520130000|2021-08-09 14:42:10|4128|4127|4127.5|4127|4128|4127|4127.5|4127|2338
1628520140000|2021-08-09 14:42:20|4127|4126.5|4127.5|4126.5|4128|4127|4127|4126.5|1448
1628520150000|2021-08-09 14:42:30|4128||4128||4128||4128||0
1628520160000|2021-08-09 14:42:40|4127.5|4126|4126.5|4125.5|4127.5|4126|4126.5|4125.5|1583
1628520170000|2021-08-09 14:42:50|||||||||115
1628520190000|2021-08-09 14:43:10|||||||||1000
1628520200000|2021-08-09 14:43:20|4126|4125|4125.5|4124.5|4126.5|4125.5|4125|4124.5|2771
1628520210000|2021-08-09 14:43:30|4125||4125||4125.5||4125||186
1628520220000|2021-08-09 14:43:40|4125.5||4125.5||4125.5||4125.5||895
1628520230000|2021-08-09 14:43:50|4125|4124|4125|4123.5|4125.5|4124.5|4124.5|4123.5|1944
1628520290000|2021-08-09 14:44:50|4124.5|4123|4124.5|4123.5|4124.5|4123.5|4123.5|4122.5|374
1628520300000|2021-08-09 14:45:00|4124|4124|4124|4123|4124|4124|4124|4123|1827
1628520310000|2021-08-09 14:45:10|4123.5|4122.5|4123|4122|4123.5|4123|4123|4122|2341
1628520320000|2021-08-09 14:45:20|4123.5|4122.5|4124|4123|4124|4123.5|4123.5|4122.5|674
1628520340000|2021-08-09 14:45:40||4123.5||4123||4123.5||4123|622
1628520370000|2021-08-09 14:46:10|4123.5|4122.5|4123|4122.5|4123.5|4122.5|4122.5|4122|1541
1628520380000|2021-08-09 14:46:20|4122.5|4122|4122.5|4121.5|4123|4122|4122|4121|730
1628520410000|2021-08-09 14:46:50|4122||4122||4122||4122||58
1628520420000|2021-08-09 14:47:00|4122.5|4122|4122.5|4121.5|4122.5|4122|4122.5|4121.5|823
1628520430000|2021-08-09 14:47:10|4122|4122|4122.5|4122|4123|4122.5|4122|4121.5|2516
1628520440000|2021-08-09 14:47:20|4123|4122.5|4124|4123|4124|4123|4123|4122.5|1730
1628520450000|2021-08-09 14:47:30|4123.5|4122.5|4123.5|4122.5|4123.5|4122.5|4123|4122.5|1103
1628520470000|2021-08-09 14:47:50|4123|4123|4123|4122|4123.5|4123|4123|4122|2648
1628520480000|2021-08-09 14:48:00|4123.5|4122.5|4123.5|4122.5|4123.5|4123|4123.5|4122.5|557
1628520500000|2021-08-09 14:48:20|4123|4122|4122.5|4121.5|4123.5|4122|4122.5|4121.5|2931
1628520510000|2021-08-09 14:48:30|4123|4122|4124|4123|4124|4123.5|4123|4121.5|1876
1628520520000|2021-08-09 14:48:40|4123.5|4122.5|4123.5|4122.5|4123.5|4122.5|4123|4122|2070
1628520560000|2021-08-09 14:49:20|4123|4123|4123.5|4123|4124|4123|4123|4122.5|128
1628520570000|2021-08-09 14:49:30|4124|4122.5|4123.5|4122.5|4124|4123|4123.5|4122.5|185
1628520580000|2021-08-09 14:49:40|4124|4123|4124|4123|4124|4123|4123.5|4123|0
1628520590000|2021-08-09 14:49:50|4123.5|4122.5|4123.5|4123|4124.5|4124|4123.5|4122.5|3404
1628520600000|2021-08-09 14:50:00|4124|4123.5|4123.5|4123|4124.5|4124|4123.5|4123|3410
1628520610000|2021-08-09 14:50:10|4124|4123.5|4123|4122.5|4124|4123.5|4122|4121.5|6697
1628520620000|2021-08-09 14:50:20|4122.5|4122|4123|4122|4123|4122.5|4122|4121.5|5467
1628520630000|2021-08-09 14:50:30|4122.5|4121.5|4122|4121.5|4123|4122.5|4121.5|4121|7222
1628520640000|2021-08-09 14:50:40|4122.5|4121|4122|4121|4122.5|4121.5|4121.5|4121|3709
1628520650000|2021-08-09 14:50:50|4121.5|4121.5|4122|4121.5|4122|4121.5|4121.5|4121|547
1628520660000|2021-08-09 14:51:00|4122.5|4122|4123|4122|4123|4122.5|4122.5|4122|728
1628520670000|2021-08-09 14:51:10|4123.5|4122.5|4123.5|4122.5|4123.5|4123|4123|4122|802
1628520680000|2021-08-09 14:51:20|4123|4122|4124.5|4123.5|4124.5|4124|4122.5|4122|3664
1628520690000|2021-08-09 14:51:30||4124||4124||4124||4124|0
1628520700000|2021-08-09 14:51:40|4125|4124.5|4125|4124|4125.5|4125|4125|4124|1922
1628520710000|2021-08-09 14:51:50|4124.5|4123.5|4124|4123|4125|4123.5|4123.5|4122.5|6062
1628520720000|2021-08-09 14:52:00|4124.5|4123.5|4124.5|4124|4124.5|4124|4124.5|4123|718
1628520730000|2021-08-09 14:52:10|4124|4123.5|4124.5|4123.5|4124.5|4123.5|4124|4123.5|50
1628520740000|2021-08-09 14:52:20|4124|4123|4124|4123|4124|4123|4124|4123|449
1628520750000|2021-08-09 14:52:30|4123.5|4123.5|4124|4123|4124|4123.5|4123.5|4123|2045
1628520760000|2021-08-09 14:52:40|4124.5|4123.5|4125.5|4124.5|4125.5|4125|4124|4123.5|1216
1628520770000|2021-08-09 14:52:50|4125|4125|4124|4123|4126|4125|4124|4123|3586
1628520780000|2021-08-09 14:53:00||4123.5||4123||4123.5||4123|562
1628520790000|2021-08-09 14:53:10|4123.5|4122.5|4123.5|4123|4124|4123|4123|4122.5|2543
1628520800000|2021-08-09 14:53:20||4122.5||4122.5||4122.5||4122.5|0
1628520830000|2021-08-09 14:53:50|4123|4122|4123.5|4122.5|4123.5|4122.5|4122.5|4122|1869
1628520850000|2021-08-09 14:54:10|4123|4123|4123.5|4122.5|4123.5|4123|4123|4122.5|2628
1628520860000|2021-08-09 14:54:20|4124|4123|4124|4123|4124|4123.5|4123.5|4123|1828
1628520870000|2021-08-09 14:54:30|4123.5|4122.5|4123.5|4122.5|4123.5|4123|4123|4122.5|643
1628520880000|2021-08-09 14:54:40||4123||4122.5||4123||4122.5|189
1628520890000|2021-08-09 14:54:50|4123|4122|4122|4121|4123|4122|4122|4121|1175
1628520900000|2021-08-09 14:55:00|4121.5|4121.5|4122|4121|4122|4121.5|4121.5|4121|171
1628520910000|2021-08-09 14:55:10|4122.5|4121.5|4122.5|4122|4122.5|4122|4122|4121.5|1044
1628520920000|2021-08-09 14:55:20|4122|4121.5|4122|4121.5|4122|4121.5|4122|4121.5|1247
1628520930000|2021-08-09 14:55:30|4121.5|4121|4121.5|4121|4122|4121.5|4121.5|4121|1186
1628520940000|2021-08-09 14:55:40|4121|4120.5|4121|4120.5|4121|4120.5|4121|4120.5|530
1628520950000|2021-08-09 14:55:50|4120.5|4120|4121|4120|4121|4120|4120.5|4119.5|1820
1628520960000|2021-08-09 14:56:00||4120.5||4120||4120.5||4120|129
1628520970000|2021-08-09 14:56:10||4120.5||4120||4120.5||4120|1083
1628520980000|2021-08-09 14:56:20|4120.5|4119.5|4119.5|4118.5|4120.5|4119.5|4119.5|4118.5|1363
1628521000000|2021-08-09 14:56:40|||||||||329
1628521010000|2021-08-09 14:56:50||4119||4118.5||4119||4118.5|353
1628521020000|2021-08-09 14:57:00|4119||4119.5||4119.5||4119||282
1628521030000|2021-08-09 14:57:10||4119||4119||4119||4119|82
1628521040000|2021-08-09 14:57:20||4118.5||4118.5||4118.5||4118.5|0
1628521050000|2021-08-09 14:57:30|4119|4119|4120|4119.5|4120|4119.5|4119|4118.5|2515
1628521060000|2021-08-09 14:57:40|||||||||266
1628521070000|2021-08-09 14:57:50|4119.5|4119|4119.5|4118.5|4120|4119.5|4119.5|4118.5|1918
1628521080000|2021-08-09 14:58:00|4119|4118|4119|4118|4119|4118|4118.5|4118|10
1628521090000|2021-08-09 14:58:10|4118.5|4117|4119|4118|4119|4118|4118|4117|542
1628521100000|2021-08-09 14:58:20|4119.5|4118.5|4119.5|4118.5|4119.5|4119|4119.5|4118|885
1628521110000|2021-08-09 14:58:30|4119|4118|4119|4118.5|4119|4118.5|4119|4118|123
1628521120000|2021-08-09 14:58:40|4119.5|4118|4119|4118|4119.5|4118.5|4119|4118|150
1628521140000|2021-08-09 14:59:00|4119.5|4118.5|4119.5|4118.5|4119.5|4119|4119|4118.5|430
1628521150000|2021-08-09 14:59:10|4119|4119|4119.5|4118.5|4119.5|4119|4119|4118|1201
1628521160000|2021-08-09 14:59:20|4120|4119|4120|4119|4120|4119|4120|4118.5|391
1628521180000|2021-08-09 14:59:40|4119.5|4119.5|4120|4119.5|4120|4119.5|4119.5|4119|297
1628521190000|2021-08-09 14:59:50|||||||||599
1628521200000|2021-08-09 15:00:00|4119.5|4119|4119.5|4119|4119.5|4119|4119.5|4119|2151
1628521210000|2021-08-09 15:00:10|4119|4118.5|4120|4119|4120|4119.5|4119|4118.5|2014
1628521250000|2021-08-09 15:00:50|||||||||1
1628521270000|2021-08-09 15:01:10|4120.5|4119.5|4120.5|4119.5|4120.5|4120|4120|4119.5|4978
1628521280000|2021-08-09 15:01:20|||||||||87
1628521290000|2021-08-09 15:01:30|4120|4119|4119.5|4119|4120|4119.5|4119.5|4119|2372
1628521300000|2021-08-09 15:01:40|||||||||335
1628521310000|2021-08-09 15:01:50|4119|4118.5|4119|4118.5|4119|4118.5|4118.5|4118|2029
1628521320000|2021-08-09 15:02:00|4119.5|4119|4119.5|4118.5|4119.5|4119|4119|4118.5|689
1628521330000|2021-08-09 15:02:10|4119|4118|4119|4118|4119|4118|4119|4118|756
1628521350000|2021-08-09 15:02:30|||||||||28
1628521370000|2021-08-09 15:02:50|||||||||9
1628521380000|2021-08-09 15:03:00|4119.5|4118.5|4119|4118|4119.5|4119|4119|4118|2321
1628521390000|2021-08-09 15:03:10|4119.5|4118.5|4119|4118|4119.5|4118.5|4119|4118|264
1628521400000|2021-08-09 15:03:20|4119.5|4118.5|4119.5|4118.5|4119.5|4118.5|4119.5|4118.5|0
1628521430000|2021-08-09 15:03:50|4119|4119|4120|4119|4120|4119.5|4119|4118.5|2892
1628521440000|2021-08-09 15:04:00|4120.5|4119.5|4120.5|4120|4120.5|4120|4120|4119.5|630
1628521450000|2021-08-09 15:04:10|4121|4120.5|4121.5|4121|4121.5|4121|4121|4120.5|2593
1628521460000|2021-08-09 15:04:20|||||||||270
1628521470000|2021-08-09 15:04:30|4121|4120.5|4121|4120.5|4121.5|4121|4121|4120.5|2828
1628521480000|2021-08-09 15:04:40|4121.5||4121.5||4121.5||4121.5||317
1628521490000|2021-08-09 15:04:50|4122|4121|4122|4121|4122|4121.5|4122|4120.5|1564
1628521510000|2021-08-09 15:05:10|4121.5|4121.5|4121.5|4120.5|4121.5|4121.5|4121|4120|4064
1628521520000|2021-08-09 15:05:20|4122|4121|4122|4121|4122|4121|4121.5|4121|23
1628521530000|2021-08-09 15:05:30|4121.5||4122||4122||4121.5||0
1628521550000|2021-08-09 15:05:50|||||||||101
1628521570000|2021-08-09 15:06:10|4122.5|4121.5|4124|4123.5|4124.5|4123.5|4122.5|4121|2396
1628521580000|2021-08-09 15:06:20|4123.5|4123|4124|4123|4124|4123.5|4123.5|4122.5|1882
1628521590000|2021-08-09 15:06:30|4123.5|4122.5|4123.5|4122.5|4124|4123|4123|4122.5|3786
1628521600000|2021-08-09 15:06:40|4123|4122|4123|4122.5|4123.5|4122.5|4122.5|4122|2479
1628521610000|2021-08-09 15:06:50|4122.5|4122|4123|4122|4123|4122.5|4122.5|4122|635
1628521630000|2021-08-09 15:07:10|4122.5|4122.5|4123|4122.5|4123|4122.5|4122.5|4122|1438
1628521640000|2021-08-09 15:07:20|4122.5|4122|4123|4122|4123|4122|4122.5|4122|399
1628521650000|2021-08-09 15:07:30|4122.5|4121.5|4121.5|4120.5|4122.5|4121.5|4121|4120|4466
1628521660000|2021-08-09 15:07:40|4121|4120|4121|4120|4121|4120|4120.5|4120|157
1628521680000|2021-08-09 15:08:00||4120.5||4120||4120.5||4120|655
1628521710000|2021-08-09 15:08:30|4121.5|4120.5|4122|4121|4122|4121.5|4121.5|4120.5|4322
1628521720000|2021-08-09 15:08:40|4122.5|4121.5|4123|4122|4123|4122.5|4122.5|4121.5|2080
1628521730000|2021-08-09 15:08:50|4123.5|4122.5|4123.5|4123|4124|4123|4123.5|4122.5|1062
1628521740000|2021-08-09 15:09:00|4124|4123.5|4124.5|4124|4125|4124|4124|4123.5|1695
1628521750000|2021-08-09 15:09:10|4124|4123.5|4124.5|4123.5|4124.5|4124|4124|4123.5|334
1628521760000|2021-08-09 15:09:20|4125|4124|4125.5|4124.5|4125.5|4125|4124.5|4124|428
1628521770000|2021-08-09 15:09:30|4125|4124|4125.5|4124.5|4125.5|4125|4124.5|4124|1848
1628521780000|2021-08-09 15:09:40|4125|4124|4124.5|4123.5|4125|4124|4124|4123.5|1621
1628521790000|2021-08-09 15:09:50|4124||4124.5||4124.5||4124||129
1628521800000|2021-08-09 15:10:00|4124|4123|4124.5|4124|4124.5|4124|4124|4123|2052
1628521810000|2021-08-09 15:10:10|4124|4123.5|4124.5|4123.5|4124.5|4123.5|4124|4123.5|661
1628521820000|2021-08-09 15:10:20|4124|4124|4124.5|4123.5|4124.5|4124|4124|4123.5|1128
1628521860000|2021-08-09 15:11:00|4124|4124|4124.5|4124|4124.5|4124|4124|4124|1749
1628521870000|2021-08-09 15:11:10|4124|4123.5|4123.5|4123|4124|4123.5|4123.5|4123|2016
1628521880000|2021-08-09 15:11:20|4123|4122.5|4122.5|4122|4123|4122.5|4122.5|4122|436
1628521890000|2021-08-09 15:11:30|||||||||342
1628521900000|2021-08-09 15:11:40|4123|4122.5|4123|4122|4124|4123|4123|4122|1052
1628521920000|2021-08-09 15:12:00|4122.5|4121.5|4122|4121|4122.5|4121.5|4122|4121|1063
1628521930000|2021-08-09 15:12:10|4122|4120.5|4122|4120.5|4122.5|4121|4122|4120.5|0
1628521940000|2021-08-09 15:12:20|4122.5|4121|4122|4120.5|4122.5|4121|4122|4120.5|0
1628521950000|2021-08-09 15:12:30|4122.5|4121|4122|4120.5|4122.5|4121|4122|4120.5|0
1628521960000|2021-08-09 15:12:40|4122.5|4121|4122.5|4121|4122.5|4121|4122|4120.5|0
1628521970000|2021-08-09 15:12:50|4122|4120.5|4122|4120.5|4122.5|4121|4122|4120.5|0
1628521980000|2021-08-09 15:13:00|4122.5|4121|4122.5|4121|4122.5|4121.5|4121.5|4120.5|130
1628521990000|2021-08-09 15:13:10|4121.5|4120.5|4122.5|4121|4122.5|4121|4121.5|4120.5|0
1628522000000|2021-08-09 15:13:20|4122|4120.5|4122.5|4121|4122.5|4121|4122|4120.5|0
1628522010000|2021-08-09 15:13:30|4122|4120.5|4122|4120.5|4122.5|4121|4122|4120.5|0
1628522020000|2021-08-09 15:13:40|4122.5|4121|4122|4120.5|4122.5|4121|4122|4120.5|0
1628522030000|2021-08-09 15:13:50|4122.5|4121|4122.5|4121.5|4122.5|4121.5|4122|4120.5|0
1628522040000|2021-08-09 15:14:00|4122|4121|4123|4121.5|4123.5|4122|4122|4121|44
1628522050000|2021-08-09 15:14:10|4123.5|4122|4123|4122|4123.5|4122.5|4123|4121.5|100
1628522060000|2021-08-09 15:14:20|4123.5|4122.5|4123.5|4122.5|4123.5|4122.5|4123|4122|0
1628522070000|2021-08-09 15:14:30|4122.5|4121.5|4122|4121|4123|4122|4122|4121|0
1628522080000|2021-08-09 15:14:40|4122.5|4121.5|4122|4121|4122.5|4121.5|4122|4121|53
1628522090000|2021-08-09 15:14:50|4122.5|4121.5|4122.5|4121|4122.5|4121.5|4122|4121|0
1628522100000|2021-08-09 15:15:00|4122|4120.5|4122.5|4121|4122.5|4121|4122|4120.5|0
1628522110000|2021-08-09 15:15:10|4122|4120.5|4122.5|4121|4122.5|4121|4122|4120.5|0
1628522120000|2021-08-09 15:15:20|4122|4120.5|4122.5|4121|4122.5|4121|4122|4120.5|0
1628522130000|2021-08-09 15:15:30|4122|4120.5|4122.5|4121.5|4122.5|4121.5|4122|4120.5|0
1628522140000|2021-08-09 15:15:40|4122|4120.5|4123.5|4122|4124|4122.5|4121.5|4120.5|43
1628522150000|2021-08-09 15:15:50|4124|4122.5|4123.5|4122|4124|4122.5|4122.5|4121.5|89
1628522160000|2021-08-09 15:16:00|4123|4121.5|4123|4122|4123.5|4122.5|4123|4121.5|100
1628522170000|2021-08-09 15:16:10|4123.5|4122.5|4122.5|4121.5|4123.5|4122.5|4122.5|4121.5|46
1628522180000|2021-08-09 15:16:20|4123|4122|4123|4122|4123|4122|4122.5|4121.5|102
1628522190000|2021-08-09 15:16:30|4123.5|4122.5|4123.5|4122.5|4123.5|4122.5|4123|4122|0
1628522200000|2021-08-09 15:16:40|4123|4122|4123.5|4122.5|4123.5|4122.5|4122.5|4121.5|0
1628522210000|2021-08-09 15:16:50|4123|4122|4123|4122|4123.5|4122.5|4123|4122|0
1628522220000|2021-08-09 15:17:00|4123.5|4121.5|4123|4121.5|4123.5|4122|4123|4121.5|0
1628522230000|2021-08-09 15:17:10|4122.5|4122|4122.5|4121.5|4123|4122|4122.5|4121.5|19
1628522240000|2021-08-09 15:17:20|4123|4122|4123.5|4122|4123.5|4122|4123|4121.5|0
1628522250000|2021-08-09 15:17:30|4123|4121.5|4123|4121.5|4123.5|4122|4123|4121.5|0
1628522260000|2021-08-09 15:17:40|4123.5|4122|4123.5|4122|4124|4122.5|4123|4121.5|706
1628522270000|2021-08-09 15:17:50|4124|4122.5|4124|4122.5|4124|4122.5|4123.5|4122|0
1628522280000|2021-08-09 15:18:00|4123.5|4122|4122.5|4121.5|4124|4122.5|4122.5|4121|103
1628522290000|2021-08-09 15:18:10|4123|4122|4123.5|4122.5|4123.5|4122.5|4123|4121.5|81
1628522300000|2021-08-09 15:18:20|4123|4122|4123.5|4122.5|4123.5|4122.5|4123|4121.5|0
1628522310000|2021-08-09 15:18:30|4123|4122|4124.5|4123|4124.5|4123|4123|4122|355
1628522320000|2021-08-09 15:18:40|4125|4123.5|4124.5|4123.5|4125|4123.5|4124|4123|0
1628522330000|2021-08-09 15:18:50|4124|4123|4124.5|4123.5|4124.5|4123.5|4124|4123|0
1628522340000|2021-08-09 15:19:00|4124|4123|4124.5|4123.5|4125|4124|4124|4123|75
1628522350000|2021-08-09 15:19:10|4124|4123|4125|4124|4125|4124|4124|4123|0
1628522360000|2021-08-09 15:19:20|4124.5|4123.5|4125.5|4123.5|4126|4124.5|4124.5|4123.5|105
1628522370000|2021-08-09 15:19:30|4125|4124|4125.5|4124|4126|4124.5|4125|4123.5|0
1628522380000|2021-08-09 15:19:40|4126|4124.5|4125|4124|4126|4124.5|4124.5|4123.5|946
1628522390000|2021-08-09 15:19:50|4124.5|4123.5|4125|4123.5|4125.5|4124|4124|4123|282
1628522400000|2021-08-09 15:20:00|4124.5|4123|4125|4123.5|4125|4123.5|4124.5|4123|0
1628522410000|2021-08-09 15:20:10|4124.5|4123|4125|4123.5|4125|4123.5|4124.5|4123|0
1628522420000|2021-08-09 15:20:20|4124.5|4123|4124.5|4123|4125|4123.5|4124.5|4123|0
1628522430000|2021-08-09 15:20:30|4125|4123.5|4124|4123|4125|4123.5|4124|4123|0
1628522440000|2021-08-09 15:20:40|4124.5|4123.5|4124|4123|4124.5|4123.5|4124|4123|100
1628522450000|2021-08-09 15:20:50|4124.5|4123.5|4124.5|4123.5|4125|4124|4124|4123|59
1628522460000|2021-08-09 15:21:00|4124|4123|4124.5|4123|4124.5|4123.5|4124|4122.5|190
1628522470000|2021-08-09 15:21:10|4124|4122.5|4124|4122.5|4124|4122.5|4124|4122.5|0
1628522480000|2021-08-09 15:21:20|4124.5|4123|4124|4122.5|4124.5|4123|4124|4122.5|150
1628522500000|2021-08-09 15:21:40|4124.5|4123|4124|4122.5|4124.5|4123|4123|4122|0
1628522510000|2021-08-09 15:21:50|4123.5|4122|4123.5|4122|4124|4122.5|4123.5|4122|0
1628522520000|2021-08-09 15:22:00|4124|4122.5|4123.5|4122|4124|4122.5|4123.5|4122|0
1628522530000|2021-08-09 15:22:10|4124|4122.5|4123.5|4122|4124|4122.5|4123.5|4122|0
1628522540000|2021-08-09 15:22:20|4124|4122.5|4123.5|4122.5|4124|4123|4123.5|4122|0
1628522550000|2021-08-09 15:22:30|4124|4123|4124|4122.5|4124|4123|4123.5|4122|0
1628522560000|2021-08-09 15:22:40|4123.5|4122|4123.5|4122.5|4124|4123|4123.5|4122|0
1628522570000|2021-08-09 15:22:50|4124|4123|4124|4123|4124|4123|4123.5|4122.5|0
1628522580000|2021-08-09 15:23:00|4123.5|4122.5|4123.5|4122.5|4124|4123|4123.5|4122.5|0
1628522590000|2021-08-09 15:23:10|4124|4123|4124|4122.5|4124.5|4123.5|4123.5|4122.5|97
1628522600000|2021-08-09 15:23:20|4123.5|4122|4123.5|4122.5|4124.5|4123|4123.5|4122|148
1628522610000|2021-08-09 15:23:30|4124|4123|4124|4123|4124|4123|4123.5|4122.5|24
1628522620000|2021-08-09 15:23:40|4123.5|4122.5|4124|4123|4124.5|4123.5|4123.5|4122.5|1
1628522630000|2021-08-09 15:23:50|4124.5|4123.5|4124|4123|4124.5|4123.5|4124|4123|0
1628522640000|2021-08-09 15:24:00|4124.5|4123.5|4124.5|4123.5|4124.5|4123.5|4124|4123|30
1628522650000|2021-08-09 15:24:10|4125|4124|4125|4124|4125|4124|4124.5|4123.5|0
1628522660000|2021-08-09 15:24:20|4124.5|4123.5|4125|4124|4125|4124|4124.5|4123.5|0
1628522670000|2021-08-09 15:24:30|4124.5|4123.5|4125|4124|4125|4124|4124.5|4123.5|0
1628522680000|2021-08-09 15:24:40|4124.5|4123.5|4124.5|4123.5|4125|4124|4124.5|4123.5|0
1628522690000|2021-08-09 15:24:50|4125|4124|4124.5|4123.5|4125|4124|4124.5|4123.5|0
1628522700000|2021-08-09 15:25:00|4125|4124|4124.5|4123|4125|4124|4124.5|4123|0
1628522710000|2021-08-09 15:25:10|4125|4123.5|4125.5|4124|4125.5|4124.5|4125|4123.5|97
1628522720000|2021-08-09 15:25:20|4125|4123.5|4125|4124|4125.5|4124.5|4125|4123.5|0
1628522730000|2021-08-09 15:25:30|4125.5|4124.5|4125.5|4124.5|4125.5|4124.5|4125|4124|0
1628522740000|2021-08-09 15:25:40|4125|4124|4126|4125|4126|4125|4125|4124|1
1628522750000|2021-08-09 15:25:50|4125.5|4124.5|4126|4125|4126.5|4125.5|4125.5|4124.5|40
1628522760000|2021-08-09 15:26:00|4125.5|4124.5|4126|4125|4126|4125|4125.5|4124.5|0
1628522770000|2021-08-09 15:26:10|4125.5|4124.5|4126|4125|4126.5|4125.5|4125.5|4124.5|0
1628522780000|2021-08-09 15:26:20|4126.5|4125.5|4126|4125|4126.5|4125.5|4126|4125|0
1628522790000|2021-08-09 15:26:30|4126.5|4125.5|4127|4126|4127|4126|4126|4125|8
1628522800000|2021-08-09 15:26:40|4126.5|4125.5|4127.5|4126.5|4128|4127|4126.5|4125.5|26
1628522810000|2021-08-09 15:26:50|4128|4127|4128|4127|4128|4127|4127.5|4126.5|0
1628522820000|2021-08-09 15:27:00|4127.5|4126.5|4126|4125|4127.5|4126.5|4126|4124.5|277
1628522830000|2021-08-09 15:27:10|4126.5|4125.5|4126.5|4125.5|4127|4126|4126|4125|1
1628522840000|2021-08-09 15:27:20|4127|4126|4127|4126|4127.5|4126.5|4126.5|4125.5|46
1628522850000|2021-08-09 15:27:30|4128|4127|4128|4127|4128|4127|4127.5|4126.5|52
1628522860000|2021-08-09 15:27:40|4127.5|4126.5|4127.5|4126.5|4127.5|4126.5|4127.5|4126.5|0
1628522870000|2021-08-09 15:27:50|4128|4127|4128|4127|4128.5|4127.5|4128|4127|32
1628522880000|2021-08-09 15:28:00|4128.5|4126.5|4128|4126.5|4128.5|4127|4127.5|4126|492
1628522890000|2021-08-09 15:28:10|4128.5|4127|4127.5|4126.5|4128.5|4127|4127.5|4126.5|0
1628522900000|2021-08-09 15:28:20|4128|4127|4128.5|4127.5|4128.5|4127.5|4127.5|4126.5|0
1628522910000|2021-08-09 15:28:30|4129|4128|4129|4128|4129|4128|4128.5|4127.5|32
1628522920000|2021-08-09 15:28:40|4128.5|4127.5|4128|4126.5|4128.5|4127.5|4127.5|4126|9
1628522930000|2021-08-09 15:28:50|4127.5|4126|4128|4127|4128.5|4127.5|4127.5|4126|0
1628522940000|2021-08-09 15:29:00|4129|4128|4127|4125.5|4129|4128|4127|4125.5|355
1628522950000|2021-08-09 15:29:10|4127.5|4126|4127.5|4126|4127.5|4126|4127|4125.5|50
1628522960000|2021-08-09 15:29:20|4127|4125.5|4128.5|4127.5|4129|4128|4127|4125.5|120
1628522970000|2021-08-09 15:29:30|4129.5|4128.5|4127|4125.5|4129.5|4128.5|4126.5|4125|284
1628522980000|2021-08-09 15:29:40|4126.5|4125|4126.5|4125|4127.5|4125.5|4126.5|4125|0
1628522990000|2021-08-09 15:29:50|4127|4125.5|4127|4126|4127.5|4126.5|4126.5|4125|352
1628578820000|2021-08-10 07:00:20|4133.5|4130|4131|4128|4133.5|4132.5|4129.5|4128|4683
1628578830000|2021-08-10 07:00:30|4130.5|4127|4132.5|4128.5|4132.5|4128.5|4129|4127|568
1628578840000|2021-08-10 07:00:40|4132|4129|4132.5|4129.5|4135|4131.5|4132|4129|576
1628578850000|2021-08-10 07:00:50|4132|4128.5|4131.5|4128.5|4133|4130|4130.5|4127|1904
1628578860000|2021-08-10 07:01:00|4131|4129|4132.5|4130|4133|4130.5|4131|4128.5|343
1628578870000|2021-08-10 07:01:10|4132|4129.5|4128|4125.5|4132.5|4130|4128|4125.5|2192
1628578880000|2021-08-10 07:01:20|4128.5|4126|4129.5|4127|4129.5|4127|4128.5|4126|36
1628578890000|2021-08-10 07:01:30|4130|4127.5|4132.5|4130|4132.5|4130|4130|4127.5|69
1628578900000|2021-08-10 07:01:40|4132|4129.5|4131|4128.5|4132|4129.5|4130.5|4128.5|47
1628578910000|2021-08-10 07:01:50|4132|4128|4131|4128.5|4132.5|4130|4130.5|4128|372
1628578920000|2021-08-10 07:02:00|4130.5|4128|4129|4126.5|4130.5|4128|4128|4126|363
1628578930000|2021-08-10 07:02:10||4127||4127.5||4127.5||4127|183
1628578940000|2021-08-10 07:02:20|4130|4128|4131.5|4129|4132.5|4130|4130|4128|1938
1628578950000|2021-08-10 07:02:30|4132|4129.5|4132|4130|4132|4130|4132|4129.5|39
1628578960000|2021-08-10 07:02:40|4132.5|4130.5|4131|4129|4133.5|4131|4131|4129|460
1628578970000|2021-08-10 07:02:50|4130.5|4128.5|4131|4128.5|4131|4129|4129.5|4128.5|802
1628578980000|2021-08-10 07:03:00|4131.5|4129|4131|4129|4131.5|4129.5|4131|4129|225
1628579010000|2021-08-10 07:03:30|4130.5|4128.5|4129|4127|4130.5|4128.5|4129|4127|939
1628579020000|2021-08-10 07:03:40|||||||||215
1628579030000|2021-08-10 07:03:50|4129.5|4127.5|4129|4127|4130|4127.5|4129|4127|0
1628579040000|2021-08-10 07:04:00|4128.5|4126.5|4128|4126|4128.5|4126.5|4128|4126|546
1628579050000|2021-08-10 07:04:10|4128.5|4126.5|4128|4126|4129|4126.5|4128|4126|260
1628579060000|2021-08-10 07:04:20|4127|4125.5|4127|4125|4127|4125.5|4127|4125|274
1628579070000|2021-08-10 07:04:30|4127.5|4125.5|4129|4126.5|4130|4126.5|4127.5|4125.5|207
1628579080000|2021-08-10 07:04:40|4129.5||4130||4130||4129.5||77
1628579090000|2021-08-10 07:04:50|4129.5||4129||4129.5||4129||221
1628579100000|2021-08-10 07:05:00|4128.5|4126|4128.5|4127|4128.5|4127|4126.5|4126|2907
1628579110000|2021-08-10 07:05:10|4128|4126.5|4126|4125|4128|4126.5|4126|4124|2390
1628579120000|2021-08-10 07:05:20|4124.5|4124|4127|4125|4127|4125.5|4124.5|4124|379
1628579130000|2021-08-10 07:05:30|4126.5|4125.5|4127.5|4125.5|4127.5|4125.5|4126.5|4125.5|182
1628579140000|2021-08-10 07:05:40|4128|4126|4131|4129|4131|4129|4128|4126|603
1628579150000|2021-08-10 07:05:50|4130.5|4128.5|4129.5|4128|4130.5|4128.5|4129.5|4128|353
1628579160000|2021-08-10 07:06:00|4130|4128.5|4130|4128.5|4130|4128.5|4128.5|4128|249
1628579170000|2021-08-10 07:06:10|4130.5|4129|4130|4128.5|4131.5|4130|4128.5|4128|520
1628579180000|2021-08-10 07:06:20|4130.5|4129|4133.5|4131.5|4134|4131.5|4130.5|4129|1
1628579190000|2021-08-10 07:06:30|4133||4133||4133||4133||0
1628579200000|2021-08-10 07:06:40|4132.5|4131|4133|4131.5|4133|4132|4131.5|4130.5|2473
1628579210000|2021-08-10 07:06:50|4133.5|4132|4133|4131.5|4133.5|4132.5|4133|4131.5|206
1628579220000|2021-08-10 07:07:00|4133.5|4132|4133.5|4132|4134.5|4133|4132.5|4131|2921
1628579230000|2021-08-10 07:07:10|4134.5|4132.5|4135|4134|4135|4134|4134.5|4132.5|520
1628579240000|2021-08-10 07:07:20|4134.5|4133|4133.5|4131.5|4135.5|4134|4133.5|4131.5|1839
1628579250000|2021-08-10 07:07:30|4133|4132|4133.5|4132|4133.5|4132|4132.5|4132|42
1628579260000|2021-08-10 07:07:40|4134|4132.5|4135|4134|4135|4134.5|4134|4132.5|984
1628579270000|2021-08-10 07:07:50||4134.5||4133.5||4134.5||4133.5|1647
1628579280000|2021-08-10 07:08:00|4135.5|4134|4136.5|4135|4137|4135|4135|4134|477
1628579290000|2021-08-10 07:08:10|4136|4134.5|4135.5|4134|4136|4135|4135.5|4133.5|652
1628579300000|2021-08-10 07:08:20|4136|4134.5|4136.5|4134.5|4137|4136|4136|4134.5|216
1628579310000|2021-08-10 07:08:30|4136|4134|4135.5|4134|4136|4134|4135.5|4134|37
1628579320000|2021-08-10 07:08:40|4135|4133.5|4134|4132|4135|4133.5|4134|4132|1439
1628579330000|2021-08-10 07:08:50|4133.5|4133|4134|4132|4134|4133|4133.5|4132|72
1628579340000|2021-08-10 07:09:00|4134.5|4131.5|4133|4131.5|4134.5|4132|4133|4131.5|987
1628579350000|2021-08-10 07:09:10|4133.5|4132|4132.5|4131|4133.5|4132|4131|4130|1822
1628579360000|2021-08-10 07:09:20|4133|4131.5|4133|4131.5|4133|4131.5|4132|4131|881
1628579370000|2021-08-10 07:09:30||4131||4131||4131||4131|0
1628579380000|2021-08-10 07:09:40|||||||||144
1628579400000|2021-08-10 07:10:00|4132.5|4131.5|4133|4132.5|4135|4133.5|4132|4131.5|1025
1628579410000|2021-08-10 07:10:10|4133.5|4132|4133|4132|4133.5|4132.5|4133|4131.5|427
1628579420000|2021-08-10 07:10:20||4131.5||4131.5||4131.5||4131.5|529
1628579430000|2021-08-10 07:10:30|4133.5|4132|4134.5|4133|4134.5|4133|4133.5|4132|62
1628579440000|2021-08-10 07:10:40|4134|4132.5|4134.5|4133|4134.5|4133|4134|4132.5|0
1628579450000|2021-08-10 07:10:50|4134|4132.5|4135.5|4134|4136|4134.5|4134|4132.5|382
1628579460000|2021-08-10 07:11:00|4136|4134.5|4136.5|4135|4136.5|4135.5|4135.5|4134.5|585
1628579470000|2021-08-10 07:11:10|4136|4134.5|4136|4134.5|4136|4134.5|4136|4134.5|1055
1628579480000|2021-08-10 07:11:20|4135.5|4134|4135|4133.5|4135.5|4134|4135|4133.5|722
1628579490000|2021-08-10 07:11:30|4135.5|4134|4135.5|4134|4135.5|4134|4135.5|4134|0
1628579500000|2021-08-10 07:11:40|4136|4134.5|4135|4133.5|4136|4134.5|4135|4133.5|251
1628579510000|2021-08-10 07:11:50||4134||4134||4134||4134|0
1628579520000|2021-08-10 07:12:00|4136|4134.5|4136|4135.5|4136.5|4135.5|4136|4134.5|167
1628579540000|2021-08-10 07:12:20|4135.5|4135|4136|4135|4136|4135.5|4135.5|4134.5|247
1628579550000|2021-08-10 07:12:30|4135.5|4134|4135.5|4133.5|4135.5|4134|4135|4133.5|79
1628579560000|2021-08-10 07:12:40|4135|4134|4134.5|4133|4135|4134|4134.5|4133|547
1628579570000|2021-08-10 07:12:50||4133.5||4133.5||4133.5||4133.5|0
1628579590000|2021-08-10 07:13:10|||||||||186
1628579600000|2021-08-10 07:13:20|4134|4133|4134|4133|4134|4133|4133.5|4132|634
1628579610000|2021-08-10 07:13:30|4134.5|4132.5|4134|4132.5|4134.5|4133|4134|4132.5|86
1628579620000|2021-08-10 07:13:40|4134.5|4133|4134.5|4133|4134.5|4133|4134|4132.5|13
1628579630000|2021-08-10 07:13:50|4134|4132.5|4134.5|4133|4134.5|4133|4134|4132.5|0
1628579650000|2021-08-10 07:14:10|||||||||18
1628579670000|2021-08-10 07:14:30|4134||4134||4134||4134||132
1628579680000|2021-08-10 07:14:40|4133.5|4132.5|4134|4132.5|4134|4132.5|4133.5|4132.5|30
1628579700000|2021-08-10 07:15:00|4133.5|4132|4135|4134|4135|4134|4132|4130.5|1820
1628579710000|2021-08-10 07:15:10|4134.5|4133|4134.5|4133|4134.5|4133|4134.5|4132.5|621
1628579720000|2021-08-10 07:15:20||4132.5||4132.5||4133||4132.5|0
1628579730000|2021-08-10 07:15:30|4134|4133|4134|4132.5|4134|4133|4134|4132.5|33
1628579740000|2021-08-10 07:15:40|4133.5|4132|4133|4132|4133.5|4132|4131.5|4131|821
1628579750000|2021-08-10 07:15:50|4133.5|4132.5|4133|4132|4133.5|4132.5|4133|4132|0
1628579760000|2021-08-10 07:16:00|4132.5|4131.5|4132|4131|4132.5|4131.5|4132|4131|1202
1628579770000|2021-08-10 07:16:10||4131.5||4131.5||4131.5||4131|62
1628579780000|2021-08-10 07:16:20|4133|4132|4133|4132|4133|4132|4133|4132|2
1628579790000|2021-08-10 07:16:30|4132.5|4131.5|4133|4132|4133.5|4132|4131.5|4131|1851
1628579800000|2021-08-10 07:16:40|4132.5|4131.5|4133|4132|4133|4132|4132.5|4131.5|61
1628579810000|2021-08-10 07:16:50|4132.5|4131.5|4133|4131.5|4133|4132|4132.5|4131.5|0
1628579830000|2021-08-10 07:17:10|4132.5|4131|4132|4131|4132.5|4131.5|4131|4130.5|609
1628579840000|2021-08-10 07:17:20|4131.5||4132||4132||4131.5||0
1628579860000|2021-08-10 07:17:40||4131.5||4131.5||4131.5||4131.5|702
1628579870000|2021-08-10 07:17:50|4133|4132|4132|4131.5|4133|4132|4131|4130.5|1701
1628579880000|2021-08-10 07:18:00|4132.5|4132|4132.5|4131.5|4133|4132.5|4132|4131.5|2306
1628579900000|2021-08-10 07:18:20|4133|4132|4132.5|4131.5|4133|4132.5|4132|4131.5|191
1628579910000|2021-08-10 07:18:30|||||||||32
1628579930000|2021-08-10 07:18:50|4132|4131|4131.5|4130|4132|4131|4130.5|4130|815
1628579940000|2021-08-10 07:19:00|4132|4130.5|4132.5|4131.5|4132.5|4131.5|4132|4130.5|50
1628579950000|2021-08-10 07:19:10|4133|4132|4132|4131|4133|4132|4132|4131|1
1628579960000|2021-08-10 07:19:20|4132.5||4132||4132.5||4131.5||0
1628579970000|2021-08-10 07:19:30|4132.5|4131.5|4134|4133|4134|4133|4132.5|4131.5|627
1628579980000|2021-08-10 07:19:40|4133.5|4133.5|4134|4133|4134|4133.5|4133.5|4133|13
1628579990000|2021-08-10 07:19:50|4133.5|4132.5|4133|4132|4133.5|4132.5|4133|4132|1311
1628580000000|2021-08-10 07:20:00|4132.5|4131.5|4132.5|4131.5|4133.5|4132.5|4132|4131.5|2114
1628580010000|2021-08-10 07:20:10|4133.5|4132|4134|4133|4134|4133|4133.5|4132|175
1628580030000|2021-08-10 07:20:30|4133.5|4132.5|4134|4133|4134|4133|4133|4132.5|280
1628580040000|2021-08-10 07:20:40|4133.5|4132.5|4133.5|4132.5|4133.5|4132.5|4132.5|4131.5|1387
1628580050000|2021-08-10 07:20:50|4134|4133|4133.5|4132.5|4135|4134|4133.5|4132.5|825
1628580060000|2021-08-10 07:21:00|4134|4133|4135|4134|4135|4134|4134|4133|486
1628580070000|2021-08-10 07:21:10|4135.5|4134.5|4135.5|4135|4135.5|4135|4135.5|4134|467
1628580080000|2021-08-10 07:21:20|4135|4134.5|4134|4133|4135|4134.5|4134|4133|0
1628580090000|2021-08-10 07:21:30|4134.5||4134||4134.5||4134||0
1628580100000|2021-08-10 07:21:40|4133.5|4132.5|4134|4132.5|4134|4132.5|4133|4132.5|121
1628580110000|2021-08-10 07:21:50|4133.5|4133|4132.5|4131.5|4134|4133|4132.5|4131.5|784
1628580120000|2021-08-10 07:22:00|4133||4133||4133||4133||0
1628580130000|2021-08-10 07:22:10|4132.5||4133||4133||4132.5||0
1628580140000|2021-08-10 07:22:20|4133.5|4132|4133.5|4132.5|4133.5|4132.5|4132.5|4132|0
1628580150000|2021-08-10 07:22:30|4133|4132|4133|4132|4133|4132|4133|4132|0
1628580170000|2021-08-10 07:22:50|4132.5||4133||4133||4132.5||111
1628580180000|2021-08-10 07:23:00|4132.5|4131.5|4133|4131.5|4133|4131.5|4132|4131.5|39
1628580190000|2021-08-10 07:23:10||4132||4132||4132.5||4132|0
1628580200000|2021-08-10 07:23:20|4132.5|4131.5|4132.5|4131.5|4133|4131.5|4132.5|4131.5|0
1628580210000|2021-08-10 07:23:30|4132|4130.5|4131.5|4130.5|4132|4130.5|4131.5|4130.5|705
1628580220000|2021-08-10 07:23:40|4131|4130|4131|4130|4131|4130|4130.5|4130|62
1628580230000|2021-08-10 07:23:50|4131.5||4131||4131.5||4131||0
1628580240000|2021-08-10 07:24:00|4130.5|4129.5|4130.5|4129.5|4131|4130|4130|4129.5|283
1628580250000|2021-08-10 07:24:10|4131||4131||4131||4131||0
1628580260000|2021-08-10 07:24:20|4130.5||4130.5||4130.5||4130.5||79
1628580270000|2021-08-10 07:24:30|4130|4129|4129.5|4128.5|4130|4129|4129|4128.5|579
1628580290000|2021-08-10 07:24:50|4129|4129|4127|4126|4129|4129|4127|4126|1688
1628580300000|2021-08-10 07:25:00|4127.5|4126.5|4128|4127|4128.5|4127|4127|4126|353
1628580310000|2021-08-10 07:25:10|4128.5||4128||4128.5||4128||0
1628580320000|2021-08-10 07:25:20|4128.5|4127.5|4129.5|4128.5|4129.5|4129|4128.5|4127.5|0
1628580330000|2021-08-10 07:25:30|4129|4128|4128.5|4127.5|4129|4128.5|4128.5|4127.5|88
1628580340000|2021-08-10 07:25:40|4128|4127|4129.5|4128.5|4129.5|4128.5|4127.5|4126.5|965
1628580370000|2021-08-10 07:26:10|4130|4129|4130|4129|4130.5|4129.5|4130|4128.5|565
1628580380000|2021-08-10 07:26:20|4129.5|4128.5|4129.5|4128.5|4129.5|4129|4129.5|4128.5|195
1628580390000|2021-08-10 07:26:30|4129|4128|4129|4127.5|4129|4128|4128.5|4127.5|358
1628580400000|2021-08-10 07:26:40|4128.5|4128|4129|4127.5|4129|4128|4128|4127.5|200
1628580410000|2021-08-10 07:26:50|4128.5|4127|4128|4127|4128.5|4127|4128|4127|202
1628580420000|2021-08-10 07:27:00||4127.5||4127||4127.5||4127|0
1628580450000|2021-08-10 07:27:30|||||||||180
1628580460000|2021-08-10 07:27:40||4127.5||4127.5||4127.5||4127.5|127
1628580470000|2021-08-10 07:27:50|4129|4128|4129|4128|4129|4128|4129|4128|231
1628580480000|2021-08-10 07:28:00|4128.5|4127.5|4128.5|4128|4129|4128|4128.5|4127.5|397
1628580490000|2021-08-10 07:28:10|4129|4127.5|4127|4126|4129|4127.5|4126.5|4126|3334
1628580500000|2021-08-10 07:28:20|4126.5|4125.5|4127|4126|4127|4126.5|4126|4125.5|414
1628580510000|2021-08-10 07:28:30|4127.5|4126.5|4128.5|4127.5|4128.5|4127.5|4127.5|4126.5|520
1628580520000|2021-08-10 07:28:40|4128||4128.5||4128.5||4128||537
1628580530000|2021-08-10 07:28:50|4129||4129||4129||4129||23
1628580540000|2021-08-10 07:29:00|||||||||1327
1628580570000|2021-08-10 07:29:30|||||||||630
1628580590000|2021-08-10 07:29:50|4128.5|4128|4128.5|4128|4129|4128.5|4128|4127.5|1488
1628580600000|2021-08-10 07:30:00|4128|4127.5|4128|4127.5|4128|4127.5|4128|4127.5|158
1628580610000|2021-08-10 07:30:10|4128.5|4128|4128.5|4127.5|4129|4128|4128|4127.5|489
1628580620000|2021-08-10 07:30:20|4129|4128|4130.5|4129.5|4130.5|4129.5|4129|4128|1342
1628580630000|2021-08-10 07:30:30|4130||4130.5||4130.5||4130||123
1628580640000|2021-08-10 07:30:40|4131|4130|4131|4130|4131|4130|4131|4130|177
1628580650000|2021-08-10 07:30:50|4130.5|4130.5|4130.5|4129.5|4130.5|4130.5|4130.5|4129.5|209
1628580660000|2021-08-10 07:31:00|4130|4129|4130|4129.5|4130.5|4129.5|4129.5|4129|1151
1628580670000|2021-08-10 07:31:10|4129.5|4129|4130.5|4129.5|4130.5|4129.5|4129.5|4129|475
1628580680000|2021-08-10 07:31:20|4131||4131||4131||4131||0
1628580690000|2021-08-10 07:31:30|4130.5||4130.5||4130.5||4130.5||0
1628580700000|2021-08-10 07:31:40|4130|4129|4130|4129|4130.5|4129.5|4128.5|4127.5|3364
1628580720000|2021-08-10 07:32:00|4129.5|4128.5|4129|4128|4129.5|4129|4129|4128|1977
1628580730000|2021-08-10 07:32:10|4128.5|4127.5|4126.5|4125.5|4129|4127.5|4126|4125.5|1213
1628580740000|2021-08-10 07:32:20|4126|4125|4125|4124.5|4126.5|4125|4125|4124.5|520
1628580750000|2021-08-10 07:32:30|4124.5|4124|4125|4123.5|4125|4124|4124.5|4123.5|97
1628580760000|2021-08-10 07:32:40||4124||4123.5||4124||4123.5|0
1628580770000|2021-08-10 07:32:50||4124||4123.5||4124||4123.5|5
1628580780000|2021-08-10 07:33:00||4124||4124||4124||4124|0
1628580790000|2021-08-10 07:33:10|4124.5|4123.5|4124|4123|4124.5|4124|4123.5|4123|898
1628580820000|2021-08-10 07:33:40|4124.5|4123.5|4125|4124|4125|4124|4124|4123.5|1031
1628580830000|2021-08-10 07:33:50|4124.5|4123.5|4124|4123|4124.5|4123.5|4124|4123|464
1628580840000|2021-08-10 07:34:00|4123.5|4123.5|4123|4121.5|4124|4123.5|4122.5|4121|1049
1628580850000|2021-08-10 07:34:10|4123.5|4122|4123|4121.5|4124|4122.5|4123|4121.5|0
1628580860000|2021-08-10 07:34:20|4122.5|4122|4123|4122|4123|4122|4122|4122|513
1628580870000|2021-08-10 07:34:30|4123.5||4123.5||4124||4123.5||0
1628580880000|2021-08-10 07:34:40|4123||4123||4123.5||4123||76
1628580890000|2021-08-10 07:34:50|4123.5|4122.5|4123.5|4122.5|4124|4123|4123.5|4122.5|208
1628580900000|2021-08-10 07:35:00|4123||4123||4123||4123||0
1628580910000|2021-08-10 07:35:10|||||||||62
1628580930000|2021-08-10 07:35:30|4124|4123|4124|4123.5|4124|4123.5|4123.5|4122.5|99
1628580940000|2021-08-10 07:35:40|||||||||13
1628580950000|2021-08-10 07:35:50||4123||4123.5||4123.5||4123|250
1628580960000|2021-08-10 07:36:00||4122.5||4122.5||4122.5||4122.5|119
1628580970000|2021-08-10 07:36:10|4123.5||4123.5||4123.5||4123||0
1628580980000|2021-08-10 07:36:20|4124|4123|4124|4123|4124.5|4123.5|4124|4123|470
1628580990000|2021-08-10 07:36:30|4123.5|4122.5|4123|4122|4123.5|4122.5|4122.5|4122|683
1628581000000|2021-08-10 07:36:40|4122|4121.5|4122.5|4121.5|4122.5|4121.5|4122|4121.5|198
1628581010000|2021-08-10 07:36:50|4122|4121|4123.5|4122.5|4123.5|4122.5|4122|4121|1246
1628581020000|2021-08-10 07:37:00|4124|4123|4124.5|4124|4124.5|4124|4124|4123|490
1628581030000|2021-08-10 07:37:10|4125|4123.5|4122.5|4121.5|4125|4123.5|4122.5|4121.5|782
1628581040000|2021-08-10 07:37:20|4123||4122.5||4123||4122.5||0
1628581080000|2021-08-10 07:38:00|4123|4122|4124|4123|4124|4123|4123|4122|408
1628581090000|2021-08-10 07:38:10|4123.5||4123.5||4123.5||4123.5||100
1628581100000|2021-08-10 07:38:20|4124|4122.5|4123.5|4122.5|4124|4122.5|4123|4122.5|9
1628581110000|2021-08-10 07:38:30|4123|4122|4123|4121.5|4123|4122|4122.5|4121.5|146
1628581130000|2021-08-10 07:38:50|||||||||110
1628581140000|2021-08-10 07:39:00|4122.5||4122.5||4122.5||4122||104
1628581150000|2021-08-10 07:39:10|4122||4122.5||4122.5||4122||50
1628581160000|2021-08-10 07:39:20||4122||4122||4122||4121.5|13
1628581170000|2021-08-10 07:39:30|4122|4121.5|4122|4121|4122.5|4121.5|4121|4120.5|710
1628581180000|2021-08-10 07:39:40|4121.5|4120.5|4121|4120|4121.5|4120.5|4121|4120|209
1628581200000|2021-08-10 07:40:00|||||||||14
1628581220000|2021-08-10 07:40:20|4121.5|4120.5|4123|4122|4123|4122|4121.5|4120|973
1628581230000|2021-08-10 07:40:30|||||||||193
1628581240000|2021-08-10 07:40:40|4123.5||4123||4123.5||4123||1
1628581250000|2021-08-10 07:40:50|4122.5|4121.5|4121.5|4120.5|4122.5|4121.5|4121.5|4120.5|644
1628581270000|2021-08-10 07:41:10|4121|4120|4121|4120|4121|4120|4121|4120|150
1628581280000|2021-08-10 07:41:20|4120.5|4120.5|4122|4121|4122|4121|4120.5|4120.5|188
1628581300000|2021-08-10 07:41:40|4122.5|4121.5|4123|4122|4123|4122|4122.5|4121.5|0
1628581310000|2021-08-10 07:41:50|||||||||10
1628581320000|2021-08-10 07:42:00|4123.5||4123.5||4123.5||4123.5||1
1628581350000|2021-08-10 07:42:30|4123||4123.5||4123.5||4123||1500
1628581360000|2021-08-10 07:42:40|4123|4121.5|4123|4121.5|4123|4121.5|4122|4121|579
1628581370000|2021-08-10 07:42:50|4122.5|4121|4122.5|4121.5|4122.5|4121.5|4122|4121|1
1628581380000|2021-08-10 07:43:00|4122|4121|4122|4121|4122|4121|4122|4121|0
1628581390000|2021-08-10 07:43:10|4121.5|4121.5|4122|4121|4122|4121.5|4121.5|4121|150
1628581400000|2021-08-10 07:43:20|4122.5|4121.5|4122|4121|4122.5|4121.5|4122|4121|0
1628581430000|2021-08-10 07:43:50|4121.5|4120.5|4120.5|4119.5|4121.5|4120.5|4120.5|4119.5|1014
1628581440000|2021-08-10 07:44:00|4120|4119|4120.5|4119|4120.5|4119.5|4120|4119|202
1628581450000|2021-08-10 07:44:10|4120||4120||4120||4120||0
1628581460000|2021-08-10 07:44:20|4120.5|4119.5|4120.5|4119.5|4120.5|4119.5|4120.5|4119.5|600
1628581470000|2021-08-10 07:44:30|4120||4120.5||4120.5||4120||207
1628581480000|2021-08-10 07:44:40|4121|4120|4121|4120|4121|4120|4121|4120|522
1628581490000|2021-08-10 07:44:50|4121.5|4120.5|4122|4121|4122|4121|4121.5|4120|62
1628581500000|2021-08-10 07:45:00|||||||||211
1628581510000|2021-08-10 07:45:10|4121.5|4120.5|4121|4120|4121.5|4120.5|4121|4120|1185
1628581520000|2021-08-10 07:45:20|4121.5|4120.5|4122|4121|4122|4121|4121.5|4120|165
1628581530000|2021-08-10 07:45:30|4122.5||4122||4122.5||4122||0
1628581540000|2021-08-10 07:45:40|4121.5|4120.5|4122|4121|4122|4121|4121.5|4120.5|120
1628581550000|2021-08-10 07:45:50|4121.5|4120.5|4122|4121|4122|4121|4121|4120|420
1628581560000|2021-08-10 07:46:00|4121.5|4120.5|4121.5|4120|4122|4120.5|4121.5|4120|150
1628581570000|2021-08-10 07:46:10||4120.5||4120||4120.5||4120|0
1628581580000|2021-08-10 07:46:20|4122|4120.5|4122.5|4121|4122.5|4121.5|4121.5|4120.5|221
1628581620000|2021-08-10 07:47:00|4123.5|4121.5|4123|4122|4123.5|4122|4123|4121.5|179
1628581630000|2021-08-10 07:47:10||4121.5||4121.5||4121.5||4121.5|0
1628581640000|2021-08-10 07:47:20||4122||4122||4122||4121.5|0
1628581650000|2021-08-10 07:47:30|4122.5|4121.5|4123|4122|4123|4122|4122.5|4121.5|0
1628581680000|2021-08-10 07:48:00|4122.5|4122.5|4122|4121|4122.5|4122.5|4122|4121|537
1628581690000|2021-08-10 07:48:10|4121.5|4120.5|4120.5|4119|4121.5|4121|4120.5|4119|216
1628581700000|2021-08-10 07:48:20|||||||||250
1628581710000|2021-08-10 07:48:30|4120||4120||4120||4119.5||2126
1628581720000|2021-08-10 07:48:40|4120.5|4119.5|4121|4120|4121|4120.5|4120.5|4119.5|1632
1628581730000|2021-08-10 07:48:50|4121.5|4120.5|4122|4121|4122|4121|4121.5|4120|82
1628581740000|2021-08-10 07:49:00|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|4120|4119.5|5123
1628581750000|2021-08-10 07:49:10|4121|4120|4121|4120|4121|4120|4120.5|4120|937
1628581760000|2021-08-10 07:49:20|4121.5||4121.5||4121.5||4121.5||0
1628581780000|2021-08-10 07:49:40|4122|4120.5|4122|4120.5|4122|4121|4122|4120.5|0
1628581790000|2021-08-10 07:49:50|4121.5|4121|4121.5|4120.5|4122.5|4122|4121|4120|2813
1628581800000|2021-08-10 07:50:00|4121|4120|4121.5|4120.5|4121.5|4120.5|4121|4120|202
1628581810000|2021-08-10 07:50:10|4122|4121|4122|4121|4122|4121|4122|4120.5|37
1628581820000|2021-08-10 07:50:20|4122.5|4120.5|4121.5|4120.5|4122.5|4120.5|4121.5|4120.5|391
1628581830000|2021-08-10 07:50:30|4121||4121||4121||4121||0
1628581840000|2021-08-10 07:50:40|4121.5||4121.5||4121.5||4121.5||0
1628581850000|2021-08-10 07:50:50|4121|4120|4121.5|4120.5|4121.5|4120.5|4121|4120|773
1628581860000|2021-08-10 07:51:00|4121|4120|4120.5|4119.5|4121|4120|4120|4119.5|1956
1628581870000|2021-08-10 07:51:10|4120|4119|4119|4118|4120|4119|4118|4117.5|344
1628581880000|2021-08-10 07:51:20|4119.5|4118.5|4120.5|4120|4120.5|4120|4119.5|4118.5|4963
1628581890000|2021-08-10 07:51:30|4120|4119.5|4121|4120|4121|4120|4120|4119|1838
1628581900000|2021-08-10 07:51:40|4121.5|4120.5|4122|4120.5|4122|4120.5|4121.5|4120.5|0
1628581910000|2021-08-10 07:51:50|4121.5|4121|4120|4119.5|4121.5|4121.5|4120|4119.5|2663
1628581930000|2021-08-10 07:52:10|4119.5|4119|4119.5|4118.5|4119.5|4119|4119.5|4118.5|90
1628581940000|2021-08-10 07:52:20||4118||4118.5||4118.5||4118|0
1628582000000|2021-08-10 07:53:20|4120|4119|4120|4119|4120|4119|4120|4119|762
1628582010000|2021-08-10 07:53:30||4118.5||4119||4119||4118.5|0
1628582040000|2021-08-10 07:54:00|4120.5|4119.5|4121.5|4120.5|4121.5|4120.5|4120.5|4119.5|906
1628582050000|2021-08-10 07:54:10|4121|4120|4120.5|4119.5|4121|4120|4120|4119.5|228
1628582070000|2021-08-10 07:54:30|4120||4120.5||4120.5||4120||242
1628582080000|2021-08-10 07:54:40|4120||4120||4120||4120||214
1628582100000|2021-08-10 07:55:00|4120.5|4120|4120|4119|4121|4120|4120|4119|1708
1628582110000|2021-08-10 07:55:10|4120.5|4119.5|4120.5|4119|4120.5|4119.5|4120.5|4119|170
1628582120000|2021-08-10 07:55:20|4120|4119.5|4120|4119|4120|4119.5|4119.5|4119|605
1628582150000|2021-08-10 07:55:50|4120.5|4119.5|4120.5|4119.5|4121|4120|4120|4119|1922
1628582160000|2021-08-10 07:56:00|||||||||81
1628582180000|2021-08-10 07:56:20|4120|4119|4120|4119|4120|4119.5|4119.5|4119|3009
1628582190000|2021-08-10 07:56:30|4120.5|4119.5|4121|4120|4121|4120.5|4120|4119|3468
1628582200000|2021-08-10 07:56:40|4120.5|4119.5|4120.5|4119.5|4121|4119.5|4120.5|4119.5|2003
1628582210000|2021-08-10 07:56:50|4121||4121||4121||4121||0
1628582240000|2021-08-10 07:57:20|4120.5|4120|4121.5|4120.5|4121.5|4120.5|4120.5|4120|601
1628582250000|2021-08-10 07:57:30|4122||4122||4122||4122||0
1628582260000|2021-08-10 07:57:40|4121|4121|4121.5|4120.5|4122|4121|4121|4120.5|412
1628582270000|2021-08-10 07:57:50|4122|4121|4121.5|4120.5|4122|4121|4121.5|4120.5|0
1628582280000|2021-08-10 07:58:00|4122|4121|4122|4121|4122|4121|4121.5|4121|112
1628582290000|2021-08-10 07:58:10|4121.5|4120.5|4120|4119|4122|4121|4120|4119|5511
1628582310000|2021-08-10 07:58:30|4119.5|4118.5|4119.5|4118.5|4119.5|4118.5|4119.5|4118.5|859
1628582320000|2021-08-10 07:58:40|4120|4119|4121|4120|4121|4120|4120|4119|182
1628582330000|2021-08-10 07:58:50|4121.5|4120.5|4121.5|4120.5|4121.5|4121|4121.5|4120|463
1628582340000|2021-08-10 07:59:00|4121||4122||4122||4121||0
1628582350000|2021-08-10 07:59:10|4121.5||4122||4122||4121.5||0
1628582360000|2021-08-10 07:59:20|4121.5||4121.5||4122||4121.5||0
1628582370000|2021-08-10 07:59:30|4122||4122||4122||4122||250
1628582380000|2021-08-10 07:59:40|4121.5||4122||4122||4121.5||0
1628582390000|2021-08-10 07:59:50|4121.5|4121|4122|4121|4122|4121.5|4121.5|4121|500
1628582400000|2021-08-10 08:00:00|4122.5|4121.5|4122.5|4121.5|4123|4122|4122.5|4121.5|1252
1628582410000|2021-08-10 08:00:10|4123|4122|4122|4121|4123|4122|4121.5|4121|2530
1628582420000|2021-08-10 08:00:20|4121.5||4122||4122||4121.5||482
1628582430000|2021-08-10 08:00:30|4121.5|4121.5|4122|4121|4122|4121.5|4121.5|4120.5|2073
1628582440000|2021-08-10 08:00:40|||||||||121
1628582450000|2021-08-10 08:00:50|4122.5|4121.5|4123.5|4122.5|4123.5|4122.5|4122.5|4121.5|643
1628582460000|2021-08-10 08:01:00|4123|4122|4123|4122|4123.5|4122|4122.5|4122|136
1628582480000|2021-08-10 08:01:20|4123.5|4122.5|4123|4122|4123.5|4122.5|4122.5|4122|140
1628582510000|2021-08-10 08:01:50|4123.5|4122.5|4124|4123|4124|4123|4123.5|4122.5|454
1628582520000|2021-08-10 08:02:00|4124.5|4123.5|4124.5|4124|4125|4124|4124.5|4123.5|690
1628582530000|2021-08-10 08:02:10|4125|4123.5|4124.5|4123.5|4125|4124|4124.5|4123.5|595
1628582540000|2021-08-10 08:02:20|4125|4124|4125.5|4124.5|4125.5|4124.5|4125|4124|446
1628582550000|2021-08-10 08:02:30|4125|4124|4124|4123|4125.5|4124|4123.5|4123|3221
1628582560000|2021-08-10 08:02:40|4123.5|4122.5|4122.5|4121.5|4124|4123|4122|4121.5|2039
1628582590000|2021-08-10 08:03:10|4123|4122|4122.5|4121.5|4123|4122.5|4122.5|4121.5|3018
1628582600000|2021-08-10 08:03:20|||||||||85
1628582610000|2021-08-10 08:03:30|4123||4122.5||4123||4122.5||0
1628582620000|2021-08-10 08:03:40|4122|4122|4122.5|4121.5|4122.5|4122|4122|4121.5|150
1628582630000|2021-08-10 08:03:50|4123||4122.5||4123||4122.5||0
1628582640000|2021-08-10 08:04:00|4122|4122|4122.5|4121.5|4122.5|4122|4122|4121.5|1351
1628582650000|2021-08-10 08:04:10|4123|4122|4123.5|4123|4123.5|4123|4123|4122|242
1628582660000|2021-08-10 08:04:20|4124||4124.5||4124.5||4124||162
1628582670000|2021-08-10 08:04:30|4124|4122.5|4123.5|4122.5|4124|4123|4123.5|4122.5|1148
1628582680000|2021-08-10 08:04:40|4123|4123|4123.5|4122.5|4124|4123|4123|4122.5|1329
1628582690000|2021-08-10 08:04:50|4123|4122|4123.5|4123|4123.5|4123|4123|4122|1525
1628582700000|2021-08-10 08:05:00||4122.5||4122.5||4122.5||4122.5|1594
1628582720000|2021-08-10 08:05:20||4123||4123||4123||4122.5|478
1628582730000|2021-08-10 08:05:30|4123|4122.5|4124|4123|4124|4123.5|4123|4122.5|1983
1628582740000|2021-08-10 08:05:40|4123.5||4124||4124||4123.5||91
1628582750000|2021-08-10 08:05:50|4124.5||4124.5||4124.5||4124.5||0
1628582760000|2021-08-10 08:06:00|4125|4123.5|4124.5|4124|4126|4125|4124.5|4123.5|424
1628582770000|2021-08-10 08:06:10|4125||4125||4125||4125||0
1628582780000|2021-08-10 08:06:20|4124.5|4123.5|4124|4123|4124.5|4123.5|4123.5|4123|2082
1628582790000|2021-08-10 08:06:30|4123.5|4123.5|4124|4123|4124.5|4123.5|4123.5|4123|5599
1628582810000|2021-08-10 08:06:50|4124.5|4123.5|4124|4123|4124.5|4124|4124|4123|1502
1628582820000|2021-08-10 08:07:00|4123.5|4122.5|4123.5|4122.5|4124|4122.5|4123|4122.5|2347
1628582830000|2021-08-10 08:07:10|4123|4122|4123|4122.5|4123|4122.5|4122.5|4121.5|292
1628582840000|2021-08-10 08:07:20|4123.5||4123.5||4123.5||4123||1158
1628582850000|2021-08-10 08:07:30|4124||4123.5||4124||4123.5||0
1628582860000|2021-08-10 08:07:40||4123||4122.5||4123||4122.5|55
1628582870000|2021-08-10 08:07:50|4124|4123|4123.5|4122.5|4124|4123|4123.5|4122.5|500
1628582880000|2021-08-10 08:08:00|4124||4124||4124||4124||0
1628582890000|2021-08-10 08:08:10|4123.5||4123.5||4123.5||4123.5||0
1628582900000|2021-08-10 08:08:20|4123|4122|4123|4122|4123.5|4122|4122.5|4122|2341
1628582910000|2021-08-10 08:08:30|4122.5||4123||4123||4122.5||0
1628582940000|2021-08-10 08:09:00|4122.5|4122.5|4121.5|4120.5|4123|4122.5|4120.5|4120|4538
1628582960000|2021-08-10 08:09:20|4121|4120|4121|4120|4121|4120|4120|4119|1623
1628582980000|2021-08-10 08:09:40|4121.5|4120.5|4121.5|4120.5|4121.5|4121|4121.5|4120.5|535
1628582990000|2021-08-10 08:09:50|4121|4120|4121.5|4120.5|4121.5|4121|4121|4120|652
1628583000000|2021-08-10 08:10:00|||||||||40
1628583010000|2021-08-10 08:10:10|4121||4121||4121||4121||362
1628583020000|2021-08-10 08:10:20|4121.5||4121.5||4121.5||4121.5||44
1628583030000|2021-08-10 08:10:30||4121||4121||4121||4121|107
1628583050000|2021-08-10 08:10:50|4122|4121.5|4122|4121.5|4122.5|4121.5|4122|4121.5|984
1628583060000|2021-08-10 08:11:00|||||||||3
1628583070000|2021-08-10 08:11:10|4122.5|4121|4122.5|4121.5|4122.5|4122|4122|4121|2003
1628583080000|2021-08-10 08:11:20|||||||||25
1628583090000|2021-08-10 08:11:30|4122|4121|4122.5|4121.5|4122.5|4121.5|4121|4120.5|2517
1628583100000|2021-08-10 08:11:40|4122|4121|4122.5|4121|4122.5|4121.5|4122|4121|472
1628583110000|2021-08-10 08:11:50|4122||4122||4122||4122||168
1628583120000|2021-08-10 08:12:00|||||||||75
1628583170000|2021-08-10 08:12:50|4121.5||4122||4122||4121.5||561
1628583180000|2021-08-10 08:13:00|4121.5|4120.5|4122|4120.5|4122|4120.5|4121|4120.5|1756
1628583200000|2021-08-10 08:13:20|4122.5|4121|4123|4122|4123|4122|4122.5|4120.5|949
1628583210000|2021-08-10 08:13:30|4122.5||4123||4123||4122.5||0
1628583220000|2021-08-10 08:13:40|4122.5||4122.5||4122.5||4122.5||0
1628583230000|2021-08-10 08:13:50|4122|4121.5|4122|4121|4122.5|4121.5|4121.5|4121|454
1628583240000|2021-08-10 08:14:00|4121.5|4120.5|4121|4120|4121.5|4120.5|4120.5|4120|945
1628583270000|2021-08-10 08:14:30|4121.5|4120.5|4121|4120|4121.5|4120.5|4121|4120|397
1628583280000|2021-08-10 08:14:40|4121.5||4121.5||4121.5||4121.5||0
1628583300000|2021-08-10 08:15:00|4122|4120.5|4122|4121|4122|4121|4122|4120.5|0
1628583310000|2021-08-10 08:15:10|4121.5|4120.5|4121|4120|4121.5|4121|4120.5|4120|2579
1628583320000|2021-08-10 08:15:20|4121.5||4121.5||4121.5||4121.5||0
1628583330000|2021-08-10 08:15:30|4121||4121.5||4121.5||4121||0
1628583340000|2021-08-10 08:15:40|4121||4121||4121||4121||0
1628583360000|2021-08-10 08:16:00|||||||||50
1628583370000|2021-08-10 08:16:10|4120.5|4119.5|4120.5|4119.5|4120.5|4119.5|4120.5|4119.5|848
1628583400000|2021-08-10 08:16:40|4121|4120|4121|4119.5|4121.5|4120.5|4120.5|4119.5|365
1628583420000|2021-08-10 08:17:00|4120.5||4121||4121||4120.5||0
1628583430000|2021-08-10 08:17:10|4121.5|4120|4121.5|4120.5|4121.5|4120.5|4121.5|4120|0
1628583440000|2021-08-10 08:17:20|4122||4122||4122||4122||0
1628583470000|2021-08-10 08:17:50|4122.5|4121|4123.5|4122.5|4123.5|4123|4122.5|4121|1199
1628583480000|2021-08-10 08:18:00|4124|4123|4125|4124|4125|4124|4124|4123|102
1628583490000|2021-08-10 08:18:10||4123.5||4124||4124||4123.5|0
1628583500000|2021-08-10 08:18:20|4125.5||4125||4125.5||4125||0
1628583520000|2021-08-10 08:18:40|4125.5|4124.5|4124.5|4124|4125.5|4124.5|4124.5|4124|1658
1628583530000|2021-08-10 08:18:50|4124|4123.5|4123.5|4122.5|4124|4123.5|4122.5|4122|2477
1628583540000|2021-08-10 08:19:00|4123|4122|4124|4123|4124|4123|4122.5|4122|785
1628583550000|2021-08-10 08:19:10|||||||||16
1628583560000|2021-08-10 08:19:20|4123.5|4122.5|4123.5|4122.5|4123.5|4123|4123|4122.5|482
1628583570000|2021-08-10 08:19:30|4124|4123|4124|4123|4124|4123|4124|4122.5|0
1628583580000|2021-08-10 08:19:40|4123.5|4122.5|4124.5|4123.5|4124.5|4124|4123.5|4122.5|1125
1628583590000|2021-08-10 08:19:50|4124|4123|4124.5|4123|4124.5|4123.5|4124|4123|614
1628583600000|2021-08-10 08:20:00|4124||4124||4124||4124||0
1628583620000|2021-08-10 08:20:20|4124.5|4123.5|4124.5|4123|4124.5|4123.5|4124.5|4123|0
1628583630000|2021-08-10 08:20:30|4124|4122.5|4123|4122|4124.5|4122.5|4123|4122|1467
1628583640000|2021-08-10 08:20:40|4122.5||4122.5||4122.5||4122.5||144
1628583650000|2021-08-10 08:20:50|4122|4121.5|4122|4121|4122|4121.5|4122|4121|549
1628583660000|2021-08-10 08:21:00|4122.5|4121.5|4123|4121.5|4123|4121.5|4122.5|4121.5|47
1628583670000|2021-08-10 08:21:10|4122.5||4122.5||4122.5||4122.5||0
1628583680000|2021-08-10 08:21:20|4123||4123||4123||4123||0
1628583690000|2021-08-10 08:21:30|4122.5||4122.5||4122.5||4122.5||0
1628583710000|2021-08-10 08:21:50|4123|4122|4124|4123|4124|4123|4123|4121.5|575
1628583720000|2021-08-10 08:22:00||4122.5||4123||4123||4122.5|24
1628583730000|2021-08-10 08:22:10|4124.5|4123.5|4124.5|4123.5|4124.5|4124|4124.5|4123.5|62
1628583740000|2021-08-10 08:22:20|4125|4124|4125|4124|4125.5|4124.5|4125|4124|11
1628583750000|2021-08-10 08:22:30|4124.5||4124.5||4125||4124.5||692
1628583760000|2021-08-10 08:22:40|4124|4123.5|4124.5|4123.5|4124.5|4123.5|4124|4123.5|704
1628583770000|2021-08-10 08:22:50|||||||||120
1628583780000|2021-08-10 08:23:00|4124|4123|4125|4124|4125|4124|4123.5|4123|2075
1628583790000|2021-08-10 08:23:10|4124.5|4123.5|4124.5|4123.5|4124.5|4124|4124.5|4123.5|785
1628583800000|2021-08-10 08:23:20|4125|4124|4125|4124|4125|4124|4125|4124|278
1628583810000|2021-08-10 08:23:30|4124.5|4123.5|4124|4123.5|4124.5|4123.5|4124|4123.5|1564
1628583820000|2021-08-10 08:23:40|4123.5|4123|4123.5|4122.5|4123.5|4123|4123.5|4122.5|523
1628583830000|2021-08-10 08:23:50|||||||||158
1628583870000|2021-08-10 08:24:30|||||||||155
1628583880000|2021-08-10 08:24:40|||||||||71
1628583890000|2021-08-10 08:24:50|4123||4123.5||4123.5||4123||1519
1628583900000|2021-08-10 08:25:00|||||||||1371
1628583910000|2021-08-10 08:25:10|4123|4122|4123|4122|4123.5|4122.5|4122|4121.5|2583
1628583920000|2021-08-10 08:25:20|4123.5|4122.5|4123.5|4123|4123.5|4123|4123.5|4122|830
1628583930000|2021-08-10 08:25:30|4124|4123.5|4124|4123|4124|4123.5|4123.5|4123|686
1628583960000|2021-08-10 08:26:00|4123.5|4122.5|4123|4122|4123.5|4122.5|4123|4122|1005
1628583970000|2021-08-10 08:26:10|4122.5|4121.5|4123|4122|4123|4122.5|4122|4121|1980
1628584000000|2021-08-10 08:26:40|4123.5|4122.5|4123.5|4122.5|4123.5|4122.5|4123.5|4122.5|169
1628584010000|2021-08-10 08:26:50|4123|4122|4123|4122|4123|4122|4123|4122|107
1628584030000|2021-08-10 08:27:10|4122.5||4122.5||4123||4122.5||3835
1628584040000|2021-08-10 08:27:20|4122|4121.5|4122|4121.5|4122|4121.5|4122|4121.5|388
1628584050000|2021-08-10 08:27:30|4121.5|4121|4122|4121|4122|4121|4121.5|4121|68
1628584080000|2021-08-10 08:28:00|4122.5||4122.5||4122.5||4122.5||0
1628584090000|2021-08-10 08:28:10|4122||4122||4122||4122||140
1628584120000|2021-08-10 08:28:40|4122.5|4121.5|4123|4122|4123|4122|4122.5|4121|94
1628584130000|2021-08-10 08:28:50||4121.5||4122||4122||4121.5|0
1628584140000|2021-08-10 08:29:00|4122.5|4121.5|4122.5|4121.5|4122.5|4122|4122.5|4121.5|298
1628584160000|2021-08-10 08:29:20|4123|4122|4123|4122|4123|4122|4123|4122|0
1628584170000|2021-08-10 08:29:30|4123.5|4122.5|4123.5|4122.5|4123.5|4123|4123.5|4122.5|102
1628584180000|2021-08-10 08:29:40|4124|4123|4123.5|4123|4124|4123.5|4122.5|4121.5|9883
1628584190000|2021-08-10 08:29:50|4124|4123.5|4124|4123|4124|4123.5|4123.5|4122.5|675
1628584200000|2021-08-10 08:30:00|4124.5|4123.5|4124.5|4123.5|4124.5|4123.5|4124.5|4123|0
1628584210000|2021-08-10 08:30:10|4124|4123|4123.5|4123|4124.5|4123|4123.5|4123|389
1628584220000|2021-08-10 08:30:20|4124|4122.5|4123.5|4122.5|4124|4122.5|4123|4122|4864
1628584230000|2021-08-10 08:30:30|||||||||1
1628584240000|2021-08-10 08:30:40|4123|4122|4122.5|4121.5|4123.5|4122|4121.5|4121|10639
1628584250000|2021-08-10 08:30:50|||||||||1547
1628584260000|2021-08-10 08:31:00|||||||||294
1628584270000|2021-08-10 08:31:10||4122||4122||4122||4122|280
1628584280000|2021-08-10 08:31:20||4121.5||4121.5||4121.5||4121.5|2076
1628584290000|2021-08-10 08:31:30|4122|4121|4121|4120|4122.5|4121|4121|4120|1321
1628584300000|2021-08-10 08:31:40|4120.5|4119.5|4121|4119.5|4121|4119.5|4120|4119|991
1628584310000|2021-08-10 08:31:50|4120.5||4120||4120.5||4120||0
1628584320000|2021-08-10 08:32:00|4119.5|4119|4119.5|4118.5|4120|4119|4119|4118.5|2870
1628584330000|2021-08-10 08:32:10|4120||4119.5||4120||4119.5||0
1628584340000|2021-08-10 08:32:20|4120||4119.5||4120||4119.5||93
1628584350000|2021-08-10 08:32:30|4119|4118|4119.5|4118.5|4119.5|4118.5|4118.5|4117.5|317
1628584360000|2021-08-10 08:32:40|4120|4119|4122|4121|4122.5|4121.5|4120|4118|13176
1628584370000|2021-08-10 08:32:50|4121.5|4120.5|4121|4120|4122|4120.5|4120.5|4120|3713
1628584380000|2021-08-10 08:33:00|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|4121|4120|1856
1628584390000|2021-08-10 08:33:10|4121||4121.5||4121.5||4121||149
1628584400000|2021-08-10 08:33:20||4121||4121||4121||4121|601
1628584410000|2021-08-10 08:33:30||4120.5||4120.5||4120.5||4120.5|0
1628584420000|2021-08-10 08:33:40|4121||4121||4121.5||4121||319
1628584430000|2021-08-10 08:33:50|||||||||1462
1628584440000|2021-08-10 08:34:00|4121.5||4121||4121.5||4121||1653
1628584450000|2021-08-10 08:34:10|4120.5|4120|4121|4120|4121|4120|4120.5|4120|26
1628584460000|2021-08-10 08:34:20|4120.5|4119.5|4120.5|4120|4120.5|4120|4120.5|4119.5|400
1628584480000|2021-08-10 08:34:40|4121|4119.5|4119.5|4118.5|4121|4119.5|4119|4118.5|2386
1628584490000|2021-08-10 08:34:50|||||||||100
1628584500000|2021-08-10 08:35:00|4120||4119.5||4120||4119.5||0
1628584510000|2021-08-10 08:35:10|4120||4119.5||4120||4119.5||0
1628584520000|2021-08-10 08:35:20|4119|4118|4117.5|4117|4119|4118.5|4117.5|4117|4489
1628584530000|2021-08-10 08:35:30|4117|4116.5|4117.5|4116.5|4117.5|4116.5|4117|4116.5|127
1628584540000|2021-08-10 08:35:40|4117|4116|4118.5|4117|4118.5|4117.5|4116.5|4115.5|6558
1628584550000|2021-08-10 08:35:50|4118|4117.5|4119|4118.5|4119|4118.5|4118|4117.5|316
1628584560000|2021-08-10 08:36:00|4119.5|4118|4118.5|4117.5|4119.5|4118|4118.5|4117.5|907
1628584570000|2021-08-10 08:36:10|4118|4117|4118|4117|4118|4117|4117.5|4117|1257
1628584580000|2021-08-10 08:36:20|||||||||102
1628584590000|2021-08-10 08:36:30|4118.5||4118.5||4118.5||4118.5||2
1628584600000|2021-08-10 08:36:40|4118|4117.5|4118|4117.5|4118.5|4117.5|4117.5|4117|1879
1628584610000|2021-08-10 08:36:50|4118.5|4117|4118|4117|4118.5|4117|4117.5|4117|512
1628584620000|2021-08-10 08:37:00|4117.5||4117.5||4118||4117.5||2641
1628584630000|2021-08-10 08:37:10||4116.5||4116.5||4116.5||4116.5|361
1628584640000|2021-08-10 08:37:20|4117|4116|4116.5|4116|4117|4116|4116.5|4116|395
1628584650000|2021-08-10 08:37:30|||||||||1299
1628584660000|2021-08-10 08:37:40|4117|4116.5|4117|4116|4117.5|4116.5|4117|4116|917
1628584680000|2021-08-10 08:38:00|4117.5|4116.5|4117.5|4117|4117.5|4117|4117|4116.5|1773
1628584690000|2021-08-10 08:38:10|4117|4116.5|4117.5|4116|4117.5|4116.5|4117|4116|136
1628584700000|2021-08-10 08:38:20|4117||4117.5||4117.5||4117||0
1628584710000|2021-08-10 08:38:30|4117|4116.5|4117.5|4117|4117.5|4117|4117|4116.5|0
1628584720000|2021-08-10 08:38:40|4117|4116.5|4117|4116.5|4117|4116.5|4117|4116.5|208
1628584730000|2021-08-10 08:38:50|4117.5|4116|4117.5|4116.5|4117.5|4116.5|4116.5|4116|1079
1628584740000|2021-08-10 08:39:00|4117|4116|4117|4116|4117.5|4116.5|4116.5|4116|3204
1628584750000|2021-08-10 08:39:10|4116.5|4115.5|4117|4115.5|4117|4116|4116|4115.5|1208
1628584760000|2021-08-10 08:39:20|4116.5|4116|4117|4116|4117|4116|4116.5|4116|0
1628584780000|2021-08-10 08:39:40|4116.5||4116.5||4116.5||4116.5||0
1628584790000|2021-08-10 08:39:50|||||||||960
1628584800000|2021-08-10 08:40:00|4117|4116.5|4117|4116.5|4117|4116.5|4117|4116.5|488
1628584810000|2021-08-10 08:40:10|4116.5|4116|4115.5|4114.5|4116.5|4116|4115|4114.5|440
1628584820000|2021-08-10 08:40:20||4115||4114.5||4115||4114.5|950
1628584830000|2021-08-10 08:40:30|4114.5|4114|4114.5|4113.5|4114.5|4114|4114|4113.5|260
1628584850000|2021-08-10 08:40:50|4114||4114||4114||4114||85
1628584860000|2021-08-10 08:41:00|4114.5|4114|4115|4114|4115|4114|4114.5|4114|949
1628584900000|2021-08-10 08:41:40|4114.5||4115||4115||4114.5||10
1628584910000|2021-08-10 08:41:50|4114.5|4113.5|4113.5|4113|4115|4113.5|4113.5|4113|921
1628584920000|2021-08-10 08:42:00|4114|4113.5|4114|4113|4114.5|4113.5|4113.5|4113|310
1628584930000|2021-08-10 08:42:10|4113.5||4114||4114||4113.5||0
1628584940000|2021-08-10 08:42:20|4114.5|4113.5|4114.5|4113.5|4114.5|4114|4114.5|4113.5|950
1628584950000|2021-08-10 08:42:30|4115|4114|4115|4114.5|4115|4114.5|4115|4114|171
1628584960000|2021-08-10 08:42:40|4115.5|4115|4115.5|4114.5|4115.5|4115|4115.5|4114.5|356
1628584970000|2021-08-10 08:42:50|4115|4115|4115.5|4115|4115.5|4115|4115|4115|1082
1628584980000|2021-08-10 08:43:00|4116|4115.5|4116|4115.5|4116|4115.5|4116|4115.5|101
1628584990000|2021-08-10 08:43:10|4115.5|4115|4115|4113.5|4115.5|4115|4114|4113.5|3169
1628585000000|2021-08-10 08:43:20||4114||4114.5||4114.5||4114|0
1628585020000|2021-08-10 08:43:40||4114||4114||4114||4114|2829
1628585030000|2021-08-10 08:43:50|4115.5|4114.5|4115|4114|4116.5|4116|4115|4114|8667
1628585040000|2021-08-10 08:44:00|4114.5|4114.5|4115|4114.5|4115.5|4114.5|4114.5|4114|864
1628585050000|2021-08-10 08:44:10|4115.5||4115||4115.5||4115||967
1628585060000|2021-08-10 08:44:20|4115.5|4115|4114.5|4114|4115.5|4115|4114.5|4114|1313
1628585070000|2021-08-10 08:44:30|4115|4113.5|4113|4112|4115|4113.5|4113|4112|726
1628585090000|2021-08-10 08:44:50|4112.5|4111.5|4113|4112|4113.5|4113|4112.5|4111.5|1078
1628585120000|2021-08-10 08:45:20|4112.5|4112.5|4113.5|4112.5|4113.5|4112.5|4112.5|4112.5|177
1628585130000|2021-08-10 08:45:30|4113|4112|4113|4112|4113|4112|4113|4112|0
1628585170000|2021-08-10 08:46:10|4113.5|4112.5|4114|4113|4114|4113.5|4113.5|4112|1064
1628585190000|2021-08-10 08:46:30|4114.5|4113.5|4114|4113.5|4115.5|4114.5|4114|4113|3905
1628585200000|2021-08-10 08:46:40|4114.5||4114.5||4114.5||4114.5||0
1628585210000|2021-08-10 08:46:50|4114|4113|4114|4113|4114.5|4113.5|4113.5|4113|2672
1628585220000|2021-08-10 08:47:00|4113.5|4112.5|4114.5|4113.5|4114.5|4113.5|4113|4112.5|3102
1628585230000|2021-08-10 08:47:10|4114||4114.5||4114.5||4114||62
1628585280000|2021-08-10 08:48:00|4114|4113|4114|4113|4114|4113.5|4113.5|4113|1164
1628585290000|2021-08-10 08:48:10|4114.5||4114.5||4114.5||4114.5||0
1628585300000|2021-08-10 08:48:20|4114||4114||4114||4114||0
1628585310000|2021-08-10 08:48:30|4113.5|4112.5|4112.5|4111.5|4114|4112.5|4112.5|4111.5|2659
1628585320000|2021-08-10 08:48:40|4112|4111|4112|4111|4112|4111|4111.5|4111|428
1628585330000|2021-08-10 08:48:50|4111.5|4110.5|4111.5|4110.5|4112|4110.5|4111.5|4110.5|150
1628585340000|2021-08-10 08:49:00|4111||4111.5||4111.5||4111||14
1628585350000|2021-08-10 08:49:10|4111||4111||4111||4111||118
1628585360000|2021-08-10 08:49:20|4111.5||4111.5||4111.5||4111.5||0
1628585370000|2021-08-10 08:49:30|4111|4110|4111|4110|4111.5|4110|4111|4110|146
1628585400000|2021-08-10 08:50:00|4110.5|4110.5|4111|4110|4111.5|4110.5|4110.5|4110|2484
1628585410000|2021-08-10 08:50:10|4110.5||4111||4111||4110.5||0
1628585420000|2021-08-10 08:50:20|4110.5|4110.5|4111.5|4110.5|4111.5|4111|4110.5|4110|4672
1628585450000|2021-08-10 08:50:50|4112|4111|4112|4111|4112|4111|4112|4111|0
1628585460000|2021-08-10 08:51:00|4112.5|4111.5|4111.5|4111|4112.5|4111.5|4111.5|4111|816
1628585470000|2021-08-10 08:51:10|4112|4110.5|4111.5|4110.5|4112|4110.5|4111.5|4110.5|1173
1628585480000|2021-08-10 08:51:20|||||||||6
1628585490000|2021-08-10 08:51:30|4111|4110|4111|4110|4111|4110|4110.5|4110|24
1628585510000|2021-08-10 08:51:50|4111.5|4110.5|4111|4110|4111.5|4110.5|4111|4110|0
1628585520000|2021-08-10 08:52:00|4110.5||4110.5||4110.5||4110.5||834
1628585530000|2021-08-10 08:52:10|4110|4109.5|4111|4110|4111|4110|4110|4109|381
1628585540000|2021-08-10 08:52:20|4110.5|4110.5|4111|4110|4111|4110.5|4110.5|4110|224
1628585550000|2021-08-10 08:52:30|||||||||60
1628585560000|2021-08-10 08:52:40|4110.5||4110.5||4110.5||4110.5||0
1628585570000|2021-08-10 08:52:50|4111||4111||4111||4111||0
1628585580000|2021-08-10 08:53:00||4110.5||4110||4110.5||4110|0
1628585610000|2021-08-10 08:53:30|4111.5|4110.5|4111.5|4111|4111.5|4111|4111.5|4110|144
1628585620000|2021-08-10 08:53:40|4112||4112||4112||4112||368
1628585630000|2021-08-10 08:53:50||4111.5||4111.5||4111.5||4111.5|0
1628585660000|2021-08-10 08:54:20|4112.5|4112|4113|4112.5|4113|4112.5|4112.5|4112|3977
1628585670000|2021-08-10 08:54:30|4112.5|4112|4110.5|4109.5|4113|4112.5|4110.5|4109.5|2368
1628585680000|2021-08-10 08:54:40|4110|4109|4110.5|4110|4110.5|4110|4110|4109|229
1628585690000|2021-08-10 08:54:50|4111|4109.5|4110.5|4109.5|4111|4109.5|4110.5|4109.5|100
1628585710000|2021-08-10 08:55:10|4110|4109|4110|4109|4110|4109|4109.5|4109|547
1628585720000|2021-08-10 08:55:20|||||||||422
1628585740000|2021-08-10 08:55:40|||||||||158
1628585750000|2021-08-10 08:55:50|4110.5|4109.5|4110.5|4110|4111|4110|4110.5|4109|2131
1628585760000|2021-08-10 08:56:00|4111|4109.5|4111|4110.5|4111|4110.5|4111|4109.5|1860
1628585770000|2021-08-10 08:56:10|4111.5|4111|4111.5|4110.5|4111.5|4111|4111|4110.5|938
1628585780000|2021-08-10 08:56:20|4111|4111|4111.5|4110.5|4111.5|4111|4111|4110.5|1547
1628585790000|2021-08-10 08:56:30|4111||4111||4111||4111||121
1628585800000|2021-08-10 08:56:40|4111.5||4111.5||4111.5||4111.5||100
1628585810000|2021-08-10 08:56:50|4111|4111|4111.5|4111|4111.5|4111|4111|4110|1965
1628585820000|2021-08-10 08:57:00|4111|4110.5|4111.5|4110.5|4111.5|4111|4111|4110.5|181
1628585830000|2021-08-10 08:57:10|4111|4111|4111.5|4110.5|4111.5|4111|4111|4110.5|493
1628585840000|2021-08-10 08:57:20||4111||4110.5||4111||4110.5|0
1628585850000|2021-08-10 08:57:30|4112|4111|4112|4111|4112.5|4111.5|4112|4111|241
1628585880000|2021-08-10 08:58:00||4111.5||4111.5||4111.5||4111.5|0
1628585890000|2021-08-10 08:58:10|4112.5|4112|4112.5|4111.5|4112.5|4112|4112.5|4111.5|313
1628585910000|2021-08-10 08:58:30|||||||||3
1628585920000|2021-08-10 08:58:40|||||||||253
1628585970000|2021-08-10 08:59:30|||||||||201
1628585980000|2021-08-10 08:59:40|||||||||1
1628586000000|2021-08-10 09:00:00|4112|4112|4112.5|4111.5|4112.5|4112|4112|4111.5|502
1628586010000|2021-08-10 09:00:10|4112|4111|4112|4110.5|4112|4111.5|4111.5|4110.5|2890
1628586020000|2021-08-10 09:00:20|4111.5|4110|4111.5|4110|4111.5|4110|4111.5|4110|46
1628586030000|2021-08-10 09:00:30|4111|4110.5|4111|4110.5|4111.5|4110.5|4110.5|4109.5|4256
1628586040000|2021-08-10 09:00:40||4110||4110||4110||4110|265
1628586060000|2021-08-10 09:01:00|||||||||160
1628586070000|2021-08-10 09:01:10|4110.5|4109.5|4110|4109|4111|4110|4109.5|4109|2550
1628586120000|2021-08-10 09:02:00|||||||||12
1628586140000|2021-08-10 09:02:20|4109.5||4110||4110||4109.5||460
1628586170000|2021-08-10 09:02:50|4110.5|4109.5|4110.5|4109.5|4110.5|4110|4110.5|4109|1192
1628586210000|2021-08-10 09:03:30|||||||||4
1628586220000|2021-08-10 09:03:40|4111|4110|4111|4110|4111|4110.5|4111|4109.5|235
1628586240000|2021-08-10 09:04:00|4110.5||4110.5||4110.5||4110.5||62
1628586250000|2021-08-10 09:04:10|4110|4109.5|4110|4109.5|4110.5|4109.5|4110|4109|1211
1628586270000|2021-08-10 09:04:30||4109||4109||4109||4109|0
1628586300000|2021-08-10 09:05:00|4109.5|4108.5|4109|4108.5|4110|4108.5|4109|4108.5|576
1628586310000|2021-08-10 09:05:10|||||||||25
1628586340000|2021-08-10 09:05:40|4109.5|4109|4109.5|4109|4109.5|4109|4109.5|4109|391
1628586350000|2021-08-10 09:05:50|4110|4109.5|4110|4109|4110|4109.5|4110|4109|299
1628586360000|2021-08-10 09:06:00|4110.5|4109.5|4111|4110|4111|4110.5|4110.5|4109.5|694
1628586370000|2021-08-10 09:06:10|4111.5|4110.5|4111|4110|4112|4111|4111|4110|786
1628586400000|2021-08-10 09:06:40|4110.5|4109.5|4110.5|4109.5|4110.5|4109.5|4110|4109|1098
1628586410000|2021-08-10 09:06:50|4110|4109|4110|4109|4110|4109|4110|4109|265
1628586460000|2021-08-10 09:07:40|4109.5||4109.5||4110||4109.5||244
1628586470000|2021-08-10 09:07:50|4110|4109.5|4110|4109.5|4110|4109.5|4110|4109.5|359
1628586480000|2021-08-10 09:08:00|4110.5|4110|4110.5|4109.5|4110.5|4110|4110.5|4109.5|491
1628586490000|2021-08-10 09:08:10|4111|4110|4111|4110.5|4111|4110.5|4111|4110|178
1628586500000|2021-08-10 09:08:20|4111.5|4111|4111|4110.5|4111.5|4111|4111|4110.5|1359
1628586510000|2021-08-10 09:08:30|4111.5||4111.5||4111.5||4111.5||0
1628586520000|2021-08-10 09:08:40|4111|4110|4110.5|4110|4111|4110|4110.5|4110|1796
1628586530000|2021-08-10 09:08:50|4110|4109.5|4110|4109.5|4110|4109.5|4110|4109.5|53
1628586540000|2021-08-10 09:09:00||4109||4109||4109||4108.5|118
1628586550000|2021-08-10 09:09:10||4108.5||4108.5||4108.5||4108.5|0
1628586590000|2021-08-10 09:09:50||4109||4109||4109.5||4109|145
1628586610000|2021-08-10 09:10:10|4109.5||4109.5||4109.5||4109.5||153
1628586620000|2021-08-10 09:10:20|4109|4108.5|4108.5|4108|4109|4108.5|4108.5|4108|803
1628586630000|2021-08-10 09:10:30|4108|4107.5|4108|4107.5|4108|4107.5|4108|4107.5|110
1628586640000|2021-08-10 09:10:40|4108.5||4108.5||4108.5||4108.5||0
1628586650000|2021-08-10 09:10:50|4108|4108|4108.5|4108|4108.5|4108|4108|4108|438
1628586660000|2021-08-10 09:11:00||4107.5||4107.5||4107.5||4107.5|0
1628586670000|2021-08-10 09:11:10|||||||||215
1628586680000|2021-08-10 09:11:20|4109|4108|4109|4108|4109|4108.5|4109|4107.5|250
1628586690000|2021-08-10 09:11:30|4108.5|4107.5|4108|4107.5|4108.5|4107.5|4108|4107.5|0
1628586710000|2021-08-10 09:11:50|||||||||409
1628586720000|2021-08-10 09:12:00|4108.5|4108|4109.5|4108.5|4109.5|4108.5|4108.5|4108|473
1628586740000|2021-08-10 09:12:20||4109||4109||4109||4109|0
1628586750000|2021-08-10 09:12:30|4110|4108.5|4110|4109.5|4110|4109.5|4110|4108.5|181
1628586760000|2021-08-10 09:12:40||4109||4109||4109||4109|400
1628586790000|2021-08-10 09:13:10||4109.5||4109||4109.5||4109|131
1628586810000|2021-08-10 09:13:30|||||||||66
1628586840000|2021-08-10 09:14:00|||||||||66
1628586850000|2021-08-10 09:14:10|||||||||98
1628586870000|2021-08-10 09:14:30|||||||||60
1628586890000|2021-08-10 09:14:50|||||||||729
1628586900000|2021-08-10 09:15:00||4109.5||4109||4109.5||4109|0
1628586910000|2021-08-10 09:15:10|||||||||25
1628586940000|2021-08-10 09:15:40|4110.5|4109.5|4111|4110|4111|4110.5|4110.5|4109.5|1412
1628586950000|2021-08-10 09:15:50|4111.5||4111.5||4111.5||4111.5||1
1628586960000|2021-08-10 09:16:00||4110.5||4110.5||4111||4110.5|189
1628586980000|2021-08-10 09:16:20|4111|4110|4110.5|4110|4111.5|4110|4110.5|4110|2460
1628586990000|2021-08-10 09:16:30|4111|4110.5|4111|4110|4111|4110.5|4111|4110|608
1628587020000|2021-08-10 09:17:00|||||||||122
1628587030000|2021-08-10 09:17:10|4110.5||4110.5||4110.5||4110.5||581
1628587040000|2021-08-10 09:17:20|4111||4111||4111||4111||0
1628587050000|2021-08-10 09:17:30||4110.5||4110.5||4110.5||4110.5|427
1628587060000|2021-08-10 09:17:40|4111.5|4111|4111.5|4110.5|4111.5|4111|4111.5|4110.5|189
1628587080000|2021-08-10 09:18:00|4112|4111|4112.5|4111.5|4112.5|4111.5|4112|4111|236
1628587090000|2021-08-10 09:18:10||4111||4111.5||4111.5||4111|0
1628587100000|2021-08-10 09:18:20||4111||4111||4111||4111|0
1628587110000|2021-08-10 09:18:30|4112||4112||4112||4112||0
1628587150000|2021-08-10 09:19:10|||||||||600
1628587160000|2021-08-10 09:19:20|4112.5|4111.5|4113|4112|4113|4112.5|4112.5|4111|959
1628587190000|2021-08-10 09:19:50||4112.5||4112.5||4112.5||4112.5|258
1628587200000|2021-08-10 09:20:00|4113.5|4112|4114.5|4113.5|4114.5|4114|4113.5|4112|1167
1628587220000|2021-08-10 09:20:20|4115|4114|4115|4114|4115|4114|4115|4114|0
1628587260000|2021-08-10 09:21:00|4114.5|4113.5|4111|4110|4115|4113.5|4111|4110|8330
1628587270000|2021-08-10 09:21:10|4110.5|4109.5|4110|4109|4111|4109.5|4110|4109|1487
1628587290000|2021-08-10 09:21:30|4109.5||4109.5||4109.5||4109.5||430
1628587300000|2021-08-10 09:21:40||4108.5||4108.5||4108.5||4108.5|0
1628587310000|2021-08-10 09:21:50|||||||||95
1628587380000|2021-08-10 09:23:00|4110|4109|4110.5|4109.5|4111.5|4110.5|4110|4108.5|3021
1628587390000|2021-08-10 09:23:10|4110|4109|4110.5|4109|4110.5|4109.5|4110|4109|0
1628587400000|2021-08-10 09:23:20|4110||4110||4110||4110||0
1628587430000|2021-08-10 09:23:50|4110.5|4109.5|4111|4109.5|4111|4109.5|4110.5|4109.5|0
1628587450000|2021-08-10 09:24:10|4111.5|4110|4111|4110|4111.5|4110.5|4111|4110|1
1628587460000|2021-08-10 09:24:20|4110.5|4109.5|4110.5|4109.5|4110.5|4109.5|4110.5|4109.5|0
1628587470000|2021-08-10 09:24:30|4111||4111||4111||4111||10
1628587490000|2021-08-10 09:24:50|||||||||1
1628587520000|2021-08-10 09:25:20||4110||4110.5||4110.5||4110|835
1628587530000|2021-08-10 09:25:30|4111.5|4111|4111.5|4110.5|4111.5|4111|4111.5|4110.5|679
1628587570000|2021-08-10 09:26:10|4111|4110|4110|4109.5|4111|4110|4110|4109.5|1565
1628587580000|2021-08-10 09:26:20|4110.5|4110|4111.5|4110.5|4111.5|4110.5|4110.5|4109.5|2068
1628587630000|2021-08-10 09:27:10|||||||||297
1628587640000|2021-08-10 09:27:20||4111||4111||4111||4111|199
1628587660000|2021-08-10 09:27:40|||||||||190
1628587670000|2021-08-10 09:27:50|4112|4111.5|4112|4111|4112.5|4111.5|4112|4111|896
1628587680000|2021-08-10 09:28:00||4111.5||4111.5||4111.5||4111.5|0
1628587700000|2021-08-10 09:28:20|4112.5||4112||4112.5||4112||221
1628587710000|2021-08-10 09:28:30|4112.5|4111|4112.5|4111.5|4112.5|4112|4112|4111|460
1628587760000|2021-08-10 09:29:20|||||||||7679
1628587770000|2021-08-10 09:29:30|4112|4111|4111.5|4111|4112|4111|4111.5|4111|2116
1628587790000|2021-08-10 09:29:50|||||||||129
1628587800000|2021-08-10 09:30:00|4112|4111.5|4112.5|4111.5|4112.5|4111.5|4112|4111.5|159
1628587830000|2021-08-10 09:30:30||4112||4112||4112||4112|0
1628587840000|2021-08-10 09:30:40|4113|4112.5|4113.5|4112.5|4113.5|4112.5|4113|4112.5|691
1628587870000|2021-08-10 09:31:10|4114|4113|4112|4111.5|4114|4113|4112|4111.5|6100
1628587890000|2021-08-10 09:31:30|4111.5|4111|4110|4109|4112|4111|4109.5|4109|4302
1628587910000|2021-08-10 09:31:50|4110.5|4109.5|4110.5|4110|4110.5|4110|4110|4109|1517
1628587920000|2021-08-10 09:32:00|4111|4110.5|4111.5|4110.5|4111.5|4110.5|4111|4110.5|875
1628587960000|2021-08-10 09:32:40|4111|4110|4108.5|4108|4111|4110|4108.5|4107.5|3000
1628587980000|2021-08-10 09:33:00|4108|4107.5|4107.5|4106.5|4108|4107.5|4107.5|4106.5|136
1628588010000|2021-08-10 09:33:30|4107|4106|4107|4106|4107|4106|4107|4106|0
1628588020000|2021-08-10 09:33:40|4106.5|4105.5|4106|4105.5|4106.5|4105.5|4106|4105.5|152
1628588040000|2021-08-10 09:34:00|4106.5|4106|4107|4106.5|4107|4106.5|4106.5|4106|1757
1628588050000|2021-08-10 09:34:10|4107.5|4107|4107.5|4106.5|4108|4107|4107.5|4106.5|557
1628588120000|2021-08-10 09:35:20|4108|4107|4108|4107.5|4108.5|4107.5|4108|4107|205
1628588130000|2021-08-10 09:35:30|4108.5|4108|4108.5|4107.5|4109|4108|4108.5|4107.5|128
1628588160000|2021-08-10 09:36:00|4108|4107|4106|4105.5|4108.5|4107|4106|4105.5|2879
1628588170000|2021-08-10 09:36:10|4105.5|4105|4106|4105|4106|4105.5|4105.5|4104.5|1277
1628588190000|2021-08-10 09:36:30|4106.5|4105.5|4106.5|4105|4106.5|4106|4106|4105|946
1628588210000|2021-08-10 09:36:50|4106||4105.5||4106||4105.5||2
1628588220000|2021-08-10 09:37:00|4105|4104.5|4105.5|4104.5|4105.5|4104.5|4105|4104.5|598
1628588230000|2021-08-10 09:37:10|4105|4104|4105|4103.5|4105.5|4104|4104.5|4103.5|386
1628588250000|2021-08-10 09:37:30||4104||4104.5||4104.5||4104|205
1628588270000|2021-08-10 09:37:50|4105.5|4104|4105.5|4105|4105.5|4105|4105.5|4104|487
1628588280000|2021-08-10 09:38:00|4106|4104.5|4106|4105|4107.5|4106.5|4106|4104.5|2510
1628588290000|2021-08-10 09:38:10|4106.5|4105.5|4106.5|4105|4106.5|4105.5|4106.5|4105|0
1628588300000|2021-08-10 09:38:20|||||||||100
1628588330000|2021-08-10 09:38:50|4106|4104.5|4105|4104|4106|4104.5|4105|4104|1660
1628588340000|2021-08-10 09:39:00|4104.5|4103.5|4105|4104|4105|4104|4104|4103.5|1515
1628588370000|2021-08-10 09:39:30|||||||||121
1628588380000|2021-08-10 09:39:40||4104.5||4104.5||4104.5||4104.5|1
1628588390000|2021-08-10 09:39:50|4105.5|4104|4105|4104|4105.5|4105|4105|4104|1938
1628588410000|2021-08-10 09:40:10|||||||||19
1628588420000|2021-08-10 09:40:20|||||||||238
1628588430000|2021-08-10 09:40:30|||||||||391
1628588470000|2021-08-10 09:41:10|4104.5|4103.5|4103|4102|4105|4103.5|4102.5|4102|2724
1628588490000|2021-08-10 09:41:30||4102.5||4102.5||4102.5||4102.5|1
1628588510000|2021-08-10 09:41:50|4103.5|4103|4103.5|4102.5|4103.5|4103|4103|4102.5|1699
1628588550000|2021-08-10 09:42:30|4103||4103.5||4103.5||4103||1146
1628588570000|2021-08-10 09:42:50||4103||4103||4103||4103|130
1628588580000|2021-08-10 09:43:00|4103|4102.5|4103.5|4102.5|4103.5|4103|4103|4102.5|1126
1628588630000|2021-08-10 09:43:50|4103|4102|4102|4101.5|4103|4102|4101.5|4100.5|4668
1628588640000|2021-08-10 09:44:00|4102.5|4101|4103|4102|4103|4102|4102.5|4101|2470
1628588650000|2021-08-10 09:44:10|4102.5|4101.5|4103|4102|4103|4102|4102.5|4101.5|2000
1628588660000|2021-08-10 09:44:20|4102.5||4103||4103||4102.5||487
1628588670000|2021-08-10 09:44:30|4103.5|4101.5|4103|4102|4103.5|4102.5|4103|4101.5|1677
1628588680000|2021-08-10 09:44:40|||||||||300
1628588700000|2021-08-10 09:45:00|4103.5|4102.5|4103.5|4103|4104|4103|4103.5|4102|1211
1628588720000|2021-08-10 09:45:20|4104|4103.5|4104.5|4103.5|4104.5|4103.5|4104|4103.5|362
1628588730000|2021-08-10 09:45:30|||||||||13
1628588790000|2021-08-10 09:46:30|4104|4103|4104|4103|4104|4103|4103.5|4103|1391
1628588820000|2021-08-10 09:47:00|||||||||1360
1628588840000|2021-08-10 09:47:20|||||||||50
1628588850000|2021-08-10 09:47:30|4104.5|4103.5|4104.5|4104|4104.5|4104|4104.5|4103.5|654
1628588860000|2021-08-10 09:47:40|4104|4103.5|4102.5|4102|4104|4103.5|4102.5|4102|2905
1628588870000|2021-08-10 09:47:50|4103||4102.5||4103||4102.5||306
1628588880000|2021-08-10 09:48:00|4103|4102.5|4103|4102|4103.5|4102.5|4103|4102|918
1628588910000|2021-08-10 09:48:30|||||||||99
1628588930000|2021-08-10 09:48:50|4103.5|4102.5|4104.5|4103.5|4105|4104|4103.5|4102.5|1678
1628588940000|2021-08-10 09:49:00|4104|4103|4104|4103|4104|4103|4104|4103|232
1628588960000|2021-08-10 09:49:20|||||||||38
1628588970000|2021-08-10 09:49:30|4104.5||4104.5||4104.5||4104.5||0
1628588990000|2021-08-10 09:49:50|||||||||136
1628589000000|2021-08-10 09:50:00||4103.5||4103.5||4103.5||4103.5|0
1628589060000|2021-08-10 09:51:00||4104||4104||4104||4104|100
1628589070000|2021-08-10 09:51:10|4105|4104.5|4107|4105.5|4107|4105.5|4105|4104.5|4593
1628589080000|2021-08-10 09:51:20|4107.5|4106|4108.5|4107.5|4108.5|4107.5|4107.5|4106|432
1628589090000|2021-08-10 09:51:30|4109|4108|4109|4108|4109|4108|4109|4108|620
1628589100000|2021-08-10 09:51:40||4108.5||4108||4108.5||4108|10
1628589130000|2021-08-10 09:52:10|4108.5|4107.5|4107.5|4106.5|4109|4107.5|4107.5|4106.5|3365
1628589160000|2021-08-10 09:52:40|||||||||243
1628589170000|2021-08-10 09:52:50|4107|4106|4107|4106|4107|4106|4107|4106|1600
1628589180000|2021-08-10 09:53:00|4107.5|4106.5|4107.5|4107|4108|4107|4107.5|4106|995
1628589190000|2021-08-10 09:53:10|4108|4107.5|4108.5|4107.5|4108.5|4107.5|4108|4107.5|495
1628589230000|2021-08-10 09:53:50|4108||4108||4108||4108||100
1628589240000|2021-08-10 09:54:00|4107.5|4107|4107.5|4106|4107.5|4107|4107.5|4106|929
1628589250000|2021-08-10 09:54:10|4107|4106.5|4107|4106|4107|4106.5|4106.5|4106|677
1628589270000|2021-08-10 09:54:30|||||||||107
1628589300000|2021-08-10 09:55:00|4106.5|4106.5|4108|4106.5|4108|4106.5|4106.5|4106.5|604
1628589310000|2021-08-10 09:55:10|||||||||2
1628589340000|2021-08-10 09:55:40|4107.5||4107.5||4107.5||4107.5||0
1628589350000|2021-08-10 09:55:50|4108|4107|4108|4107|4108|4107|4108|4107|0
1628589360000|2021-08-10 09:56:00|4107.5||4108||4108||4107.5||0
1628589370000|2021-08-10 09:56:10|||||||||157
1628589400000|2021-08-10 09:56:40|4107.5|4106.5|4106.5|4106|4108|4106.5|4106.5|4106|1909
1628589420000|2021-08-10 09:57:00|4106|4105.5|4106|4105.5|4106|4105.5|4106|4105.5|443
1628589430000|2021-08-10 09:57:10|4105.5|4105|4106|4105|4106|4105|4105.5|4105|272
1628589440000|2021-08-10 09:57:20|4106.5|4105.5|4106.5|4105.5|4106.5|4106|4106.5|4105|918
1628589480000|2021-08-10 09:58:00||4106||4106||4106||4106|235
1628589490000|2021-08-10 09:58:10|4107|4106.5|4108|4107|4108|4107|4107|4106.5|685
1628589500000|2021-08-10 09:58:20|4107.5|4106.5|4107|4106|4107.5|4106.5|4107|4106|1062
1628589510000|2021-08-10 09:58:30||4105.5||4105.5||4105.5||4105.5|0
1628589520000|2021-08-10 09:58:40|||||||||215
1628589540000|2021-08-10 09:59:00|4106.5|4105|4106|4105|4106.5|4105.5|4106|4105|2
1628589550000|2021-08-10 09:59:10||4105.5||4105.5||4105.5||4105.5|0
1628589560000|2021-08-10 09:59:20|4106.5|4106|4106.5|4105.5|4106.5|4106|4106.5|4105.5|591
1628589580000|2021-08-10 09:59:40|4107|4106|4107|4106.5|4107|4106.5|4107|4105.5|196
1628589590000|2021-08-10 09:59:50||4106||4106||4106.5||4106|811
1628589620000|2021-08-10 10:00:20|4107.5|4106.5|4108|4107|4108|4107.5|4107.5|4106.5|1466
1628589650000|2021-08-10 10:00:50||4107.5||4107.5||4107.5||4107.5|0
1628589660000|2021-08-10 10:01:00||4107||4107||4107||4107|0
1628589670000|2021-08-10 10:01:10|4107.5||4108||4108||4107.5||202
1628589730000|2021-08-10 10:02:10|||||||||76
1628589740000|2021-08-10 10:02:20|4107.5|4106.5|4108|4107|4108|4107|4107|4106.5|1753
1628589750000|2021-08-10 10:02:30|||||||||3
1628589780000|2021-08-10 10:03:00|4108.5|4107.5|4109|4108|4109|4108|4108|4107.5|2469
1628589800000|2021-08-10 10:03:20||4108.5||4108||4108.5||4108|132
1628589810000|2021-08-10 10:03:30||4108.5||4108.5||4108.5||4108.5|0
1628589820000|2021-08-10 10:03:40|4109.5|4109|4109.5|4108.5|4109.5|4109|4109.5|4108.5|676
1628589860000|2021-08-10 10:04:20|||||||||5
1628589910000|2021-08-10 10:05:10|4110|4109|4110|4109.5|4110|4109.5|4110|4109|257
1628589930000|2021-08-10 10:05:30|4109.5|4109|4109.5|4109|4109.5|4109|4109.5|4109|142
1628589940000|2021-08-10 10:05:40|4109|4108.5|4109|4108|4109|4108.5|4108.5|4108|2050
1628589950000|2021-08-10 10:05:50|4108.5||4108.5||4108.5||4108.5||3
1628589960000|2021-08-10 10:06:00|4108|4107.5|4108|4107|4108|4107.5|4108|4107|928
1628589970000|2021-08-10 10:06:10|4107.5|4107.5|4108.5|4107.5|4108.5|4107.5|4107.5|4107.5|803
1628590000000|2021-08-10 10:06:40|4109|4108|4108.5|4107.5|4109.5|4109|4108.5|4107.5|1640
1628590010000|2021-08-10 10:06:50|4109|4108|4109|4108|4109|4108|4109|4108|654
1628590020000|2021-08-10 10:07:00|4108.5||4108.5||4108.5||4108.5||0
1628590030000|2021-08-10 10:07:10|4109||4108.5||4109||4108.5||1
1628590040000|2021-08-10 10:07:20|||||||||12
1628590050000|2021-08-10 10:07:30|4109|4108.5|4109|4108.5|4109|4108.5|4109|4108.5|493
1628590060000|2021-08-10 10:07:40||4108||4108||4108||4108|0
1628590070000|2021-08-10 10:07:50|||||||||325
1628590080000|2021-08-10 10:08:00||4108.5||4108.5||4108.5||4108.5|142
1628590090000|2021-08-10 10:08:10||4108||4108||4108.5||4108|0
1628590140000|2021-08-10 10:09:00|4108.5||4109||4109||4108.5||1441
1628590170000|2021-08-10 10:09:30|4108.5||4108.5||4109||4108.5||2047
1628590180000|2021-08-10 10:09:40|4108|4107.5|4108.5|4107.5|4108.5|4107.5|4108|4107|201
1628590200000|2021-08-10 10:10:00|4109|4108|4109.5|4108.5|4109.5|4108.5|4109|4107.5|1999
1628590220000|2021-08-10 10:10:20||4109||4109||4109||4109|70
1628590230000|2021-08-10 10:10:30|4110|4109.5|4110|4109.5|4110.5|4110|4110|4109.5|320
1628590250000|2021-08-10 10:10:50||4109||4109.5||4109.5||4109|0
1628590270000|2021-08-10 10:11:10|||||||||201
1628590280000|2021-08-10 10:11:20|||||||||116
1628590290000|2021-08-10 10:11:30|4110.5|4110|4110.5|4109.5|4110.5|4110|4110.5|4109.5|797
1628590300000|2021-08-10 10:11:40|4110||4110||4110||4110||27
1628590310000|2021-08-10 10:11:50|4110.5|4110|4111|4110|4111|4110|4110.5|4110|2281
1628590320000|2021-08-10 10:12:00|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|311
1628590340000|2021-08-10 10:12:20|4111||4111.5||4111.5||4111||1
1628590360000|2021-08-10 10:12:40|4111||4111.5||4111.5||4111||0
1628590380000|2021-08-10 10:13:00|4111||4111||4111||4111||0
1628590390000|2021-08-10 10:13:10|4111.5||4111.5||4111.5||4111.5||100
1628590410000|2021-08-10 10:13:30|||||||||66
1628590480000|2021-08-10 10:14:40|4111|4111|4111.5|4110.5|4112|4111|4111|4110.5|5651
1628590560000|2021-08-10 10:16:00||4111||4110.5||4111||4110.5|230
1628590580000|2021-08-10 10:16:20||4111||4111||4111||4111|1124
1628590590000|2021-08-10 10:16:30|4111|4110.5|4111.5|4110.5|4111.5|4111|4111|4110.5|779
1628590600000|2021-08-10 10:16:40||4111||4110.5||4111||4110.5|795
1628590630000|2021-08-10 10:17:10|4111|4111|4111.5|4110.5|4111.5|4111|4111|4110.5|1745
1628590640000|2021-08-10 10:17:20|||||||||72
1628590650000|2021-08-10 10:17:30|||||||||210
1628590670000|2021-08-10 10:17:50|||||||||183
1628590680000|2021-08-10 10:18:00|||||||||169
1628590690000|2021-08-10 10:18:10||4111||4111||4111||4111|0
1628590700000|2021-08-10 10:18:20|4111|4110.5|4111.5|4110.5|4111.5|4110.5|4111|4110.5|1327
1628590720000|2021-08-10 10:18:40||4111||4111||4111||4111|25
1628590730000|2021-08-10 10:18:50|4111|4110.5|4109|4108.5|4111|4110.5|4109|4108.5|5321
1628590740000|2021-08-10 10:19:00|4108.5|4108|4108.5|4108|4108.5|4108|4108.5|4108|344
1628590750000|2021-08-10 10:19:10|4108|4107.5|4108|4107.5|4108.5|4108|4108|4107.5|5583
1628590760000|2021-08-10 10:19:20|4107.5|4107|4108.5|4107.5|4108.5|4108|4107.5|4107|2783
1628590770000|2021-08-10 10:19:30||4108||4107.5||4108||4107.5|0
1628590800000|2021-08-10 10:20:00|4109|4108|4109|4108.5|4109|4108.5|4108.5|4108|2218
1628590840000|2021-08-10 10:20:40|4108.5|4108|4109|4108|4109|4108.5|4108.5|4107.5|10394
1628590910000|2021-08-10 10:21:50|4108.5|4108.5|4108.5|4108|4108.5|4108.5|4108.5|4108|2849
1628590920000|2021-08-10 10:22:00|4109|4108.5|4108.5|4108|4109|4108.5|4108.5|4108|9023
1628590930000|2021-08-10 10:22:10|4109|4108.5|4109|4108.5|4109.5|4109|4109|4108.5|3810
1628590960000|2021-08-10 10:22:40|||||||||24
1628591010000|2021-08-10 10:23:30|4108.5|4108|4108.5|4108|4108.5|4108|4108.5|4108|671
1628591020000|2021-08-10 10:23:40|||||||||25
1628591030000|2021-08-10 10:23:50|||||||||25
1628591040000|2021-08-10 10:24:00|||||||||437
1628591060000|2021-08-10 10:24:20|||||||||72
1628591070000|2021-08-10 10:24:30|||||||||115
1628591080000|2021-08-10 10:24:40|||||||||255
1628591090000|2021-08-10 10:24:50|||||||||72
1628591100000|2021-08-10 10:25:00|4109|4108.5|4108.5|4108|4109|4108.5|4108.5|4108|2057
1628591110000|2021-08-10 10:25:10|4109|4108.5|4109|4108.5|4109|4108.5|4109|4108.5|376
1628591120000|2021-08-10 10:25:20|||||||||2
1628591180000|2021-08-10 10:26:20|4109.5|4109|4109.5|4109|4110|4109|4109.5|4109|1654
1628591210000|2021-08-10 10:26:50|||||||||62
1628591220000|2021-08-10 10:27:00|||||||||100
1628591280000|2021-08-10 10:28:00|||||||||33
1628591320000|2021-08-10 10:28:40|4110|4109.5|4110|4109|4110|4109.5|4110|4109|1754
1628591360000|2021-08-10 10:29:20||4109.5||4109.5||4109.5||4109.5|0
1628591380000|2021-08-10 10:29:40|4110.5|4110|4111.5|4111|4111.5|4111|4110.5|4110|2034
1628591390000|2021-08-10 10:29:50|4112|4111.5|4111.5|4111|4112|4111.5|4111.5|4111|1362
1628591400000|2021-08-10 10:30:00|||||||||1516
1628591410000|2021-08-10 10:30:10|4112|4111.5|4111.5|4111|4112|4111.5|4111.5|4111|1416
1628591430000|2021-08-10 10:30:30|||||||||558
1628591470000|2021-08-10 10:31:10|||||||||80
1628591480000|2021-08-10 10:31:20|4111|4110.5|4110|4109.5|4111|4110.5|4110|4109.5|2241
1628591490000|2021-08-10 10:31:30|4110.5|4110|4111|4110.5|4111|4110.5|4110.5|4110|1621
1628591500000|2021-08-10 10:31:40|4111.5|4111|4112|4111|4112|4111|4111.5|4111|926
1628591510000|2021-08-10 10:31:50||4111.5||4111.5||4111.5||4111.5|0
1628591520000|2021-08-10 10:32:00|4112.5||4112||4112.5||4112||0
1628591530000|2021-08-10 10:32:10|4112.5|4112|4112.5|4112|4112.5|4112|4112|4111.5|441
1628591540000|2021-08-10 10:32:20|4112|4111.5|4112|4111.5|4112|4111.5|4112|4111.5|245
1628591560000|2021-08-10 10:32:40|4112.5|4112|4112.5|4112|4112.5|4112|4112.5|4112|283
1628591570000|2021-08-10 10:32:50|4112|4111.5|4112.5|4111.5|4112.5|4112|4111.5|4111|5729
1628591580000|2021-08-10 10:33:00|4112||4112||4112||4112||0
1628591590000|2021-08-10 10:33:10|4112.5|4112|4113.5|4113|4113.5|4113|4112.5|4112|570
1628591610000|2021-08-10 10:33:30|4114|4113.5|4114|4113|4114|4113.5|4113.5|4113|264
1628591620000|2021-08-10 10:33:40|4114.5|4113.5|4114.5|4114|4115|4114|4114.5|4113.5|469
1628591630000|2021-08-10 10:33:50|4115|4114.5|4115|4114.5|4115|4114.5|4115|4114.5|312
1628591640000|2021-08-10 10:34:00|4115.5||4115||4115.5||4115||67
1628591680000|2021-08-10 10:34:40|4114.5|4114|4114.5|4114|4114.5|4114|4114.5|4114|1067
1628591690000|2021-08-10 10:34:50|4115|4114.5|4117|4116|4117|4116|4115|4114|1299
1628591700000|2021-08-10 10:35:00|4116.5|4115.5|4116|4115.5|4117|4115.5|4115|4114.5|4350
1628591710000|2021-08-10 10:35:10|4116.5|4116|4116.5|4115.5|4116.5|4116|4116|4115.5|25
1628591740000|2021-08-10 10:35:40|4116|4116|4116.5|4116|4116.5|4116|4116|4116|333
1628591750000|2021-08-10 10:35:50|4117|4116.5|4117.5|4117|4118|4117|4117|4116.5|741
1628591790000|2021-08-10 10:36:30|||||||||48
1628591800000|2021-08-10 10:36:40|4118|4117.5|4118|4117.5|4118|4117.5|4118|4117.5|224
1628591810000|2021-08-10 10:36:50||4117||4117||4117||4117|5
1628591830000|2021-08-10 10:37:10|||||||||32
1628591840000|2021-08-10 10:37:20|4118.5|4117.5|4119.5|4119|4119.5|4119|4118.5|4117|8930
1628591850000|2021-08-10 10:37:30|||||||||84
1628591860000|2021-08-10 10:37:40|4119|4118.5|4119|4118|4119|4118.5|4118.5|4118|3837
1628591870000|2021-08-10 10:37:50|4118.5|4117.5|4118|4117|4118.5|4117.5|4118|4117|185
1628591880000|2021-08-10 10:38:00|||||||||117
1628591890000|2021-08-10 10:38:10|4117.5||4117.5||4117.5||4117.5||0
1628591900000|2021-08-10 10:38:20|4118||4118||4118||4118||0
1628591920000|2021-08-10 10:38:40|4117.5||4118||4118||4117.5||0
1628591930000|2021-08-10 10:38:50|4117.5||4118||4118||4117.5||1
1628591940000|2021-08-10 10:39:00|||||||||140
1628591990000|2021-08-10 10:39:50|||||||||168
1628592000000|2021-08-10 10:40:00|||||||||195
1628592020000|2021-08-10 10:40:20|4117.5|4116.5|4117|4116.5|4118|4116.5|4117|4116.5|1147
1628592040000|2021-08-10 10:40:40|4117.5|4116|4118|4117.5|4119|4118|4117.5|4116|1837
1628592050000|2021-08-10 10:40:50|4118.5|4118|4118.5|4118|4118.5|4118|4118.5|4118|0
1628592060000|2021-08-10 10:41:00|4118|4117.5|4118.5|4118|4118.5|4118|4118|4117.5|107
1628592120000|2021-08-10 10:42:00|4119|4118.5|4119.5|4118.5|4119.5|4118.5|4119|4118.5|284
1628592200000|2021-08-10 10:43:20|4119||4119.5||4119.5||4119||0
1628592220000|2021-08-10 10:43:40||4119||4119||4119||4119|112
1628592230000|2021-08-10 10:43:50|4120|4119.5|4120.5|4120|4121|4120|4120|4119.5|2705
1628592240000|2021-08-10 10:44:00|4121|4120.5|4121|4120|4121.5|4120.5|4120.5|4120|441
1628592280000|2021-08-10 10:44:40|4120.5|4119.5|4119|4118.5|4121|4119.5|4119|4118.5|48185
1628592290000|2021-08-10 10:44:50|4119.5|4119|4119.5|4119|4119.5|4119|4119|4118.5|1428
1628592300000|2021-08-10 10:45:00|4120|4119.5|4120.5|4120|4120.5|4120|4119.5|4119|733
1628592310000|2021-08-10 10:45:10|||||||||696
1628592320000|2021-08-10 10:45:20|4121|4120.5|4121|4120.5|4121|4120.5|4121|4120.5|20
1628592330000|2021-08-10 10:45:30|4120|4120|4120.5|4119.5|4121|4120|4120|4119.5|1470
1628592350000|2021-08-10 10:45:50|4120||4120.5||4120.5||4120||12
1628592360000|2021-08-10 10:46:00|4120||4120||4120||4120||0
1628592380000|2021-08-10 10:46:20|||||||||148
1628592390000|2021-08-10 10:46:30|||||||||117
1628592400000|2021-08-10 10:46:40|4119.5|4119|4120|4119|4120|4119|4119.5|4119|1157
1628592410000|2021-08-10 10:46:50||4119.5||4119.5||4119.5||4119.5|3
1628592420000|2021-08-10 10:47:00|||||||||100
1628592430000|2021-08-10 10:47:10|4120.5|4120|4121|4120.5|4121|4120.5|4120.5|4120|206
1628592450000|2021-08-10 10:47:30|4120.5|4120|4120.5|4120|4120.5|4120|4120|4119.5|1733
1628592480000|2021-08-10 10:48:00|4120|4119.5|4121|4120|4121|4120.5|4120|4119.5|1104
1628592490000|2021-08-10 10:48:10|||||||||92
1628592510000|2021-08-10 10:48:30|4121.5|4120.5|4121.5|4121|4121.5|4121|4121|4120.5|349
1628592520000|2021-08-10 10:48:40|4122|4121.5|4122.5|4121.5|4122.5|4121.5|4122|4121.5|83
1628592530000|2021-08-10 10:48:50|4123|4122|4122.5|4121.5|4123|4122|4122.5|4121.5|0
1628592540000|2021-08-10 10:49:00|4123|4122|4123|4122.5|4123|4122.5|4123|4122|197
1628592550000|2021-08-10 10:49:10|4122.5|4122|4122.5|4121.5|4122.5|4122.5|4122|4121.5|723
1628592560000|2021-08-10 10:49:20|4122|4121|4122.5|4121.5|4122.5|4121.5|4121.5|4121|1233
1628592570000|2021-08-10 10:49:30|4122||4122||4122||4122||99
1628592590000|2021-08-10 10:49:50|4122.5|4122|4122.5|4121.5|4122.5|4122|4122|4121.5|516
1628592600000|2021-08-10 10:50:00|4122|4121|4122|4121.5|4122|4121.5|4121.5|4121|2175
1628592610000|2021-08-10 10:50:10||4121||4121||4121||4121|195
1628592620000|2021-08-10 10:50:20|4121.5|4120.5|4121.5|4121|4122|4121|4121.5|4120.5|551
1628592660000|2021-08-10 10:51:00|4122|4121.5|4122.5|4121.5|4122.5|4121.5|4122|4121.5|141
1628592670000|2021-08-10 10:51:10||4122||4122||4122||4122|109
1628592680000|2021-08-10 10:51:20|4123|4122.5|4123|4122.5|4123.5|4122.5|4123|4122.5|49
1628592690000|2021-08-10 10:51:30|4123.5|4123|4123.5|4122.5|4123.5|4123|4123|4122.5|179
1628592700000|2021-08-10 10:51:40|4123||4123||4123.5||4123||168
1628592710000|2021-08-10 10:51:50|4123.5|4123|4123.5|4122.5|4124|4123|4123.5|4122.5|344
1628592720000|2021-08-10 10:52:00|4123|4122|4122.5|4122|4123.5|4122|4122.5|4122|1057
1628592730000|2021-08-10 10:52:10|||||||||74
1628592780000|2021-08-10 10:53:00|||||||||62
1628592790000|2021-08-10 10:53:10|||||||||390
1628592820000|2021-08-10 10:53:40|4122|4121.5|4122.5|4122|4122.5|4122|4122|4121.5|1414
1628592840000|2021-08-10 10:54:00|4122|4121.5|4122.5|4121.5|4122.5|4122|4122|4121.5|798
1628592850000|2021-08-10 10:54:10|4122|4122|4123|4122|4123|4122.5|4122|4122|814
1628592860000|2021-08-10 10:54:20|4123.5|4122.5|4123|4122.5|4123.5|4122.5|4123|4122.5|258
1628592870000|2021-08-10 10:54:30|4123.5||4123.5||4123.5||4123||372
1628592880000|2021-08-10 10:54:40|4123||4123||4123.5||4123||0
1628592890000|2021-08-10 10:54:50|||||||||107
1628592910000|2021-08-10 10:55:10|4123.5|4123|4123.5|4122.5|4123.5|4123|4123.5|4122.5|134
1628592940000|2021-08-10 10:55:40|4123||4123||4123||4123||0
1628592950000|2021-08-10 10:55:50|4123.5||4123.5||4123.5||4123.5||237
1628592960000|2021-08-10 10:56:00|||||||||145
1628593020000|2021-08-10 10:57:00|||||||||750
1628593030000|2021-08-10 10:57:10|4124|4123|4124|4123|4124|4123.5|4124|4122.5|264
1628593040000|2021-08-10 10:57:20|||||||||56
1628593050000|2021-08-10 10:57:30||4123.5||4123||4123.5||4123|0
1628593060000|2021-08-10 10:57:40||4123.5||4123||4123.5||4123|0
1628593070000|2021-08-10 10:57:50||4123.5||4123.5||4123.5||4123.5|0
1628593080000|2021-08-10 10:58:00|4123.5|4123|4123.5|4123|4124|4123|4123.5|4123|1024
1628593090000|2021-08-10 10:58:10|4124|4123.5|4124|4123|4124|4123.5|4124|4123|237
1628593100000|2021-08-10 10:58:20|4123.5|4123.5|4124|4123|4124|4123.5|4123.5|4123|27
1628593110000|2021-08-10 10:58:30|4123.5|4123.5|4124|4123.5|4124.5|4124|4123.5|4123|4992
1628593120000|2021-08-10 10:58:40|4123.5|4123|4123.5|4122.5|4123.5|4123|4123|4122.5|1389
1628593130000|2021-08-10 10:58:50|4123|4122|4122|4121.5|4123.5|4122.5|4121.5|4121|2055
1628593150000|2021-08-10 10:59:10|||||||||113
1628593160000|2021-08-10 10:59:20|4122.5|4122|4123|4122|4123|4122|4122.5|4122|211
1628593170000|2021-08-10 10:59:30|4122.5||4122.5||4122.5||4122.5||0
1628593180000|2021-08-10 10:59:40|4122|4121.5|4122.5|4121.5|4122.5|4122|4122|4121|703
1628593190000|2021-08-10 10:59:50||4122||4122||4122||4122|0
1628593200000|2021-08-10 11:00:00|4122|4121.5|4122.5|4121.5|4122.5|4121.5|4122|4121.5|250
1628593240000|2021-08-10 11:00:40|4123|4122|4123|4122|4123|4122.5|4123|4122|650
1628593250000|2021-08-10 11:00:50|4122.5||4122.5||4122.5||4122.5||23
1628593260000|2021-08-10 11:01:00|4122|4121.5|4122.5|4121.5|4122.5|4122|4122|4121.5|414
1628593270000|2021-08-10 11:01:10|4122|4121|4121.5|4121|4122|4121|4121.5|4121|167
1628593280000|2021-08-10 11:01:20|||||||||3
1628593290000|2021-08-10 11:01:30|4122|4121.5|4122.5|4121.5|4122.5|4121.5|4122|4121.5|256
1628593300000|2021-08-10 11:01:40|||||||||15
1628593320000|2021-08-10 11:02:00||4122||4121.5||4122||4121.5|108
1628593340000|2021-08-10 11:02:20|4123|4122|4123|4122.5|4123|4122.5|4122.5|4121.5|1909
1628593350000|2021-08-10 11:02:30|4123.5|4123|4123.5|4123|4123.5|4123|4123.5|4123|92
1628593360000|2021-08-10 11:02:40|4124|4123.5|4123.5|4123|4124|4123.5|4123.5|4123|77
1628593370000|2021-08-10 11:02:50|4124|4123.5|4123.5|4123|4124|4123.5|4123.5|4123|1067
1628593380000|2021-08-10 11:03:00|4123|4122.5|4123.5|4122.5|4123.5|4122.5|4123|4122.5|812
1628593390000|2021-08-10 11:03:10|||||||||158
1628593420000|2021-08-10 11:03:40|4123||4123.5||4123.5||4123||0
1628593430000|2021-08-10 11:03:50|4123||4123.5||4123.5||4123||0
1628593440000|2021-08-10 11:04:00||4123||4122.5||4123||4122.5|250
1628593450000|2021-08-10 11:04:10||4123||4123||4123||4123|0
1628593460000|2021-08-10 11:04:20|4123|4122.5|4122|4121.5|4123.5|4122.5|4122|4121.5|2322
1628593470000|2021-08-10 11:04:30|4122.5|4122|4122.5|4122|4122.5|4122|4122.5|4122|150
1628593480000|2021-08-10 11:04:40|4122|4121.5|4122|4121.5|4122|4121.5|4122|4121.5|4
1628593500000|2021-08-10 11:05:00|4121.5|4121|4122|4121|4122|4121|4121.5|4121|376
1628593520000|2021-08-10 11:05:20|4121.5|4120.5|4121.5|4121|4121.5|4121|4121.5|4120.5|335
1628593530000|2021-08-10 11:05:30||4120.5||4121||4121||4120.5|287
1628593560000|2021-08-10 11:06:00|||||||||87
1628593570000|2021-08-10 11:06:10|4121|4120.5|4121|4120.5|4121|4120.5|4121|4120.5|73
1628593580000|2021-08-10 11:06:20|||||||||185
1628593590000|2021-08-10 11:06:30|4121.5|4121|4121.5|4121|4121.5|4121|4121.5|4121|2
1628593610000|2021-08-10 11:06:50|4122|4121.5|4122|4121.5|4122|4121.5|4122|4121.5|462
1628593620000|2021-08-10 11:07:00||4121||4121||4121||4121|25
1628593630000|2021-08-10 11:07:10||4121.5||4121.5||4121.5||4121.5|0
1628593640000|2021-08-10 11:07:20|||||||||65
1628593650000|2021-08-10 11:07:30|4121.5|4121|4121.5|4120.5|4121.5|4121|4121.5|4120.5|412
1628593660000|2021-08-10 11:07:40|4121|4120|4121|4120|4121.5|4120|4121|4120|0
1628593670000|2021-08-10 11:07:50|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|0
1628593680000|2021-08-10 11:08:00|4121|4121|4121.5|4120.5|4122|4121.5|4121|4120.5|490
1628593700000|2021-08-10 11:08:20|4121|4120|4122|4121|4122|4121.5|4120.5|4120|1480
1628593730000|2021-08-10 11:08:50|||||||||36
1628593750000|2021-08-10 11:09:10|4121.5||4122||4122||4121.5||44
1628593760000|2021-08-10 11:09:20|4122.5|4121.5|4122|4121.5|4122.5|4122|4122|4121.5|2089
1628593770000|2021-08-10 11:09:30|4122.5||4122.5||4122.5||4122.5||26
1628593790000|2021-08-10 11:09:50|||||||||265
1628593820000|2021-08-10 11:10:20|4122||4122||4122||4122||0
1628593840000|2021-08-10 11:10:40|4121.5|4121|4121|4120|4121.5|4121|4121|4120|1395
1628593880000|2021-08-10 11:11:20|4121.5|4120.5|4122|4121|4122|4121|4121.5|4120.5|509
1628593910000|2021-08-10 11:11:50|||||||||100
1628593920000|2021-08-10 11:12:00|||||||||62
1628593940000|2021-08-10 11:12:20|4121.5|4120.5|4121|4120.5|4121.5|4120.5|4121|4120.5|1216
1628593960000|2021-08-10 11:12:40|4121.5||4121.5||4121.5||4121.5||0
1628593970000|2021-08-10 11:12:50|||||||||169
1628593980000|2021-08-10 11:13:00|4121||4121||4121||4121||0
1628594000000|2021-08-10 11:13:20|||||||||241
1628594010000|2021-08-10 11:13:30|4121.5||4121.5||4121.5||4121.5||180
1628594030000|2021-08-10 11:13:50||4121||4121||4121||4120.5|0
1628594040000|2021-08-10 11:14:00|4122|4121.5|4122|4121|4122|4121.5|4122|4121|518
1628594050000|2021-08-10 11:14:10|4121.5||4121.5||4121.5||4121.5||0
1628594060000|2021-08-10 11:14:20|4122||4122||4122||4122||0
1628594120000|2021-08-10 11:15:20||4121.5||4121.5||4121.5||4121.5|78
1628594130000|2021-08-10 11:15:30|4122.5|4122|4122.5|4122|4122.5|4122|4122.5|4122|309
1628594140000|2021-08-10 11:15:40|4122|4121.5|4122|4121.5|4122|4121.5|4122|4121.5|2
1628594150000|2021-08-10 11:15:50|4122.5|4121|4122.5|4121.5|4123|4122|4122|4121|1322
1628594170000|2021-08-10 11:16:10|4122||4122||4122||4122||2
1628594180000|2021-08-10 11:16:20|||||||||322
1628594220000|2021-08-10 11:17:00|4121.5|4121|4121.5|4120.5|4121.5|4121|4121|4120.5|2678
1628594240000|2021-08-10 11:17:20|4121|4120|4120.5|4120|4121.5|4120|4120.5|4120|813
1628594250000|2021-08-10 11:17:30|4121|4120.5|4121|4120|4121|4120.5|4121|4120|259
1628594280000|2021-08-10 11:18:00|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|77
1628594290000|2021-08-10 11:18:10|4121||4121.5||4121.5||4121||0
1628594310000|2021-08-10 11:18:30|4121||4121||4121.5||4121||900
1628594320000|2021-08-10 11:18:40|||||||||100
1628594360000|2021-08-10 11:19:20|4121.5|4120|4119|4118.5|4121.5|4120|4119|4118.5|2135
1628594370000|2021-08-10 11:19:30|4119.5|4119|4119.5|4118.5|4119.5|4119|4119.5|4118.5|523
1628594390000|2021-08-10 11:19:50|4120|4119|4120.5|4119.5|4120.5|4119.5|4119.5|4119|823
1628594400000|2021-08-10 11:20:00|||||||||140
1628594410000|2021-08-10 11:20:10||4120||4120||4120||4120|0
1628594440000|2021-08-10 11:20:40|4120|4119.5|4119.5|4118.5|4120|4119.5|4119.5|4118.5|1262
1628594520000|2021-08-10 11:22:00|4119||4119||4119||4119||1
1628594540000|2021-08-10 11:22:20|4119.5|4119|4119.5|4119|4119.5|4119|4119.5|4119|124
1628594570000|2021-08-10 11:22:50|4120|4118.5|4120|4119.5|4120|4119.5|4120|4118.5|475
1628594580000|2021-08-10 11:23:00|4120.5|4120|4121|4120|4121|4120.5|4120.5|4120|624
1628594600000|2021-08-10 11:23:20|4121.5||4121||4121.5||4121||0
1628594610000|2021-08-10 11:23:30|4121.5||4121||4121.5||4121||0
1628594620000|2021-08-10 11:23:40|||||||||900
1628594640000|2021-08-10 11:24:00|||||||||24
1628594650000|2021-08-10 11:24:10|||||||||10
1628594670000|2021-08-10 11:24:30|4120.5|4119.5|4120|4119|4121|4119.5|4119.5|4119|2731
1628594730000|2021-08-10 11:25:30|4119.5|4118.5|4119.5|4118.5|4119.5|4118.5|4119.5|4118.5|0
1628594740000|2021-08-10 11:25:40||4119||4119||4119||4119|0
1628594750000|2021-08-10 11:25:50|4119|4118.5|4119|4118|4119|4118.5|4118.5|4118|1563
1628594770000|2021-08-10 11:26:10|4118.5|4118.5|4119|4118.5|4119|4118.5|4118.5|4118.5|136
1628594810000|2021-08-10 11:26:50|4118.5|4118|4119|4118|4119|4118|4118.5|4118|215
1628594830000|2021-08-10 11:27:10|||||||||70
1628594870000|2021-08-10 11:27:50|||||||||10
1628594900000|2021-08-10 11:28:20|4118.5|4117.5|4117.5|4116.5|4119|4117.5|4117.5|4116.5|1597
1628594910000|2021-08-10 11:28:30|||||||||7
1628594940000|2021-08-10 11:29:00||4117||4117||4117||4117|0
1628594950000|2021-08-10 11:29:10|4118||4118||4118.5||4117.5||268
1628594990000|2021-08-10 11:29:50|||||||||85
1628595000000|2021-08-10 11:30:00|4117.5|4116.5|4117|4116.5|4118|4116.5|4117|4116.5|785
1628595010000|2021-08-10 11:30:10|4117.5||4117||4117.5||4117||0
1628595020000|2021-08-10 11:30:20|4117.5|4117|4117.5|4116.5|4117.5|4117|4117.5|4116.5|478
1628595050000|2021-08-10 11:30:50|4117||4117||4117||4117||0
1628595060000|2021-08-10 11:31:00|||||||||82
1628595070000|2021-08-10 11:31:10|4116.5|4116|4116.5|4116|4116.5|4116|4116.5|4116|167
1628595100000|2021-08-10 11:31:40|4116|4115.5|4116.5|4115.5|4116.5|4115.5|4116|4115.5|104
1628595170000|2021-08-10 11:32:50|||||||||68
1628595220000|2021-08-10 11:33:40|4116|4116|4116.5|4116|4116.5|4116|4116|4116|608
1628595230000|2021-08-10 11:33:50||4115.5||4115.5||4116||4115.5|0
1628595250000|2021-08-10 11:34:10|4117|4116|4117.5|4117|4118|4117|4117|4115.5|1291
1628595260000|2021-08-10 11:34:20|||||||||214
1628595280000|2021-08-10 11:34:40|4117|4116.5|4117|4116.5|4117|4116.5|4117|4116|1637
1628595290000|2021-08-10 11:34:50|4116.5|4116|4116.5|4116|4116.5|4116|4116.5|4116|11
1628595300000|2021-08-10 11:35:00|4116|4115.5|4116|4115|4116|4115.5|4116|4115|987
1628595310000|2021-08-10 11:35:10|4115.5||4115.5||4115.5||4115.5||148
1628595320000|2021-08-10 11:35:20|4116|4115.5|4116|4115|4116|4115.5|4116|4115|215
1628595330000|2021-08-10 11:35:30||4115.5||4115.5||4115.5||4115.5|0
1628595340000|2021-08-10 11:35:40|4115.5|4115|4116|4115|4116|4115|4115.5|4115|340
1628595370000|2021-08-10 11:36:10|4115.5|4114.5|4113|4112|4115.5|4114.5|4112.5|4112|5629
1628595380000|2021-08-10 11:36:20|4112.5||4113||4113||4112.5||115
1628595400000|2021-08-10 11:36:40|4112.5|4111.5|4112.5|4111.5|4112.5|4111.5|4112.5|4111.5|50
1628595410000|2021-08-10 11:36:50|4112|4112.5|4113|4112.5|4113|4112.5|4112|4112.5|1146
1628595420000|2021-08-10 11:37:00||4112||4112||4112||4112|0
1628595440000|2021-08-10 11:37:20|4112.5|4111.5|4112.5|4111.5|4112.5|4112|4112|4111.5|1529
1628595470000|2021-08-10 11:37:50|4112|4112|4112.5|4112|4112.5|4112|4112|4112|716
1628595480000|2021-08-10 11:38:00||4111.5||4111.5||4111.5||4111.5|136
1628595490000|2021-08-10 11:38:10|||||||||244
1628595530000|2021-08-10 11:38:50|||||||||100
1628595560000|2021-08-10 11:39:20|4113|4112|4114|4113|4114|4113|4113|4112|1144
1628595570000|2021-08-10 11:39:30|||||||||58
1628595580000|2021-08-10 11:39:40|||||||||465
1628595590000|2021-08-10 11:39:50|||||||||95
1628595620000|2021-08-10 11:40:20|4113.5|4112.5|4112.5|4111.5|4113.5|4112.5|4112|4111.5|1290
1628595680000|2021-08-10 11:41:20|4113|4112|4113|4112|4113|4112.5|4113|4111.5|1219
1628595700000|2021-08-10 11:41:40||4112.5||4112||4112.5||4112|158
1628595720000|2021-08-10 11:42:00|||||||||70
1628595730000|2021-08-10 11:42:10|||||||||2
1628595770000|2021-08-10 11:42:50|4112.5|4111.5|4113|4112|4113.5|4113|4112.5|4111.5|2188
1628595780000|2021-08-10 11:43:00|||||||||1
1628595800000|2021-08-10 11:43:20|4112.5|4112.5|4113|4112|4113|4112.5|4112.5|4112|445
1628595810000|2021-08-10 11:43:30||4112.5||4112.5||4112.5||4112.5|803
1628595820000|2021-08-10 11:43:40|4113.5|4113|4114|4113.5|4114|4113.5|4113.5|4112.5|1589
1628595830000|2021-08-10 11:43:50|4113.5|4113|4113.5|4113|4113.5|4113|4113.5|4113|395
1628595840000|2021-08-10 11:44:00|4114|4113.5|4114|4113.5|4114|4113.5|4114|4113.5|0
1628595850000|2021-08-10 11:44:10|4113.5|4113|4113.5|4113|4114|4113|4113.5|4113|487
1628595860000|2021-08-10 11:44:20|4114||4113.5||4114||4113.5||0
1628595870000|2021-08-10 11:44:30|4114||4113.5||4114||4113.5||0
1628595880000|2021-08-10 11:44:40|4114||4114||4114||4114||0
1628595910000|2021-08-10 11:45:10|4114.5|4113.5|4114|4113.5|4114.5|4114|4114|4113|1373
1628595920000|2021-08-10 11:45:20||4113||4113||4113||4113|0
1628595930000|2021-08-10 11:45:30|4113.5|4113.5|4113.5|4113|4113.5|4113.5|4113.5|4113|453
1628595940000|2021-08-10 11:45:40|4114|4113.5|4114.5|4113.5|4114.5|4113.5|4114|4113.5|240
1628595950000|2021-08-10 11:45:50|||||||||280
1628595960000|2021-08-10 11:46:00|||||||||50
1628595980000|2021-08-10 11:46:20|4114|4113|4114.5|4114|4114.5|4114|4113.5|4113|5094
1628595990000|2021-08-10 11:46:30|||||||||70
1628596000000|2021-08-10 11:46:40|4115|4114.5|4115|4114|4115|4114.5|4115|4114|2071
1628596020000|2021-08-10 11:47:00|4114.5||4114.5||4114.5||4114.5||68
1628596030000|2021-08-10 11:47:10|4114|4113.5|4114|4113|4114|4113.5|4114|4113|913
1628596040000|2021-08-10 11:47:20|4114.5|4113.5|4114.5|4114|4114.5|4114|4114.5|4113.5|1517
1628596060000|2021-08-10 11:47:40||4113.5||4113.5||4113.5||4113.5|99
1628596070000|2021-08-10 11:47:50||4114||4114||4114||4114|0
1628596080000|2021-08-10 11:48:00|||||||||108
1628596130000|2021-08-10 11:48:50|4115|4114.5|4114.5|4114|4115.5|4114.5|4114.5|4114|1402
1628596140000|2021-08-10 11:49:00|4114|4113.5|4114|4113.5|4114|4113.5|4114|4113.5|945
1628596170000|2021-08-10 11:49:30|||||||||283
1628596180000|2021-08-10 11:49:40|||||||||70
1628596190000|2021-08-10 11:49:50|||||||||94
1628596240000|2021-08-10 11:50:40|||||||||33
1628596260000|2021-08-10 11:51:00|||||||||73
1628596270000|2021-08-10 11:51:10|4114.5|4114|4115|4114|4115|4114|4114.5|4114|1818
1628596280000|2021-08-10 11:51:20||4114.5||4114||4114.5||4114|630
1628596300000|2021-08-10 11:51:40|4114.5||4114.5||4115||4114.5||0
1628596310000|2021-08-10 11:51:50|||||||||68
1628596330000|2021-08-10 11:52:10|4115|4114.5|4114.5|4114|4115|4114.5|4114.5|4114|1870
1628596380000|2021-08-10 11:53:00|||||||||62
1628596400000|2021-08-10 11:53:20|4114|4113.5|4114|4113.5|4114|4113.5|4113.5|4113|3367
1628596410000|2021-08-10 11:53:30|4113.5|4113|4113.5|4113|4113.5|4113|4113.5|4113|406
1628596430000|2021-08-10 11:53:50|4113|4112.5|4114|4113.5|4114|4113.5|4113|4112.5|1222
1628596450000|2021-08-10 11:54:10|4114.5|4114|4115|4114|4115|4114.5|4114|4113.5|1710
1628596500000|2021-08-10 11:55:00|4114.5||4115||4115||4114.5||0
1628596510000|2021-08-10 11:55:10|||||||||31
1628596590000|2021-08-10 11:56:30|4114.5|4114.5|4115|4114|4115|4114.5|4114.5|4114|414
1628596630000|2021-08-10 11:57:10|||||||||24
1628596640000|2021-08-10 11:57:20|4115.5|4114.5|4115.5|4115|4116|4115.5|4115.5|4114.5|730
1628596650000|2021-08-10 11:57:30||4114.5||4114.5||4114.5||4114.5|400
1628596660000|2021-08-10 11:57:40||4115||4115||4115||4115|222
1628596670000|2021-08-10 11:57:50|4116|4115.5|4115|4114.5|4116|4115.5|4115|4114.5|1710
1628596690000|2021-08-10 11:58:10|4115.5|4115|4115.5|4115|4115.5|4115|4115.5|4115|661
1628596710000|2021-08-10 11:58:30|||||||||53
1628596740000|2021-08-10 11:59:00|4115|4114.5|4115|4114.5|4115|4114.5|4115|4114.5|467
1628596750000|2021-08-10 11:59:10|4114.5|4114|4114.5|4114|4114.5|4114|4114|4113.5|2080
1628596760000|2021-08-10 11:59:20|4114|4113.5|4114.5|4113.5|4114.5|4113.5|4114|4113.5|53
1628596790000|2021-08-10 11:59:50|||||||||166
1628596810000|2021-08-10 12:00:10|4114|4113|4114|4113|4114.5|4113|4113.5|4113|1051
1628596830000|2021-08-10 12:00:30||4113.5||4113.5||4113.5||4113.5|0
1628596850000|2021-08-10 12:00:50|4113.5|4113|4113|4112.5|4113.5|4113|4113|4112.5|1207
1628596860000|2021-08-10 12:01:00|4112.5|4112|4113|4112.5|4113|4112.5|4112.5|4112|670
1628596870000|2021-08-10 12:01:10|||||||||333
1628596900000|2021-08-10 12:01:40|||||||||740
1628596920000|2021-08-10 12:02:00|4113.5|4113|4113.5|4113|4113.5|4113|4113.5|4113|442
1628596940000|2021-08-10 12:02:20|4114|4113.5|4114|4113|4114|4113.5|4114|4113|765
1628596960000|2021-08-10 12:02:40|4113.5|4113.5|4114|4113|4114|4113.5|4113.5|4113|983
1628596990000|2021-08-10 12:03:10||4113.5||4113.5||4113.5||4113|0
1628597050000|2021-08-10 12:04:10|4113.5|4113|4112|4111.5|4113.5|4113|4112|4111.5|3284
1628597060000|2021-08-10 12:04:20|4111.5|4111|4111.5|4110.5|4111.5|4111|4111|4110.5|1035
1628597110000|2021-08-10 12:05:10|4112|4111|4113|4112.5|4113|4112.5|4112|4110.5|1653
1628597120000|2021-08-10 12:05:20|||||||||105
1628597130000|2021-08-10 12:05:30|||||||||21
1628597140000|2021-08-10 12:05:40|4113.5|4113|4113.5|4112.5|4113.5|4113|4113.5|4112.5|417
1628597190000|2021-08-10 12:06:30|4114|4113|4114.5|4113.5|4114.5|4114|4114|4112.5|328
1628597210000|2021-08-10 12:06:50|||||||||28
1628597230000|2021-08-10 12:07:10|4114|4113|4114|4113|4114|4113|4113.5|4113|1665
1628597240000|2021-08-10 12:07:20|||||||||685
1628597260000|2021-08-10 12:07:40|4114.5|4113.5|4114|4113|4114.5|4113.5|4114|4113|200
1628597270000|2021-08-10 12:07:50|4114.5||4114.5||4114.5||4114.5||0
1628597280000|2021-08-10 12:08:00|4115|4113.5|4114.5|4114|4115|4114|4114.5|4113.5|0
1628597300000|2021-08-10 12:08:20|||||||||1
1628597340000|2021-08-10 12:09:00|4115|4113.5|4114.5|4114|4115|4114|4114|4113.5|1275
1628597350000|2021-08-10 12:09:10|4115|4114.5|4115|4114|4115|4114.5|4115|4114|145
1628597390000|2021-08-10 12:09:50|4114.5|4114.5|4115|4114|4115|4114.5|4114.5|4114|682
1628597430000|2021-08-10 12:10:30|4115.5|4114.5|4115.5|4114.5|4115.5|4115|4115.5|4114.5|883
1628597470000|2021-08-10 12:11:10|4116|4115|4116|4115.5|4116|4115.5|4116|4114.5|1
1628597480000|2021-08-10 12:11:20||4115||4115.5||4115.5||4115|0
1628597490000|2021-08-10 12:11:30|4115.5|4115|4116|4115|4116|4115.5|4115.5|4115|896
1628597500000|2021-08-10 12:11:40|4115.5||4115.5||4115.5||4115.5||264
1628597510000|2021-08-10 12:11:50|4116||4116||4116||4116||29
1628597550000|2021-08-10 12:12:30|4115.5|4114.5|4115|4114|4116.5|4114.5|4115|4114|2491
1628597560000|2021-08-10 12:12:40|||||||||423
1628597590000|2021-08-10 12:13:10|4115.5|4114.5|4116|4115|4116|4115|4115.5|4114.5|167
1628597630000|2021-08-10 12:13:50|||||||||2
1628597660000|2021-08-10 12:14:20|4115.5|4115.5|4116|4115|4116|4115.5|4115.5|4115|92
1628597680000|2021-08-10 12:14:40|||||||||62
1628597690000|2021-08-10 12:14:50|4115.5||4115.5||4116||4115.5||174
1628597700000|2021-08-10 12:15:00|4116||4116||4116||4115.5||0
1628597720000|2021-08-10 12:15:20|4115.5||4116||4116||4115.5||0
1628597740000|2021-08-10 12:15:40|||||||||454
1628597790000|2021-08-10 12:16:30|||||||||293
1628597880000|2021-08-10 12:18:00||4115.5||4115.5||4115.5||4115.5|0
1628597890000|2021-08-10 12:18:10|4115.5|4115|4116.5|4115.5|4116.5|4116|4115.5|4115|2055
1628597900000|2021-08-10 12:18:20|4116|4116|4117|4116|4117|4116.5|4116|4116|411
1628597910000|2021-08-10 12:18:30|4117.5|4116.5|4117.5|4116.5|4117.5|4116.5|4117.5|4116.5|218
1628597920000|2021-08-10 12:18:40||4117||4117||4117||4117|0
1628597940000|2021-08-10 12:19:00|||||||||292
1628597960000|2021-08-10 12:19:20|4117|4116.5|4117.5|4116.5|4117.5|4117|4117|4116.5|740
1628597990000|2021-08-10 12:19:50|||||||||84
1628598000000|2021-08-10 12:20:00|4118|4117|4117.5|4117|4118|4117.5|4117.5|4117|441
1628598020000|2021-08-10 12:20:20|4118|4117.5|4118|4117|4118.5|4117.5|4118|4117|100
1628598070000|2021-08-10 12:21:10|4117.5||4118||4118||4117.5||0
1628598080000|2021-08-10 12:21:20|4117.5|4117.5|4117.5|4117|4118|4117.5|4117.5|4117|782
1628598090000|2021-08-10 12:21:30|4118|4117.5|4118.5|4117.5|4118.5|4117.5|4117.5|4117|3397
1628598100000|2021-08-10 12:21:40|4118|4118|4118|4117.5|4118.5|4118|4118|4117.5|1235
1628598110000|2021-08-10 12:21:50|4118.5||4118.5||4118.5||4118.5||113
1628598120000|2021-08-10 12:22:00|4118|4118|4118.5|4117.5|4118.5|4118|4118|4117.5|809
1628598150000|2021-08-10 12:22:30|4118|4117|4117.5|4116.5|4118.5|4117|4117.5|4116.5|2510
1628598190000|2021-08-10 12:23:10|||||||||6
1628598200000|2021-08-10 12:23:20|||||||||10
1628598210000|2021-08-10 12:23:30|4118||4117.5||4118||4117.5||0
1628598220000|2021-08-10 12:23:40|4117||4117.5||4117.5||4117||0
1628598230000|2021-08-10 12:23:50|4117||4117.5||4117.5||4117||35
1628598240000|2021-08-10 12:24:00|4118||4118||4118||4118||0
1628598250000|2021-08-10 12:24:10|4117.5|4117|4117.5|4117|4118|4117|4117.5|4117|5
1628598260000|2021-08-10 12:24:20||4116.5||4116.5||4116.5||4116.5|200
1628598310000|2021-08-10 12:25:10|4118|4117|4118.5|4118|4119|4118.5|4118|4117|1862
1628598320000|2021-08-10 12:25:20|4119||4119||4119||4119||15
1628598340000|2021-08-10 12:25:40|||||||||28
1628598350000|2021-08-10 12:25:50|4118.5|4117.5|4116|4115.5|4119|4117.5|4116|4115.5|3896
1628598360000|2021-08-10 12:26:00||4115||4115||4115||4114.5|32
1628598370000|2021-08-10 12:26:10||4114.5||4114.5||4115||4114.5|0
1628598410000|2021-08-10 12:26:50|||||||||1
1628598460000|2021-08-10 12:27:40|||||||||370
1628598470000|2021-08-10 12:27:50|4115.5|4115|4116|4115|4116|4115.5|4115.5|4115|1088
1628598480000|2021-08-10 12:28:00|4115.5|4114.5|4116|4115|4116|4115.5|4115.5|4114.5|312
1628598490000|2021-08-10 12:28:10||4115.5||4115||4115.5||4115|92
1628598500000|2021-08-10 12:28:20|4115.5|4115.5|4116|4115.5|4116|4115.5|4115.5|4115|161
1628598510000|2021-08-10 12:28:30|4116.5|4116|4116.5|4115.5|4117|4116|4116.5|4115.5|894
1628598520000|2021-08-10 12:28:40|||||||||65
1628598540000|2021-08-10 12:29:00|4116|4115|4115|4114|4116.5|4115|4114.5|4113.5|1662
1628598590000|2021-08-10 12:29:50|||||||||96
1628598600000|2021-08-10 12:30:00|4114.5|4113.5|4114.5|4113.5|4115.5|4113.5|4114|4113|107
1628598610000|2021-08-10 12:30:10|4115|4114|4115|4114|4115|4114.5|4114.5|4113.5|42
1628598630000|2021-08-10 12:30:30|4114.5||4115||4115||4114.5||0
1628598650000|2021-08-10 12:30:50|4114.5|4113.5|4114.5|4113.5|4114.5|4113.5|4114.5|4113.5|775
1628598670000|2021-08-10 12:31:10|4115|4114|4115|4114|4115|4114.5|4115|4114|81
1628598690000|2021-08-10 12:31:30|||||||||5
1628598700000|2021-08-10 12:31:40|||||||||35
1628598730000|2021-08-10 12:32:10|4115.5|4114.5|4116|4115|4116|4115.5|4115.5|4114|571
1628598760000|2021-08-10 12:32:40|4116.5|4115.5|4116.5|4116|4116.5|4116|4116|4115|326
1628598780000|2021-08-10 12:33:00|4117|4116.5|4117|4116|4117|4116.5|4117|4116|115
1628598790000|2021-08-10 12:33:10|4116.5||4117||4117||4116.5||0
1628598810000|2021-08-10 12:33:30|4116.5|4115.5|4116.5|4115.5|4116.5|4115.5|4116|4115.5|1345
1628598820000|2021-08-10 12:33:40|4117||4117||4117||4117||0
1628598870000|2021-08-10 12:34:30||4116||4116||4116.5||4116|0
1628598880000|2021-08-10 12:34:40||4116.5||4116||4116.5||4116|200
1628598900000|2021-08-10 12:35:00|||||||||239
1628598910000|2021-08-10 12:35:10|4116.5|4115.5|4117|4116|4117|4116.5|4116.5|4115.5|253
1628598960000|2021-08-10 12:36:00|||||||||100
1628598970000|2021-08-10 12:36:10|4116.5|4115.5|4115.5|4114.5|4117|4115.5|4115.5|4114.5|3053
1628599020000|2021-08-10 12:37:00|4115|4114|4114|4113|4115|4114.5|4113.5|4113|1664
1628599030000|2021-08-10 12:37:10|4113.5|4112.5|4113.5|4112.5|4113.5|4112.5|4113.5|4112.5|18
1628599040000|2021-08-10 12:37:20|||||||||120
1628599050000|2021-08-10 12:37:30|||||||||74
1628599080000|2021-08-10 12:38:00|4114|4113|4114.5|4113|4114.5|4114|4114|4113|1501
1628599090000|2021-08-10 12:38:10||4113.5||4113.5||4113.5||4113|0
1628599100000|2021-08-10 12:38:20||4113||4113||4113||4113|0
1628599130000|2021-08-10 12:38:50||4113.5||4113||4113.5||4113|0
1628599140000|2021-08-10 12:39:00|4114||4113.5||4114||4113.5||667
1628599150000|2021-08-10 12:39:10|4114||4114||4114||4114||203
1628599170000|2021-08-10 12:39:30|4113.5|4113.5|4114.5|4113.5|4114.5|4114|4113.5|4113|575
1628599180000|2021-08-10 12:39:40|||||||||1
1628599190000|2021-08-10 12:39:50|||||||||191
1628599210000|2021-08-10 12:40:10|||||||||181
1628599260000|2021-08-10 12:41:00|4115|4114|4116|4115|4116|4115.5|4115|4113.5|711
1628599270000|2021-08-10 12:41:10|4115.5|4114.5|4115.5|4114.5|4115.5|4114.5|4115.5|4114.5|273
1628599280000|2021-08-10 12:41:20|4116||4116||4116||4116||0
1628599290000|2021-08-10 12:41:30|4116.5|4115|4117|4116|4117|4116|4116.5|4115|985
1628599350000|2021-08-10 12:42:30|||||||||53
1628599380000|2021-08-10 12:43:00|4117.5|4116.5|4118|4117|4118|4117|4117.5|4116.5|158
1628599390000|2021-08-10 12:43:10|||||||||265
1628599440000|2021-08-10 12:44:00|4117.5||4118||4118||4117.5||283
1628599500000|2021-08-10 12:45:00|4117.5|4117.5|4118|4117.5|4118|4117.5|4117.5|4117.5|535
1628599510000|2021-08-10 12:45:10|4118.5|4118|4119|4118|4119|4118|4118.5|4118|423
1628599520000|2021-08-10 12:45:20|4118.5||4118.5||4119||4118.5||0
1628599530000|2021-08-10 12:45:30|4119||4118.5||4119||4118.5||0
1628599540000|2021-08-10 12:45:40|4119||4118.5||4119||4118.5||0
1628599550000|2021-08-10 12:45:50|4119||4119||4119||4119||0
1628599560000|2021-08-10 12:46:00|4118.5||4118.5||4119||4118.5||503
1628599570000|2021-08-10 12:46:10|4119|4118.5|4119|4118.5|4119|4118.5|4119|4118.5|496
1628599580000|2021-08-10 12:46:20|||||||||24
1628599610000|2021-08-10 12:46:50|4118.5|4118|4119|4118|4119|4118|4118.5|4117.5|3917
1628599620000|2021-08-10 12:47:00|4119.5|4118.5|4119|4118.5|4119.5|4119|4119|4118.5|414
1628599630000|2021-08-10 12:47:10|4118.5|4118|4119|4118|4119|4118.5|4118.5|4118|306
1628599650000|2021-08-10 12:47:30||4118.5||4118.5||4118.5||4118.5|0
1628599670000|2021-08-10 12:47:50|4118.5|4118|4118.5|4117.5|4118.5|4118|4118.5|4117.5|603
1628599680000|2021-08-10 12:48:00|4118|4117|4118.5|4118|4118.5|4118|4117|4116.5|1730
1628599690000|2021-08-10 12:48:10|||||||||96
1628599710000|2021-08-10 12:48:30|||||||||1642
1628599740000|2021-08-10 12:49:00|4119|4117.5|4120|4119|4120|4119|4119|4117.5|2227
1628599760000|2021-08-10 12:49:20|4119.5|4119.5|4120|4119.5|4120|4119.5|4119.5|4119.5|100
1628599770000|2021-08-10 12:49:30||4119||4119||4119||4119|13
1628599790000|2021-08-10 12:49:50|||||||||200
1628599810000|2021-08-10 12:50:10|||||||||5
1628599860000|2021-08-10 12:51:00||4119.5||4119.5||4119.5||4119.5|0
1628599870000|2021-08-10 12:51:10|4120.5|4120|4120|4119.5|4120.5|4120|4120|4119.5|23
1628599880000|2021-08-10 12:51:20|4120.5|4120|4120.5|4119.5|4120.5|4120|4120.5|4119.5|496
1628599900000|2021-08-10 12:51:40|||||||||1
1628599920000|2021-08-10 12:52:00|4121|4120|4120.5|4119.5|4121.5|4120.5|4120.5|4119.5|414
1628599930000|2021-08-10 12:52:10||4120||4120||4120||4120|0
1628599980000|2021-08-10 12:53:00|4121|4120.5|4121|4120|4121|4120.5|4121|4120|229
1628599990000|2021-08-10 12:53:10|4121.5||4121||4121.5||4121||0
1628600010000|2021-08-10 12:53:30|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|78
1628600030000|2021-08-10 12:53:50|4121|4121|4121.5|4120.5|4121.5|4121|4121|4120.5|278
1628600040000|2021-08-10 12:54:00|4122.5|4121|4122|4121.5|4122.5|4121.5|4122|4121|261
1628600050000|2021-08-10 12:54:10|4122.5|4121|4122|4121|4122.5|4121|4121.5|4121|600
1628600060000|2021-08-10 12:54:20|4121.5|4121.5|4122|4121|4122|4121.5|4121.5|4121|932
1628600100000|2021-08-10 12:55:00|4121.5||4121.5||4121.5||4121.5||215
1628600110000|2021-08-10 12:55:10|4122|4121.5|4122|4121|4122|4121.5|4122|4121|326
1628600120000|2021-08-10 12:55:20|4121.5||4122||4122||4121.5||334
1628600130000|2021-08-10 12:55:30|4121.5|4121.5|4121.5|4121|4121.5|4121.5|4121.5|4121|475
1628600150000|2021-08-10 12:55:50|4122|4120.5|4122|4121|4122|4121.5|4121.5|4120.5|678
1628600190000|2021-08-10 12:56:30|4122.5|4121.5|4122.5|4122|4122.5|4122|4122|4121.5|651
1628600220000|2021-08-10 12:57:00|4122|4121.5|4122.5|4121.5|4122.5|4121.5|4122|4121.5|1311
1628600280000|2021-08-10 12:58:00|4122|4122|4122.5|4121.5|4122.5|4122|4122|4121.5|288
1628600290000|2021-08-10 12:58:10|||||||||72
1628600320000|2021-08-10 12:58:40||4122||4122||4122||4122|0
1628600330000|2021-08-10 12:58:50|||||||||31
1628600390000|2021-08-10 12:59:50|4122|4121.5|4122|4121.5|4122.5|4122|4122|4121.5|1770
1628600400000|2021-08-10 13:00:00|4121.5|4121|4120.5|4120|4121.5|4121|4120|4119.5|3641
1628600410000|2021-08-10 13:00:10|4121|4120.5|4121.5|4120.5|4121.5|4120.5|4121|4120.5|931
1628600420000|2021-08-10 13:00:20|||||||||425
1628600430000|2021-08-10 13:00:30|4122|4121|4123|4122|4123|4122|4122|4121|1472
1628600450000|2021-08-10 13:00:50|||||||||7
1628600480000|2021-08-10 13:01:20|4122.5|4121.5|4122.5|4121.5|4122.5|4121.5|4121.5|4121|3142
1628600520000|2021-08-10 13:02:00|4123|4122|4123|4122.5|4123|4122.5|4123|4122|300
1628600530000|2021-08-10 13:02:10|4122.5|4122|4122.5|4122|4122.5|4122|4122.5|4122|385
1628600540000|2021-08-10 13:02:20|4123||4123||4123||4123||594
1628600600000|2021-08-10 13:03:20||4122.5||4122.5||4122.5||4122.5|0
1628600610000|2021-08-10 13:03:30|||||||||13
1628600620000|2021-08-10 13:03:40|4123.5|4123|4123.5|4122.5|4124|4123|4123.5|4122.5|544
1628600630000|2021-08-10 13:03:50|||||||||138
1628600660000|2021-08-10 13:04:20|4123|4123|4123|4122.5|4123.5|4123|4123|4122.5|892
1628600670000|2021-08-10 13:04:30|||||||||500
1628600680000|2021-08-10 13:04:40|4123.5||4123||4123.5||4123||911
1628600690000|2021-08-10 13:04:50|4123.5|4123|4124|4123|4124|4123.5|4123.5|4122.5|375
1628600700000|2021-08-10 13:05:00||4123.5||4123.5||4123.5||4123|194
1628600720000|2021-08-10 13:05:20|4123.5|4123|4123.5|4123|4123.5|4123|4123.5|4123|669
1628600730000|2021-08-10 13:05:30|||||||||1
1628600750000|2021-08-10 13:05:50|||||||||75
1628600770000|2021-08-10 13:06:10|4123|4122.5|4123.5|4122.5|4123.5|4122.5|4123|4122.5|2179
1628600780000|2021-08-10 13:06:20|4124|4123|4124|4123.5|4124|4123.5|4124|4123|1232
1628600790000|2021-08-10 13:06:30|||||||||2
1628600820000|2021-08-10 13:07:00|4123.5|4123|4124|4123|4124|4123|4123|4122.5|2965
1628600840000|2021-08-10 13:07:20|4123.5||4124||4124||4123.5||161
1628600880000|2021-08-10 13:08:00|4124.5|4123.5|4124.5|4124|4124.5|4124|4124.5|4123.5|535
1628600890000|2021-08-10 13:08:10|4125|4124.5|4125|4124.5|4125|4124.5|4125|4124.5|401
1628600930000|2021-08-10 13:08:50|||||||||180
1628600960000|2021-08-10 13:09:20|||||||||2
1628600970000|2021-08-10 13:09:30|4124.5|4124|4124.5|4124|4125|4124|4124|4123.5|2951
1628600980000|2021-08-10 13:09:40|4124|4123.5|4125|4124|4125|4124|4124|4123.5|205
1628601000000|2021-08-10 13:10:00|4124.5||4125||4125||4124.5||683
1628601040000|2021-08-10 13:10:40|4124.5|4124.5|4125|4124|4125|4124.5|4124.5|4124|864
1628601060000|2021-08-10 13:11:00|4125.5|4124.5|4125.5|4124.5|4125.5|4125|4125|4124|3196
1628601090000|2021-08-10 13:11:30|4125|4124|4124.5|4124|4125|4124|4124.5|4124|1677
1628601100000|2021-08-10 13:11:40|||||||||16
1628601110000|2021-08-10 13:11:50|||||||||100
1628601120000|2021-08-10 13:12:00|||||||||1743
1628601130000|2021-08-10 13:12:10|4125|4124.5|4125|4124.5|4125|4124.5|4125|4124.5|1031
1628601140000|2021-08-10 13:12:20|4125.5|4125|4125.5|4124.5|4125.5|4125|4125|4124.5|683
1628601160000|2021-08-10 13:12:40||4125||4125||4125||4125|136
1628601170000|2021-08-10 13:12:50|4126|4125.5|4126.5|4125.5|4126.5|4126|4126|4125.5|1002
1628601180000|2021-08-10 13:13:00|4127||4127||4127||4127||0
1628601190000|2021-08-10 13:13:10|4126.5|4126|4126.5|4126|4126.5|4126.5|4126.5|4126|215
1628601220000|2021-08-10 13:13:40|4127||4127||4127||4127||177
1628601240000|2021-08-10 13:14:00|4126.5|4125.5|4126.5|4125.5|4126.5|4125.5|4125.5|4124.5|2835
1628601250000|2021-08-10 13:14:10|4126|4125|4126|4125|4126|4125|4126|4125|0
1628601260000|2021-08-10 13:14:20|4126.5|4125.5|4126|4125.5|4126.5|4126|4126|4125|520
1628601290000|2021-08-10 13:14:50|4126.5|4126|4126.5|4125.5|4126.5|4126|4126|4125.5|1264
1628601310000|2021-08-10 13:15:10|4126|4125|4126|4125|4126.5|4125|4125.5|4125|1987
1628601350000|2021-08-10 13:15:50|4125.5|4125.5|4126|4125|4126|4125.5|4125.5|4125|902
1628601360000|2021-08-10 13:16:00|4126.5|4125.5|4126.5|4126|4126.5|4126|4126|4125.5|522
1628601390000|2021-08-10 13:16:30|4127|4125.5|4126.5|4125.5|4127|4125.5|4126|4125|453
1628601410000|2021-08-10 13:16:50|4127|4126|4127|4126.5|4127|4126.5|4127|4125.5|844
1628601420000|2021-08-10 13:17:00|||||||||47
1628601430000|2021-08-10 13:17:10|||||||||245
1628601440000|2021-08-10 13:17:20|||||||||395
1628601460000|2021-08-10 13:17:40|4126.5|4126|4126.5|4125.5|4126.5|4126|4126|4125.5|990
1628601470000|2021-08-10 13:17:50||4126||4126||4126||4126|71
1628601480000|2021-08-10 13:18:00|||||||||72
1628601500000|2021-08-10 13:18:20|4126|4125.5|4126|4125.5|4126|4125.5|4125.5|4125|414
1628601530000|2021-08-10 13:18:50|4125.5|4125|4125.5|4125|4125.5|4125|4125.5|4125|122
1628601540000|2021-08-10 13:19:00|4126||4126||4126||4126||400
1628601550000|2021-08-10 13:19:10|4125.5|4124.5|4125|4124.5|4126|4124.5|4125|4124.5|1390
1628601570000|2021-08-10 13:19:30|||||||||60
1628601580000|2021-08-10 13:19:40|||||||||136
1628601590000|2021-08-10 13:19:50||4124||4124||4124||4124|711
1628601600000|2021-08-10 13:20:00|4124.5||4124.5||4124.5||4124.5||155
1628601620000|2021-08-10 13:20:20|4124|4123.5|4124|4123|4124|4123.5|4123.5|4123|386
1628601630000|2021-08-10 13:20:30|4124.5|4123.5|4124.5|4124|4124.5|4124|4124.5|4123|135
1628601640000|2021-08-10 13:20:40|||||||||23
1628601650000|2021-08-10 13:20:50|4125|4124.5|4125.5|4124.5|4125.5|4125|4124.5|4124|1458
1628601660000|2021-08-10 13:21:00|4126|4125|4126|4125|4126|4125|4126|4125|394
1628601690000|2021-08-10 13:21:30|4126.5|4125.5|4126.5|4125.5|4126.5|4125.5|4126.5|4125.5|229
1628601770000|2021-08-10 13:22:50|4126||4126||4126||4126||0
1628601800000|2021-08-10 13:23:20|4125.5|4125|4126|4125.5|4126|4125.5|4125.5|4125|1064
1628601830000|2021-08-10 13:23:50|4126.5|4126|4126|4125.5|4127|4126.5|4126|4125.5|3992
1628601840000|2021-08-10 13:24:00|4126.5||4126||4126.5||4126||838
1628601860000|2021-08-10 13:24:20|4125.5|4125|4126|4125.5|4126|4125.5|4125.5|4125|1760
1628601880000|2021-08-10 13:24:40|4125.5|4125|4125.5|4125|4125.5|4125|4125.5|4125|348
1628601910000|2021-08-10 13:25:10|4126|4125.5|4126|4125.5|4126.5|4125.5|4126|4125.5|1353
1628601920000|2021-08-10 13:25:20|4126.5|4126|4126|4125.5|4126.5|4126|4126|4125.5|823
1628601930000|2021-08-10 13:25:30|4125.5|4125|4126|4125|4126|4125|4125.5|4125|2147
1628601950000|2021-08-10 13:25:50|4125.5||4126||4126||4125.5||597
1628601960000|2021-08-10 13:26:00|4125.5|4124.5|4125|4124.5|4125.5|4124.5|4125|4124.5|307
1628601970000|2021-08-10 13:26:10|4125.5|4125|4125.5|4125|4126|4125|4125.5|4125|0
1628601980000|2021-08-10 13:26:20|4125|4124.5|4124.5|4124|4125|4124.5|4124.5|4124|630
1628602020000|2021-08-10 13:27:00|4124|4123.5|4124.5|4123.5|4124.5|4123.5|4124|4123.5|497
1628602040000|2021-08-10 13:27:20||4124||4124||4124||4124|598
1628602050000|2021-08-10 13:27:30|4125|4124.5|4125.5|4125|4125.5|4125|4125|4124.5|2757
1628602060000|2021-08-10 13:27:40|4126|4125.5|4125.5|4124.5|4126|4125.5|4125.5|4124.5|296
1628602070000|2021-08-10 13:27:50|4126|4125|4125.5|4125|4126|4125.5|4125.5|4124.5|628
1628602080000|2021-08-10 13:28:00|4126|4125.5|4125.5|4125|4126|4125.5|4125.5|4125|447
1628602090000|2021-08-10 13:28:10|4126|4125.5|4126|4125|4126|4125.5|4126|4125|100
1628602130000|2021-08-10 13:28:50|||||||||40
1628602150000|2021-08-10 13:29:10||4125.5||4125.5||4125.5||4125.5|257
1628602160000|2021-08-10 13:29:20|4126.5|4126|4126|4125.5|4127|4126|4126|4125.5|1695
1628602170000|2021-08-10 13:29:30|||||||||829
1628602180000|2021-08-10 13:29:40|4125.5|4125|4126|4125|4126|4125|4125.5|4125|1209357
1628602200000|2021-08-10 13:30:00|4126.5|4125.5|4126.5|4126|4126.5|4126|4125.5|4125|2593
1628602210000|2021-08-10 13:30:10|4126|4125.5|4124|4123.5|4126.5|4125.5|4124|4123.5|6065
1628602220000|2021-08-10 13:30:20|4124.5||4124.5||4124.5||4124||810
1628602240000|2021-08-10 13:30:40|4125|4124|4125|4124.5|4125|4124.5|4124.5|4123.5|3653
1628602250000|2021-08-10 13:30:50|4124.5|4124|4125|4124|4125|4124.5|4124.5|4123.5|804
1628602260000|2021-08-10 13:31:00|4125.5|4124.5|4124.5|4124|4125.5|4125|4124|4123|3796
1628602270000|2021-08-10 13:31:10|4124|4123.5|4124|4123|4124.5|4123.5|4123.5|4123|517
1628602290000|2021-08-10 13:31:30|4123.5|4122.5|4122|4121|4124|4122.5|4122|4121|2861
1628602300000|2021-08-10 13:31:40|4121.5|4120.5|4121|4120|4122|4120.5|4121|4120|951
1628602310000|2021-08-10 13:31:50|4120.5|4119.5|4120.5|4119.5|4120.5|4120|4120|4119|827
1628602320000|2021-08-10 13:32:00|4121|4120|4122|4121|4122.5|4121.5|4121|4119.5|7999
1628602330000|2021-08-10 13:32:10|4122.5|4121.5|4123|4122|4123|4122|4121.5|4121|1819
1628602340000|2021-08-10 13:32:20|4122.5|4122.5|4123|4122|4123|4122.5|4122.5|4122|1466
1628602350000|2021-08-10 13:32:30|4123.5|4122.5|4123.5|4123|4123.5|4123|4123|4122.5|721
1628602360000|2021-08-10 13:32:40|4124|4122.5|4122.5|4121|4124|4122.5|4122|4121|4667
1628602370000|2021-08-10 13:32:50||4121.5||4121.5||4121.5||4121.5|0
1628602380000|2021-08-10 13:33:00|4123|4122|4123|4122.5|4123.5|4123|4123|4121.5|2436
1628602390000|2021-08-10 13:33:10|||||||||458
1628602400000|2021-08-10 13:33:20|4123.5|4123|4123.5|4123|4124|4123|4123|4122.5|544
1628602430000|2021-08-10 13:33:50|4124|4123.5|4125|4124|4125|4124|4124|4123.5|1118
1628602440000|2021-08-10 13:34:00||4124.5||4124||4124.5||4124|120
1628602460000|2021-08-10 13:34:20||4124.5||4124||4124.5||4124|80
1628602470000|2021-08-10 13:34:30||4124.5||4124.5||4124.5||4124.5|123
1628602480000|2021-08-10 13:34:40|4125.5|4125|4125.5|4124.5|4125.5|4125|4125|4124.5|126
1628602490000|2021-08-10 13:34:50|4126|4125|4126|4125|4126|4125|4126|4125|0
1628602500000|2021-08-10 13:35:00||4125.5||4125||4125.5||4125|109
1628602510000|2021-08-10 13:35:10|4125.5|4125.5|4126|4125|4126|4125.5|4125.5|4125|858
1628602540000|2021-08-10 13:35:40|4126.5|4125.5|4127|4126|4127.5|4127|4126.5|4125|4958
1628602550000|2021-08-10 13:35:50|4127.5|4126.5|4128.5|4127.5|4128.5|4128|4127.5|4126.5|1925
1628602560000|2021-08-10 13:36:00|4129|4128|4129.5|4128.5|4129.5|4128.5|4128.5|4127.5|681
1628602570000|2021-08-10 13:36:10|4129|4128|4129|4128|4129|4128|4128.5|4128|1270
1628602590000|2021-08-10 13:36:30|4128.5||4129||4129||4128.5||0
1628602600000|2021-08-10 13:36:40|4128.5|4127.5|4128.5|4127.5|4129|4127.5|4128|4127.5|1322
1628602610000|2021-08-10 13:36:50|4129|4128|4129|4127.5|4129|4128|4128.5|4127.5|197
1628602630000|2021-08-10 13:37:10|4129.5|4128|4129|4128.5|4129.5|4129|4129|4128|851
1628602640000|2021-08-10 13:37:20|||||||||59
1628602650000|2021-08-10 13:37:30|4128.5|4128|4129|4128.5|4129|4128.5|4128.5|4128|274
1628602660000|2021-08-10 13:37:40|4129.5|4129|4129|4128.5|4130|4129|4129|4128.5|259
1628602670000|2021-08-10 13:37:50|4128.5|4128|4129|4128|4129|4128.5|4128.5|4128|82
1628602680000|2021-08-10 13:38:00|4128.5|4128.5|4128|4127|4128.5|4128.5|4127.5|4127|551
1628602690000|2021-08-10 13:38:10|4128.5|4127.5|4128.5|4127.5|4128.5|4127.5|4128.5|4127.5|242
1628602700000|2021-08-10 13:38:20|4128|4127|4128.5|4127.5|4128.5|4127.5|4128|4127|3
1628602730000|2021-08-10 13:38:50|4129|4128|4129|4128|4129|4128|4129|4128|364
1628602740000|2021-08-10 13:39:00|4128.5|4127.5|4126.5|4125.5|4128.5|4127.5|4126.5|4125.5|842
1628602750000|2021-08-10 13:39:10|4126|4126|4127|4126|4127|4126.5|4126|4126|696
1628602780000|2021-08-10 13:39:40|||||||||1
1628602810000|2021-08-10 13:40:10|4126.5|4125.5|4126|4125.5|4127|4125.5|4126|4125|194
1628602820000|2021-08-10 13:40:20|4126.5|4126|4128|4127.5|4128.5|4127.5|4126.5|4125.5|3640
1628602830000|2021-08-10 13:40:30|4128.5|4128|4129|4128|4129|4128|4128.5|4128|262
1628602840000|2021-08-10 13:40:40|4129.5|4128.5|4130|4129|4130|4129|4129.5|4128.5|195
1628602850000|2021-08-10 13:40:50|4129.5|4128.5|4129.5|4128.5|4130|4128.5|4129|4128.5|74
1628602860000|2021-08-10 13:41:00|||||||||39
1628602870000|2021-08-10 13:41:10|4130|4129|4129|4128.5|4130|4129|4129|4128.5|1573
1628602880000|2021-08-10 13:41:20||4128||4128.5||4128.5||4128|8
1628602890000|2021-08-10 13:41:30|4129.5||4129.5||4129.5||4129||398
1628602920000|2021-08-10 13:42:00|4130|4129|4129|4128.5|4130.5|4130|4129|4128.5|1467
1628602930000|2021-08-10 13:42:10|4129.5|4129|4129.5|4129|4129.5|4129|4129.5|4129|602
1628602940000|2021-08-10 13:42:20||4128.5||4128.5||4128.5||4128.5|537
1628602960000|2021-08-10 13:42:40|4130|4129|4130.5|4129.5|4130.5|4129.5|4129.5|4128.5|1590
1628602970000|2021-08-10 13:42:50||4129||4129.5||4129.5||4129|840
1628602980000|2021-08-10 13:43:00|4131|4130|4131|4130|4131|4130.5|4130.5|4130|1896
1628603000000|2021-08-10 13:43:20|4130.5|4129.5|4131|4130|4131|4130.5|4130|4129.5|1009
1628603010000|2021-08-10 13:43:30|||||||||175
1628603050000|2021-08-10 13:44:10|4130.5||4130.5||4130.5||4130.5||3182
1628603060000|2021-08-10 13:44:20|4131|4130.5|4132|4131.5|4132|4131.5|4130.5|4130|886
1628603070000|2021-08-10 13:44:30|4132.5|4132|4133|4132|4133|4132|4131.5|4131|2148
1628603080000|2021-08-10 13:44:40|4132.5|4132.5|4133.5|4132.5|4134|4133|4132.5|4132.5|1283
1628603090000|2021-08-10 13:44:50|4133|4132|4132|4131|4133|4132|4131.5|4131|293
1628603100000|2021-08-10 13:45:00|4131.5|4131.5|4132.5|4131.5|4132.5|4132|4131.5|4131.5|753
1628603120000|2021-08-10 13:45:20|4133|4132|4133|4131.5|4133|4132|4133|4131.5|30
1628603130000|2021-08-10 13:45:30|4132.5||4132.5||4132.5||4132||78
1628603140000|2021-08-10 13:45:40|4132|4132|4132.5|4131.5|4133|4132|4132|4131.5|245
1628603150000|2021-08-10 13:45:50|4132||4132||4132||4132||250
1628603160000|2021-08-10 13:46:00|4132.5||4132.5||4132.5||4132.5||595
1628603180000|2021-08-10 13:46:20|4132|4131|4132.5|4131.5|4132.5|4131.5|4131|4130.5|2074
1628603190000|2021-08-10 13:46:30|4133|4132|4133|4132|4133|4132|4133|4132|432
1628603200000|2021-08-10 13:46:40|4133.5|4132.5|4133.5|4133|4133.5|4133|4133.5|4132|844
1628603210000|2021-08-10 13:46:50|4133|4132.5|4133|4132|4133|4132.5|4133|4132|268
1628603220000|2021-08-10 13:47:00|4132.5|4132.5|4133|4132|4133|4132.5|4132.5|4132|156
1628603230000|2021-08-10 13:47:10|4132.5|4131.5|4131.5|4130.5|4133|4131.5|4131|4130.5|411
1628603240000|2021-08-10 13:47:20|4132|4131|4132|4131|4132|4131.5|4132|4131|86
1628603260000|2021-08-10 13:47:40|4132.5|4131.5|4132.5|4131.5|4132.5|4131.5|4132|4131.5|253
1628603270000|2021-08-10 13:47:50|4132|4131|4131.5|4130.5|4132|4131|4131|4130|1226
1628603280000|2021-08-10 13:48:00|4132|4131|4130.5|4129.5|4132|4131|4130|4129.5|1842
1628603290000|2021-08-10 13:48:10|4130|4130|4131.5|4130.5|4131.5|4130.5|4130|4130|576
1628603300000|2021-08-10 13:48:20||4131||4130.5||4131||4130.5|955
1628603310000|2021-08-10 13:48:30|4131||4131.5||4131.5||4131||707
1628603320000|2021-08-10 13:48:40|4132|4131|4133|4132|4133|4132.5|4132|4130.5|1830
1628603330000|2021-08-10 13:48:50|4133.5|4132.5|4133.5|4132.5|4133.5|4132.5|4133.5|4132.5|5230
1628603340000|2021-08-10 13:49:00|4133|4132|4132.5|4131|4133|4132|4132|4131|204
1628603350000|2021-08-10 13:49:10|4132|4130.5|4131.5|4130.5|4132|4130.5|4130.5|4130|939
1628603360000|2021-08-10 13:49:20|4131||4131||4131.5||4131||221
1628603370000|2021-08-10 13:49:30|||||||||123
1628603380000|2021-08-10 13:49:40|||||||||11
1628603400000|2021-08-10 13:50:00|4131.5|4131|4132.5|4131.5|4132.5|4131.5|4131.5|4131|1306
1628603440000|2021-08-10 13:50:40|4132|4131|4132|4131|4132|4131.5|4131.5|4130.5|272
1628603460000|2021-08-10 13:51:00|4131.5|4130.5|4132|4131|4132|4131|4131.5|4130.5|1318
1628603470000|2021-08-10 13:51:10|4132.5|4131.5|4132.5|4132|4132.5|4132|4132.5|4131.5|195
1628603480000|2021-08-10 13:51:20|4132|4131.5|4132.5|4131.5|4132.5|4131.5|4132|4131.5|505
1628603500000|2021-08-10 13:51:40|4132|4131|4131.5|4131|4132|4131|4131.5|4131|480
1628603520000|2021-08-10 13:52:00|4132|4130.5|4132.5|4131.5|4132.5|4132|4132|4130.5|630
1628603530000|2021-08-10 13:52:10|||||||||240
1628603540000|2021-08-10 13:52:20|||||||||240
1628603550000|2021-08-10 13:52:30|4132|4131|4131|4130|4132|4131.5|4130.5|4129.5|1610
1628603560000|2021-08-10 13:52:40|4130.5|4129.5|4129.5|4129|4130.5|4129.5|4129.5|4129|1081
1628603570000|2021-08-10 13:52:50|4130|4128.5|4129|4128|4130|4128.5|4129|4128|601
1628603580000|2021-08-10 13:53:00|||||||||43
1628603590000|2021-08-10 13:53:10|4129.5|4128.5|4130|4129|4130|4129|4129.5|4128.5|759
1628603610000|2021-08-10 13:53:30|||||||||36
1628603620000|2021-08-10 13:53:40|4129.5||4130||4130||4129.5||0
1628603630000|2021-08-10 13:53:50|||||||||9
1628603640000|2021-08-10 13:54:00|4130.5|4129.5|4130.5|4130|4130.5|4130|4130|4129.5|1837
1628603650000|2021-08-10 13:54:10|4130|4129.5|4130|4129.5|4130.5|4129.5|4129.5|4128.5|3253
1628603660000|2021-08-10 13:54:20|4130.5|4130|4130|4129.5|4130.5|4130|4130|4129|328
1628603670000|2021-08-10 13:54:30|4130.5|4130|4130.5|4129.5|4130.5|4130|4130.5|4129.5|572
1628603680000|2021-08-10 13:54:40|4131|4130|4131.5|4130.5|4131.5|4131|4131|4129.5|1657
1628603690000|2021-08-10 13:54:50|4131|4130|4130|4129|4131.5|4130|4130|4129|811
1628603700000|2021-08-10 13:55:00|4129.5||4129.5||4129.5||4129.5||226
1628603710000|2021-08-10 13:55:10|4129|4128.5|4129|4128.5|4129|4129|4129|4128.5|418
1628603720000|2021-08-10 13:55:20|||||||||799
1628603730000|2021-08-10 13:55:30|4128.5|4128|4128|4127.5|4128.5|4128|4128|4127.5|349
1628603740000|2021-08-10 13:55:40|4127.5|4127|4128|4127|4128|4127.5|4127.5|4127|195
1628603760000|2021-08-10 13:56:00|4128.5|4127.5|4128.5|4127.5|4128.5|4128|4128.5|4127.5|115
1628603770000|2021-08-10 13:56:10|4128|4127|4127|4126|4128|4127|4127|4126|276
1628603780000|2021-08-10 13:56:20|4127.5|4126.5|4128|4127|4128|4127|4127.5|4126.5|236
1628603790000|2021-08-10 13:56:30|4128.5||4128||4128.5||4128||0
1628603800000|2021-08-10 13:56:40|4128.5|4127.5|4128.5|4128|4129.5|4128.5|4128.5|4127.5|1299
1628603810000|2021-08-10 13:56:50|||||||||1023
1628603820000|2021-08-10 13:57:00|||||||||166
1628603840000|2021-08-10 13:57:20|4128|4127.5|4128.5|4127.5|4128.5|4127.5|4128|4127.5|578
1628603850000|2021-08-10 13:57:30|||||||||2
1628603860000|2021-08-10 13:57:40|4128||4128.5||4128.5||4128||0
1628603870000|2021-08-10 13:57:50|4128|4128|4129|4128|4129|4128.5|4128|4128|383
1628603880000|2021-08-10 13:58:00|||||||||139
1628603890000|2021-08-10 13:58:10|4128.5|4127.5|4128.5|4127.5|4128.5|4128|4127.5|4127|2254
1628603910000|2021-08-10 13:58:30|4128||4128.5||4128.5||4128||55
1628603920000|2021-08-10 13:58:40|4128|4127|4129|4128|4129|4128.5|4127.5|4126.5|1835
1628603940000|2021-08-10 13:59:00|4129.5|4128.5|4128|4127.5|4129.5|4128.5|4128|4127|403
1628603950000|2021-08-10 13:59:10|4127.5|4127|4128|4127|4128|4127.5|4127.5|4126.5|115
1628603960000|2021-08-10 13:59:20|4127.5||4128||4128||4127.5||840
1628603970000|2021-08-10 13:59:30|4127.5|4126.5|4127|4126|4128|4126.5|4126.5|4125.5|2886
1628603980000|2021-08-10 13:59:40|4126.5|4125.5|4126.5|4125.5|4127|4125.5|4126|4125.5|574
1628603990000|2021-08-10 13:59:50|4126|4125|4126|4125|4126|4125|4126|4125|186
1628604000000|2021-08-10 14:00:00|4126.5|4125.5|4127|4126|4127.5|4127|4126.5|4125.5|1566
1628604010000|2021-08-10 14:00:10|4126.5|4125.5|4126|4125|4127|4125.5|4126|4125|138
1628604020000|2021-08-10 14:00:20|4126.5|4125.5|4127|4126|4127|4126|4126.5|4125.5|115
1628604030000|2021-08-10 14:00:30|4127.5||4127.5||4127.5||4127.5||0
1628604040000|2021-08-10 14:00:40|4127||4127||4127||4126.5||21
1628604050000|2021-08-10 14:00:50|4126.5|4125.5|4125.5|4124.5|4127|4125.5|4125|4124.5|562
1628604060000|2021-08-10 14:01:00|4125||4125.5||4125.5||4125||81
1628604080000|2021-08-10 14:01:20|||||||||85
1628604090000|2021-08-10 14:01:30|4126|4125|4126|4125|4126|4125.5|4126|4124.5|807
1628604110000|2021-08-10 14:01:50|4125.5||4126||4126||4125.5||97
1628604120000|2021-08-10 14:02:00|4125.5|4124.5|4125|4124.5|4126|4124.5|4125|4124.5|411
1628604130000|2021-08-10 14:02:10|4124.5|4124|4124|4122.5|4124.5|4124|4124|4122.5|639
1628604140000|2021-08-10 14:02:20|4123.5|4122|4122|4121|4123.5|4122|4122|4121|601
1628604150000|2021-08-10 14:02:30|4122.5|4121.5|4122|4121|4123|4122|4122|4121|1269
1628604160000|2021-08-10 14:02:40|4122.5|4121.5|4122|4121|4122.5|4121.5|4121.5|4120.5|248
1628604170000|2021-08-10 14:02:50|4122.5|4121.5|4122.5|4121.5|4122.5|4121.5|4122|4121.5|287
1628604190000|2021-08-10 14:03:10|4122||4122||4122||4122||1088
1628604200000|2021-08-10 14:03:20|4122.5||4122.5||4122.5||4122.5||104
1628604210000|2021-08-10 14:03:30|4122||4122.5||4122.5||4122||376
1628604220000|2021-08-10 14:03:40|4122||4122.5||4122.5||4122||77
1628604230000|2021-08-10 14:03:50||4122||4122||4122||4122|50
1628604240000|2021-08-10 14:04:00|4122|4121.5|4121.5|4120.5|4122.5|4121.5|4121|4120.5|1001
1628604250000|2021-08-10 14:04:10|4121|4121|4121|4120|4121|4121|4120.5|4119.5|446
1628604260000|2021-08-10 14:04:20|4120.5|4119.5|4121|4120|4121|4120|4120|4119|455
1628604280000|2021-08-10 14:04:40|||||||||300
1628604300000|2021-08-10 14:05:00|4121.5|4120.5|4121.5|4120.5|4122|4121.5|4121.5|4120.5|3065
1628604310000|2021-08-10 14:05:10|4122|4121|4121|4120|4122|4121|4121|4120|162
1628604330000|2021-08-10 14:05:30|4121.5|4120.5|4121.5|4120|4121.5|4121|4121|4120|463
1628604340000|2021-08-10 14:05:40||4120.5||4120||4120.5||4120|0
1628604350000|2021-08-10 14:05:50||4120.5||4120.5||4120.5||4120.5|0
1628604360000|2021-08-10 14:06:00|4121|4120|4120|4119|4121|4120.5|4119.5|4119|854
1628604370000|2021-08-10 14:06:10|4119.5|4118.5|4119.5|4118.5|4120|4119.5|4119|4118.5|3716
1628604380000|2021-08-10 14:06:20|4119|4118|4118.5|4117.5|4119|4118|4118.5|4117|582
1628604390000|2021-08-10 14:06:30|4118|4117|4118.5|4117.5|4118.5|4117.5|4117.5|4117|170
1628604400000|2021-08-10 14:06:40||4117||4117||4117||4117|0
1628604410000|2021-08-10 14:06:50||4117.5||4117.5||4117.5||4117|0
1628604420000|2021-08-10 14:07:00|4119|4117|4119.5|4118.5|4119.5|4118.5|4119|4117|1349
1628604430000|2021-08-10 14:07:10||4118||4118||4118||4118|0
1628604470000|2021-08-10 14:07:50|4119|4117.5|4116.5|4115.5|4119|4117.5|4116.5|4115.5|1431
1628604480000|2021-08-10 14:08:00||4116||4116||4116||4116|33
1628604490000|2021-08-10 14:08:10|4117|4116.5|4117|4116|4117|4116.5|4117|4116|1361
1628604500000|2021-08-10 14:08:20|||||||||72
1628604510000|2021-08-10 14:08:30|4116.5|4115.5|4116.5|4116|4116.5|4116|4116.5|4115.5|547
1628604520000|2021-08-10 14:08:40|4117|4116.5|4117.5|4117|4117.5|4117|4117|4116.5|145
1628604530000|2021-08-10 14:08:50|4117|4116.5|4117|4116|4117|4116.5|4117|4116|566
1628604540000|2021-08-10 14:09:00|||||||||15
1628604550000|2021-08-10 14:09:10|4117.5|4116.5|4118|4117|4118|4117.5|4117.5|4116.5|476
1628604560000|2021-08-10 14:09:20||4116.5||4117||4117||4116.5|0
1628604570000|2021-08-10 14:09:30|||||||||37
1628604580000|2021-08-10 14:09:40||4117.5||4117.5||4117.5||4117.5|0
1628604590000|2021-08-10 14:09:50|4117.5|4117|4117.5|4117|4117.5|4117|4117.5|4117|904
1628604600000|2021-08-10 14:10:00|4117|4116.5|4116.5|4115.5|4117|4116.5|4116|4115|896
1628604610000|2021-08-10 14:10:10|4117|4116|4117.5|4116|4117.5|4116.5|4116.5|4116|1363
1628604640000|2021-08-10 14:10:40||4116.5||4117||4117||4116.5|0
1628604650000|2021-08-10 14:10:50|4118|4117.5|4118|4117|4118|4117.5|4118|4117|597
1628604670000|2021-08-10 14:11:10|4117.5|4116.5|4117.5|4116|4117.5|4116.5|4117.5|4116|46
1628604680000|2021-08-10 14:11:20|4117|4116.5|4117|4116|4117|4116.5|4117|4116|4
1628604690000|2021-08-10 14:11:30|4117.5|4115.5|4116.5|4115.5|4117.5|4115.5|4116|4115.5|273
1628604700000|2021-08-10 14:11:40|4116|4115|4116.5|4115|4116.5|4115|4116|4115|262
1628604710000|2021-08-10 14:11:50||4115.5||4115.5||4115.5||4115.5|0
1628604720000|2021-08-10 14:12:00|4116|4115|4114.5|4114|4116|4115|4114.5|4113.5|297
1628604730000|2021-08-10 14:12:10|4115|4113.5|4115|4114|4115|4114.5|4115|4113.5|271
1628604740000|2021-08-10 14:12:20|4114.5|4113.5|4115.5|4114|4115.5|4114.5|4114.5|4113.5|168
1628604750000|2021-08-10 14:12:30|4115|4113.5|4114|4113|4115|4113.5|4114|4113|65
1628604760000|2021-08-10 14:12:40|4113.5|4112.5|4114|4113|4114|4113.5|4113.5|4112.5|159
1628604780000|2021-08-10 14:13:00|4113.5|4113.5|4114|4113.5|4114|4113.5|4113.5|4113|725
1628604790000|2021-08-10 14:13:10|4114.5|4114|4115|4114|4115.5|4114.5|4114|4113.5|811
1628604800000|2021-08-10 14:13:20|||||||||121
1628604810000|2021-08-10 14:13:30|||||||||120
1628604830000|2021-08-10 14:13:50|||||||||191
1628604840000|2021-08-10 14:14:00|||||||||5
1628604850000|2021-08-10 14:14:10|4115.5|4114.5|4115|4114.5|4115.5|4115|4114.5|4114|516
1628604860000|2021-08-10 14:14:20|4115.5|4115|4115.5|4115|4115.5|4115|4115.5|4114.5|173
1628604870000|2021-08-10 14:14:30|4116||4116||4116||4115.5||99
1628604880000|2021-08-10 14:14:40|4115.5|4114.5|4115.5|4114.5|4116|4114.5|4115|4114.5|553
1628604890000|2021-08-10 14:14:50|4115|4114|4115|4114|4115.5|4114|4114.5|4114|287
1628604910000|2021-08-10 14:15:10|4115.5|4114.5|4116|4115|4116|4115|4115.5|4114|180
1628604920000|2021-08-10 14:15:20||4115.5||4115||4115.5||4115|419
1628604930000|2021-08-10 14:15:30|4116.5|4115.5|4117.5|4116|4117.5|4117|4116|4115|2849
1628604940000|2021-08-10 14:15:40|4117|4115.5|4116|4115|4117.5|4115.5|4115.5|4115|1635
1628604950000|2021-08-10 14:15:50|4116.5|4115.5|4116.5|4115|4116.5|4115.5|4116.5|4115|680
1628604960000|2021-08-10 14:16:00||4115.5||4115.5||4115.5||4115.5|0
1628604970000|2021-08-10 14:16:10|4116|4115|4115.5|4115|4116|4115|4115.5|4115|200
1628604980000|2021-08-10 14:16:20|4115|4114.5|4116.5|4115.5|4116.5|4115.5|4115|4114.5|568
1628604990000|2021-08-10 14:16:30|4116|4115|4116|4115|4116|4115|4116|4115|3
1628605000000|2021-08-10 14:16:40|4115.5|4114.5|4115.5|4114.5|4116|4114.5|4115|4114.5|956
1628605040000|2021-08-10 14:17:20|||||||||67
1628605070000|2021-08-10 14:17:50|4115||4115.5||4115.5||4115||290
1628605080000|2021-08-10 14:18:00|4115|4115|4115|4114|4115.5|4115|4114.5|4114|667
1628605090000|2021-08-10 14:18:10|4115.5|4114.5|4115.5|4115|4115.5|4115|4115.5|4114.5|0
1628605100000|2021-08-10 14:18:20|4116|4115.5|4116|4115.5|4116|4115.5|4116|4115.5|272
1628605110000|2021-08-10 14:18:30|4116.5|4116|4116.5|4115.5|4116.5|4116|4116.5|4115.5|293
1628605120000|2021-08-10 14:18:40|4116||4116.5||4116.5||4116||0
1628605160000|2021-08-10 14:19:20|4116|4115|4115.5|4114.5|4116.5|4115|4114.5|4114|1414
1628605170000|2021-08-10 14:19:30|4115|4114|4115|4114|4115|4114|4115|4114|155
1628605190000|2021-08-10 14:19:50|||||||||429
1628605200000|2021-08-10 14:20:00|4114.5|4113|4114.5|4113.5|4115|4114.5|4114|4113|3311
1628605210000|2021-08-10 14:20:10|4114|4113|4114|4113|4114|4113.5|4114|4113|69
1628605220000|2021-08-10 14:20:20|||||||||2
1628605230000|2021-08-10 14:20:30|4113.5|4112.5|4112|4111|4114|4112.5|4111.5|4111|1611
1628605240000|2021-08-10 14:20:40||4110.5||4110.5||4110.5||4110.5|172
1628605250000|2021-08-10 14:20:50|4111.5|4111|4112|4111|4112|4111.5|4111|4111|1237
1628605260000|2021-08-10 14:21:00|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|376
1628605270000|2021-08-10 14:21:10|4112|4111|4112|4111|4112|4111.5|4111.5|4110.5|597
1628605280000|2021-08-10 14:21:20|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|378
1628605290000|2021-08-10 14:21:30|4112|4111|4113|4112|4113.5|4113|4112|4111|2963
1628605300000|2021-08-10 14:21:40|4112.5|4111.5|4112.5|4111.5|4112.5|4111.5|4112.5|4111.5|56
1628605320000|2021-08-10 14:22:00|4113|4112|4113.5|4112.5|4113.5|4113|4113|4112|834
1628605330000|2021-08-10 14:22:10|4113|4112|4112.5|4111.5|4113|4112|4112.5|4111.5|27
1628605360000|2021-08-10 14:22:40|4112|4111|4111.5|4110.5|4112|4111.5|4111.5|4110.5|788
1628605380000|2021-08-10 14:23:00|4111|4111|4111.5|4110.5|4111.5|4111|4111|4110.5|468
1628605410000|2021-08-10 14:23:30|4111|4110|4111|4110|4111.5|4110.5|4110|4109.5|1052
1628605430000|2021-08-10 14:23:50|4111.5|4110.5|4111.5|4110.5|4111.5|4111|4111.5|4110|330
1628605440000|2021-08-10 14:24:00|4111|4110|4111|4110.5|4111|4110.5|4111|4110|385
1628605450000|2021-08-10 14:24:10|4111.5|4110|4111|4110|4111.5|4110.5|4111|4110|419
1628605460000|2021-08-10 14:24:20|4111.5|4110.5|4112|4111.5|4112|4111.5|4111|4110.5|1137
1628605470000|2021-08-10 14:24:30|4112.5||4112.5||4112.5||4112.5||0
1628605490000|2021-08-10 14:24:50|4112||4112.5||4112.5||4112||542
1628605510000|2021-08-10 14:25:10|4112|4111|4110.5|4110|4112.5|4111|4110.5|4109.5|1866
1628605520000|2021-08-10 14:25:20|4110|4109.5|4110|4108.5|4110.5|4109.5|4109.5|4108.5|194
1628605530000|2021-08-10 14:25:30|4109.5|4108|4109|4108|4109.5|4108.5|4108.5|4108|6926
1628605540000|2021-08-10 14:25:40|4109.5|4108.5|4109|4108|4109.5|4109|4108.5|4107.5|3426
1628605550000|2021-08-10 14:25:50|4109.5|4108.5|4109|4108|4109.5|4109|4109|4108|723
1628605560000|2021-08-10 14:26:00|4108.5|4107.5|4109|4108.5|4109|4108.5|4108|4107.5|2743
1628605570000|2021-08-10 14:26:10|4108.5|4108|4109|4108.5|4109|4108.5|4108.5|4108|606
1628605580000|2021-08-10 14:26:20|4108.5|4108|4108.5|4107.5|4108.5|4108|4108|4107.5|140
1628605590000|2021-08-10 14:26:30|4108|4108|4108.5|4107.5|4108.5|4108|4108|4107.5|606
1628605610000|2021-08-10 14:26:50|4109|4108|4108.5|4108|4109|4108.5|4108.5|4108|1518
1628605620000|2021-08-10 14:27:00|4108|4107.5|4108.5|4107.5|4109|4108|4108|4107.5|2161
1628605640000|2021-08-10 14:27:20|||||||||10
1628605660000|2021-08-10 14:27:40||4108||4107.5||4108||4107.5|0
1628605670000|2021-08-10 14:27:50|4109|4108|4108.5|4107.5|4109.5|4109|4108|4107.5|4022
1628605680000|2021-08-10 14:28:00|4108|4108|4108|4107|4108|4108|4107.5|4107|578
1628605700000|2021-08-10 14:28:20|4108.5|4107.5|4109|4108|4109|4108.5|4108.5|4107.5|1374
1628605710000|2021-08-10 14:28:30|4108.5|4107.5|4108|4107|4108.5|4107.5|4107|4106.5|1285
1628605720000|2021-08-10 14:28:40|4107.5|4106.5|4107.5|4107|4108|4107|4106.5|4106|768
1628605730000|2021-08-10 14:28:50|4107|4106.5|4107.5|4106.5|4107.5|4106.5|4107|4106|0
1628605740000|2021-08-10 14:29:00|4108|4107|4108|4107|4108.5|4108|4108|4107|1259
1628605750000|2021-08-10 14:29:10|4108.5||4108||4108.5||4108||0
1628605770000|2021-08-10 14:29:30|||||||||57
1628605780000|2021-08-10 14:29:40|4107.5|4106|4108|4106.5|4108|4106.5|4107|4106|620
1628605790000|2021-08-10 14:29:50|4108.5|4107|4108.5|4107.5|4108.5|4108|4108.5|4107|514
1628605800000|2021-08-10 14:30:00|4108|4106.5|4108|4107|4108.5|4108|4107.5|4106.5|3570
1628605810000|2021-08-10 14:30:10|4108.5|4107.5|4109|4107.5|4109|4108.5|4108.5|4107|1899
1628605830000|2021-08-10 14:30:30|4109.5|4108|4109.5|4108.5|4109.5|4109|4109|4108|197
1628605860000|2021-08-10 14:31:00|4109|4108|4109.5|4108.5|4109.5|4108.5|4109|4108|493
1628605880000|2021-08-10 14:31:20|4109|4108|4109.5|4108|4109.5|4108|4109|4108|77
1628605890000|2021-08-10 14:31:30|4109|4108.5|4109.5|4108.5|4109.5|4109|4109|4108.5|838
1628605900000|2021-08-10 14:31:40|4110|4109|4111.5|4110|4111.5|4110.5|4110|4108.5|2858
1628605910000|2021-08-10 14:31:50|4111|4110.5|4111.5|4110.5|4112|4111|4111|4110.5|628
1628605920000|2021-08-10 14:32:00|4112||4111.5||4112||4111.5||0
1628605950000|2021-08-10 14:32:30|4111||4111||4111.5||4111||357
1628605960000|2021-08-10 14:32:40|4111.5|4111|4111.5|4110.5|4111.5|4111|4111.5|4110.5|619
1628605970000|2021-08-10 14:32:50|4112|4111|4112|4111|4112|4111|4112|4111|1707
1628605980000|2021-08-10 14:33:00|||||||||100
1628605990000|2021-08-10 14:33:10|4112.5|4111.5|4112|4111.5|4112.5|4112|4112|4111.5|1828
1628606000000|2021-08-10 14:33:20|4112.5|4112|4113|4112|4113|4112|4112|4111.5|1904
1628606010000|2021-08-10 14:33:30|4113.5|4112.5|4113.5|4112.5|4114|4113|4113|4112.5|2146
1628606020000|2021-08-10 14:33:40|4113||4113.5||4113.5||4113||1120
1628606030000|2021-08-10 14:33:50|4113|4112|4113.5|4112.5|4113.5|4112.5|4112.5|4112|1036
1628606040000|2021-08-10 14:34:00|||||||||82
1628606050000|2021-08-10 14:34:10|4113|4113|4114|4113|4114|4113|4113|4112.5|2428
1628606060000|2021-08-10 14:34:20|4113.5|4112.5|4113.5|4112.5|4114|4113|4113|4112|4208
1628606070000|2021-08-10 14:34:30|4113|4113|4113.5|4112.5|4113.5|4113|4113|4112.5|934
1628606080000|2021-08-10 14:34:40|4114|4113|4114|4113|4114|4113|4113.5|4113|331
1628606090000|2021-08-10 14:34:50|4113.5|4113.5|4113.5|4112.5|4114|4113.5|4113|4112.5|1626
1628606100000|2021-08-10 14:35:00|4113|4113|4113.5|4112.5|4113.5|4113|4113|4112.5|657
1628606110000|2021-08-10 14:35:10|4113|4113|4113.5|4113|4114|4113.5|4113|4113|3482
1628606120000|2021-08-10 14:35:20|4114|4113.5|4113.5|4112.5|4114|4113.5|4113|4112.5|566
1628606130000|2021-08-10 14:35:30|4113|4112|4113.5|4112.5|4113.5|4112.5|4112.5|4112|1903
1628606140000|2021-08-10 14:35:40|4113|4112|4112.5|4111.5|4113.5|4112.5|4112.5|4111.5|3544
1628606150000|2021-08-10 14:35:50|4112||4112.5||4112.5||4112||224
1628606160000|2021-08-10 14:36:00|4113|4112|4113|4112|4113|4112.5|4112.5|4111.5|1950
1628606170000|2021-08-10 14:36:10|4112.5||4113||4113||4112.5||300
1628606190000|2021-08-10 14:36:30|||||||||500
1628606220000|2021-08-10 14:37:00|4112.5|4111.5|4112|4111.5|4113|4111.5|4112|4111.5|1872
1628606230000|2021-08-10 14:37:10||4111||4111||4111.5||4111|831
1628606250000|2021-08-10 14:37:30|||||||||7
1628606260000|2021-08-10 14:37:40|||||||||851
1628606270000|2021-08-10 14:37:50|4112.5|4111.5|4112|4111.5|4112.5|4112|4112|4111|3051
1628606280000|2021-08-10 14:38:00|4111.5|4111|4112|4111|4112|4111|4111.5|4111|1720
1628606290000|2021-08-10 14:38:10|4111.5|4111.5|4111.5|4110.5|4111.5|4111.5|4111|4110.5|661
1628606330000|2021-08-10 14:38:50|4112|4111|4112|4111.5|4112.5|4111.5|4112|4111|1056
1628606340000|2021-08-10 14:39:00|||||||||122
1628606390000|2021-08-10 14:39:50|||||||||513
1628606400000|2021-08-10 14:40:00|4111.5|4111|4111|4110.5|4111.5|4111|4111|4110.5|1645
1628606410000|2021-08-10 14:40:10|4110.5|4110|4112|4111|4112|4111|4110.5|4110|1827
1628606420000|2021-08-10 14:40:20|||||||||24
1628606430000|2021-08-10 14:40:30|4111.5||4112||4112||4111.5||488
1628606440000|2021-08-10 14:40:40|4111.5||4112||4112||4111.5||250
1628606450000|2021-08-10 14:40:50|4112.5|4111.5|4112.5|4112|4112.5|4112|4112.5|4111.5|898
1628606460000|2021-08-10 14:41:00|4113|4112.5|4114|4113|4114|4113|4113|4112|1167
1628606470000|2021-08-10 14:41:10|4113.5|4112.5|4113|4112.5|4113.5|4112.5|4113|4112.5|208
1628606480000|2021-08-10 14:41:20|4113.5||4113.5||4113.5||4113||671
1628606490000|2021-08-10 14:41:30|4114|4113|4114|4113|4114.5|4113.5|4113.5|4113|1165
1628606500000|2021-08-10 14:41:40|4113.5|4113.5|4113|4112.5|4113.5|4113.5|4113|4112.5|1021
1628606510000|2021-08-10 14:41:50|4112.5|4112|4112.5|4112|4112.5|4112|4112.5|4111.5|507
1628606520000|2021-08-10 14:42:00|4113|4111.5|4113.5|4113|4113.5|4113|4113|4111.5|408
1628606530000|2021-08-10 14:42:10|4114|4113.5|4114|4113|4114|4113.5|4114|4113|471
1628606540000|2021-08-10 14:42:20||4112.5||4112.5||4112.5||4112.5|0
1628606550000|2021-08-10 14:42:30|4113.5|4113|4113|4112|4114|4113|4112.5|4111.5|1103
1628606560000|2021-08-10 14:42:40|4112.5|4111.5|4112.5|4111.5|4112.5|4111.5|4112.5|4111.5|281
1628606600000|2021-08-10 14:43:20|4113|4112|4113|4112.5|4113|4112.5|4112.5|4112|484
1628606610000|2021-08-10 14:43:30|4112.5|4112|4112.5|4112|4112.5|4112|4112.5|4111.5|75
1628606620000|2021-08-10 14:43:40|||||||||1
1628606630000|2021-08-10 14:43:50|||||||||12
1628606640000|2021-08-10 14:44:00|4113|4112.5|4113|4112|4113|4112.5|4113|4112|344
1628606650000|2021-08-10 14:44:10|4112.5||4113||4113||4112.5||164
1628606670000|2021-08-10 14:44:30|4112.5|4111.5|4112.5|4111.5|4112.5|4112|4112|4111.5|2384
1628606690000|2021-08-10 14:44:50|4112|4111|4112|4111|4112|4111|4111.5|4111|439
1628606700000|2021-08-10 14:45:00||4111.5||4111.5||4111.5||4111.5|73
1628606710000|2021-08-10 14:45:10|4112.5|4112|4113|4112|4113|4112|4112.5|4111.5|1172
1628606720000|2021-08-10 14:45:20|4113.5|4112.5|4113.5|4112.5|4114|4113.5|4113.5|4112|2262
1628606740000|2021-08-10 14:45:40|4113|4112|4112|4111.5|4113.5|4112|4112|4111.5|3203
1628606750000|2021-08-10 14:45:50|||||||||401
1628606760000|2021-08-10 14:46:00|4112.5|4112|4113|4112|4113|4112.5|4112.5|4111.5|97
1628606770000|2021-08-10 14:46:10|4112.5|4111.5|4112.5|4111.5|4112.5|4112|4112|4111.5|1028
1628606780000|2021-08-10 14:46:20|4112|4111|4112|4111.5|4112.5|4111.5|4111.5|4111|1019
1628606790000|2021-08-10 14:46:30|4112.5|4112|4112.5|4112|4112.5|4112|4112.5|4111.5|54
1628606800000|2021-08-10 14:46:40|4112|4111.5|4112.5|4111.5|4112.5|4111.5|4112|4111.5|57
1628606840000|2021-08-10 14:47:20|4113|4112|4112.5|4112|4113|4112.5|4112.5|4112|1037
1628606850000|2021-08-10 14:47:30|4113|4112.5|4113|4112.5|4113|4112.5|4113|4112.5|308
1628606860000|2021-08-10 14:47:40|4112.5|4112|4114|4113|4114|4113|4112.5|4112|860
1628606880000|2021-08-10 14:48:00|4113.5|4113.5|4114|4113|4114|4113.5|4113.5|4113|168
1628606890000|2021-08-10 14:48:10|4113.5|4112.5|4112|4111|4114|4112.5|4111.5|4111|4905
1628606900000|2021-08-10 14:48:20|4111.5||4112.5||4112.5||4111.5||250
1628606910000|2021-08-10 14:48:30|4112||4111.5||4112||4111.5||798
1628606920000|2021-08-10 14:48:40|4111|4110.5|4111.5|4111|4112|4111.5|4111|4110.5|3995
1628606930000|2021-08-10 14:48:50|4112|4111.5|4112|4111|4112|4111.5|4111.5|4111|438
1628606950000|2021-08-10 14:49:10|4111.5|4110.5|4111|4110.5|4111.5|4110.5|4111|4110.5|527
1628606960000|2021-08-10 14:49:20|4111.5||4111.5||4111.5||4111.5||699
1628606970000|2021-08-10 14:49:30|4112|4111|4112|4111.5|4112|4111.5|4112|4110.5|963
1628606980000|2021-08-10 14:49:40|4111.5|4111|4111.5|4110.5|4111.5|4111|4111.5|4110.5|293
1628606990000|2021-08-10 14:49:50|4111|4111|4111.5|4111|4111.5|4111|4111|4111|496
1628607000000|2021-08-10 14:50:00|4112|4110.5|4110.5|4110|4112|4110.5|4110.5|4110|2959
1628607010000|2021-08-10 14:50:10|4111|4110.5|4110.5|4110|4111|4110.5|4110.5|4110|459
1628607020000|2021-08-10 14:50:20|4110|4109.5|4110|4109.5|4110.5|4109.5|4110|4109.5|700
1628607030000|2021-08-10 14:50:30|4109.5|4109|4109.5|4108.5|4110|4109|4109.5|4108.5|418
1628607060000|2021-08-10 14:51:00|||||||||1126
1628607070000|2021-08-10 14:51:10|4109|4108|4108.5|4108|4109|4108|4108.5|4108|3719
1628607080000|2021-08-10 14:51:20|4109|4108.5|4109|4108|4109|4108.5|4109|4108|137
1628607090000|2021-08-10 14:51:30|4109.5|4108.5|4109|4108|4109.5|4109|4109|4108|1621
1628607100000|2021-08-10 14:51:40||4108.5||4108.5||4108.5||4108|61
1628607110000|2021-08-10 14:51:50|||||||||126
1628607120000|2021-08-10 14:52:00|4108.5|4108|4108|4107.5|4108.5|4108|4108|4107.5|2470
1628607130000|2021-08-10 14:52:10|4107.5|4107|4107|4106.5|4107.5|4107|4107|4106.5|1727
1628607140000|2021-08-10 14:52:20|4107.5|4107|4108.5|4107.5|4108.5|4107.5|4107.5|4106.5|500
1628607180000|2021-08-10 14:53:00|4108|4107|4107.5|4106.5|4108|4107|4107.5|4106.5|316
1628607190000|2021-08-10 14:53:10||4107||4106.5||4107||4106.5|0
1628607200000|2021-08-10 14:53:20|4108|4107|4108|4107.5|4108.5|4107.5|4108|4107|23
1628607210000|2021-08-10 14:53:30|4108.5|4107|4108|4107|4108.5|4107.5|4107.5|4107|1046
1628607230000|2021-08-10 14:53:50|4108.5||4108.5||4108.5||4108.5||5
1628607260000|2021-08-10 14:54:20|4108||4108||4108||4107.5||230
1628607270000|2021-08-10 14:54:30|4107.5|4107.5|4108|4107.5|4108|4107.5|4107|4106.5|2700
1628607280000|2021-08-10 14:54:40|4108.5|4108|4109|4108|4109|4108|4108.5|4108|202
1628607290000|2021-08-10 14:54:50|4108.5|4107.5|4108.5|4107.5|4108.5|4107.5|4108.5|4107.5|105
1628607300000|2021-08-10 14:55:00|4108|4107|4107.5|4107|4108|4107|4107.5|4107|1397
1628607310000|2021-08-10 14:55:10|4107|4106.5|4106.5|4106|4107|4106.5|4106.5|4106|405
1628607320000|2021-08-10 14:55:20|4107||4107||4107||4107||93
1628607350000|2021-08-10 14:55:50||4106.5||4106||4106.5||4106|71
1628607360000|2021-08-10 14:56:00|4106.5||4107||4107||4106.5||275
1628607370000|2021-08-10 14:56:10|||||||||1
1628607380000|2021-08-10 14:56:20|4107.5|4106.5|4107.5|4107|4107.5|4107|4107.5|4106.5|117
1628607390000|2021-08-10 14:56:30|4108|4107.5|4108.5|4107|4108.5|4107.5|4108|4107|409
1628607400000|2021-08-10 14:56:40|4108|4107.5|4108.5|4107.5|4108.5|4107.5|4108|4107.5|141
1628607410000|2021-08-10 14:56:50||4108||4107.5||4108||4107.5|79
1628607420000|2021-08-10 14:57:00|4109|4108|4108.5|4107.5|4109|4108|4108.5|4107.5|1243
1628607430000|2021-08-10 14:57:10|4109|4108|4109.5|4108.5|4109.5|4108.5|4109|4108|132
1628607450000|2021-08-10 14:57:30|4110|4109|4110|4109|4110|4109|4110|4109|200
1628607480000|2021-08-10 14:58:00||4109.5||4109.5||4109.5||4109.5|25
1628607490000|2021-08-10 14:58:10|4110.5||4110||4110.5||4110||0
1628607500000|2021-08-10 14:58:20|4110.5|4110|4110.5|4110|4110.5|4110|4110|4109.5|88
1628607510000|2021-08-10 14:58:30|||||||||125
1628607520000|2021-08-10 14:58:40|4111|4110.5|4111.5|4110.5|4111.5|4110.5|4111|4110.5|236
1628607530000|2021-08-10 14:58:50|4111|4111|4111|4110.5|4111|4111|4111|4110.5|141
1628607540000|2021-08-10 14:59:00|||||||||97
1628607550000|2021-08-10 14:59:10|4110.5|4110|4110.5|4110|4110.5|4110|4110.5|4110|2249
1628607580000|2021-08-10 14:59:40|4111|4110.5|4111|4110.5|4111|4110.5|4111|4110.5|479
1628607590000|2021-08-10 14:59:50|4110.5|4110|4111|4110.5|4111|4110.5|4110.5|4110|886
1628607600000|2021-08-10 15:00:00|||||||||207
1628607610000|2021-08-10 15:00:10|4110.5|4110|4110|4109.5|4110.5|4110|4110|4109.5|2251
1628607620000|2021-08-10 15:00:20|||||||||200
1628607630000|2021-08-10 15:00:30|4110.5|4110|4110.5|4110|4110.5|4110|4110.5|4110|55
1628607640000|2021-08-10 15:00:40|4111|4110.5|4111|4110|4111|4110.5|4111|4110|1144
1628607650000|2021-08-10 15:00:50|4110.5|4110.5|4111|4110|4111|4110.5|4110.5|4110|59
1628607660000|2021-08-10 15:01:00|4110.5|4109.5|4111|4110|4111|4110|4110|4109.5|802
1628607680000|2021-08-10 15:01:20|4111.5|4110.5|4112|4111|4112|4111|4111|4110.5|880
1628607690000|2021-08-10 15:01:30|4112.5||4112||4112.5||4112||0
1628607700000|2021-08-10 15:01:40|4112.5||4112.5||4112.5||4112.5||0
1628607710000|2021-08-10 15:01:50||4111.5||4111.5||4111.5||4111.5|0
1628607720000|2021-08-10 15:02:00|4113|4112|4113|4112|4113|4112|4112.5|4111.5|310
1628607740000|2021-08-10 15:02:20|4112.5||4113||4113||4112.5||0
1628607750000|2021-08-10 15:02:30|4112.5||4113||4113||4112.5||12
1628607760000|2021-08-10 15:02:40||4112.5||4112.5||4112.5||4112.5|506
1628607770000|2021-08-10 15:02:50|4113.5|4112|4113|4112.5|4113.5|4112.5|4112.5|4112|1409
1628607780000|2021-08-10 15:03:00|4112.5|4112|4111.5|4111|4113|4112|4111.5|4111|1354
1628607790000|2021-08-10 15:03:10|4111|4110.5|4111.5|4110.5|4111.5|4111|4111|4110.5|4112
1628607800000|2021-08-10 15:03:20|4112|4111|4113.5|4112.5|4113.5|4112.5|4112|4111|1595
1628607810000|2021-08-10 15:03:30|4114|4113|4114|4112.5|4114|4113.5|4114|4112.5|1005
1628607830000|2021-08-10 15:03:50|4113.5||4113.5||4113.5||4113.5||0
1628607840000|2021-08-10 15:04:00||4113||4113||4113||4112.5|305
1628607850000|2021-08-10 15:04:10|4114|4113.5|4114|4113|4114|4113.5|4114|4113|690
1628607860000|2021-08-10 15:04:20|4114.5|4113.5|4114.5|4113.5|4114.5|4114|4114|4113.5|888
1628607870000|2021-08-10 15:04:30|||||||||1
1628607880000|2021-08-10 15:04:40|4114|4114|4113.5|4113|4114.5|4114|4113.5|4113|2234
1628607890000|2021-08-10 15:04:50|4113|4112.5|4113|4112|4113|4112.5|4112.5|4112|2076
1628607900000|2021-08-10 15:05:00|4112.5|4112.5|4113|4112|4113|4112.5|4112.5|4112|304
1628607930000|2021-08-10 15:05:30|4113.5|4112.5|4114.5|4113.5|4114.5|4113.5|4113.5|4112|175
1628607970000|2021-08-10 15:06:10|4114|4113|4113|4112.5|4114.5|4113|4113|4112.5|3531
1628607980000|2021-08-10 15:06:20|4112.5|4112|4113|4112|4113|4112.5|4112.5|4112|497
1628607990000|2021-08-10 15:06:30|4112.5|4111.5|4112|4111|4113|4111.5|4112|4111|1491
1628608000000|2021-08-10 15:06:40|4111.5||4111.5||4111.5||4111.5||1043
1628608010000|2021-08-10 15:06:50||4110.5||4111||4111||4110.5|59
1628608020000|2021-08-10 15:07:00|4111|4110.5|4111|4110|4111|4110.5|4111|4110|1067
1628608050000|2021-08-10 15:07:30||4110.5||4110||4110.5||4110|2484
1628608060000|2021-08-10 15:07:40|4110.5|4109.5|4109.5|4108.5|4110.5|4110|4109.5|4108.5|1723
1628608070000|2021-08-10 15:07:50||4109||4108.5||4109||4108.5|3498
1628608080000|2021-08-10 15:08:00|4110|4109|4110|4109.5|4111|4110|4110|4108.5|5420
1628608090000|2021-08-10 15:08:10|4109.5|4109|4109.5|4109|4109.5|4109|4109.5|4108.5|867
1628608100000|2021-08-10 15:08:20|4109|4108.5|4109|4108.5|4109|4108.5|4109|4108.5|1006
1628608110000|2021-08-10 15:08:30|4109.5|4109|4109|4108|4109.5|4109|4109|4108|1413
1628608120000|2021-08-10 15:08:40||4108.5||4108.5||4108.5||4108|500
1628608130000|2021-08-10 15:08:50|4108.5|4108|4108.5|4107.5|4109|4108|4108|4107.5|599
1628608140000|2021-08-10 15:09:00|4108|4107|4108|4107|4108.5|4107|4107.5|4106.5|1617
1628608150000|2021-08-10 15:09:10||4107.5||4107.5||4107.5||4107.5|175
1628608160000|2021-08-10 15:09:20|||||||||190
1628608170000|2021-08-10 15:09:30|4107.5|4106.5|4108|4107|4108|4107|4107.5|4106.5|51
1628608180000|2021-08-10 15:09:40|4107.5|4106.5|4107|4106|4108|4106.5|4107|4106|1445
1628608190000|2021-08-10 15:09:50|||||||||456
1628608200000|2021-08-10 15:10:00|4107.5|4106.5|4108|4107|4108|4107|4107.5|4106.5|588
1628608220000|2021-08-10 15:10:20|4108.5|4107.5|4108.5|4107.5|4108.5|4107.5|4108.5|4107.5|185
1628608230000|2021-08-10 15:10:30|4109|4108|4109|4108.5|4109|4108.5|4109|4108|18
1628608240000|2021-08-10 15:10:40|4108.5|4108|4109|4108|4109|4108.5|4108.5|4108|461
1628608250000|2021-08-10 15:10:50|4108.5||4108.5||4108.5||4108.5||0
1628608260000|2021-08-10 15:11:00|4108|4107.5|4108|4107|4108|4107.5|4108|4107|1727
1628608270000|2021-08-10 15:11:10||4107.5||4107||4107.5||4107|67
1628608280000|2021-08-10 15:11:20|||||||||100
1628608300000|2021-08-10 15:11:40|||||||||610
1628608310000|2021-08-10 15:11:50||4107.5||4107.5||4107.5||4107.5|240
1628608320000|2021-08-10 15:12:00|4108.5|4108|4107.5|4107|4108.5|4108|4107.5|4107|1829
1628608330000|2021-08-10 15:12:10|4107|4106.5|4106.5|4106|4107|4106.5|4106.5|4105.5|723
1628608340000|2021-08-10 15:12:20|4107|4106.5|4107|4106|4107|4106.5|4107|4106|584
1628608350000|2021-08-10 15:12:30|4106.5|4105.5|4106.5|4105.5|4106.5|4105.5|4106.5|4105.5|0
1628608390000|2021-08-10 15:13:10|4107|4106|4107.5|4106|4107.5|4106.5|4106.5|4105.5|1183
1628608400000|2021-08-10 15:13:20|4108|4106.5|4108.5|4107.5|4108.5|4107.5|4108|4106.5|723
1628608410000|2021-08-10 15:13:30|4109|4108|4109|4108.5|4109|4108.5|4109|4108|445
1628608420000|2021-08-10 15:13:40|4108.5|4108|4109|4108|4109|4108.5|4108.5|4108|660
1628608440000|2021-08-10 15:14:00|4108.5||4108.5||4109||4108.5||237
1628608450000|2021-08-10 15:14:10|4109||4108.5||4109||4108.5||143
1628608460000|2021-08-10 15:14:20|4109|4108.5|4109.5|4108.5|4109.5|4108.5|4109|4108.5|14
1628608470000|2021-08-10 15:14:30|4109||4109||4109||4109||141
1628608480000|2021-08-10 15:14:40|4109.5|4109|4110|4109|4110|4109|4109.5|4109|231
1628608500000|2021-08-10 15:15:00|4110|4108.5|4109.5|4108.5|4110.5|4109|4109.5|4108.5|0
1628608510000|2021-08-10 15:15:10|4110|4109|4110|4109|4110.5|4109.5|4109.5|4108.5|0
1628608520000|2021-08-10 15:15:20|4110.5|4109.5|4110.5|4109|4111|4109.5|4110.5|4109|48
1628608530000|2021-08-10 15:15:30|4110|4109.5|4110.5|4109.5|4110.5|4109.5|4110|4109|86
1628608540000|2021-08-10 15:15:40|4110|4109|4109.5|4108.5|4110.5|4109.5|4109.5|4108.5|0
1628608550000|2021-08-10 15:15:50|4110|4109|4110.5|4109|4110.5|4109|4109.5|4108.5|131
1628608560000|2021-08-10 15:16:00|4111|4109.5|4111|4110|4111|4110|4110.5|4109|250
1628608570000|2021-08-10 15:16:10|4111.5|4110.5|4112|4110.5|4112|4110.5|4111|4110|17
1628608580000|2021-08-10 15:16:20|4111.5|4110|4111.5|4110.5|4112|4111|4111.5|4110|7
1628608590000|2021-08-10 15:16:30|4112|4111|4112|4111|4112|4111|4111.5|4110.5|0
1628608600000|2021-08-10 15:16:40|4111.5|4110.5|4112|4111|4112|4111|4111.5|4110.5|37
1628608610000|2021-08-10 15:16:50|4111.5|4110.5|4112|4111|4112|4111|4111.5|4110.5|0
1628608620000|2021-08-10 15:17:00|4111.5|4110.5|4111.5|4110.5|4112|4111|4111.5|4110.5|0
1628608630000|2021-08-10 15:17:10|4112|4111|4111.5|4110.5|4112|4111|4111.5|4110.5|0
1628608640000|2021-08-10 15:17:20|4112|4111|4112.5|4111.5|4113|4111.5|4112|4111|101
1628608650000|2021-08-10 15:17:30|4113|4112|4113|4112|4113|4112|4112.5|4111.5|0
1628608660000|2021-08-10 15:17:40|4112.5|4111.5|4113|4111.5|4113.5|4112.5|4112.5|4111.5|150
1628608670000|2021-08-10 15:17:50|4113.5|4112|4113.5|4112|4113.5|4112|4113|4111.5|0
1628608680000|2021-08-10 15:18:00|4113|4111.5|4113|4111.5|4113.5|4112|4113|4111.5|0
1628608690000|2021-08-10 15:18:10|4113.5|4112|4114|4112.5|4114|4112.5|4113|4112|250
1628608700000|2021-08-10 15:18:20|4113.5|4113|4114|4112.5|4114.5|4113|4113.5|4112.5|61
1628608710000|2021-08-10 15:18:30|4114.5|4113|4115|4113.5|4115|4113.5|4114|4112.5|17
1628608720000|2021-08-10 15:18:40|4114|4113|4114.5|4113|4115|4113.5|4114|4113|0
1628608730000|2021-08-10 15:18:50|4115|4113.5|4115|4113.5|4115|4113.5|4114.5|4113|0
1628608740000|2021-08-10 15:19:00|4114.5|4113|4114.5|4113.5|4115|4114|4114.5|4113|0
1628608750000|2021-08-10 15:19:10|4115|4114|4115|4114|4115|4114|4114.5|4113.5|0
1628608760000|2021-08-10 15:19:20|4114.5|4113.5|4115|4113.5|4115.5|4114|4114.5|4113.5|7
1628608770000|2021-08-10 15:19:30|4115.5|4114|4115|4113.5|4115.5|4114|4114.5|4113.5|0
1628608780000|2021-08-10 15:19:40|4115.5|4114|4116|4115|4116|4115|4115|4114|0
1628608790000|2021-08-10 15:19:50|4115.5|4114.5|4116.5|4115.5|4116.5|4115.5|4115.5|4114.5|0
1628608800000|2021-08-10 15:20:00|4116|4115|4115.5|4114.5|4116.5|4115|4115.5|4114.5|503
1628608810000|2021-08-10 15:20:10|4116|4115|4116|4114.5|4116.5|4115|4115.5|4114.5|0
1628608820000|2021-08-10 15:20:20|4115.5|4114|4115|4114|4116|4114.5|4115|4114|0
1628608830000|2021-08-10 15:20:30|4115.5|4114.5|4115|4114|4115.5|4114.5|4115|4114|155
1628608840000|2021-08-10 15:20:40|4116|4114.5|4115|4114|4116|4114.5|4115|4114|178
1628608850000|2021-08-10 15:20:50|4115.5|4114.5|4116|4114.5|4116|4114.5|4115.5|4114|0
1628608860000|2021-08-10 15:21:00|4115|4114|4114.5|4113|4116|4114.5|4114.5|4113|105
1628608870000|2021-08-10 15:21:10|4115|4113.5|4115|4113.5|4115.5|4113.5|4114.5|4113|0
1628608880000|2021-08-10 15:21:20|4114.5|4113|4115.5|4114.5|4115.5|4114.5|4114|4113|0
1628608890000|2021-08-10 15:21:30|4116|4115|4116.5|4115|4116.5|4115|4115.5|4114.5|64
1628608900000|2021-08-10 15:21:40|4116|4114.5|4116|4114.5|4116|4114.5|4116|4114.5|0
1628608910000|2021-08-10 15:21:50|4116.5|4115|4116.5|4115|4117|4115.5|4116.5|4115|80
1628608920000|2021-08-10 15:22:00|4116|4114.5|4116.5|4115|4116.5|4115|4116|4114.5|308
1628608930000|2021-08-10 15:22:10|4116|4114.5|4115.5|4114|4116|4114.5|4115.5|4114|61
1628608940000|2021-08-10 15:22:20|4116|4114.5|4115.5|4114|4116|4114.5|4115|4114|0
1628608950000|2021-08-10 15:22:30|4116|4114.5|4115.5|4114.5|4116|4115|4115.5|4114.5|0
1628608960000|2021-08-10 15:22:40|4116|4115|4116.5|4115|4116.5|4115|4115.5|4114.5|452
1628608970000|2021-08-10 15:22:50|4116|4114.5|4114.5|4113|4116|4114.5|4114.5|4113|170
1628608980000|2021-08-10 15:23:00|4115|4113.5|4115.5|4114|4115.5|4114|4114.5|4113|0
1628608990000|2021-08-10 15:23:10|4115|4113.5|4115|4114|4115.5|4114|4114.5|4113.5|0
1628609000000|2021-08-10 15:23:20|4114.5|4113.5|4114.5|4113.5|4115|4114|4114.5|4113.5|159
1628609010000|2021-08-10 15:23:30|4115|4114|4115.5|4114|4115.5|4114|4114.5|4113.5|5
1628609020000|2021-08-10 15:23:40|4115|4113.5|4116|4115|4116|4115|4115|4113.5|0
1628609030000|2021-08-10 15:23:50|4115.5|4114.5|4116|4115|4116|4115|4115|4114|37
1628609040000|2021-08-10 15:24:00|4115.5|4114.5|4115.5|4114|4116|4115|4114.5|4113.5|53
1628609050000|2021-08-10 15:24:10|4115|4114.5|4115.5|4114|4115.5|4114.5|4114.5|4113.5|50
1628609060000|2021-08-10 15:24:20|4115|4113.5|4115|4114|4115.5|4114.5|4114.5|4113.5|200
1628609070000|2021-08-10 15:24:30|4115.5|4114.5|4115|4114|4116|4114.5|4115|4114|0
1628609080000|2021-08-10 15:24:40|4115.5|4114.5|4114.5|4113.5|4115.5|4114.5|4114.5|4113.5|0
1628609090000|2021-08-10 15:24:50|4115|4114|4115|4113.5|4115.5|4114|4114.5|4113|138
1628609100000|2021-08-10 15:25:00|4115.5|4114|4115.5|4114|4115.5|4114|4115|4113.5|33
1628609110000|2021-08-10 15:25:10|4115|4113.5|4114|4113|4115.5|4114|4114|4113|9
1628609120000|2021-08-10 15:25:20|4114.5|4113.5|4113.5|4112|4114.5|4113.5|4112.5|4111|15
1628609130000|2021-08-10 15:25:30|4113|4111.5|4113|4111.5|4113|4111.5|4113|4111.5|0
1628609140000|2021-08-10 15:25:40|4113.5|4112|4113.5|4112|4113.5|4112|4113|4111.5|0
1628609150000|2021-08-10 15:25:50|4113|4111.5|4113.5|4112|4113.5|4112|4113|4111.5|0
1628609160000|2021-08-10 15:26:00|4113|4111.5|4113.5|4112.5|4114|4113|4113|4111.5|349
1628609170000|2021-08-10 15:26:10|4113|4112|4113.5|4112|4114|4112.5|4113|4112|23
1628609180000|2021-08-10 15:26:20|4113|4111.5|4113.5|4112.5|4113.5|4112.5|4113|4111.5|0
1628609190000|2021-08-10 15:26:30|4113|4112|4113.5|4112|4113.5|4112.5|4113|4112|0
1628609200000|2021-08-10 15:26:40|4114|4112.5|4112|4111|4114|4112.5|4112|4110.5|55
1628609210000|2021-08-10 15:26:50|4112.5|4111.5|4112|4111|4112.5|4111.5|4112|4111|0
1628609220000|2021-08-10 15:27:00|4112.5|4111.5|4113|4111.5|4113|4111.5|4112|4111|0
1628609230000|2021-08-10 15:27:10|4112.5|4111|4111.5|4110.5|4112.5|4111|4111.5|4110.5|67
1628609240000|2021-08-10 15:27:20|4112|4111|4113|4111|4113|4111|4111.5|4110|458
1628609250000|2021-08-10 15:27:30|4112.5|4110.5|4113|4111.5|4113|4111.5|4112.5|4110.5|0
1628609260000|2021-08-10 15:27:40|4112|4111|4112.5|4111|4112.5|4111.5|4112|4110.5|0
1628609270000|2021-08-10 15:27:50|4112|4110.5|4112|4111|4113|4112|4112|4110.5|2
1628609280000|2021-08-10 15:28:00|4112.5|4111.5|4112.5|4111|4113|4111.5|4112|4111|186
1628609290000|2021-08-10 15:28:10|4113|4111.5|4112.5|4111|4113|4111.5|4112|4111|463
1628609300000|2021-08-10 15:28:20|4113|4111.5|4111.5|4110|4113|4111.5|4111.5|4110|13
1628609310000|2021-08-10 15:28:30|4112|4110.5|4111.5|4110.5|4112.5|4111|4111.5|4110|0
1628609320000|2021-08-10 15:28:40|4112|4111|4112|4111|4112|4111|4111.5|4110.5|58
1628609330000|2021-08-10 15:28:50|4111.5|4110.5|4113|4111.5|4113.5|4112|4111.5|4110.5|39
1628609340000|2021-08-10 15:29:00|4113.5|4112|4113|4111.5|4113.5|4112|4112.5|4111|30
1628609350000|2021-08-10 15:29:10|4112.5|4112|4112|4111|4113|4112|4112|4111|0
1628609360000|2021-08-10 15:29:20|4112.5|4110.5|4111.5|4110|4112.5|4110.5|4111.5|4110|351
1628609370000|2021-08-10 15:29:30|4112|4110.5|4112|4110.5|4112|4110.5|4111.5|4110|152
1628609380000|2021-08-10 15:29:40|4111.5|4110|4112|4110.5|4112|4110.5|4111.5|4110|0
1628609390000|2021-08-10 15:29:50|4111.5|4110|4114|4113|4114|4113|4111.5|4110|47
1628665200000|2021-08-11 07:00:00|4143|4114|4138|4134.5|4143|4134.5|4133|4114|1690
1628665210000|2021-08-11 07:00:10|4137.5|4134|4121.5|4117|4138.5|4134|4117|4114.5|31572
1628665220000|2021-08-11 07:00:20|4122|4117.5|4123.5|4120.5|4123.5|4120.5|4121.5|4117.5|30
1628665230000|2021-08-11 07:00:30|4124.5|4121|4126.5|4122.5|4128|4123.5|4124.5|4121|563
1628665240000|2021-08-11 07:00:40|4126||4124.5||4126.5||4124.5||0
1628665250000|2021-08-11 07:00:50|4126|4123|4126|4124|4127|4124|4126|4123|519
1628665260000|2021-08-11 07:01:00|4125|4123|4123|4121|4125|4123|4121.5|4119.5|2219
1628665270000|2021-08-11 07:01:10|4124|4121.5|4124|4122|4125|4123|4123.5|4121|2015
1628665280000|2021-08-11 07:01:20|4124.5|4122.5|4128.5|4126|4129|4126.5|4124.5|4122.5|1158
1628665290000|2021-08-11 07:01:30|4127.5|4126.5|4129|4127|4129|4127|4127|4125|7453
1628665300000|2021-08-11 07:01:40|||||||||6
1628665310000|2021-08-11 07:01:50|4128.5|4126.5|4129|4127|4129|4127|4128.5|4126.5|23
1628665320000|2021-08-11 07:02:00|4128|4126.5|4128|4125.5|4129|4126.5|4126.5|4125.5|2217
1628665330000|2021-08-11 07:02:10|4127.5|4126|4126.5|4124.5|4127.5|4126|4126|4123.5|5500
1628665340000|2021-08-11 07:02:20|4127|4125|4132|4129.5|4133|4130.5|4127|4123.5|1710
1628665350000|2021-08-11 07:02:30|4132.5|4130|4131.5|4129.5|4135.5|4133|4131.5|4129.5|1926
1628665360000|2021-08-11 07:02:40|4131|4129|4134|4132.5|4134|4132.5|4130.5|4128.5|5496
1628665370000|2021-08-11 07:02:50|4135|4133|4135|4133.5|4137|4135|4135|4133|2967
1628665380000|2021-08-11 07:03:00|4134.5|4133|4134|4132|4135|4133.5|4133|4132|1327
1628665390000|2021-08-11 07:03:10|4135|4132.5|4132|4130.5|4135|4132.5|4132|4130.5|631
1628665400000|2021-08-11 07:03:20|||||||||23
1628665410000|2021-08-11 07:03:30|||||||||10
1628665420000|2021-08-11 07:03:40|4133|4131|4134|4131.5|4134|4131.5|4133|4131|22
1628665430000|2021-08-11 07:03:50|||||||||48
1628665440000|2021-08-11 07:04:00|4133.5|4131|4131|4130|4133.5|4131|4131|4129.5|424
1628665450000|2021-08-11 07:04:10|4131.5|4129.5|4131|4129.5|4131.5|4129.5|4131|4129.5|10
1628665460000|2021-08-11 07:04:20|4129.5|4128.5|4129|4127.5|4129.5|4128.5|4129|4126.5|270
1628665470000|2021-08-11 07:04:30|4129.5|4128|4129|4127.5|4129.5|4128|4129|4127|230
1628665480000|2021-08-11 07:04:40|4128.5|4127|4128|4126.5|4128.5|4127|4127|4124.5|117
1628665490000|2021-08-11 07:04:50|||||||||23
1628665500000|2021-08-11 07:05:00|4128.5|4127|4129|4128|4129|4128|4128|4126.5|234
1628665510000|2021-08-11 07:05:10|4129.5|4128.5|4129|4128|4130.5|4129|4129|4128|1314
1628665520000|2021-08-11 07:05:20|4129.5|4128.5|4130|4128|4131|4128.5|4129.5|4128|86
1628665570000|2021-08-11 07:06:10|4129.5|4127.5|4131|4128.5|4131|4128.5|4128|4126.5|694
1628665580000|2021-08-11 07:06:20|4130.5|4128|4125|4123.5|4130.5|4128|4125|4123.5|805
1628665590000|2021-08-11 07:06:30|4125.5|4122.5|4125|4123|4126|4123.5|4124|4122.5|300
1628665620000|2021-08-11 07:07:00|4125.5|4123.5|4126.5|4124.5|4126.5|4124.5|4125.5|4123.5|242
1628665630000|2021-08-11 07:07:10||4125||4125.5||4125.5||4125|131
1628665640000|2021-08-11 07:07:20|4126|4125|4124|4122|4127|4125|4123|4122|1186
1628665660000|2021-08-11 07:07:40|4123.5|4121|4122|4120|4123.5|4121|4121|4120|157
1628665670000|2021-08-11 07:07:50||4120.5||4120||4120.5||4120|0
1628665680000|2021-08-11 07:08:00||4120.5||4120.5||4120.5||4120|50
1628665690000|2021-08-11 07:08:10|4122.5|4121|4125|4123.5|4125.5|4123.5|4122.5|4121|2287
1628665700000|2021-08-11 07:08:20|4124.5|4124|4124.5|4123.5|4124.5|4124|4124.5|4123.5|0
1628665710000|2021-08-11 07:08:30|4125|4124|4125|4124|4125|4124|4124|4123|51004
1628665720000|2021-08-11 07:08:40|4124.5|4123|4125|4124|4125|4124|4124|4123|810
1628665740000|2021-08-11 07:09:00||4124.5||4124||4124.5||4124|150
1628665750000|2021-08-11 07:09:10|4124.5|4123.5|4123.5|4123|4124.5|4123.5|4123.5|4122.5|735
1628665760000|2021-08-11 07:09:20|||||||||2789
1628665770000|2021-08-11 07:09:30||4122.5||4122.5||4122.5||4122.5|278
1628665780000|2021-08-11 07:09:40||4123||4122.5||4123||4122.5|2442
1628665790000|2021-08-11 07:09:50|4124|4123|4125|4124|4125|4124|4124|4123|464
1628665800000|2021-08-11 07:10:00|4124.5|4123|4125|4123|4125|4123|4124.5|4123|98
1628665810000|2021-08-11 07:10:10|4125.5|4123.5|4126|4124.5|4126.5|4125|4125.5|4123.5|19
1628665820000|2021-08-11 07:10:20|4126.5|4125|4126.5|4125.5|4126.5|4125.5|4126.5|4125|0
1628665830000|2021-08-11 07:10:30||4126||4126||4126||4126|0
1628665840000|2021-08-11 07:10:40|4126|4125.5|4125.5|4124.5|4126|4125.5|4125.5|4124.5|566
1628665850000|2021-08-11 07:10:50|4125|4124|4126|4124.5|4126.5|4125|4124.5|4124|761
1628665860000|2021-08-11 07:11:00|4125.5|4125|4125.5|4124.5|4125.5|4125|4125.5|4124.5|0
1628665870000|2021-08-11 07:11:10|4125|4124|4125.5|4124|4125.5|4124|4125|4124|295
1628665880000|2021-08-11 07:11:20|4125|4123.5|4123.5|4122.5|4125|4123.5|4123.5|4122.5|1229
1628665890000|2021-08-11 07:11:30|4123|4122|4123|4121.5|4123|4122|4122.5|4121|994
1628665900000|2021-08-11 07:11:40|4123.5|4122|4123.5|4122|4123.5|4122|4123.5|4122|0
1628665910000|2021-08-11 07:11:50|4123|4121.5|4123|4121.5|4123|4122|4122.5|4121.5|280
1628665940000|2021-08-11 07:12:20|4123.5|4122|4123.5|4123|4124|4123.5|4123.5|4122|695
1628665950000|2021-08-11 07:12:30|4124|4123.5|4126|4124.5|4126|4124.5|4124|4123.5|391
1628665960000|2021-08-11 07:12:40|4125.5|4123.5|4126|4125|4126.5|4125|4125.5|4123.5|0
1628665970000|2021-08-11 07:12:50|4126.5|4126|4126|4125|4126.5|4126|4125.5|4125|355
1628665980000|2021-08-11 07:13:00|4125.5|4124.5|4125|4124|4126|4124.5|4124.5|4124|173
1628666000000|2021-08-11 07:13:20|4124.5|4123.5|4124.5|4123.5|4124.5|4123.5|4123.5|4123|801
1628666010000|2021-08-11 07:13:30|4124|4123|4125|4123.5|4125|4124.5|4124|4123|1784
1628666030000|2021-08-11 07:13:50||4124||4123.5||4124||4123.5|0
1628666040000|2021-08-11 07:14:00|4126|4124|4126.5|4125.5|4127.5|4126|4126|4124|840
1628666050000|2021-08-11 07:14:10|4126|4125|4126|4125|4126|4125|4125.5|4125|50
1628666070000|2021-08-11 07:14:30|4126.5|4125.5|4126.5|4125.5|4127|4125.5|4126.5|4125.5|13
1628666080000|2021-08-11 07:14:40|||||||||38
1628666090000|2021-08-11 07:14:50|4126|4125|4126|4125|4126.5|4125.5|4125.5|4125|872
1628666100000|2021-08-11 07:15:00|4126.5|4125.5|4127|4126|4127|4126.5|4126.5|4125|277
1628666110000|2021-08-11 07:15:10|4127.5|4126.5|4127.5|4127|4127.5|4127|4127.5|4126.5|554
1628666120000|2021-08-11 07:15:20|4128|4127.5|4128|4127|4129|4127.5|4128|4127|75
1628666130000|2021-08-11 07:15:30|4128.5|4127.5|4126.5|4125.5|4129|4128|4126.5|4125.5|1382
1628666140000|2021-08-11 07:15:40|4127|4126|4125.5|4125|4127|4126.5|4125.5|4125|649
1628666150000|2021-08-11 07:15:50|4126||4126||4126||4126||1
1628666160000|2021-08-11 07:16:00|4126.5|4125.5|4127|4126|4127|4126|4126.5|4125|551
1628666180000|2021-08-11 07:16:20|4126.5|4126.5|4128|4127|4128|4127|4126.5|4126.5|661
1628666190000|2021-08-11 07:16:30|||||||||52
1628666200000|2021-08-11 07:16:40|4127.5|4126.5|4127.5|4126.5|4127.5|4126.5|4127|4126.5|196
1628666210000|2021-08-11 07:16:50|4127|4126|4126.5|4125.5|4127|4126|4126|4125.5|600
1628666220000|2021-08-11 07:17:00|4126|4125|4125.5|4124.5|4126.5|4125|4125|4124.5|1074
1628666230000|2021-08-11 07:17:10|4125|4124|4125.5|4124.5|4125.5|4124.5|4124.5|4124|756
1628666240000|2021-08-11 07:17:20|||||||||134
1628666250000|2021-08-11 07:17:30|4125|4125|4125.5|4124.5|4125.5|4125|4125|4124|353
1628666260000|2021-08-11 07:17:40|4126|4125|4126.5|4125|4126.5|4125.5|4126|4125|320
1628666290000|2021-08-11 07:18:10|4126|4124|4124|4123.5|4126|4124.5|4124|4123.5|502
1628666300000|2021-08-11 07:18:20|4124.5|4124|4125|4124|4125|4124|4124.5|4124|17
1628666320000|2021-08-11 07:18:40|||||||||570
1628666340000|2021-08-11 07:19:00|4124.5|4123.5|4122.5|4121.5|4125|4123.5|4122.5|4121.5|1639
1628666350000|2021-08-11 07:19:10|4123|4122|4124.5|4123|4124.5|4123|4123|4122|215
1628666380000|2021-08-11 07:19:40|4125|4123.5|4126.5|4125|4126.5|4125|4125|4123.5|748
1628666390000|2021-08-11 07:19:50|4126|4124.5|4125.5|4124|4126|4124.5|4124.5|4124|430
1628666400000|2021-08-11 07:20:00|4125|4123|4124|4123|4125|4124|4124|4123|147
1628666410000|2021-08-11 07:20:10|4124.5||4124.5||4124.5||4124.5||0
1628666420000|2021-08-11 07:20:20|4124|4122.5|4123.5|4122.5|4124.5|4123.5|4123.5|4122.5|281
1628666430000|2021-08-11 07:20:30|4124|4123|4124.5|4123.5|4124.5|4123.5|4124|4122|204
1628666450000|2021-08-11 07:20:50|4125|4124|4125|4124.5|4125|4124.5|4125|4124|216
1628666460000|2021-08-11 07:21:00|4125.5|4125|4126.5|4125.5|4126.5|4125.5|4125.5|4124|922
1628666470000|2021-08-11 07:21:10|4126|4126|4126.5|4125|4126.5|4126|4126|4125|370
1628666480000|2021-08-11 07:21:20|4126||4126||4126||4126||0
1628666490000|2021-08-11 07:21:30|4125.5|4124.5|4126|4125|4126|4125.5|4125.5|4124.5|491
1628666520000|2021-08-11 07:22:00|4125.5|4124.5|4124.5|4124|4126|4124.5|4124.5|4124|898
1628666530000|2021-08-11 07:22:10|4125|4124.5|4124.5|4123.5|4125.5|4125|4124|4123|2108
1628666540000|2021-08-11 07:22:20|4124|4124|4124.5|4123.5|4124.5|4124|4124|4123.5|423
1628666550000|2021-08-11 07:22:30|4125|4124|4125|4124.5|4125|4124.5|4125|4124|408
1628666560000|2021-08-11 07:22:40|||||||||84
1628666570000|2021-08-11 07:22:50|4125.5||4125||4125.5||4125||194
1628666580000|2021-08-11 07:23:00|4125.5||4125.5||4125.5||4125.5||0
1628666600000|2021-08-11 07:23:20|4125||4125.5||4125.5||4125||0
1628666610000|2021-08-11 07:23:30|4125|4124|4125.5|4124.5|4125.5|4124.5|4125|4124|274
1628666620000|2021-08-11 07:23:40|4126|4125|4126.5|4125.5|4127|4126|4126|4125|572
1628666630000|2021-08-11 07:23:50||4126||4126||4126||4126|0
1628666640000|2021-08-11 07:24:00|4127|4125.5|4125|4124|4127|4125.5|4125|4124|199
1628666650000|2021-08-11 07:24:10|4124.5|4123.5|4124.5|4123.5|4124.5|4123.5|4124.5|4123.5|14
1628666660000|2021-08-11 07:24:20|4124|4123|4124|4123|4124|4123|4124|4123|84
1628666670000|2021-08-11 07:24:30|4123.5|4122.5|4124|4123|4124|4123|4123|4122.5|315
1628666680000|2021-08-11 07:24:40|4124.5||4124.5||4124.5||4124.5||0
1628666690000|2021-08-11 07:24:50|4124||4124.5||4124.5||4123.5||276
1628666700000|2021-08-11 07:25:00|4124|4122.5|4123.5|4122.5|4124|4122.5|4123|4122.5|188
1628666720000|2021-08-11 07:25:20|4123|4123|4124|4123|4124.5|4123.5|4123|4123|1757
1628666730000|2021-08-11 07:25:30|4124.5|4123.5|4124.5|4123|4124.5|4123.5|4124|4123|177
1628666740000|2021-08-11 07:25:40|||||||||49
1628666750000|2021-08-11 07:25:50|4124||4124||4124||4124||0
1628666760000|2021-08-11 07:26:00|4124.5|4123.5|4126|4125|4126|4125.5|4124.5|4123.5|584
1628666770000|2021-08-11 07:26:10|4126.5|4125.5|4125.5|4124.5|4126.5|4125.5|4125|4124.5|396
1628666780000|2021-08-11 07:26:20|4125|4124|4125|4123.5|4126|4124.5|4124|4123.5|1422
1628666790000|2021-08-11 07:26:30|4125.5|4124|4126|4125|4126|4125|4125.5|4124|244
1628666800000|2021-08-11 07:26:40|4125.5|4124.5|4125.5|4124.5|4125.5|4124.5|4125|4124|240
1628666810000|2021-08-11 07:26:50|4126|4125|4126|4124.5|4126|4125|4125.5|4124.5|0
1628666820000|2021-08-11 07:27:00|4125.5||4125.5||4126||4125.5||3
1628666850000|2021-08-11 07:27:30|4126|4125|4125.5|4124.5|4126|4125.5|4125.5|4124|759
1628666860000|2021-08-11 07:27:40|4126||4126||4126||4126||0
1628666870000|2021-08-11 07:27:50|4125.5||4125.5||4125.5||4125.5||0
1628666880000|2021-08-11 07:28:00|4125|4124|4124|4123|4125|4124|4123.5|4123|1452
1628666890000|2021-08-11 07:28:10|4123.5||4124||4124||4123.5||321
1628666900000|2021-08-11 07:28:20|4124.5|4123.5|4125.5|4124.5|4125.5|4124.5|4124.5|4123.5|77
1628666910000|2021-08-11 07:28:30|4126|4125|4125|4124|4126|4125.5|4124.5|4124|919
1628666920000|2021-08-11 07:28:40|4125.5|4124.5|4125.5|4124.5|4125.5|4124.5|4125.5|4124|0
1628666930000|2021-08-11 07:28:50|4125|4124|4124|4123|4125.5|4125|4123.5|4122.5|2768
1628666940000|2021-08-11 07:29:00|4123.5|4123.5|4124|4123|4124|4123.5|4123.5|4123|349
1628666950000|2021-08-11 07:29:10|4123.5|4122.5|4124.5|4123.5|4124.5|4123.5|4123.5|4122.5|1234
1628666960000|2021-08-11 07:29:20|4125||4125||4125||4125||0
1628666970000|2021-08-11 07:29:30|4124.5|4123|4124|4123|4124.5|4123|4123.5|4123|265
1628666980000|2021-08-11 07:29:40|4124.5|4123.5|4124.5|4124|4124.5|4124|4124|4123.5|715
1628666990000|2021-08-11 07:29:50|4124|4123.5|4125|4123.5|4125|4123.5|4124|4123.5|27
1628667000000|2021-08-11 07:30:00|4124.5|4123|4124|4123|4125|4123|4123.5|4123|967
1628667010000|2021-08-11 07:30:10|4123.5|4122.5|4123.5|4122.5|4123.5|4123|4123|4122.5|612
1628667020000|2021-08-11 07:30:20|4124|4123|4124|4123.5|4124|4123.5|4124|4122.5|398
1628667030000|2021-08-11 07:30:30|4125|4123|4123.5|4122.5|4125|4123|4123|4122.5|965
1628667040000|2021-08-11 07:30:40|4124||4124||4124||4124||0
1628667080000|2021-08-11 07:31:20|4123.5|4123|4123.5|4122.5|4124|4123|4123.5|4122.5|1
1628667090000|2021-08-11 07:31:30|4124|4123|4124|4123|4124|4123|4124|4123|22
1628667100000|2021-08-11 07:31:40||4122.5||4122.5||4122.5||4122.5|0
1628667110000|2021-08-11 07:31:50||4123||4123||4123||4123|0
1628667120000|2021-08-11 07:32:00|4123.5|4123.5|4123|4122|4124|4123.5|4122.5|4122|857
1628667140000|2021-08-11 07:32:20|4123.5|4122.5|4123.5|4123|4124|4123.5|4123.5|4122.5|762
1628667150000|2021-08-11 07:32:30|4123|4122.5|4123.5|4122.5|4123.5|4122.5|4123|4122.5|3
1628667160000|2021-08-11 07:32:40|4123|4122|4123|4122.5|4123.5|4122.5|4122.5|4122|850
1628667170000|2021-08-11 07:32:50|4123.5|4123|4124|4123|4124|4123|4123.5|4123|127
1628667180000|2021-08-11 07:33:00|4124.5|4123.5|4125|4124|4125|4124|4124.5|4123.5|260
1628667190000|2021-08-11 07:33:10|4124.5|4123.5|4124|4123.5|4124.5|4123.5|4123.5|4123|1086
1628667200000|2021-08-11 07:33:20|4124.5||4124.5||4124.5||4124.5||0
1628667210000|2021-08-11 07:33:30|4124||4124.5||4124.5||4124||0
1628667220000|2021-08-11 07:33:40|4124|4123|4122.5|4121.5|4124.5|4123|4121.5|4121|2568
1628667230000|2021-08-11 07:33:50|4123|4122|4123|4122|4123|4122|4123|4122|40
1628667240000|2021-08-11 07:34:00|4122.5|4121.5|4123|4122|4123|4122|4122.5|4121.5|393
1628667250000|2021-08-11 07:34:10|4122.5|4121.5|4122.5|4121.5|4122.5|4121.5|4122|4121.5|1041
1628667260000|2021-08-11 07:34:20|4123|4122|4123|4122.5|4123|4122.5|4123|4122|141
1628667270000|2021-08-11 07:34:30|4122.5|4122|4122.5|4121.5|4123|4122|4121.5|4120.5|1974
1628667290000|2021-08-11 07:34:50|4123|4122|4123|4122.5|4123|4122.5|4122.5|4121.5|966
1628667300000|2021-08-11 07:35:00|4123.5|4123|4123.5|4123|4123.5|4123|4123|4122|325
1628667310000|2021-08-11 07:35:10|4124|4123.5|4124.5|4123|4124.5|4123.5|4124|4123|121
1628667320000|2021-08-11 07:35:20||4123.5||4124||4124||4123.5|139
1628667330000|2021-08-11 07:35:30|4124|4123|4124|4123.5|4124|4123.5|4123.5|4122.5|219
1628667340000|2021-08-11 07:35:40|4123.5|4123|4123.5|4122.5|4123.5|4123|4123.5|4122.5|203
1628667350000|2021-08-11 07:35:50|4123||4123||4123||4123||1
1628667370000|2021-08-11 07:36:10|4123.5|4123|4123.5|4122.5|4124|4123|4123|4122.5|94
1628667380000|2021-08-11 07:36:20||4123||4122.5||4123||4122.5|0
1628667390000|2021-08-11 07:36:30|4123|4122|4121.5|4120.5|4123.5|4122|4120.5|4119.5|1679
1628667400000|2021-08-11 07:36:40|4122|4120|4122|4121|4122.5|4122|4122|4120|930
1628667410000|2021-08-11 07:36:50|4121.5|4120.5|4121.5|4120.5|4122|4121|4121.5|4120.5|60
1628667420000|2021-08-11 07:37:00|4122|4121|4123.5|4122|4123.5|4122|4122|4120.5|671
1628667430000|2021-08-11 07:37:10|4123|4121.5|4123|4122|4123|4122|4122|4121.5|264
1628667440000|2021-08-11 07:37:20|4123.5|4122.5|4123.5|4122.5|4123.5|4122.5|4123.5|4122.5|0
1628667450000|2021-08-11 07:37:30||4123||4123||4123||4123|0
1628667460000|2021-08-11 07:37:40|4124|4123.5|4124.5|4124|4124.5|4124|4124|4123.5|69
1628667470000|2021-08-11 07:37:50|4125|4123.5|4125|4124|4125|4124.5|4124.5|4123.5|342
1628667480000|2021-08-11 07:38:00|4124.5|4123.5|4123.5|4122.5|4125|4123.5|4123.5|4122.5|749
1628667490000|2021-08-11 07:38:10|4124||4123.5||4124||4123.5||121
1628667500000|2021-08-11 07:38:20|4124||4123.5||4124||4123.5||0
1628667510000|2021-08-11 07:38:30|4124||4123.5||4124||4123.5||0
1628667520000|2021-08-11 07:38:40|4124|4123|4122|4121.5|4124|4123|4122|4121.5|279
1628667530000|2021-08-11 07:38:50|4122.5||4122||4122.5||4122||80
1628667540000|2021-08-11 07:39:00|4122.5|4122|4123|4122|4123|4122|4122.5|4122|272
1628667550000|2021-08-11 07:39:10|4123.5||4123||4123.5||4123||0
1628667570000|2021-08-11 07:39:30|4122.5|4121.5|4122|4121|4122.5|4121.5|4122|4121|3
1628667580000|2021-08-11 07:39:40|4121.5|4120.5|4121.5|4120.5|4122|4121|4121.5|4120.5|722
1628667590000|2021-08-11 07:39:50|4122|4121|4121|4120.5|4122|4121|4121|4120.5|0
1628667600000|2021-08-11 07:40:00|4121.5||4121.5||4121.5||4121.5||300
1628667610000|2021-08-11 07:40:10|4121|4120|4120|4119|4121|4120|4119.5|4119|436
1628667620000|2021-08-11 07:40:20|4120.5|4119.5|4119.5|4118.5|4120.5|4119.5|4119.5|4118.5|478
1628667630000|2021-08-11 07:40:30|4119|4119|4120|4119|4120|4119.5|4119|4119|509
1628667640000|2021-08-11 07:40:40|4119.5||4119.5||4119.5||4119.5||25
1628667650000|2021-08-11 07:40:50|4120|4118.5|4119|4117.5|4120|4118.5|4118.5|4117.5|187
1628667660000|2021-08-11 07:41:00|4118.5|4118|4120|4119|4120.5|4120|4118.5|4117.5|2060
1628667670000|2021-08-11 07:41:10|4119.5|4119.5|4119.5|4119|4120|4119.5|4119.5|4119|35
1628667680000|2021-08-11 07:41:20|4120|4118.5|4118.5|4118|4120|4118.5|4118.5|4117.5|597
1628667690000|2021-08-11 07:41:30|4118|4117.5|4118.5|4117.5|4118.5|4117.5|4118|4117.5|137
1628667700000|2021-08-11 07:41:40|4118||4118.5||4118.5||4118||17
1628667710000|2021-08-11 07:41:50|4118|4117|4117.5|4117|4118.5|4117|4117.5|4117|54
1628667720000|2021-08-11 07:42:00|4117|4116.5|4116|4115|4117|4116.5|4116|4114.5|739
1628667730000|2021-08-11 07:42:10|4116.5|4115.5|4117|4115.5|4117|4116|4116.5|4115|774
1628667740000|2021-08-11 07:42:20|4118|4116|4118|4117|4118|4117|4117.5|4116|16
1628667750000|2021-08-11 07:42:30|4117.5||4117.5||4117.5||4117.5||0
1628667760000|2021-08-11 07:42:40||4116.5||4117||4117||4116.5|18
1628667770000|2021-08-11 07:42:50|4118|4117.5|4118.5|4117.5|4118.5|4117.5|4118|4117.5|44
1628667780000|2021-08-11 07:43:00|4119|4118|4119.5|4118.5|4119.5|4118.5|4119|4117.5|224
1628667790000|2021-08-11 07:43:10|4119|4118|4118.5|4118|4119|4118|4118.5|4118|0
1628667800000|2021-08-11 07:43:20|4119|4117.5|4119.5|4118.5|4119.5|4118.5|4119|4117.5|0
1628667820000|2021-08-11 07:43:40|||||||||1
1628667830000|2021-08-11 07:43:50|4119||4119.5||4119.5||4119||0
1628667840000|2021-08-11 07:44:00|4120|4119|4120|4119|4120|4119|4120|4118.5|101
1628667850000|2021-08-11 07:44:10||4119.5||4119.5||4119.5||4119.5|0
1628667860000|2021-08-11 07:44:20||4119||4119||4119||4119|0
1628667870000|2021-08-11 07:44:30|4120.5|4119.5|4121.5|4120.5|4121.5|4120.5|4120.5|4119|197
1628667880000|2021-08-11 07:44:40|4121|4120|4121|4120|4121.5|4120|4120.5|4120|338
1628667890000|2021-08-11 07:44:50||4120.5||4120.5||4120.5||4120|700
1628667900000|2021-08-11 07:45:00|4121.5|4120|4122|4121|4122|4121|4121|4120|197
1628667910000|2021-08-11 07:45:10|||||||||98
1628667920000|2021-08-11 07:45:20|4121.5|4121.5|4122|4121|4122|4121.5|4121.5|4120.5|9
1628667930000|2021-08-11 07:45:30|4121.5|4120.5|4120.5|4120|4121.5|4120.5|4120.5|4120|185
1628667940000|2021-08-11 07:45:40|4121|4120.5|4121|4120.5|4121|4120.5|4120.5|4120.5|0
1628667950000|2021-08-11 07:45:50|4121.5|4120|4121.5|4120|4121.5|4120|4121.5|4120|14
1628667960000|2021-08-11 07:46:00|4121|4119|4120.5|4119.5|4121|4119.5|4120|4119|0
1628667980000|2021-08-11 07:46:20||4120||4119.5||4120||4119.5|25
1628667990000|2021-08-11 07:46:30|4121|4120|4121|4120|4121|4120|4121|4120|266
1628668000000|2021-08-11 07:46:40|4121.5|4120.5|4122|4121|4122|4121|4121|4120.5|166
1628668010000|2021-08-11 07:46:50|4121.5|4120.5|4121.5|4120.5|4122|4120.5|4121.5|4120.5|0
1628668020000|2021-08-11 07:47:00|4121||4121.5||4121.5||4121||0
1628668050000|2021-08-11 07:47:30|4122|4121|4122|4121|4122|4121.5|4122|4121|77
1628668060000|2021-08-11 07:47:40||4121.5||4121||4121.5||4121|0
1628668070000|2021-08-11 07:47:50|4121.5|4120.5|4122|4121|4122|4121|4120.5|4119.5|612
1628668080000|2021-08-11 07:48:00|4121.5|4120.5|4120.5|4119.5|4121.5|4120.5|4120|4119.5|1352
1628668090000|2021-08-11 07:48:10|4120|4120|4121|4120|4121|4120|4120|4120|11
1628668100000|2021-08-11 07:48:20|4121.5|4120.5|4120.5|4120|4121.5|4120.5|4120.5|4120|266
1628668110000|2021-08-11 07:48:30|4120|4119.5|4120|4119.5|4120.5|4119.5|4120|4119.5|113
1628668120000|2021-08-11 07:48:40|4119.5|4119|4120|4118.5|4120|4119|4119.5|4118.5|130
1628668140000|2021-08-11 07:49:00|4120.5|4119|4121|4119.5|4121|4120|4120|4119|454
1628668150000|2021-08-11 07:49:10|4120.5||4121||4121||4120.5||0
1628668170000|2021-08-11 07:49:30|4121.5|4120|4122|4121|4122|4121|4121.5|4119.5|254
1628668210000|2021-08-11 07:50:10|4121.5||4122||4122||4121.5||0
1628668220000|2021-08-11 07:50:20|4121.5|4120.5|4121.5|4120.5|4122|4120.5|4121|4120|199
1628668230000|2021-08-11 07:50:30|4121|4120|4121|4120|4121.5|4120|4120.5|4120|560
1628668240000|2021-08-11 07:50:40|4120.5|4120.5|4120.5|4119.5|4120.5|4120.5|4120.5|4119.5|0
1628668250000|2021-08-11 07:50:50|4121|4119|4121|4120|4121|4120|4120.5|4119|0
1628668260000|2021-08-11 07:51:00|4121.5|4120.5|4122|4121.5|4122|4121.5|4121.5|4120.5|440
1628668280000|2021-08-11 07:51:20|4122.5|4122|4123|4122|4123|4122|4122.5|4122|228
1628668310000|2021-08-11 07:51:50|4122.5|4121.5|4121.5|4120.5|4122.5|4121.5|4121.5|4120.5|147
1628668320000|2021-08-11 07:52:00|4121|4120|4121|4120|4121|4120|4120.5|4120|0
1628668330000|2021-08-11 07:52:10|4120.5|4119|4120|4119|4121|4119.5|4120|4119|115
1628668340000|2021-08-11 07:52:20||4119.5||4119.5||4119.5||4119|136
1628668350000|2021-08-11 07:52:30|4120.5||4121||4121||4120.5||146
1628668360000|2021-08-11 07:52:40|4120.5|4119|4120|4119|4120.5|4119.5|4119.5|4119|22
1628668370000|2021-08-11 07:52:50|4119.5|4119.5|4121|4120|4121|4120.5|4119.5|4119|2428
1628668380000|2021-08-11 07:53:00|4121.5|4120.5|4122|4121|4122|4121|4121.5|4120|123
1628668390000|2021-08-11 07:53:10|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|4121|4120.5|1
1628668400000|2021-08-11 07:53:20|4121|4120|4121|4120|4121.5|4120|4121|4120|441
1628668410000|2021-08-11 07:53:30|4121.5||4121.5||4121.5||4121.5||0
1628668420000|2021-08-11 07:53:40||4120.5||4120.5||4120.5||4120.5|0
1628668430000|2021-08-11 07:53:50|||||||||2
1628668440000|2021-08-11 07:54:00||4121||4121||4121||4121|0
1628668450000|2021-08-11 07:54:10||4120.5||4120.5||4120.5||4120.5|0
1628668470000|2021-08-11 07:54:30|4122|4121|4122.5|4121.5|4122.5|4122|4122|4121|411
1628668480000|2021-08-11 07:54:40|4122||4122||4122||4122||0
1628668490000|2021-08-11 07:54:50|4122.5||4122.5||4122.5||4122.5||0
1628668500000|2021-08-11 07:55:00|4122||4122.5||4122.5||4122||0
1628668510000|2021-08-11 07:55:10|4123|4122|4122|4121.5|4123|4122.5|4122|4121.5|297
1628668520000|2021-08-11 07:55:20|4122.5||4122.5||4122.5||4122.5||0
1628668540000|2021-08-11 07:55:40|4122|4121|4121|4120|4122.5|4121|4121|4120|254
1628668550000|2021-08-11 07:55:50|4121.5|4120.5|4121.5|4121|4121.5|4121|4121.5|4120|189
1628668560000|2021-08-11 07:56:00|4121|4120.5|4121.5|4120.5|4121.5|4120.5|4121|4120.5|271
1628668570000|2021-08-11 07:56:10|4122|4121|4122|4121|4122|4121.5|4122|4120.5|307
1628668580000|2021-08-11 07:56:20|4122.5||4122||4122.5||4122||84
1628668590000|2021-08-11 07:56:30|4122.5||4122.5||4122.5||4122.5||0
1628668600000|2021-08-11 07:56:40|4123|4121.5|4123|4122.5|4123|4122.5|4123|4121|850
1628668610000|2021-08-11 07:56:50|4123.5|4122|4122|4121|4123.5|4122|4122|4121|643
1628668630000|2021-08-11 07:57:10|4121.5|4120.5|4121.5|4120.5|4121.5|4121|4121|4120.5|613
1628668660000|2021-08-11 07:57:40|||||||||2
1628668680000|2021-08-11 07:58:00|4122|4121|4122|4121|4122|4121.5|4122|4121|283
1628668690000|2021-08-11 07:58:10|4121.5|4120|4122|4121|4122|4121.5|4121|4120|594
1628668700000|2021-08-11 07:58:20|4122.5|4121.5|4123|4122.5|4123|4122.5|4122.5|4121.5|283
1628668710000|2021-08-11 07:58:30||4122||4122||4122||4122|0
1628668720000|2021-08-11 07:58:40|4122.5||4122.5||4122.5||4122.5||0
1628668730000|2021-08-11 07:58:50|4123|4122.5|4123.5|4122.5|4123.5|4123|4123|4122.5|243
1628668740000|2021-08-11 07:59:00|4123||4123||4123||4123||0
1628668750000|2021-08-11 07:59:10|4123.5|4123|4124.5|4123.5|4124.5|4123.5|4123.5|4122.5|654
1628668760000|2021-08-11 07:59:20|4124||4124||4124.5||4124||0
1628668770000|2021-08-11 07:59:30|4123.5|4122.5|4123|4122|4123.5|4122.5|4123|4122|117
1628668780000|2021-08-11 07:59:40|4122.5|4121.5|4123.5|4122.5|4123.5|4122.5|4122|4121.5|631
1628668790000|2021-08-11 07:59:50|4123|4122|4123|4122|4123|4122|4123|4122|0
1628668800000|2021-08-11 08:00:00|4123.5|4122.5|4122.5|4121.5|4123.5|4122.5|4122.5|4121.5|89
1628668820000|2021-08-11 08:00:20|4123|4122|4122|4121.5|4123|4122.5|4122|4121.5|1312
1628668830000|2021-08-11 08:00:30|4122.5|4122|4122.5|4122|4122.5|4122|4122.5|4122|0
1628668840000|2021-08-11 08:00:40||4121.5||4121.5||4121.5||4121.5|0
1628668850000|2021-08-11 08:00:50||4122||4122||4122||4122|0
1628668860000|2021-08-11 08:01:00|4123|4121.5|4123|4122.5|4123|4122.5|4123|4121.5|196
1628668870000|2021-08-11 08:01:10|4123.5|4123|4123.5|4122.5|4123.5|4123|4123.5|4122.5|233
1628668880000|2021-08-11 08:01:20|4123|4123|4123.5|4123|4123.5|4123|4123|4123|13
1628668890000|2021-08-11 08:01:30|4124|4123.5|4124.5|4123.5|4124.5|4123.5|4124|4123|220
1628668900000|2021-08-11 08:01:40|4125|4124|4125|4124|4125|4124|4125|4123.5|922
1628668910000|2021-08-11 08:01:50|4124.5|4123.5|4124.5|4124|4124.5|4124|4124|4123.5|365
1628668920000|2021-08-11 08:02:00|4124|4123.5|4124|4123|4124.5|4123.5|4123|4122.5|502
1628668930000|2021-08-11 08:02:10|4124.5||4124.5||4124.5||4124.5||96
1628668940000|2021-08-11 08:02:20|||||||||400
1628668950000|2021-08-11 08:02:30|4124||4123.5||4124.5||4123.5||7
1628668960000|2021-08-11 08:02:40|4123|4122.5|4123|4122|4123|4122.5|4122.5|4121.5|238
1628668970000|2021-08-11 08:02:50|4123.5|4122.5|4123|4122|4123.5|4122.5|4123|4122|0
1628668980000|2021-08-11 08:03:00|4123.5|4122.5|4124.5|4123.5|4124.5|4123.5|4123.5|4122.5|53
1628669000000|2021-08-11 08:03:20|4124||4124.5||4124.5||4124||0
1628669010000|2021-08-11 08:03:30|4124|4123|4123.5|4122.5|4124.5|4123|4123.5|4122.5|47
1628669020000|2021-08-11 08:03:40|4124||4124||4124||4124||0
1628669050000|2021-08-11 08:04:10|4123.5|4123|4123.5|4122.5|4123.5|4123|4123|4122.5|199
1628669060000|2021-08-11 08:04:20||4123||4122.5||4123||4122.5|1362
1628669070000|2021-08-11 08:04:30|4123|4122|4122.5|4122|4123.5|4122|4122.5|4122|87
1628669080000|2021-08-11 08:04:40|4122|4121.5|4122|4121.5|4122.5|4121.5|4122|4121.5|247
1628669090000|2021-08-11 08:04:50|4122.5|4122|4122.5|4121.5|4122.5|4122|4122.5|4121.5|104
1628669110000|2021-08-11 08:05:10|4123|4122|4123.5|4123|4123.5|4123|4123|4122|306
1628669120000|2021-08-11 08:05:20|||||||||29
1628669130000|2021-08-11 08:05:30|4124|4123.5|4124.5|4123.5|4124.5|4123.5|4124|4123.5|63
1628669140000|2021-08-11 08:05:40|4125|4124|4125.5|4124.5|4126|4125|4125|4123.5|170
1628669160000|2021-08-11 08:06:00|4126|4125|4126|4125|4126|4125|4126|4125|0
1628669170000|2021-08-11 08:06:10|||||||||25
1628669200000|2021-08-11 08:06:40|4126.5|4125.5|4126|4125.5|4126.5|4126|4126|4125.5|156
1628669210000|2021-08-11 08:06:50|||||||||10
1628669220000|2021-08-11 08:07:00|4126.5|4126|4126.5|4125.5|4126.5|4126|4126|4125.5|98
1628669240000|2021-08-11 08:07:20||4126||4126||4126||4126|0
1628669250000|2021-08-11 08:07:30|4126|4125.5|4126|4125.5|4126|4125.5|4126|4125.5|17
1628669260000|2021-08-11 08:07:40|4126.5|4126|4126.5|4125.5|4126.5|4126|4126.5|4125.5|0
1628669280000|2021-08-11 08:08:00|4127|4126|4127|4126|4127|4126|4127|4126|64
1628669290000|2021-08-11 08:08:10||4126.5||4126||4126.5||4126|0
1628669300000|2021-08-11 08:08:20|4126.5|4125.5|4126.5|4125.5|4127|4125.5|4126|4125.5|97
1628669330000|2021-08-11 08:08:50|||||||||2
1628669340000|2021-08-11 08:09:00|4126||4126||4126||4126||0
1628669350000|2021-08-11 08:09:10|4126.5||4126.5||4126.5||4126.5||0
1628669360000|2021-08-11 08:09:20||4126||4125.5||4126||4125.5|2
1628669370000|2021-08-11 08:09:30|||||||||225
1628669380000|2021-08-11 08:09:40|||||||||225
1628669390000|2021-08-11 08:09:50|4126|4126|4126|4125|4126.5|4126|4125.5|4124.5|999
1628669400000|2021-08-11 08:10:00|4125.5|4124.5|4125|4124|4126|4124.5|4124|4123.5|1049
1628669410000|2021-08-11 08:10:10|4125.5|4124.5|4126|4125|4126|4125.5|4125.5|4124.5|431
1628669420000|2021-08-11 08:10:20|4126.5||4126.5||4126.5||4126.5||0
1628669430000|2021-08-11 08:10:30|4126|4124.5|4125|4124|4126|4124.5|4125|4124|0
1628669440000|2021-08-11 08:10:40|4125.5|4124.5|4127|4126|4127|4126|4125.5|4124.5|437
1628669450000|2021-08-11 08:10:50|4126.5|4125.5|4126.5|4125.5|4127|4125.5|4126|4125.5|12
1628669460000|2021-08-11 08:11:00|4127|4126|4127|4126|4127|4126.5|4127|4126|0
1628669470000|2021-08-11 08:11:10|4126.5||4126.5||4126.5||4126.5||0
1628669480000|2021-08-11 08:11:20|4127|4125.5|4126|4125|4127|4125.5|4125.5|4125|174
1628669490000|2021-08-11 08:11:30|||||||||22
1628669510000|2021-08-11 08:11:50|4125.5|4124.5|4125.5|4124.5|4125.5|4124.5|4125.5|4124.5|0
1628669520000|2021-08-11 08:12:00|4125|4124|4125.5|4124.5|4125.5|4124.5|4125|4124|0
1628669530000|2021-08-11 08:12:10|4126|4125|4125.5|4124.5|4126|4125|4125.5|4124.5|205
1628669550000|2021-08-11 08:12:30|4126|4125|4126|4125|4126|4125.5|4126|4125|153
1628669580000|2021-08-11 08:13:00|4126.5|4125.5|4126.5|4126|4127|4126|4126.5|4125|261
1628669590000|2021-08-11 08:13:10|4127||4127||4127||4127||48
1628669610000|2021-08-11 08:13:30|4126.5||4127||4127||4126.5||0
1628669620000|2021-08-11 08:13:40||4126.5||4126.5||4126.5||4126.5|101
1628669640000|2021-08-11 08:14:00|4126.5|4126|4126.5|4126|4127|4126|4126.5|4126|115
1628669650000|2021-08-11 08:14:10|4126|4125.5|4126|4125|4126|4125.5|4126|4125|976
1628669670000|2021-08-11 08:14:30|4125.5|4124.5|4125|4124.5|4126|4125|4125|4124.5|191
1628669680000|2021-08-11 08:14:40|4124.5|4124|4124.5|4124|4124.5|4124|4124.5|4124|252
1628669690000|2021-08-11 08:14:50|4125|4124.5|4125|4124|4125|4124.5|4125|4124|79
1628669700000|2021-08-11 08:15:00|4124.5||4124.5||4125||4124.5||0
1628669710000|2021-08-11 08:15:10|4124|4123.5|4124.5|4123.5|4124.5|4123.5|4123.5|4122.5|406
1628669720000|2021-08-11 08:15:20|4125|4124|4124|4123.5|4125|4124|4124|4123.5|13
1628669730000|2021-08-11 08:15:30|4124.5|4123|4124.5|4123|4124.5|4123|4124|4123|500
1628669750000|2021-08-11 08:15:50|4124||4124||4124.5||4124||0
1628669760000|2021-08-11 08:16:00|4124.5|4123.5|4125|4124.5|4125|4124.5|4124.5|4123.5|1203
1628669770000|2021-08-11 08:16:10|4125.5|4125|4126|4125|4126.5|4125|4125.5|4125|187
1628669810000|2021-08-11 08:16:50|4126.5||4126||4126.5||4126||0
1628669820000|2021-08-11 08:17:00|4125.5|4124.5|4124.5|4124|4126|4124.5|4124.5|4124|881
1628669830000|2021-08-11 08:17:10|4125||4125||4125||4125||1344
1628669850000|2021-08-11 08:17:30|4124.5|4124.5|4125|4124|4125|4124.5|4124.5|4124|15
1628669860000|2021-08-11 08:17:40|||||||||244
1628669870000|2021-08-11 08:17:50|||||||||1
1628669880000|2021-08-11 08:18:00|4124.5|4123.5|4124|4123.5|4125|4123.5|4123.5|4122.5|1447
1628669890000|2021-08-11 08:18:10|4124.5||4125||4125||4124.5||0
1628669900000|2021-08-11 08:18:20|4124.5||4124.5||4124.5||4124.5||0
1628669910000|2021-08-11 08:18:30|4124|4123|4123.5|4123|4124|4123|4123|4122.5|1066
1628669920000|2021-08-11 08:18:40|4124||4124||4124||4124||0
1628669930000|2021-08-11 08:18:50|4123.5||4124||4124||4123.5||0
1628669940000|2021-08-11 08:19:00|4123.5||4123.5||4124||4123.5||0
1628669950000|2021-08-11 08:19:10|4124|4122.5|4124|4123|4124|4123|4123|4122.5|297
1628669960000|2021-08-11 08:19:20|4123.5|4122.5|4123.5|4123|4124|4123|4123.5|4122.5|216
1628669970000|2021-08-11 08:19:30|4124||4124||4124||4124||62
1628669990000|2021-08-11 08:19:50|4124.5|4123.5|4124.5|4123.5|4124.5|4124|4124|4123.5|1202
1628670010000|2021-08-11 08:20:10|4124|4124|4124.5|4123.5|4125|4124|4124|4123.5|1167
1628670050000|2021-08-11 08:20:50|4124|4123|4124|4123|4124.5|4123|4123|4122.5|979
1628670060000|2021-08-11 08:21:00|4123.5|4122.5|4123.5|4122.5|4123.5|4122.5|4123|4122.5|411
1628670070000|2021-08-11 08:21:10|4124|4123|4124.5|4123.5|4124.5|4124|4123.5|4123|649
1628670080000|2021-08-11 08:21:20|4125|4124|4125|4124|4125.5|4124.5|4125|4124|35
1628670110000|2021-08-11 08:21:50|4124.5||4124.5||4125||4124.5||0
1628670120000|2021-08-11 08:22:00|4125|4123.5|4124.5|4123.5|4125|4124|4124|4123.5|360
1628670130000|2021-08-11 08:22:10|||||||||1157
1628670150000|2021-08-11 08:22:30|4124|4123|4123.5|4123|4124|4123|4123.5|4123|387
1628670160000|2021-08-11 08:22:40|4124||4124||4124.5||4124||17
1628670170000|2021-08-11 08:22:50|4124.5||4124.5||4124.5||4124.5||0
1628670180000|2021-08-11 08:23:00|4124|4122.5|4123|4122|4124|4122.5|4122.5|4122|504
1628670190000|2021-08-11 08:23:10|||||||||723
1628670200000|2021-08-11 08:23:20|4123.5|4122.5|4123.5|4122.5|4123.5|4122.5|4123|4122.5|0
1628670210000|2021-08-11 08:23:30|4123|4123|4123.5|4123|4123.5|4123|4123|4123|623
1628670220000|2021-08-11 08:23:40|4124|4123.5|4124|4123|4124.5|4123.5|4124|4123|199
1628670230000|2021-08-11 08:23:50|4123.5|4123.5|4123.5|4122.5|4124|4123.5|4123|4122.5|523
1628670240000|2021-08-11 08:24:00|4124|4123|4124|4123|4124|4123.5|4123.5|4123|343
1628670250000|2021-08-11 08:24:10|4124.5|4123.5|4124.5|4124|4125|4124.5|4124.5|4123.5|1570
1628670260000|2021-08-11 08:24:20|4125|4124.5|4126.5|4125.5|4126.5|4125.5|4124.5|4124|318
1628670270000|2021-08-11 08:24:30|4127||4126.5||4127||4126.5||0
1628670280000|2021-08-11 08:24:40|4126||4126.5||4126.5||4126||603
1628670290000|2021-08-11 08:24:50|4126||4126.5||4126.5||4126||0
1628670310000|2021-08-11 08:25:10|4126||4126.5||4126.5||4126||0
1628670320000|2021-08-11 08:25:20|4126|4125|4125.5|4125|4126|4125|4125.5|4125|951
1628670330000|2021-08-11 08:25:30|4126||4126||4126||4126||196
1628670340000|2021-08-11 08:25:40|4126.5|4125.5|4127|4125.5|4127|4125.5|4126|4125.5|159
1628670350000|2021-08-11 08:25:50|4126.5|4126|4127|4126.5|4127.5|4126.5|4126.5|4126|145
1628670360000|2021-08-11 08:26:00|4127.5|4127|4128|4126.5|4128|4127|4127|4126.5|122
1628670370000|2021-08-11 08:26:10|4127.5|4126|4126.5|4125.5|4127.5|4126|4126|4125.5|1028
1628670380000|2021-08-11 08:26:20|4126||4126.5||4126.5||4126||0
1628670400000|2021-08-11 08:26:40|4126|4125|4125.5|4125|4126.5|4125|4125.5|4125|180
1628670410000|2021-08-11 08:26:50|4126||4126||4126||4125.5||780
1628670420000|2021-08-11 08:27:00|4125.5||4125.5||4125.5||4125.5||0
1628670430000|2021-08-11 08:27:10|4126||4126||4126||4126||0
1628670450000|2021-08-11 08:27:30|4125.5|4124.5|4125.5|4124.5|4125.5|4125|4125|4124.5|472
1628670470000|2021-08-11 08:27:50|4125||4125||4125||4125||0
1628670480000|2021-08-11 08:28:00|4125.5|4125|4126|4125.5|4126|4125.5|4125|4124.5|1372
1628670490000|2021-08-11 08:28:10|4126.5|4126|4126.5|4125.5|4126.5|4126|4126|4125.5|400
1628670510000|2021-08-11 08:28:30|4127|4126|4128|4127|4128|4127|4127|4125.5|1024
1628670530000|2021-08-11 08:28:50|4128.5|4127.5|4129|4128|4129|4128|4128.5|4127|915
1628670540000|2021-08-11 08:29:00|||||||||240
1628670550000|2021-08-11 08:29:10|4129.5|4128.5|4129.5|4129|4129.5|4129|4129.5|4128.5|467
1628670560000|2021-08-11 08:29:20|4129|4128.5|4129|4128.5|4129|4128.5|4129|4128.5|622
1628670570000|2021-08-11 08:29:30|4129.5||4129.5||4129.5||4129.5||62
1628670580000|2021-08-11 08:29:40|4129||4129.5||4129.5||4129||524
1628670590000|2021-08-11 08:29:50|4129|4128|4129.5|4128.5|4129.5|4128.5|4128.5|4128|200
1628670600000|2021-08-11 08:30:00|4129|4129|4128.5|4128|4129.5|4129|4128.5|4128|772
1628670610000|2021-08-11 08:30:10|4128|4127.5|4128|4127.5|4128|4127.5|4128|4127.5|667
1628670620000|2021-08-11 08:30:20|4127.5|4127|4128|4127|4128|4127|4127.5|4127|167
1628670630000|2021-08-11 08:30:30|4127.5|4126.5|4127|4126|4128|4127|4126.5|4126|3176
1628670640000|2021-08-11 08:30:40|||||||||164
1628670660000|2021-08-11 08:31:00|4126.5|4126.5|4126|4125.5|4127|4126.5|4126|4125.5|730
1628670670000|2021-08-11 08:31:10|4126.5|4125|4125.5|4125|4126.5|4125.5|4125.5|4125|1033
1628670680000|2021-08-11 08:31:20|4126|4125.5|4126|4125|4126|4125.5|4125.5|4125|328
1628670690000|2021-08-11 08:31:30|4125.5||4125.5||4126||4125.5||0
1628670700000|2021-08-11 08:31:40|4126||4126||4126||4125.5||388
1628670710000|2021-08-11 08:31:50|4125.5||4125.5||4125.5||4125.5||100
1628670720000|2021-08-11 08:32:00|4126|4124.5|4124.5|4124|4126|4124.5|4124.5|4124|1248
1628670730000|2021-08-11 08:32:10|||||||||3
1628670740000|2021-08-11 08:32:20|||||||||423
1628670750000|2021-08-11 08:32:30|4125|4124.5|4125|4124.5|4125|4124.5|4124.5|4124.5|68
1628670760000|2021-08-11 08:32:40|4124.5|4124|4125|4124|4125|4124|4124.5|4124|171
1628670800000|2021-08-11 08:33:20|4125.5|4124.5|4125.5|4124.5|4125.5|4125|4125.5|4124.5|1146
1628670810000|2021-08-11 08:33:30|4125||4125||4125||4125||0
1628670820000|2021-08-11 08:33:40|4124.5|4124|4125.5|4124.5|4125.5|4124.5|4124.5|4124|462
1628670830000|2021-08-11 08:33:50|4126||4125.5||4126||4125.5||0
1628670840000|2021-08-11 08:34:00|4126||4125.5||4126||4125||0
1628670860000|2021-08-11 08:34:20|4125||4125||4125.5||4125||0
1628670870000|2021-08-11 08:34:30|4125.5||4125||4125.5||4125||0
1628670880000|2021-08-11 08:34:40|4125.5|4124|4124.5|4123.5|4125.5|4124|4124|4123.5|393
1628670890000|2021-08-11 08:34:50|4124|4123|4124|4123|4124|4123|4124|4123|569
1628670900000|2021-08-11 08:35:00|4123.5||4124||4124||4123.5||558
1628670920000|2021-08-11 08:35:20|4124.5|4123.5|4124.5|4123.5|4124.5|4124|4124.5|4123|415
1628670930000|2021-08-11 08:35:30|||||||||26
1628670940000|2021-08-11 08:35:40||4124||4123.5||4124||4123.5|45
1628670980000|2021-08-11 08:36:20|4124||4124||4124||4124||0
1628670990000|2021-08-11 08:36:30|4123.5|4123|4123|4122.5|4124|4123|4123|4122.5|1160
1628671000000|2021-08-11 08:36:40|4123.5|4123|4123.5|4122.5|4123.5|4123|4123|4122.5|160
1628671020000|2021-08-11 08:37:00|4124|4123|4124|4123|4124|4123|4124|4123|152
1628671030000|2021-08-11 08:37:10|||||||||453
1628671060000|2021-08-11 08:37:40|||||||||106
1628671080000|2021-08-11 08:38:00|4123.5|4122.5|4123|4122.5|4123.5|4123|4123|4122.5|424
1628671090000|2021-08-11 08:38:10|||||||||275
1628671120000|2021-08-11 08:38:40|4123.5|4123|4124|4123|4124|4123|4123.5|4123|264
1628671130000|2021-08-11 08:38:50|4123.5|4123.5|4124|4123.5|4124.5|4124|4123.5|4123|681
1628671140000|2021-08-11 08:39:00|||||||||1529
1628671150000|2021-08-11 08:39:10|4123.5|4123|4123.5|4123|4123.5|4123|4123|4122.5|1437
1628671160000|2021-08-11 08:39:20||4122.5||4122.5||4123||4122.5|0
1628671200000|2021-08-11 08:40:00|4124|4123|4123.5|4123|4124|4123.5|4123.5|4122.5|802
1628671220000|2021-08-11 08:40:20|4124|4123.5|4124|4123|4124|4123.5|4124|4123|46
1628671250000|2021-08-11 08:40:50|4123.5|4122.5|4123|4122.5|4123.5|4122.5|4123|4122.5|137
1628671270000|2021-08-11 08:41:10|4123.5||4123.5||4123.5||4123.5||0
1628671280000|2021-08-11 08:41:20|4124||4123.5||4124||4123.5||0
1628671320000|2021-08-11 08:42:00|4124||4124||4124||4124||0
1628671330000|2021-08-11 08:42:10|4123.5|4123|4123.5|4122.5|4124|4123.5|4123|4122.5|530
1628671350000|2021-08-11 08:42:30|4124|4123|4123.5|4122.5|4124|4123|4123.5|4122.5|0
1628671360000|2021-08-11 08:42:40|4124|4123|4124|4123|4124|4123.5|4124|4123|114
1628671380000|2021-08-11 08:43:00|4123.5|4122.5|4123.5|4122.5|4123.5|4122.5|4123|4122|704
1628671400000|2021-08-11 08:43:20|4124|4123|4124|4123|4124|4123|4123.5|4123|582
1628671430000|2021-08-11 08:43:50|4124.5|4123.5|4124|4123.5|4124.5|4123.5|4124|4123.5|1640
1628671450000|2021-08-11 08:44:10|4123.5|4123|4124|4123.5|4124|4123.5|4123.5|4123|345
1628671460000|2021-08-11 08:44:20|4123.5|4123|4122.5|4122|4123.5|4123.5|4122|4121.5|799
1628671470000|2021-08-11 08:44:30|4122|4121.5|4122|4121.5|4122|4121.5|4122|4121.5|97
1628671480000|2021-08-11 08:44:40|4122.5|4122|4122.5|4122|4122.5|4122|4122.5|4122|42
1628671500000|2021-08-11 08:45:00|4123||4123||4123||4123||84
1628671520000|2021-08-11 08:45:20|||||||||410
1628671560000|2021-08-11 08:46:00||4122.5||4122||4122.5||4122|0
1628671570000|2021-08-11 08:46:10|4123.5|4122.5|4124|4123|4124|4123.5|4123.5|4122.5|690
1628671610000|2021-08-11 08:46:50|||||||||153
1628671620000|2021-08-11 08:47:00|4124.5|4123.5|4124.5|4123.5|4124.5|4124|4124.5|4123.5|149
1628671630000|2021-08-11 08:47:10|4124||4124.5||4124.5||4124||0
1628671660000|2021-08-11 08:47:40|4124|4124|4124|4123.5|4124.5|4124|4124|4123.5|140
1628671670000|2021-08-11 08:47:50|4123.5|4123|4124|4123|4124|4123|4123.5|4123|34
1628671690000|2021-08-11 08:48:10|4123.5|4122.5|4123.5|4122.5|4124|4123|4123|4122.5|1713
1628671700000|2021-08-11 08:48:20|4124|4123|4124.5|4123.5|4124.5|4123.5|4124|4123|119
1628671720000|2021-08-11 08:48:40|4124||4124||4124||4124||0
1628671730000|2021-08-11 08:48:50|4124.5|4124|4124.5|4123.5|4124.5|4124|4124.5|4123.5|215
1628671750000|2021-08-11 08:49:10|||||||||51
1628671770000|2021-08-11 08:49:30|4124||4124||4124||4124||0
1628671780000|2021-08-11 08:49:40|4124.5||4124.5||4124.5||4124||135
1628671790000|2021-08-11 08:49:50|4124||4124||4124||4124||0
1628671800000|2021-08-11 08:50:00|4124.5|4124|4124.5|4123.5|4124.5|4124|4124.5|4123.5|200
1628671840000|2021-08-11 08:50:40|4124||4124.5||4124.5||4124||215
1628671860000|2021-08-11 08:51:00|4124||4124.5||4124.5||4124||0
1628671870000|2021-08-11 08:51:10|4124|4123|4124|4123|4124|4123|4123.5|4123|585
1628671880000|2021-08-11 08:51:20|4124.5|4123.5|4124.5|4123.5|4124.5|4123.5|4124.5|4123|0
1628671890000|2021-08-11 08:51:30|4124||4124||4124||4124||0
1628671900000|2021-08-11 08:51:40|4124.5|4123|4124|4123|4124.5|4123|4123.5|4123|608
1628671930000|2021-08-11 08:52:10|4124.5|4123.5|4124.5|4124|4124.5|4124|4124.5|4123.5|942
1628671940000|2021-08-11 08:52:20|4124|4123.5|4124.5|4123.5|4124.5|4123.5|4124|4123.5|13
1628671970000|2021-08-11 08:52:50|4124|4123|4123|4122.5|4124|4123|4122|4121|1440
1628671980000|2021-08-11 08:53:00|4123.5||4123||4123.5||4123||18
1628671990000|2021-08-11 08:53:10|4123.5|4122|4121.5|4121|4123.5|4122|4121.5|4121|5121
1628672000000|2021-08-11 08:53:20|||||||||150
1628672010000|2021-08-11 08:53:30|4121|4120.5|4121|4120|4121|4120.5|4120.5|4120|947
1628672020000|2021-08-11 08:53:40|4120.5|4119.5|4120.5|4119.5|4121|4120|4120|4119.5|174
1628672040000|2021-08-11 08:54:00||4120||4120||4120||4120|61
1628672050000|2021-08-11 08:54:10|4121|4120.5|4121|4120|4121|4120.5|4121|4120|384
1628672060000|2021-08-11 08:54:20|4120.5|4119.5|4120.5|4120|4120.5|4120|4120|4119.5|644
1628672070000|2021-08-11 08:54:30|4121||4120.5||4121||4120.5||139
1628672080000|2021-08-11 08:54:40|4121||4121||4121||4121||25
1628672090000|2021-08-11 08:54:50||4120.5||4120||4120.5||4120|558
1628672110000|2021-08-11 08:55:10|4120.5||4120.5||4120.5||4120.5||343
1628672120000|2021-08-11 08:55:20|4121|4120.5|4121|4120|4121|4120.5|4121|4120|327
1628672160000|2021-08-11 08:56:00|4121.5|4120.5|4122|4121.5|4122|4121.5|4121|4120|3578
1628672170000|2021-08-11 08:56:10|4122.5|4122|4122.5|4122|4122.5|4122|4122.5|4122|747
1628672180000|2021-08-11 08:56:20|4123|4122.5|4122.5|4122|4123|4122.5|4122.5|4122|686
1628672200000|2021-08-11 08:56:40|4122|4121.5|4122|4121.5|4122|4121.5|4122|4121.5|939
1628672210000|2021-08-11 08:56:50|4121.5|4121|4121|4120|4121.5|4121|4121|4120|1007
1628672220000|2021-08-11 08:57:00|4121.5|4121|4121|4120|4121.5|4121|4121|4120|163
1628672230000|2021-08-11 08:57:10|4120.5|4119.5|4120|4119|4121|4119.5|4120|4119|50
1628672240000|2021-08-11 08:57:20|4120.5||4120.5||4120.5||4120.5||0
1628672260000|2021-08-11 08:57:40|4120||4120||4120||4120||92
1628672270000|2021-08-11 08:57:50|4119.5|4119.5|4119|4118.5|4120|4119.5|4119|4118.5|967
1628672280000|2021-08-11 08:58:00|4119.5|4119|4120|4118.5|4120|4119|4119.5|4118.5|221
1628672290000|2021-08-11 08:58:10||4119||4119||4119||4119|0
1628672310000|2021-08-11 08:58:30|||||||||171
1628672330000|2021-08-11 08:58:50|4120.5|4119.5|4120.5|4119.5|4120.5|4120|4120.5|4119.5|612
1628672340000|2021-08-11 08:59:00||4119||4119||4119.5||4119|0
1628672350000|2021-08-11 08:59:10|||||||||75
1628672370000|2021-08-11 08:59:30|4120|4119.5|4119.5|4119|4120|4119.5|4119.5|4119|20
1628672380000|2021-08-11 08:59:40|4120|4119.5|4120|4119.5|4120|4119.5|4120|4119.5|360
1628672390000|2021-08-11 08:59:50||4119||4119||4119||4119|0
1628672420000|2021-08-11 09:00:20|4120.5|4119.5|4120.5|4120|4120.5|4120|4120.5|4119.5|66
1628672430000|2021-08-11 09:00:30|4121|4120.5|4120.5|4120|4121|4120.5|4120.5|4120|500
1628672440000|2021-08-11 09:00:40|||||||||213
1628672450000|2021-08-11 09:00:50|4120|4119.5|4120|4119.5|4120|4119.5|4120|4119.5|479
1628672460000|2021-08-11 09:01:00|||||||||1
1628672470000|2021-08-11 09:01:10|4119.5|4119|4119.5|4119|4119.5|4119|4119.5|4119|159
1628672480000|2021-08-11 09:01:20|4120||4120||4120||4120||27
1628672490000|2021-08-11 09:01:30||4119.5||4119.5||4119.5||4119.5|0
1628672500000|2021-08-11 09:01:40|4120.5|4120|4120.5|4120|4120.5|4120|4120.5|4120|235
1628672520000|2021-08-11 09:02:00|4121|4119.5|4120.5|4119.5|4121|4119.5|4120|4119.5|707
1628672590000|2021-08-11 09:03:10|||||||||975
1628672610000|2021-08-11 09:03:30|4120||4120||4120||4120||490
1628672620000|2021-08-11 09:03:40|4120.5||4120.5||4120.5||4120.5||203
1628672680000|2021-08-11 09:04:40|||||||||24
1628672700000|2021-08-11 09:05:00|4121|4120|4121|4120|4121|4120.5|4121|4119.5|204
1628672710000|2021-08-11 09:05:10|4120.5|4119.5|4120.5|4119.5|4120.5|4119.5|4120.5|4119.5|0
1628672730000|2021-08-11 09:05:30|4120|4119|4119.5|4119|4120.5|4119|4119.5|4119|710
1628672740000|2021-08-11 09:05:40|||||||||217
1628672750000|2021-08-11 09:05:50|4120||4120||4120||4120||0
1628672780000|2021-08-11 09:06:20||4119.5||4119.5||4119.5||4119.5|61
1628672790000|2021-08-11 09:06:30||4119||4119||4119||4119|0
1628672810000|2021-08-11 09:06:50|||||||||61
1628672820000|2021-08-11 09:07:00|||||||||101
1628672830000|2021-08-11 09:07:10||4119.5||4119||4119.5||4119|172
1628672850000|2021-08-11 09:07:30||4119.5||4119||4119.5||4119|1006
1628672880000|2021-08-11 09:08:00|4119.5|4119.5|4119.5|4119|4120|4119.5|4119.5|4119|1123
1628672890000|2021-08-11 09:08:10|4120|4119.5|4120|4119.5|4120|4119.5|4120|4119|28
1628672900000|2021-08-11 09:08:20|4120.5|4120|4120.5|4120|4120.5|4120|4120.5|4120|333
1628672910000|2021-08-11 09:08:30|4121|4120.5|4121|4120|4121|4120.5|4121|4120|196
1628672920000|2021-08-11 09:08:40|||||||||88
1628672930000|2021-08-11 09:08:50|4120.5|4119.5|4120|4119.5|4120.5|4119.5|4120|4119.5|395
1628672940000|2021-08-11 09:09:00|||||||||16
1628672950000|2021-08-11 09:09:10|4120.5|4120|4121|4120.5|4121|4120.5|4120.5|4120|546
1628672970000|2021-08-11 09:09:30|4120.5|4120|4120.5|4119.5|4120.5|4120|4120|4119.5|768
1628673000000|2021-08-11 09:10:00|4121|4120|4121|4120.5|4121|4120.5|4121|4119.5|267
1628673010000|2021-08-11 09:10:10|4120.5|4120|4120.5|4120|4120.5|4120|4120.5|4120|199
1628673020000|2021-08-11 09:10:20|4120|4119.5|4119.5|4119|4120.5|4120|4119|4118.5|2258
1628673030000|2021-08-11 09:10:30|4120|4119.5|4120.5|4119.5|4120.5|4119.5|4120|4119.5|0
1628673050000|2021-08-11 09:10:50|||||||||10
1628673070000|2021-08-11 09:11:10||4120||4119.5||4120||4119.5|221
1628673090000|2021-08-11 09:11:30|||||||||844
1628673100000|2021-08-11 09:11:40|4120|4120|4120.5|4120|4120.5|4120|4120|4120|1240
1628673110000|2021-08-11 09:11:50||4119.5||4119.5||4119.5||4119.5|0
1628673150000|2021-08-11 09:12:30||4120||4120||4120||4120|0
1628673170000|2021-08-11 09:12:50|4121||4121||4121||4121||134
1628673180000|2021-08-11 09:13:00|||||||||9
1628673230000|2021-08-11 09:13:50|4121.5|4120.5|4122|4121.5|4122.5|4121.5|4121.5|4120|4006
1628673240000|2021-08-11 09:14:00|4121.5|4121|4122|4121|4122|4121|4121.5|4121|600
1628673250000|2021-08-11 09:14:10|4121.5|4120.5|4121.5|4121|4121.5|4121|4121|4120.5|739
1628673260000|2021-08-11 09:14:20|4122||4122||4122||4122||0
1628673300000|2021-08-11 09:15:00|||||||||36
1628673340000|2021-08-11 09:15:40|4121.5|4120.5|4121.5|4121|4121.5|4121|4121|4120.5|642
1628673350000|2021-08-11 09:15:50|4122||4122||4122||4122||161
1628673390000|2021-08-11 09:16:30|||||||||55
1628673430000|2021-08-11 09:17:10|4121.5|4120.5|4121.5|4120.5|4121.5|4121|4121|4120.5|2409
1628673440000|2021-08-11 09:17:20|4121|4120|4121.5|4120.5|4121.5|4121|4121|4120|460
1628673450000|2021-08-11 09:17:30|4121|4121|4121.5|4120.5|4121.5|4121|4121|4120.5|152
1628673460000|2021-08-11 09:17:40||4121||4121||4121||4121|34
1628673470000|2021-08-11 09:17:50|4122||4122||4122||4122||105
1628673480000|2021-08-11 09:18:00|4122.5|4121.5|4122.5|4121.5|4122.5|4122|4122.5|4121.5|863
1628673490000|2021-08-11 09:18:10|4122|4122|4122.5|4121.5|4122.5|4122|4122|4121.5|248
1628673540000|2021-08-11 09:19:00|4123|4122|4123|4122|4123|4122.5|4123|4122|1060
1628673550000|2021-08-11 09:19:10|4122.5|4122.5|4122.5|4122|4122.5|4122.5|4122.5|4122|656
1628673560000|2021-08-11 09:19:20|||||||||154
1628673570000|2021-08-11 09:19:30|4123|4122.5|4123|4122.5|4123.5|4123|4123|4122|507
1628673590000|2021-08-11 09:19:50|4123.5|4123|4124|4123|4124.5|4123.5|4123.5|4122.5|733
1628673600000|2021-08-11 09:20:00|4124.5|4123.5|4124.5|4123.5|4124.5|4124|4124|4123.5|164
1628673670000|2021-08-11 09:21:10|4124|4123|4123.5|4123|4124.5|4123.5|4123.5|4122.5|1095
1628673680000|2021-08-11 09:21:20|4124|4123.5|4124|4123.5|4124|4123.5|4124|4123.5|0
1628673690000|2021-08-11 09:21:30|4123.5|4123|4124|4123|4124|4123.5|4123.5|4123|48
1628673710000|2021-08-11 09:21:50|4123.5|4123.5|4123|4122.5|4123.5|4123.5|4123|4122.5|693
1628673720000|2021-08-11 09:22:00|4122.5|4122|4123|4122|4123|4122|4122|4121.5|420
1628673750000|2021-08-11 09:22:30|4123.5|4122.5|4123.5|4123|4123.5|4123|4123.5|4122.5|148
1628673770000|2021-08-11 09:22:50|4124||4124||4124||4123.5||0
1628673780000|2021-08-11 09:23:00|4123.5|4122.5|4123|4122|4124|4122.5|4123|4122|585
1628673800000|2021-08-11 09:23:20|4122.5||4122.5||4122.5||4122.5||0
1628673810000|2021-08-11 09:23:30|4122|4121.5|4122.5|4121.5|4122.5|4121.5|4122|4121.5|85
1628673820000|2021-08-11 09:23:40|||||||||50
1628673870000|2021-08-11 09:24:30|||||||||120
1628673910000|2021-08-11 09:25:10|||||||||123
1628673920000|2021-08-11 09:25:20|4123|4122|4123.5|4122.5|4123.5|4122.5|4123|4122|164
1628673930000|2021-08-11 09:25:30|4123|4121.5|4122.5|4121.5|4123|4122|4122.5|4121.5|100
1628673940000|2021-08-11 09:25:40||4122||4121.5||4122||4121.5|175
1628673950000|2021-08-11 09:25:50|||||||||225
1628673980000|2021-08-11 09:26:20|4123|4122|4123.5|4122.5|4123.5|4122.5|4123|4122|260
1628673990000|2021-08-11 09:26:30|4124|4123|4124|4123|4124|4123.5|4124|4123|370
1628674030000|2021-08-11 09:27:10|4124.5|4123.5|4124.5|4124|4124.5|4124|4124.5|4123.5|783
1628674040000|2021-08-11 09:27:20|4125|4124.5|4125|4124.5|4125|4124.5|4125|4124.5|450
1628674050000|2021-08-11 09:27:30||4124||4124||4124||4124|1
1628674060000|2021-08-11 09:27:40|4124.5|4123.5|4123.5|4123|4124.5|4123.5|4123.5|4123|2112
1628674070000|2021-08-11 09:27:50|4123|4122.5|4123|4122.5|4123.5|4122.5|4123|4122|1390
1628674080000|2021-08-11 09:28:00|4122.5|4122|4122.5|4121.5|4122.5|4122|4122.5|4121.5|217
1628674090000|2021-08-11 09:28:10||4122||4122||4122||4122|23
1628674100000|2021-08-11 09:28:20|4122|4121.5|4122.5|4121.5|4122.5|4122|4122|4121.5|474
1628674120000|2021-08-11 09:28:40|4123|4122|4123.5|4122.5|4123.5|4122.5|4123|4121.5|148
1628674160000|2021-08-11 09:29:20|||||||||125
1628674190000|2021-08-11 09:29:50|4123|4122|4122.5|4121.5|4123.5|4122|4122|4121.5|1510
1628674290000|2021-08-11 09:31:30|4123|4122|4123|4122|4123|4122.5|4122.5|4122|1718
1628674310000|2021-08-11 09:31:50|4122.5||4122.5||4122.5||4122.5||0
1628674320000|2021-08-11 09:32:00|4123|4122.5|4123|4122.5|4123|4122.5|4123|4122.5|370
1628674330000|2021-08-11 09:32:10|4123.5|4123|4122.5|4122|4123.5|4123|4122.5|4122|882
1628674350000|2021-08-11 09:32:30|4122|4121.5|4122.5|4121.5|4122.5|4121.5|4122|4121.5|167
1628674370000|2021-08-11 09:32:50|||||||||25
1628674380000|2021-08-11 09:33:00|||||||||138
1628674390000|2021-08-11 09:33:10|4122|4121|4122|4121|4122|4121|4121.5|4121|494
1628674400000|2021-08-11 09:33:20|||||||||61
1628674410000|2021-08-11 09:33:30|||||||||603
1628674430000|2021-08-11 09:33:50|||||||||700
1628674450000|2021-08-11 09:34:10|4122.5|4121.5|4123|4122.5|4123|4122.5|4122.5|4121.5|3030
1628674460000|2021-08-11 09:34:20|4122.5|4122|4123|4122|4123|4122.5|4122.5|4122|1520
1628674470000|2021-08-11 09:34:30|4122.5|4122.5|4123|4122.5|4123|4122.5|4122.5|4122.5|105
1628674480000|2021-08-11 09:34:40||4122||4122||4122||4122|0
1628674510000|2021-08-11 09:35:10|||||||||23
1628674530000|2021-08-11 09:35:30|4122.5||4122.5||4123||4122.5||943
1628674540000|2021-08-11 09:35:40|4123|4122.5|4122.5|4121.5|4123|4122.5|4122|4121.5|2797
1628674550000|2021-08-11 09:35:50|4122|4122|4122|4121.5|4122|4122|4122|4121.5|1110
1628674560000|2021-08-11 09:36:00|4122.5|4122|4123|4122.5|4123|4122.5|4122.5|4122|876
1628674570000|2021-08-11 09:36:10|4122.5|4122|4123|4122|4123|4122|4122.5|4122|906
1628674580000|2021-08-11 09:36:20|4122.5|4122.5|4123|4122.5|4123|4122.5|4122.5|4122.5|96
1628674590000|2021-08-11 09:36:30|4122.5|4122|4122.5|4122|4122.5|4122|4122.5|4122|0
1628674600000|2021-08-11 09:36:40|||||||||118
1628674610000|2021-08-11 09:36:50|4122|4121.5|4123|4122|4123|4122.5|4122|4121.5|1835
1628674620000|2021-08-11 09:37:00||4122.5||4122.5||4122.5||4122.5|87
1628674630000|2021-08-11 09:37:10|4123.5|4123|4123.5|4122.5|4123.5|4123|4123.5|4122.5|826
1628674640000|2021-08-11 09:37:20|4124|4123|4123|4122.5|4124|4123.5|4123|4122.5|1913
1628674650000|2021-08-11 09:37:30|4123.5|4123|4123|4122.5|4123.5|4123|4123|4122.5|96
1628674660000|2021-08-11 09:37:40|4123.5|4123|4123.5|4122.5|4123.5|4123|4123.5|4122.5|364
1628674670000|2021-08-11 09:37:50||4123||4123||4123||4123|61
1628674680000|2021-08-11 09:38:00|||||||||318
1628674690000|2021-08-11 09:38:10|||||||||243
1628674700000|2021-08-11 09:38:20|||||||||488
1628674710000|2021-08-11 09:38:30|||||||||57
1628674720000|2021-08-11 09:38:40|||||||||18
1628674730000|2021-08-11 09:38:50|4123|4122.5|4123|4122.5|4123.5|4123|4123|4122.5|1679
1628674740000|2021-08-11 09:39:00|4123.5|4122|4124|4123.5|4124|4123.5|4123.5|4122|1546
1628674750000|2021-08-11 09:39:10|4124.5|4124|4125|4124.5|4125|4124.5|4124.5|4124|1376
1628674760000|2021-08-11 09:39:20|4124.5|4124|4124.5|4124|4124.5|4124|4124.5|4124|139
1628674780000|2021-08-11 09:39:40|4125|4124.5|4125|4124.5|4125|4124.5|4125|4124.5|170
1628674790000|2021-08-11 09:39:50|||||||||6
1628674800000|2021-08-11 09:40:00||4124||4124.5||4124.5||4124|0
1628674820000|2021-08-11 09:40:20|4125.5|4125|4125.5|4124.5|4125.5|4125|4125|4124.5|853
1628674830000|2021-08-11 09:40:30|4126|4125|4126|4125|4126|4125.5|4125.5|4125|798
1628674850000|2021-08-11 09:40:50|4126.5|4125.5|4126|4125.5|4126.5|4125.5|4126|4125.5|775
1628674870000|2021-08-11 09:41:10|||||||||643
1628674890000|2021-08-11 09:41:30|||||||||25
1628674920000|2021-08-11 09:42:00|||||||||448
1628674940000|2021-08-11 09:42:20|||||||||50
1628674960000|2021-08-11 09:42:40|4125.5|4125|4126|4125|4126|4125.5|4125|4124.5|4895
1628674970000|2021-08-11 09:42:50|4125.5||4126||4126||4125.5||259
1628674980000|2021-08-11 09:43:00|||||||||450
1628675010000|2021-08-11 09:43:30|||||||||13
1628675020000|2021-08-11 09:43:40|4125.5||4126||4126||4125.5||0
1628675050000|2021-08-11 09:44:10|4125.5|4124.5|4125|4124.5|4125.5|4125|4125|4124.5|2855
1628675060000|2021-08-11 09:44:20|4125.5|4125|4126|4125.5|4126|4125.5|4125.5|4125|1308
1628675070000|2021-08-11 09:44:30|4126.5|4126|4126.5|4126|4126.5|4126|4126.5|4126|267
1628675080000|2021-08-11 09:44:40|4126|4125.5|4126.5|4125.5|4126.5|4125.5|4126|4125.5|12
1628675090000|2021-08-11 09:44:50|||||||||231
1628675100000|2021-08-11 09:45:00|||||||||750
1628675140000|2021-08-11 09:45:40|4127|4126|4127.5|4127|4128|4127|4127|4125.5|1182
1628675150000|2021-08-11 09:45:50|4128||4127.5||4128||4127.5||0
1628675160000|2021-08-11 09:46:00|4128||4127.5||4128||4127.5||140
1628675190000|2021-08-11 09:46:30|4127|4126.5|4127.5|4126.5|4127.5|4126.5|4127|4126.5|626
1628675200000|2021-08-11 09:46:40||4127||4127||4127||4127|0
1628675210000|2021-08-11 09:46:50|4128|4126.5|4128|4127.5|4128|4127.5|4128|4126.5|625
1628675250000|2021-08-11 09:47:30|4127.5|4127|4127.5|4127|4127.5|4127|4127.5|4127|382
1628675260000|2021-08-11 09:47:40|||||||||100
1628675270000|2021-08-11 09:47:50|||||||||504
1628675280000|2021-08-11 09:48:00|||||||||39
1628675290000|2021-08-11 09:48:10|4128|4127.5|4128|4127|4128|4127.5|4128|4127|286
1628675340000|2021-08-11 09:49:00|4127.5|4126.5|4127|4126.5|4128|4126.5|4127|4126.5|655
1628675380000|2021-08-11 09:49:40|4127.5|4127|4127.5|4126.5|4127.5|4127|4127.5|4126.5|20
1628675400000|2021-08-11 09:50:00|4128|4127|4128|4127|4128|4127|4128|4127|0
1628675410000|2021-08-11 09:50:10|4127.5|4127.5|4128|4127.5|4128.5|4128|4127.5|4127.5|2797
1628675420000|2021-08-11 09:50:20|4128.5|4128|4128.5|4127.5|4128.5|4128|4128|4127.5|4296
1628675430000|2021-08-11 09:50:30||4128||4128||4128||4127.5|207
1628675440000|2021-08-11 09:50:40|4128|4127.5|4128.5|4127.5|4128.5|4127.5|4128|4127.5|917
1628675500000|2021-08-11 09:51:40|4128||4128.5||4128.5||4128||250
1628675510000|2021-08-11 09:51:50|4129|4128|4131.5|4130.5|4131.5|4130.5|4129|4127.5|3152
1628675520000|2021-08-11 09:52:00|4132|4131|4131|4130|4132|4131|4130.5|4130|5161
1628675530000|2021-08-11 09:52:10|4130.5|4130.5|4131|4130|4131|4130.5|4130.5|4130|37
1628675540000|2021-08-11 09:52:20|4131.5|4130.5|4132|4131|4132|4131|4131.5|4130|1263
1628675550000|2021-08-11 09:52:30|4131.5|4130.5|4131.5|4131|4132|4131|4131|4130.5|3226
1628675570000|2021-08-11 09:52:50|4132|4131.5|4133|4131.5|4133|4131.5|4132|4131.5|862
1628675580000|2021-08-11 09:53:00|4132.5|4132|4133|4132.5|4133|4132.5|4132.5|4131.5|51
1628675620000|2021-08-11 09:53:40|4133.5|4133|4134|4133|4134|4133|4133.5|4133|108
1628675630000|2021-08-11 09:53:50|4134.5|4133.5|4134.5|4133.5|4134.5|4133.5|4134.5|4133.5|0
1628675660000|2021-08-11 09:54:20|4134|4133|4133|4132.5|4134.5|4133|4132.5|4132|4500
1628675670000|2021-08-11 09:54:30|4133.5|4133|4133.5|4132.5|4134|4133|4133.5|4132.5|807
1628675680000|2021-08-11 09:54:40|4133|4132|4133|4132.5|4133|4132.5|4132.5|4132|1480
1628675690000|2021-08-11 09:54:50|4133.5|4133|4133.5|4132.5|4133.5|4133|4133|4132.5|2074
1628675740000|2021-08-11 09:55:40|4133|4132|4133|4132.5|4133.5|4132.5|4132.5|4132|4379
1628675750000|2021-08-11 09:55:50|4133.5||4133.5||4133.5||4133.5||1
1628675790000|2021-08-11 09:56:30|4133|4132|4133|4132.5|4133.5|4132.5|4132.5|4132|2669
1628675800000|2021-08-11 09:56:40|4132.5|4132|4132.5|4132|4132.5|4132|4132.5|4132|61
1628675810000|2021-08-11 09:56:50|4132|4131.5|4132.5|4131.5|4132.5|4131.5|4132|4131.5|1560
1628675820000|2021-08-11 09:57:00||4132||4131.5||4132||4131.5|434
1628675840000|2021-08-11 09:57:20|||||||||450
1628675850000|2021-08-11 09:57:30|4132|4131|4131.5|4130.5|4132.5|4131|4131|4130.5|3267
1628675860000|2021-08-11 09:57:40|4131|4130|4131|4130|4131.5|4130.5|4130.5|4130|1449
1628675870000|2021-08-11 09:57:50|4131.5||4131||4131.5||4131||0
1628675890000|2021-08-11 09:58:10|4131.5|4130.5|4132|4131|4132|4131.5|4131|4130|1365
1628675900000|2021-08-11 09:58:20|4132.5|4131.5|4132.5|4131.5|4133|4132|4132|4131.5|753
1628675910000|2021-08-11 09:58:30|4132|4131|4132|4131|4132|4131.5|4131.5|4131|999
1628675920000|2021-08-11 09:58:40|4131.5|4131.5|4131.5|4131|4131.5|4131.5|4131.5|4131|494
1628675930000|2021-08-11 09:58:50|4132|4130.5|4130|4129.5|4132|4130.5|4130|4129.5|1779
1628675960000|2021-08-11 09:59:20|4130.5|4130|4130.5|4129.5|4131|4130|4130.5|4129.5|342
1628676010000|2021-08-11 10:00:10|4131|4130|4131|4130|4131|4130.5|4131|4130|653
1628676050000|2021-08-11 10:00:50|4131.5|4130.5|4131|4130|4131.5|4130.5|4130.5|4130|422
1628676060000|2021-08-11 10:01:00|4131.5|4130.5|4132.5|4131.5|4132.5|4131.5|4131.5|4130|533
1628676080000|2021-08-11 10:01:20|4132|4131|4132|4131|4132.5|4131.5|4131.5|4131|2724
1628676090000|2021-08-11 10:01:30|4131.5||4131.5||4132||4131.5||8
1628676100000|2021-08-11 10:01:40|4132|4130.5|4131.5|4130.5|4132|4131|4131|4130.5|902
1628676120000|2021-08-11 10:02:00|4132||4131.5||4132||4131.5||0
1628676130000|2021-08-11 10:02:10|4131|4131|4131.5|4130.5|4131.5|4131|4131|4130.5|494
1628676160000|2021-08-11 10:02:40|4132|4131|4132|4131|4132|4131.5|4131.5|4130.5|981
1628676170000|2021-08-11 10:02:50|4132.5||4132.5||4132.5||4132.5||0
1628676180000|2021-08-11 10:03:00|4133|4131.5|4133.5|4132.5|4133.5|4133|4133|4131.5|613
1628676230000|2021-08-11 10:03:50|4133|4133|4132.5|4131.5|4133.5|4133|4132|4131.5|3083
1628676240000|2021-08-11 10:04:00|||||||||89
1628676260000|2021-08-11 10:04:20||4132||4132||4132||4132|0
1628676270000|2021-08-11 10:04:30|4132|4131.5|4132.5|4131.5|4132.5|4132|4132|4131.5|602
1628676290000|2021-08-11 10:04:50|||||||||598
1628676340000|2021-08-11 10:05:40|4133|4132|4133.5|4133|4133.5|4133|4133|4132|677
1628676350000|2021-08-11 10:05:50|4134||4134||4134||4134||0
1628676360000|2021-08-11 10:06:00|4133.5|4133.5|4134.5|4134|4134.5|4134|4133.5|4133.5|1616
1628676370000|2021-08-11 10:06:10|4134|4133.5|4134|4133.5|4134|4133.5|4134|4133.5|43
1628676380000|2021-08-11 10:06:20|4134.5|4134|4135.5|4134.5|4135.5|4134.5|4134.5|4134|14
1628676400000|2021-08-11 10:06:40|4136|4135|4136|4135.5|4136|4135.5|4136|4135|131
1628676410000|2021-08-11 10:06:50|4136.5||4136||4136.5||4136||0
1628676420000|2021-08-11 10:07:00|4135.5|4135|4136|4135|4136.5|4135.5|4135.5|4135|726
1628676430000|2021-08-11 10:07:10|4135.5|4135.5|4136|4135|4136|4135.5|4135.5|4135|118
1628676440000|2021-08-11 10:07:20|4136.5||4136.5||4136.5||4136.5||0
1628676450000|2021-08-11 10:07:30|4137|4135.5|4136.5|4135.5|4137|4136.5|4136.5|4135|728
1628676460000|2021-08-11 10:07:40|4136|4135|4136|4135.5|4136.5|4135.5|4135.5|4135|1085
1628676470000|2021-08-11 10:07:50|4136.5||4136.5||4136.5||4136.5||307
1628676480000|2021-08-11 10:08:00|4137|4136|4137.5|4137|4137.5|4137|4137|4136|891
1628676490000|2021-08-11 10:08:10|4138|4137.5|4138.5|4137.5|4138.5|4137.5|4138|4137.5|1422
1628676500000|2021-08-11 10:08:20|4138|4137|4138|4137|4138|4137|4138|4137|885
1628676510000|2021-08-11 10:08:30||4137.5||4137.5||4137.5||4137.5|71
1628676520000|2021-08-11 10:08:40|4138.5||4138.5||4138.5||4138.5||165
1628676530000|2021-08-11 10:08:50|4138|4137|4138|4137|4138.5|4137|4137.5|4137|580
1628676580000|2021-08-11 10:09:40|4137.5|4136.5|4137.5|4136.5|4138|4137|4137|4136|2378
1628676610000|2021-08-11 10:10:10|4138|4137|4138|4137|4138|4137|4138|4137|25
1628676620000|2021-08-11 10:10:20|4138.5|4137.5|4138.5|4137.5|4138.5|4137.5|4138.5|4137.5|0
1628676640000|2021-08-11 10:10:40|4139||4139||4139||4138.5||0
1628676660000|2021-08-11 10:11:00|4138.5|4137|4138|4137|4138.5|4137.5|4138|4137|1039
1628676670000|2021-08-11 10:11:10|4138.5|4137.5|4139|4138|4139|4138|4138.5|4137|1183
1628676680000|2021-08-11 10:11:20|4138.5||4138.5||4138.5||4138.5||0
1628676710000|2021-08-11 10:11:50|4139||4138.5||4139||4138.5||207
1628676720000|2021-08-11 10:12:00|4139|4138.5|4139|4138|4139|4138.5|4138.5|4138|353
1628676730000|2021-08-11 10:12:10|4138.5|4137.5|4138.5|4138|4139|4138|4138|4137.5|1026
1628676740000|2021-08-11 10:12:20|4139|4137.5|4138|4137.5|4139|4137.5|4138|4137.5|541
1628676750000|2021-08-11 10:12:30|4138.5||4138.5||4138.5||4138.5||48
1628676760000|2021-08-11 10:12:40|4138||4138||4138||4138||0
1628676770000|2021-08-11 10:12:50|4138.5||4138.5||4138.5||4138.5||0
1628676790000|2021-08-11 10:13:10|4138||4138.5||4138.5||4138||400
1628676800000|2021-08-11 10:13:20|4139|4138|4140|4138.5|4140|4138.5|4139|4137.5|526
1628676810000|2021-08-11 10:13:30|4139.5||4139.5||4139.5||4139||864
1628676820000|2021-08-11 10:13:40|4139|4138|4139|4138.5|4139.5|4138.5|4138.5|4138|2324
1628676830000|2021-08-11 10:13:50|4139.5|4138|4139.5|4138.5|4139.5|4139|4139.5|4138|232
1628676840000|2021-08-11 10:14:00|4139|4139|4139.5|4139|4139.5|4139|4139|4139|1477
1628676850000|2021-08-11 10:14:10|4139|4138.5|4139|4138|4139.5|4138.5|4138.5|4138|2949
1628676860000|2021-08-11 10:14:20||4138.5||4138.5||4138.5||4138.5|0
1628676870000|2021-08-11 10:14:30|4138.5|4138|4139|4138|4139|4138.5|4138.5|4138|216
1628676880000|2021-08-11 10:14:40|||||||||42
1628676940000|2021-08-11 10:15:40|4139.5|4138.5|4140.5|4140|4140.5|4140|4139.5|4138.5|735
1628676950000|2021-08-11 10:15:50|4141|4140.5|4141.5|4140.5|4141.5|4141|4141|4140.5|1706
1628676960000|2021-08-11 10:16:00||4141||4141||4141||4141|199
1628676970000|2021-08-11 10:16:10|4142|4141.5|4142.5|4141.5|4142.5|4141.5|4142|4141.5|78
1628676980000|2021-08-11 10:16:20|4143||4143||4143||4143||0
1628676990000|2021-08-11 10:16:30|4142.5||4142.5||4142.5||4142.5||0
1628677000000|2021-08-11 10:16:40|4143|4142|4143.5|4142.5|4143.5|4142.5|4143|4141.5|1025
1628677010000|2021-08-11 10:16:50|4144|4142|4142.5|4141.5|4144|4142|4142|4141.5|1532
1628677020000|2021-08-11 10:17:00|4142|4141|4143|4142|4143|4142|4141.5|4141|1690
1628677070000|2021-08-11 10:17:50|4142.5|4141.5|4142.5|4141.5|4142.5|4141.5|4142|4141.5|521
1628677080000|2021-08-11 10:18:00|||||||||30
1628677120000|2021-08-11 10:18:40|||||||||40
1628677130000|2021-08-11 10:18:50|4143|4142|4144|4143|4144|4143|4143|4142|830
1628677200000|2021-08-11 10:20:00|4144.5|4143.5|4144|4143|4145|4144|4144|4143|1559
1628677210000|2021-08-11 10:20:10|||||||||242
1628677220000|2021-08-11 10:20:20|4143.5|4142.5|4143.5|4143|4144|4143|4143|4142|2233
1628677230000|2021-08-11 10:20:30|4144|4143.5|4144|4143|4144|4143.5|4143.5|4143|847
1628677240000|2021-08-11 10:20:40|4143.5|4142.5|4143.5|4142.5|4144|4142.5|4143|4142.5|2225
1628677250000|2021-08-11 10:20:50|4143||4143.5||4143.5||4143||0
1628677260000|2021-08-11 10:21:00|4143|4143|4143|4142|4143.5|4143|4143|4142|367
1628677270000|2021-08-11 10:21:10|4143.5|4142.5|4143|4142.5|4143.5|4143|4142.5|4142|1436
1628677280000|2021-08-11 10:21:20|4142.5|4142|4143|4142.5|4143|4142.5|4142.5|4142|1927
1628677290000|2021-08-11 10:21:30|4142.5|4142|4141.5|4140.5|4143|4142|4141.5|4140.5|3823
1628677300000|2021-08-11 10:21:40|4141||4141.5||4141.5||4141||565
1628677310000|2021-08-11 10:21:50|||||||||24
1628677330000|2021-08-11 10:22:10|4141|4141|4141|4140.5|4141.5|4141|4140.5|4140|1804
1628677340000|2021-08-11 10:22:20|4140.5|4140|4141|4140.5|4141|4140.5|4140.5|4140|4
1628677360000|2021-08-11 10:22:40|4141.5||4141.5||4141.5||4141.5||0
1628677370000|2021-08-11 10:22:50|4141||4141||4141||4141||0
1628677380000|2021-08-11 10:23:00|||||||||15
1628677390000|2021-08-11 10:23:10|4141.5||4141.5||4141.5||4141.5||0
1628677400000|2021-08-11 10:23:20|4141||4141||4141||4141||122
1628677420000|2021-08-11 10:23:40|4141.5|4141|4141.5|4140.5|4141.5|4141|4141.5|4140.5|24
1628677450000|2021-08-11 10:24:10|4142|4141|4143.5|4142.5|4143.5|4143|4142|4140.5|830
1628677460000|2021-08-11 10:24:20|4143|4142|4143|4142.5|4143|4142.5|4142.5|4142|916
1628677470000|2021-08-11 10:24:30|4143.5|4143|4143|4142.5|4143.5|4143|4143|4142.5|641
1628677480000|2021-08-11 10:24:40|4143.5||4143||4143.5||4143||739
1628677490000|2021-08-11 10:24:50|4142.5|4142|4141|4140.5|4142.5|4142|4141|4140.5|1094
1628677520000|2021-08-11 10:25:20|4141.5|4141|4142|4140.5|4142|4141|4141.5|4140.5|144
1628677540000|2021-08-11 10:25:40|4141.5|4141|4144|4143|4144|4143|4141|4140.5|13609
1628677550000|2021-08-11 10:25:50|4143.5|4142.5|4142.5|4142|4144|4142.5|4142|4141.5|4254
1628677560000|2021-08-11 10:26:00|4142|4141.5|4143|4142.5|4143.5|4142.5|4142|4141.5|2014
1628677570000|2021-08-11 10:26:10|4143.5|4143|4144|4143|4144|4143|4143.5|4143|60
1628677600000|2021-08-11 10:26:40|||||||||154
1628677610000|2021-08-11 10:26:50|4143.5|4142.5|4143.5|4143|4144|4143|4143|4142.5|2088
1628677620000|2021-08-11 10:27:00|4143|4142.5|4142.5|4142|4143|4142.5|4142.5|4142|2108
1628677630000|2021-08-11 10:27:10|4143|4142.5|4143.5|4142.5|4143.5|4142.5|4142.5|4142.5|815
1628677640000|2021-08-11 10:27:20|||||||||146
1628677660000|2021-08-11 10:27:40|4143||4143.5||4143.5||4143||100
1628677670000|2021-08-11 10:27:50|4143||4143.5||4143.5||4143||0
1628677680000|2021-08-11 10:28:00|||||||||120
1628677700000|2021-08-11 10:28:20|4144||4143||4144||4143||720
1628677710000|2021-08-11 10:28:30|4143.5||4143.5||4143.5||4143.5||0
1628677740000|2021-08-11 10:29:00|4144|4143|4144|4143.5|4144|4143.5|4143|4142.5|942
1628677750000|2021-08-11 10:29:10|4144.5|4144|4145|4144|4145.5|4144|4144.5|4144|78
1628677760000|2021-08-11 10:29:20|4144.5||4144.5||4144.5||4144.5||0
1628677770000|2021-08-11 10:29:30|4144|4143.5|4144.5|4143.5|4144.5|4143.5|4143.5|4143|1490
1628677810000|2021-08-11 10:30:10|4144|4143|4143.5|4143|4144.5|4143|4143.5|4143|2705
1628677820000|2021-08-11 10:30:20|4143|4142.5|4143|4142|4143|4142.5|4142.5|4142|1203
1628677830000|2021-08-11 10:30:30|||||||||50
1628677850000|2021-08-11 10:30:50|4142.5|4142.5|4142.5|4142|4143|4142.5|4142.5|4142|630
1628677860000|2021-08-11 10:31:00|4143||4143||4143||4142.5||344
1628677890000|2021-08-11 10:31:30|4143.5|4142.5|4143.5|4142|4143.5|4143|4143.5|4142|1172
1628677900000|2021-08-11 10:31:40|4143||4143||4143||4143||0
1628677930000|2021-08-11 10:32:10|||||||||165
1628677940000|2021-08-11 10:32:20|4142.5||4143||4143||4142.5||121
1628677960000|2021-08-11 10:32:40|4142.5||4143||4143||4142.5||6
1628677980000|2021-08-11 10:33:00|4142.5|4141.5|4141|4140.5|4142.5|4141.5|4141|4140|2425
1628677990000|2021-08-11 10:33:10|4141.5|4140|4139.5|4139|4141.5|4140|4139|4138.5|2526
1628678000000|2021-08-11 10:33:20|4140|4138.5|4138.5|4137.5|4140|4139|4138|4137.5|4757
1628678010000|2021-08-11 10:33:30|4139|4138|4137.5|4137|4139|4138.5|4137.5|4137|1868
1628678020000|2021-08-11 10:33:40|4138||4138||4138||4138||1
1628678040000|2021-08-11 10:34:00|4137.5|4137.5|4138|4137.5|4138|4137.5|4137.5|4137|301
1628678050000|2021-08-11 10:34:10||4137||4137.5||4137.5||4137|0
1628678080000|2021-08-11 10:34:40|4138.5|4138|4139|4138|4139|4138|4138.5|4137.5|138
1628678100000|2021-08-11 10:35:00|4138.5|4137.5|4136|4135.5|4139|4138|4135.5|4135|6978
1628678110000|2021-08-11 10:35:10|4135.5|4135|4136|4135|4136.5|4136|4135|4134.5|3733
1628678120000|2021-08-11 10:35:20|4135.5|4135.5|4136|4135|4136.5|4135.5|4135.5|4135|673
1628678150000|2021-08-11 10:35:50|4135.5||4135.5||4136||4135.5||0
1628678160000|2021-08-11 10:36:00|4136|4135.5|4137|4136|4137|4136|4135.5|4135|1934
1628678170000|2021-08-11 10:36:10|4136.5|4135.5|4136.5|4136|4136.5|4136|4136.5|4135.5|233
1628678190000|2021-08-11 10:36:30|4137|4135.5|4137|4136|4137|4136|4137|4135.5|212
1628678200000|2021-08-11 10:36:40|4136.5|4136.5|4138.5|4138|4139|4138|4136.5|4136.5|642
1628678240000|2021-08-11 10:37:20|4138|4137.5|4138|4137.5|4138.5|4138|4138|4137.5|237
1628678250000|2021-08-11 10:37:30|4137.5|4137|4137.5|4136.5|4137.5|4137|4137.5|4136.5|670
1628678260000|2021-08-11 10:37:40|4137|4137|4138|4137.5|4138|4137.5|4137|4136.5|2964
1628678270000|2021-08-11 10:37:50|4137.5|4137|4137.5|4136.5|4137.5|4137|4137|4136.5|771
1628678290000|2021-08-11 10:38:10|4138||4137.5||4138||4137.5||0
1628678300000|2021-08-11 10:38:20|4138|4137|4139|4137.5|4139|4137.5|4138|4137|0
1628678310000|2021-08-11 10:38:30|4138.5||4138.5||4138.5||4138.5||0
1628678320000|2021-08-11 10:38:40|4139||4139||4139||4139||0
1628678330000|2021-08-11 10:38:50|||||||||727
1628678340000|2021-08-11 10:39:00|4138.5|4138|4138.5|4138|4138.5|4138|4138|4138|593
1628678350000|2021-08-11 10:39:10|4139|4138.5|4140.5|4139|4140.5|4139|4139|4138.5|797
1628678360000|2021-08-11 10:39:20|4140||4140||4140||4140||0
1628678400000|2021-08-11 10:40:00|||||||||110
1628678450000|2021-08-11 10:40:50|4140.5|4139.5|4140|4139|4140.5|4140|4140|4139|2998
1628678460000|2021-08-11 10:41:00|4139.5||4139.5||4139.5||4139.5||872
1628678470000|2021-08-11 10:41:10|4140||4140||4140||4140||0
1628678500000|2021-08-11 10:41:40|4139.5||4139.5||4139.5||4139.5||0
1628678510000|2021-08-11 10:41:50|4140||4139.5||4140||4139.5||2000
1628678520000|2021-08-11 10:42:00|4140||4140||4140.5||4140||0
1628678530000|2021-08-11 10:42:10|||||||||215
1628678560000|2021-08-11 10:42:40|||||||||23
1628678570000|2021-08-11 10:42:50||4139.5||4139.5||4139.5||4139|3516
1628678580000|2021-08-11 10:43:00|4139.5|4139|4138.5|4138|4139.5|4139|4138.5|4138|1930
1628678600000|2021-08-11 10:43:20|4139||4139||4139||4139||219
1628678610000|2021-08-11 10:43:30|4139.5||4139.5||4139.5||4139.5||0
1628678620000|2021-08-11 10:43:40|||||||||251
1628678630000|2021-08-11 10:43:50|4139||4139||4139||4139||0
1628678640000|2021-08-11 10:44:00|4139.5||4139||4139.5||4139||0
1628678650000|2021-08-11 10:44:10|4139.5||4139||4139.5||4139||0
1628678660000|2021-08-11 10:44:20|4138.5|4138.5|4138.5|4138|4139|4138.5|4138.5|4138|253
1628678670000|2021-08-11 10:44:30|4139||4138.5||4139||4138.5||100
1628678690000|2021-08-11 10:44:50|||||||||357
1628678700000|2021-08-11 10:45:00|4139|4138.5|4139|4138|4139|4138.5|4139|4138|664
1628678710000|2021-08-11 10:45:10|4138.5||4139||4139||4138.5||55
1628678720000|2021-08-11 10:45:20|4138.5||4139||4139||4138.5||0
1628678760000|2021-08-11 10:46:00|4138.5|4137.5|4138|4137.5|4139|4137.5|4138|4137.5|768
1628678770000|2021-08-11 10:46:10|4138.5||4138||4138.5||4138||0
1628678780000|2021-08-11 10:46:20|4138.5|4137|4137.5|4137|4138.5|4137|4137.5|4137|574
1628678810000|2021-08-11 10:46:50|4138|4137.5|4138|4137.5|4138.5|4137.5|4137.5|4137|622
1628678830000|2021-08-11 10:47:10|||||||||81
1628678840000|2021-08-11 10:47:20|4137.5|4137|4137.5|4137|4138|4137|4137.5|4137|199
1628678850000|2021-08-11 10:47:30|4137|4136.5|4137|4136.5|4137|4136.5|4137|4136.5|507
1628678860000|2021-08-11 10:47:40|4136.5|4136|4135.5|4134.5|4136.5|4136|4135.5|4134.5|795
1628678870000|2021-08-11 10:47:50|4136|4135|4136|4134.5|4136|4135|4136|4134.5|109
1628678880000|2021-08-11 10:48:00|4135.5|4135|4136|4135.5|4136|4135.5|4135.5|4135|468
1628678890000|2021-08-11 10:48:10|||||||||31
1628678900000|2021-08-11 10:48:20|4136.5|4136|4137|4136|4137|4136|4136.5|4136|483
1628678910000|2021-08-11 10:48:30|4136.5|4135.5|4136|4135.5|4137|4136|4136|4135.5|196
1628678920000|2021-08-11 10:48:40|4135.5|4135|4136|4135|4136|4135|4135.5|4135|256
1628678940000|2021-08-11 10:49:00|||||||||23
1628679000000|2021-08-11 10:50:00|4136.5|4135.5|4136.5|4136|4137|4136|4136.5|4135.5|696
1628679010000|2021-08-11 10:50:10|4137|4136.5|4137|4136.5|4137.5|4136.5|4136.5|4136.5|334
1628679030000|2021-08-11 10:50:30|4137.5|4137|4138|4137|4138|4137|4137.5|4137|100
1628679070000|2021-08-11 10:51:10|||||||||120
1628679080000|2021-08-11 10:51:20||4137.5||4137||4137.5||4137|300
1628679090000|2021-08-11 10:51:30|4137.5|4136.5|4138|4137|4138|4137|4137.5|4136.5|10
1628679110000|2021-08-11 10:51:50|4137.5|4137.5|4137|4136.5|4137.5|4137.5|4137|4136.5|1102
1628679130000|2021-08-11 10:52:10|4137.5|4137|4137|4136.5|4137.5|4137|4137|4136.5|576
1628679140000|2021-08-11 10:52:20|4137.5||4138||4138||4137.5||0
1628679160000|2021-08-11 10:52:40|4137.5||4137||4137.5||4137||46
1628679190000|2021-08-11 10:53:10|||||||||33
1628679220000|2021-08-11 10:53:40|4137.5|4136|4138|4137|4138|4137|4136.5|4136|1407
1628679240000|2021-08-11 10:54:00||4136.5||4136.5||4136.5||4136.5|0
1628679270000|2021-08-11 10:54:30|4137.5||4137.5||4137.5||4137.5||0
1628679280000|2021-08-11 10:54:40|4137|4137|4138|4137|4138|4137|4137|4137|386
1628679290000|2021-08-11 10:54:50|||||||||168
1628679300000|2021-08-11 10:55:00|4137.5||4138||4138||4137.5||0
1628679320000|2021-08-11 10:55:20|4137.5||4138||4138||4137.5||0
1628679330000|2021-08-11 10:55:30|4137.5|4136.5|4137|4136.5|4138|4136.5|4136.5|4136|1200
1628679340000|2021-08-11 10:55:40|4137.5||4137.5||4137.5||4137.5||0
1628679350000|2021-08-11 10:55:50|4138||4137.5||4138||4137.5||0
1628679380000|2021-08-11 10:56:20|4137|4136|4137|4136.5|4137.5|4136.5|4136.5|4136|201
1628679400000|2021-08-11 10:56:40|||||||||1
1628679450000|2021-08-11 10:57:30|4137.5|4137|4137|4136.5|4137.5|4137|4137|4136.5|334
1628679460000|2021-08-11 10:57:40|4137.5|4136|4137|4136.5|4137.5|4136.5|4136.5|4136|128
1628679470000|2021-08-11 10:57:50|4136.5|4136|4137|4136|4137|4136|4136.5|4136|38
1628679480000|2021-08-11 10:58:00|4136.5|4135.5|4135.5|4135|4137|4135.5|4135.5|4135|2443
1628679490000|2021-08-11 10:58:10|4135|4134.5|4135.5|4134.5|4135.5|4134.5|4135|4134.5|789
1628679500000|2021-08-11 10:58:20|4135||4135.5||4135.5||4135||204
1628679510000|2021-08-11 10:58:30|4136||4136||4136||4136||0
1628679530000|2021-08-11 10:58:50|||||||||168
1628679540000|2021-08-11 10:59:00||4135||4134.5||4135||4134.5|61
1628679550000|2021-08-11 10:59:10|4135.5||4135.5||4135.5||4135.5||0
1628679570000|2021-08-11 10:59:30|4135|4135|4136.5|4135.5|4136.5|4135.5|4135|4135|618
1628679620000|2021-08-11 11:00:20|4137|4136|4137|4136|4137.5|4136.5|4136.5|4136|1673
1628679630000|2021-08-11 11:00:30|4136.5|4135.5|4137|4136|4137|4136|4136|4135.5|235
1628679640000|2021-08-11 11:00:40|||||||||28
1628679670000|2021-08-11 11:01:10|4137.5|4136.5|4138|4137|4138|4137|4137.5|4136|589
1628679690000|2021-08-11 11:01:30|4137.5||4138||4138||4137.5||240
1628679720000|2021-08-11 11:02:00|4138.5|4137.5|4139.5|4139|4140|4139|4138.5|4137.5|2988
1628679730000|2021-08-11 11:02:10|4140|4138.5|4138.5|4137.5|4140|4139|4138|4137.5|3257
1628679740000|2021-08-11 11:02:20|4138||4138.5||4138.5||4138||194
1628679770000|2021-08-11 11:02:50|4138||4138||4138.5||4138||234
1628679780000|2021-08-11 11:03:00|4138.5|4138|4138.5|4138|4138.5|4138|4138.5|4138|474
1628679790000|2021-08-11 11:03:10|4139|4137.5|4138.5|4137.5|4139|4137.5|4137.5|4137|2435
1628679800000|2021-08-11 11:03:20|4139|4138|4139|4138|4139|4138|4139|4138|52
1628679810000|2021-08-11 11:03:30|4139.5|4138.5|4139.5|4138.5|4140|4138.5|4139.5|4138.5|50
1628679820000|2021-08-11 11:03:40|4140|4139|4140|4139|4140|4139|4140|4139|0
1628679830000|2021-08-11 11:03:50|4139.5|4138.5|4139.5|4138.5|4140|4138.5|4139|4138.5|277
1628679840000|2021-08-11 11:04:00|4139|4138|4138.5|4137.5|4139.5|4138|4138|4137.5|2331
1628679850000|2021-08-11 11:04:10|4138||4138.5||4138.5||4138||259
1628679880000|2021-08-11 11:04:40|4139|4138|4138.5|4137.5|4139|4138|4138.5|4137.5|785
1628679940000|2021-08-11 11:05:40|4138||4138.5||4138.5||4138||172
1628679960000|2021-08-11 11:06:00||4138||4137.5||4138||4137.5|61
1628680000000|2021-08-11 11:06:40|||||||||5942
1628680050000|2021-08-11 11:07:30|4138|4137|4138|4137.5|4138|4137.5|4137.5|4137|877
1628680080000|2021-08-11 11:08:00|4137.5|4137|4136.5|4136|4137.5|4137|4136.5|4136|2818
1628680090000|2021-08-11 11:08:10|4137||4137||4137||4137||329
1628680100000|2021-08-11 11:08:20|||||||||1
1628680110000|2021-08-11 11:08:30|||||||||66
1628680140000|2021-08-11 11:09:00|||||||||363
1628680150000|2021-08-11 11:09:10|4136.5|4135.5|4136.5|4135.5|4136.5|4135.5|4136|4135.5|373
1628680160000|2021-08-11 11:09:20|4136||4136||4136||4136||61
1628680170000|2021-08-11 11:09:30|4135.5|4135|4135.5|4135|4135.5|4135|4135.5|4135|1072
1628680190000|2021-08-11 11:09:50|4136||4136||4136||4135.5||442
1628680200000|2021-08-11 11:10:00|4135.5||4135.5||4135.5||4135.5||51
1628680210000|2021-08-11 11:10:10|||||||||751
1628680220000|2021-08-11 11:10:20|4136|4135.5|4136|4135.5|4136|4135.5|4136|4135.5|1216
1628680230000|2021-08-11 11:10:30|4135.5|4135|4135.5|4134.5|4135.5|4135|4135|4134.5|1706
1628680240000|2021-08-11 11:10:40|4135|4135|4135.5|4134.5|4136|4135|4135|4134.5|363
1628680290000|2021-08-11 11:11:30|||||||||24
1628680350000|2021-08-11 11:12:30|4135|4134|4133.5|4132.5|4135.5|4134|4133.5|4132.5|830
1628680360000|2021-08-11 11:12:40|4134|4133|4134.5|4133.5|4134.5|4134|4134|4133|385
1628680370000|2021-08-11 11:12:50|4135|4134|4135.5|4134.5|4135.5|4135|4135|4133.5|1792
1628680390000|2021-08-11 11:13:10|4135||4135||4135||4135||114
1628680400000|2021-08-11 11:13:20|4135.5|4134|4134.5|4134|4135.5|4134|4134.5|4134|534
1628680410000|2021-08-11 11:13:30|4134|4133.5|4133|4132|4134|4133.5|4132.5|4132|1365
1628680420000|2021-08-11 11:13:40|4132.5|4132.5|4133|4132|4133|4132.5|4132.5|4132|202
1628680430000|2021-08-11 11:13:50|4132.5||4133||4133||4132.5||2
1628680440000|2021-08-11 11:14:00|4133.5|4132.5|4134|4133|4134|4133|4133.5|4132|596
1628680460000|2021-08-11 11:14:20|4134.5|4133.5|4135|4134|4135|4134|4134.5|4133|798
1628680470000|2021-08-11 11:14:30|||||||||500
1628680480000|2021-08-11 11:14:40|4134.5|4133.5|4133.5|4132|4134.5|4133.5|4133|4132|739
1628680490000|2021-08-11 11:14:50|4133||4133||4133||4133||0
1628680500000|2021-08-11 11:15:00|4132.5||4132.5||4133||4132.5||0
1628680540000|2021-08-11 11:15:40|4133|4132.5|4133|4132|4133.5|4132.5|4133|4132|235
1628680550000|2021-08-11 11:15:50|4132.5||4132.5||4133||4132.5||0
1628680570000|2021-08-11 11:16:10|4132|4131.5|4132.5|4131.5|4132.5|4131.5|4132|4131|172
1628680610000|2021-08-11 11:16:50|4132||4132||4132||4132||350
1628680620000|2021-08-11 11:17:00|4132.5||4132.5||4132.5||4132.5||157
1628680680000|2021-08-11 11:18:00|4132|4132|4132.5|4131.5|4132.5|4132|4132|4131.5|124
1628680720000|2021-08-11 11:18:40|||||||||391
1628680740000|2021-08-11 11:19:00|||||||||133
1628680780000|2021-08-11 11:19:40|4132||4132.5||4132.5||4132||0
1628680800000|2021-08-11 11:20:00|||||||||450
1628680810000|2021-08-11 11:20:10|||||||||56
1628680820000|2021-08-11 11:20:20|4132||4132.5||4132.5||4132||0
1628680840000|2021-08-11 11:20:40|4132|4131|4131|4130.5|4132.5|4131|4131|4130.5|1150
1628680850000|2021-08-11 11:20:50|4130.5|4130|4131|4130|4131|4130|4130.5|4130|335
1628680880000|2021-08-11 11:21:20|4130.5||4130.5||4130.5||4130.5||23
1628680890000|2021-08-11 11:21:30|4130|4129.5|4129.5|4129|4130|4129.5|4129.5|4128.5|217
1628680900000|2021-08-11 11:21:40|4129|4128.5|4130.5|4129.5|4130.5|4129.5|4129|4128|2935
1628680910000|2021-08-11 11:21:50|4130||4130||4130||4130||0
1628680920000|2021-08-11 11:22:00|4130.5|4130|4130.5|4130|4130.5|4130|4130.5|4130|231
1628680940000|2021-08-11 11:22:20|4131|4130.5|4131.5|4130.5|4131.5|4130.5|4131|4130.5|271
1628680990000|2021-08-11 11:23:10|4131|4130|4130.5|4130|4131|4130|4130.5|4130|115
1628681000000|2021-08-11 11:23:20|4131||4131||4131||4131||0
1628681040000|2021-08-11 11:24:00|||||||||100
1628681050000|2021-08-11 11:24:10|||||||||2
1628681060000|2021-08-11 11:24:20|4130.5|4129.5|4130|4129.5|4130.5|4129.5|4130|4129.5|524
1628681070000|2021-08-11 11:24:30|||||||||278
1628681080000|2021-08-11 11:24:40|4129.5|4129|4129.5|4129|4129.5|4129|4129.5|4129|271
1628681090000|2021-08-11 11:24:50|4130||4130||4130||4129.5||192
1628681100000|2021-08-11 11:25:00|4129.5||4130||4130||4129.5||315
1628681120000|2021-08-11 11:25:20|||||||||123
1628681140000|2021-08-11 11:25:40|||||||||672
1628681170000|2021-08-11 11:26:10|||||||||10
1628681190000|2021-08-11 11:26:30|4129.5||4129.5||4130||4129.5||267
1628681200000|2021-08-11 11:26:40|4130||4130||4130||4130||0
1628681210000|2021-08-11 11:26:50|4129.5|4129.5|4130.5|4129.5|4130.5|4129.5|4129.5|4129.5|754
1628681260000|2021-08-11 11:27:40|||||||||5
1628681280000|2021-08-11 11:28:00|4130|4129|4130|4129.5|4130|4129.5|4130|4129|123
1628681290000|2021-08-11 11:28:10|4130.5|4130|4130.5|4129.5|4130.5|4130|4130|4129.5|699
1628681300000|2021-08-11 11:28:20|4130||4130||4130.5||4130||119
1628681310000|2021-08-11 11:28:30|4130.5||4130.5||4130.5||4130||0
1628681320000|2021-08-11 11:28:40|4130||4130.5||4130.5||4130||1133
1628681340000|2021-08-11 11:29:00|4130|4130|4130|4129.5|4130|4130|4130|4129.5|521
1628681350000|2021-08-11 11:29:10|4129.5|4129|4130|4129|4130|4129|4129.5|4129|680
1628681360000|2021-08-11 11:29:20|4130.5|4129.5|4130|4129.5|4130.5|4129.5|4129.5|4129|651
1628681380000|2021-08-11 11:29:40|4130.5|4130|4130.5|4130|4130.5|4130|4130.5|4130|108
1628681410000|2021-08-11 11:30:10|||||||||54
1628681420000|2021-08-11 11:30:20|4130|4129.5|4130.5|4130|4130.5|4130|4130|4129.5|1533
1628681440000|2021-08-11 11:30:40|||||||||85
1628681450000|2021-08-11 11:30:50|||||||||4
1628681460000|2021-08-11 11:31:00|4130|4129.5|4128.5|4127.5|4130.5|4129.5|4128.5|4127.5|1703
1628681470000|2021-08-11 11:31:10|4129|4128|4129|4128|4129|4128|4129|4127.5|700
1628681480000|2021-08-11 11:31:20|4128.5|4127.5|4128.5|4127.5|4128.5|4127.5|4128|4127.5|378
1628681490000|2021-08-11 11:31:30|4129|4128|4129|4128|4129|4128|4129|4128|0
1628681500000|2021-08-11 11:31:40|4128.5|4127.5|4127.5|4126.5|4129|4128|4127|4126.5|3537
1628681510000|2021-08-11 11:31:50|4127|4126|4127|4126|4127.5|4127|4126.5|4126|1569
1628681540000|2021-08-11 11:32:20|4126.5|4125.5|4126|4125|4126.5|4125.5|4126|4125|60
1628681550000|2021-08-11 11:32:30|4125.5|4124.5|4126|4125|4126|4125|4125|4124|1829
1628681560000|2021-08-11 11:32:40|4126.5|4125.5|4126|4125.5|4126.5|4126|4126|4125.5|284
1628681570000|2021-08-11 11:32:50|4126.5||4126.5||4126.5||4126.5||100
1628681580000|2021-08-11 11:33:00|4127|4126|4127.5|4126.5|4127.5|4126.5|4127|4125|1391
1628681590000|2021-08-11 11:33:10|4127||4127||4127||4127||0
1628681600000|2021-08-11 11:33:20|4126.5|4126|4126.5|4126|4126.5|4126|4126.5|4126|690
1628681610000|2021-08-11 11:33:30|4127|4126.5|4127.5|4126.5|4127.5|4126.5|4127|4126.5|308
1628681620000|2021-08-11 11:33:40|4127|4126|4126.5|4125.5|4127|4126|4126|4125.5|713
1628681640000|2021-08-11 11:34:00|4126|4125|4126|4125|4126|4125|4126|4125|0
1628681670000|2021-08-11 11:34:30||4124.5||4125||4125||4124.5|0
1628681680000|2021-08-11 11:34:40|4126.5|4124.5|4125|4124.5|4126.5|4125.5|4125|4124.5|2966
1628681690000|2021-08-11 11:34:50|4125.5||4125.5||4125.5||4125||2214
1628681700000|2021-08-11 11:35:00|4125|4124|4125|4124|4125.5|4124.5|4124.5|4124|2001
1628681710000|2021-08-11 11:35:10|4124.5|4123.5|4124.5|4123.5|4124.5|4124|4124.5|4123.5|71
1628681730000|2021-08-11 11:35:30|||||||||181
1628681740000|2021-08-11 11:35:40|||||||||25
1628681750000|2021-08-11 11:35:50|||||||||50
1628681760000|2021-08-11 11:36:00|4125|4124|4126|4125|4126.5|4126|4125|4124|2055
1628681770000|2021-08-11 11:36:10|4125.5||4125.5||4125.5||4125.5||0
1628681780000|2021-08-11 11:36:20|4125|4124.5|4124.5|4123.5|4125|4124.5|4124.5|4123.5|391
1628681800000|2021-08-11 11:36:40|4125||4125||4125||4124.5||1
1628681810000|2021-08-11 11:36:50||4124||4124||4124||4124|0
1628681820000|2021-08-11 11:37:00|4125.5|4124.5|4125.5|4125|4125.5|4125|4125.5|4124.5|337
1628681830000|2021-08-11 11:37:10|4126||4126||4126||4126||388
1628681840000|2021-08-11 11:37:20|4126.5|4125.5|4126.5|4125.5|4126.5|4125.5|4126|4125.5|730
1628681850000|2021-08-11 11:37:30|4126||4126.5||4126.5||4126||150
1628681880000|2021-08-11 11:38:00|4127|4126|4126.5|4126|4127|4126|4126|4125.5|318
1628681890000|2021-08-11 11:38:10|4126|4125.5|4126|4125.5|4126.5|4126|4126|4125|423
1628681900000|2021-08-11 11:38:20|4126.5||4126||4126.5||4126||0
1628681910000|2021-08-11 11:38:30|4125.5|4125|4126|4125|4126|4125|4125.5|4125|143
1628681920000|2021-08-11 11:38:40|4125.5|4124.5|4125.5|4124.5|4125.5|4125|4125|4124.5|401
1628681930000|2021-08-11 11:38:50|4125||4125.5||4125.5||4125||0
1628682020000|2021-08-11 11:40:20|4126||4126||4126||4126||1
1628682040000|2021-08-11 11:40:40|4126.5|4125|4127|4126|4127|4126|4126.5|4125|551
1628682060000|2021-08-11 11:41:00||4126.5||4126.5||4126.5||4126|536
1628682070000|2021-08-11 11:41:10|||||||||25
1628682090000|2021-08-11 11:41:30|4127.5||4127.5||4127.5||4127.5||449
1628682120000|2021-08-11 11:42:00|||||||||61
1628682180000|2021-08-11 11:43:00|4128|4127|4129|4128.5|4129|4128.5|4128|4126.5|1335
1628682190000|2021-08-11 11:43:10|4128.5|4128|4129|4128|4129|4128.5|4128.5|4128|166
1628682220000|2021-08-11 11:43:40|4129.5|4128.5|4129.5|4128.5|4129.5|4129|4129.5|4128|1286
1628682230000|2021-08-11 11:43:50|4129|4129|4129.5|4129|4130|4129|4129|4129|269
1628682240000|2021-08-11 11:44:00|4129|4128.5|4128|4127|4129|4128.5|4127.5|4127|3414
1628682250000|2021-08-11 11:44:10|4127.5||4128||4128||4127.5||0
1628682260000|2021-08-11 11:44:20|||||||||165
1628682270000|2021-08-11 11:44:30|4128.5|4127.5|4128|4127.5|4129|4128|4128|4127|1390
1628682280000|2021-08-11 11:44:40|4128.5|4127|4128|4127.5|4128.5|4127.5|4127.5|4127|309
1628682290000|2021-08-11 11:44:50|4128.5||4128.5||4128.5||4128.5||640
1628682310000|2021-08-11 11:45:10|4128|4127|4127.5|4126.5|4128.5|4127|4127|4126.5|208
1628682320000|2021-08-11 11:45:20|4127||4127||4127||4127||239
1628682330000|2021-08-11 11:45:30|4127.5||4127.5||4127.5||4127.5||0
1628682350000|2021-08-11 11:45:50|4128|4127|4128|4127|4128|4127.5|4127.5|4127|301
1628682360000|2021-08-11 11:46:00|||||||||61
1628682380000|2021-08-11 11:46:20|4128.5|4127.5|4130|4129|4130|4129|4128.5|4127.5|1934
1628682390000|2021-08-11 11:46:30|4129.5||4130||4130||4129.5||17
1628682400000|2021-08-11 11:46:40|4129.5|4128.5|4129|4128.5|4130|4129|4129|4128.5|402
1628682410000|2021-08-11 11:46:50|4128.5|4128|4128|4127.5|4128.5|4128|4128|4127.5|864
1628682420000|2021-08-11 11:47:00|4128.5||4128.5||4128.5||4128.5||32
1628682440000|2021-08-11 11:47:20|4128|4127|4128|4127|4128|4127|4128|4127|5
1628682460000|2021-08-11 11:47:40|4128.5|4127.5|4129|4128|4129|4128|4128.5|4127|215
1628682470000|2021-08-11 11:47:50|4128.5|4127.5|4128|4127|4128.5|4127.5|4127.5|4127|477
1628682480000|2021-08-11 11:48:00|4127.5|4127.5|4127.5|4127|4127.5|4127.5|4127.5|4127|222
1628682490000|2021-08-11 11:48:10|4127|4126.5|4127|4126.5|4127|4126.5|4127|4126.5|324
1628682500000|2021-08-11 11:48:20|4126.5|4126|4126.5|4126|4126.5|4126|4126.5|4125.5|276
1628682510000|2021-08-11 11:48:30|4127|4126.5|4127|4126|4127.5|4126.5|4126.5|4126|3639
1628682520000|2021-08-11 11:48:40|4126.5||4127||4127||4126.5||0
1628682530000|2021-08-11 11:48:50|4127.5||4127.5||4127.5||4127||0
1628682540000|2021-08-11 11:49:00|4127|4125.5|4126|4125.5|4127.5|4125.5|4126|4125.5|665
1628682550000|2021-08-11 11:49:10|4126.5||4126||4126.5||4126||83
1628682560000|2021-08-11 11:49:20|4126.5||4126.5||4126.5||4126.5||0
1628682570000|2021-08-11 11:49:30|4127||4127||4127||4127||0
1628682590000|2021-08-11 11:49:50|4126.5||4127||4127||4126.5||0
1628682610000|2021-08-11 11:50:10|4126.5||4126.5||4126.5||4126.5||213
1628682620000|2021-08-11 11:50:20|4127|4126|4126|4125.5|4127|4126|4126|4125.5|1897
1628682630000|2021-08-11 11:50:30|4126.5|4126|4126.5|4125.5|4126.5|4126|4126.5|4125.5|382
1628682640000|2021-08-11 11:50:40|||||||||2
1628682660000|2021-08-11 11:51:00|4126|4125|4126|4125|4126.5|4125.5|4125.5|4125|659
1628682670000|2021-08-11 11:51:10|||||||||228
1628682710000|2021-08-11 11:51:50|4126.5|4125.5|4127.5|4126.5|4127.5|4126.5|4126.5|4125|1127
1628682720000|2021-08-11 11:52:00|4127|4126|4127|4126.5|4127.5|4126.5|4127|4126|0
1628682730000|2021-08-11 11:52:10||4126||4126||4126||4126|0
1628682740000|2021-08-11 11:52:20|4127.5|4126.5|4127.5|4126.5|4127.5|4126.5|4127.5|4126.5|0
1628682760000|2021-08-11 11:52:40|4127|4126|4126.5|4126|4127|4126|4126.5|4126|25
1628682780000|2021-08-11 11:53:00|4127||4126.5||4127||4126.5||0
1628682790000|2021-08-11 11:53:10|4127||4127||4127||4126.5||0
1628682810000|2021-08-11 11:53:30|||||||||23
1628682830000|2021-08-11 11:53:50|4126.5||4127||4127||4126.5||0
1628682860000|2021-08-11 11:54:20|4126.5|4125.5|4126.5|4125.5|4126.5|4125.5|4126|4125|875
1628682870000|2021-08-11 11:54:30|4126||4126||4126||4126||14
1628682880000|2021-08-11 11:54:40|4126.5|4126|4126.5|4125.5|4126.5|4126|4126|4125.5|200
1628682900000|2021-08-11 11:55:00|4126||4126||4126||4126||0
1628682910000|2021-08-11 11:55:10|4126.5|4126|4125.5|4124.5|4126.5|4126|4125|4124|1651
1628682940000|2021-08-11 11:55:40|4126|4125|4126.5|4125.5|4126.5|4126|4126|4125|1438
1628682970000|2021-08-11 11:56:10|4126||4126||4126||4126||0
1628682980000|2021-08-11 11:56:20|4126.5||4126.5||4126.5||4126.5||0
1628683030000|2021-08-11 11:57:10|||||||||61
1628683080000|2021-08-11 11:58:00|4126|4126|4126.5|4125.5|4126.5|4126|4126|4125.5|465
1628683100000|2021-08-11 11:58:20|4127|4126|4128|4127|4128|4127|4127|4125.5|2706
1628683110000|2021-08-11 11:58:30|4127.5||4128||4128||4127.5||0
1628683120000|2021-08-11 11:58:40|4128.5|4127.5|4127|4126.5|4128.5|4127.5|4127|4126.5|1541
1628683130000|2021-08-11 11:58:50|4127.5|4126|4126|4125.5|4127.5|4126|4126|4125.5|1465
1628683140000|2021-08-11 11:59:00|4126.5|4125|4125.5|4125|4126.5|4125.5|4125.5|4125|331
1628683160000|2021-08-11 11:59:20|4126|4125.5|4126|4125|4126|4125.5|4125.5|4125|606
1628683170000|2021-08-11 11:59:30|4125.5|4124.5|4126|4125|4126|4125|4125|4124.5|113
1628683180000|2021-08-11 11:59:40|4125.5||4125.5||4125.5||4125.5||0
1628683200000|2021-08-11 12:00:00|4126|4124.5|4124.5|4123.5|4126|4124.5|4124|4123.5|1769
1628683210000|2021-08-11 12:00:10|4124||4124.5||4124.5||4124||2
1628683220000|2021-08-11 12:00:20|4125|4124|4125.5|4125|4125.5|4125|4125|4124|1334
1628683230000|2021-08-11 12:00:30|4126|4125.5|4126|4125.5|4126|4125.5|4126|4125.5|564
1628683250000|2021-08-11 12:00:50|4125.5|4125|4125.5|4125|4125.5|4125.5|4125.5|4125|425
1628683260000|2021-08-11 12:01:00|4126|4125.5|4126|4125|4126|4125.5|4125.5|4125|646
1628683270000|2021-08-11 12:01:10|4126.5|4125.5|4127|4126|4127|4126.5|4126|4125.5|1472
1628683310000|2021-08-11 12:01:50|4127.5|4126.5|4127.5|4126.5|4128.5|4127.5|4127|4126.5|2548
1628683330000|2021-08-11 12:02:10|4127||4127.5||4127.5||4127||289
1628683350000|2021-08-11 12:02:30|4127|4126|4126.5|4126|4127.5|4126|4126|4125.5|2334
1628683360000|2021-08-11 12:02:40|4126|4125.5|4126|4125|4126|4125.5|4126|4125|313
1628683370000|2021-08-11 12:02:50|4126.5|4125.5|4126|4125.5|4126.5|4125.5|4126|4125.5|353
1628683380000|2021-08-11 12:03:00|4125.5|4125|4126|4125.5|4126|4125.5|4125.5|4125|100
1628683390000|2021-08-11 12:03:10|4126.5|4125|4125|4124.5|4126.5|4125|4125|4124|1078
1628683400000|2021-08-11 12:03:20|4124.5|4124|4125|4124|4125|4124|4124|4123.5|406
1628683410000|2021-08-11 12:03:30|4124.5||4124.5||4125||4124.5||325
1628683420000|2021-08-11 12:03:40|4125||4125.5||4125.5||4124.5||107
1628683430000|2021-08-11 12:03:50|4125||4125||4125||4125||0
1628683440000|2021-08-11 12:04:00|||||||||405
1628683450000|2021-08-11 12:04:10|4124.5|4123.5|4124|4123.5|4125|4123.5|4124|4123.5|102
1628683460000|2021-08-11 12:04:20|4124.5|4124|4124.5|4123.5|4124.5|4124|4124.5|4123.5|100
1628683470000|2021-08-11 12:04:30|4124||4124||4124.5||4124||0
1628683480000|2021-08-11 12:04:40|4124.5|4124|4125|4124|4125|4124|4124.5|4124|101
1628683490000|2021-08-11 12:04:50|4124.5|4123.5|4124.5|4123.5|4124.5|4123.5|4124|4123.5|0
1628683510000|2021-08-11 12:05:10|4125||4124.5||4125||4124.5||540
1628683520000|2021-08-11 12:05:20|4124|4124|4124|4123.5|4124.5|4124|4124|4123.5|0
1628683530000|2021-08-11 12:05:30|4124.5|4124|4124.5|4123.5|4125|4124|4124|4123.5|484
1628683540000|2021-08-11 12:05:40|4124|4123|4124|4123|4124|4123|4123.5|4123|459
1628683560000|2021-08-11 12:06:00|4123.5||4123.5||4123.5||4123.5||0
1628683570000|2021-08-11 12:06:10|4124||4124||4124||4123.5||193
1628683600000|2021-08-11 12:06:40|||||||||101
1628683610000|2021-08-11 12:06:50|||||||||23
1628683620000|2021-08-11 12:07:00|4123.5||4123.5||4124||4123.5||100
1628683630000|2021-08-11 12:07:10|4123|4122.5|4123.5|4122.5|4123.5|4122.5|4123|4122.5|344
1628683640000|2021-08-11 12:07:20|4123||4123||4123||4123||0
1628683650000|2021-08-11 12:07:30|||||||||1
1628683660000|2021-08-11 12:07:40|4122.5|4122|4121.5|4120.5|4123|4122|4121|4120.5|1415
1628683670000|2021-08-11 12:07:50|||||||||317
1628683690000|2021-08-11 12:08:10|4121|4121|4121.5|4121|4121.5|4121|4121|4121|261
1628683700000|2021-08-11 12:08:20||4120.5||4120.5||4120.5||4120.5|0
1628683710000|2021-08-11 12:08:30|4122|4121|4122|4121.5|4123|4122|4122|4120.5|1570
1628683720000|2021-08-11 12:08:40|4122.5||4122||4122.5||4122||172
1628683730000|2021-08-11 12:08:50|4122.5||4122.5||4122.5||4122||0
1628683740000|2021-08-11 12:09:00|4122||4122.5||4122.5||4122||0
1628683770000|2021-08-11 12:09:30|4122||4122.5||4122.5||4122||86
1628683780000|2021-08-11 12:09:40|4122||4122||4122||4122||20
1628683790000|2021-08-11 12:09:50|4122.5||4122||4122.5||4122||227
1628683800000|2021-08-11 12:10:00|4122.5||4122.5||4122.5||4122.5||171
1628683840000|2021-08-11 12:10:40|4123|4122|4123.5|4122.5|4123.5|4122.5|4123|4122|1405
1628683860000|2021-08-11 12:11:00|4123||4123.5||4123.5||4123||0
1628683880000|2021-08-11 12:11:20|4123||4123||4123||4123||0
1628683890000|2021-08-11 12:11:30|4123.5|4122|4122.5|4122|4123.5|4122|4122.5|4122|670
1628683910000|2021-08-11 12:11:50|||||||||100
1628683920000|2021-08-11 12:12:00|||||||||196
1628683930000|2021-08-11 12:12:10|4123|4122.5|4124|4123.5|4124.5|4123.5|4123|4122.5|1004
1628683950000|2021-08-11 12:12:30|||||||||4
1628683970000|2021-08-11 12:12:50|||||||||98
1628684010000|2021-08-11 12:13:30|4124.5|4124|4125|4124|4125|4124|4124.5|4124|1011
1628684020000|2021-08-11 12:13:40|4124.5|4123.5|4124|4123.5|4124.5|4123.5|4124|4123.5|73
1628684030000|2021-08-11 12:13:50|4124.5|4123|4123.5|4122.5|4124.5|4123|4123|4122|2042
1628684040000|2021-08-11 12:14:00|4124||4123||4124||4123||0
1628684050000|2021-08-11 12:14:10|4123.5||4123.5||4123.5||4123.5||0
1628684090000|2021-08-11 12:14:50|4123||4123.5||4123.5||4123||70
1628684120000|2021-08-11 12:15:20|4123||4123.5||4123.5||4123||0
1628684160000|2021-08-11 12:16:00|4123|4123|4124.5|4123.5|4124.5|4123.5|4123|4122.5|661
1628684170000|2021-08-11 12:16:10|4124||4124.5||4124.5||4124||0
1628684200000|2021-08-11 12:16:40|||||||||35
1628684270000|2021-08-11 12:17:50|4125|4124|4125.5|4124.5|4125.5|4124.5|4125|4124|305
1628684290000|2021-08-11 12:18:10|4125|4124|4123.5|4122.5|4125.5|4124|4123.5|4122.5|4368
1628684300000|2021-08-11 12:18:20|4123|4122|4121.5|4120.5|4123|4122|4121|4120|1645
1628684310000|2021-08-11 12:18:30|4121|4120|4120|4119.5|4121|4120|4120|4119|1379
1628684320000|2021-08-11 12:18:40|4119.5|4119|4121|4119.5|4121|4119.5|4119.5|4119|409
1628684330000|2021-08-11 12:18:50|4121.5|4120|4121.5|4120.5|4121.5|4120.5|4121.5|4120|0
1628684350000|2021-08-11 12:19:10|4121||4121||4121||4121||0
1628684360000|2021-08-11 12:19:20|4120.5|4120|4120.5|4120|4120.5|4120|4120.5|4120|151
1628684380000|2021-08-11 12:19:40|4121|4120.5|4122.5|4121.5|4122.5|4121.5|4121|4120|1150
1628684400000|2021-08-11 12:20:00|4122||4122.5||4122.5||4122||61
1628684430000|2021-08-11 12:20:30|4122|4121|4122|4121|4122.5|4121|4121.5|4121|50
1628684450000|2021-08-11 12:20:50|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|4121|4120.5|53
1628684470000|2021-08-11 12:21:10|4122|4121|4122.5|4121.5|4122.5|4121.5|4122|4120.5|111
1628684490000|2021-08-11 12:21:30|||||||||10
1628684510000|2021-08-11 12:21:50|||||||||439
1628684520000|2021-08-11 12:22:00|4122||4122.5||4122.5||4122||47
1628684560000|2021-08-11 12:22:40|4122|4121|4120.5|4119.5|4122|4121.5|4120|4119.5|2978
1628684580000|2021-08-11 12:23:00|4121|4120|4121|4120.5|4121.5|4120.5|4121|4120|1496
1628684590000|2021-08-11 12:23:10|4121.5|4121|4121.5|4121|4121.5|4121|4121.5|4121|607
1628684620000|2021-08-11 12:23:40|4121|4120.5|4121|4120.5|4121|4120.5|4121|4120.5|170
1628684640000|2021-08-11 12:24:00|||||||||121
1628684650000|2021-08-11 12:24:10|4121.5|4121|4121|4120|4121.5|4121|4120.5|4120|1253
1628684700000|2021-08-11 12:25:00|4120.5|4119.5|4120|4118.5|4120.5|4119.5|4119|4118|1599
1628684720000|2021-08-11 12:25:20|4119.5|4119|4120|4119|4120|4119.5|4119.5|4119|167
1628684740000|2021-08-11 12:25:40||4119.5||4119||4119.5||4119|0
1628684750000|2021-08-11 12:25:50|4120.5|4119.5|4120.5|4119.5|4120.5|4119.5|4120.5|4119.5|1005
1628684760000|2021-08-11 12:26:00||4120||4120||4120||4120|0
1628684770000|2021-08-11 12:26:10|4121|4120.5|4121.5|4120.5|4121.5|4121|4121|4120.5|1207
1628684790000|2021-08-11 12:26:30|4121||4121||4121||4121||57
1628684800000|2021-08-11 12:26:40|4120.5|4120|4120.5|4120|4121|4120.5|4120.5|4120|1132
1628684810000|2021-08-11 12:26:50|4120|4119.5|4120|4119.5|4120|4119.5|4120|4119|424
1628684830000|2021-08-11 12:27:10|4119.5|4119|4119.5|4119|4119.5|4119|4119.5|4119|82
1628684870000|2021-08-11 12:27:50|4120|4119.5|4119.5|4118.5|4120|4119.5|4119.5|4118.5|2303
1628684880000|2021-08-11 12:28:00||4119||4119||4119||4119|0
1628684920000|2021-08-11 12:28:40|||||||||25
1628684930000|2021-08-11 12:28:50|||||||||675
1628684940000|2021-08-11 12:29:00|4120|4119.5|4120.5|4119.5|4120.5|4119.5|4119.5|4119|498
1628684960000|2021-08-11 12:29:20|4120||4120||4120||4120||91
1628684970000|2021-08-11 12:29:30|||||||||55
1628684990000|2021-08-11 12:29:50|4119.5|4119|4118.5|4118|4119.5|4119.5|4118.5|4118|1158
1628685000000|2021-08-11 12:30:00|4119|4118.5|4121|4120|4121|4120|4118.5|4117.5|7865
1628685010000|2021-08-11 12:30:10|4120.5|4119.5|4120|4119|4120.5|4119.5|4119|4118|2066
1628685020000|2021-08-11 12:30:20|4119.5|4118.5|4119|4118|4120|4118.5|4119|4118|1750
1628685030000|2021-08-11 12:30:30|4118.5|4117.5|4119|4118|4119.5|4118.5|4117.5|4117|1822
1628685050000|2021-08-11 12:30:50|4119.5|4118.5|4119.5|4118.5|4120|4119|4119|4118|705
1628685070000|2021-08-11 12:31:10|4119|4118|4118.5|4117.5|4119|4118|4118|4117.5|1002
1628685090000|2021-08-11 12:31:30|4118|4117|4118|4117|4118|4117|4118|4117|239
1628685110000|2021-08-11 12:31:50|4118.5|4117.5|4118|4117|4118.5|4118|4118|4117|1371
1628685130000|2021-08-11 12:32:10|4117.5|4117.5|4118|4117.5|4118.5|4117.5|4117.5|4117|1286
1628685140000|2021-08-11 12:32:20|4118.5|4117|4117.5|4117|4118.5|4117|4117.5|4117|500
1628685150000|2021-08-11 12:32:30|4117|4116.5|4116.5|4115|4117|4116.5|4116.5|4115|798
1628685160000|2021-08-11 12:32:40|4116|4114.5|4114|4113.5|4116|4114.5|4113.5|4112.5|1682
1628685170000|2021-08-11 12:32:50|4114.5|4113|4113|4112|4114.5|4113|4113|4112|1858
1628685180000|2021-08-11 12:33:00|4113.5|4112.5|4114|4113|4114|4113|4113.5|4112.5|1401
1628685190000|2021-08-11 12:33:10|4113.5|4112.5|4112.5|4111.5|4113.5|4112.5|4112.5|4111.5|100
1628685200000|2021-08-11 12:33:20|4113|4112|4113.5|4112.5|4114|4112.5|4113|4111.5|394
1628685210000|2021-08-11 12:33:30|4114|4113|4114|4113|4114|4113|4114|4113|0
1628685220000|2021-08-11 12:33:40|4114.5|4113.5|4114|4113|4114.5|4114|4114|4113|814
1628685240000|2021-08-11 12:34:00|4114.5|4113.5|4114|4113.5|4114.5|4114|4114|4113.5|661
1628685250000|2021-08-11 12:34:10|||||||||32
1628685270000|2021-08-11 12:34:30|4114.5|4114|4114.5|4113.5|4115.5|4114.5|4114.5|4113.5|967
1628685300000|2021-08-11 12:35:00|4114||4114.5||4114.5||4114||882
1628685310000|2021-08-11 12:35:10|4115|4114|4114.5|4113.5|4115.5|4114.5|4114.5|4113.5|1017
1628685320000|2021-08-11 12:35:20|4115|4114|4115|4114|4115|4114|4115|4114|293
1628685330000|2021-08-11 12:35:30|4114.5|4113.5|4114.5|4113.5|4114.5|4114|4114|4113.5|476
1628685360000|2021-08-11 12:36:00|||||||||33
1628685380000|2021-08-11 12:36:20||4114||4113.5||4114||4113.5|365
1628685390000|2021-08-11 12:36:30|4115|4114|4115|4114|4115|4114.5|4115|4114|459
1628685400000|2021-08-11 12:36:40||4114.5||4114.5||4114.5||4114.5|0
1628685420000|2021-08-11 12:37:00|4115.5|4115|4117|4116|4117|4116|4115.5|4115|3288
1628685430000|2021-08-11 12:37:10|4117.5|4116.5|4117.5|4116.5|4117.5|4116.5|4117.5|4116.5|0
1628685440000|2021-08-11 12:37:20|4117|4116|4117.5|4117|4117.5|4117|4116|4115.5|2056
1628685450000|2021-08-11 12:37:30|4118|4117.5|4118.5|4117.5|4118.5|4117.5|4118|4117.5|737
1628685460000|2021-08-11 12:37:40|4118|4117|4118|4117|4118.5|4117|4117.5|4117|187
1628685470000|2021-08-11 12:37:50|4117.5||4117.5||4117.5||4117.5||0
1628685480000|2021-08-11 12:38:00|4118||4118||4118||4118||0
1628685490000|2021-08-11 12:38:10|4117.5|4116.5|4116|4115.5|4117.5|4116.5|4116|4115.5|612
1628685510000|2021-08-11 12:38:30|4116.5|4116|4116.5|4115.5|4116.5|4116|4116.5|4115.5|606
1628685520000|2021-08-11 12:38:40|4116||4116||4116||4116||38
1628685530000|2021-08-11 12:38:50|4115.5|4115|4115.5|4115|4116|4115.5|4115.5|4115|16
1628685540000|2021-08-11 12:39:00|4116|4115.5|4116.5|4116|4116.5|4116|4116|4115.5|376
1628685550000|2021-08-11 12:39:10|4117||4117||4117||4117||76
1628685560000|2021-08-11 12:39:20|4117.5|4116.5|4117.5|4117|4118|4117|4117.5|4116.5|93
1628685580000|2021-08-11 12:39:40|4118|4117.5|4117.5|4117|4118.5|4117.5|4117.5|4117|764
1628685590000|2021-08-11 12:39:50|4117|4116.5|4116.5|4116|4117|4116.5|4116.5|4116|577
1628685600000|2021-08-11 12:40:00|4117||4117||4117||4117||98
1628685620000|2021-08-11 12:40:20|4116.5|4115.5|4116.5|4115.5|4117|4115.5|4116|4115|356
1628685640000|2021-08-11 12:40:40|4116|4115|4114|4113|4116|4115|4114|4113|749
1628685650000|2021-08-11 12:40:50|4114.5|4113.5|4115.5|4114.5|4115.5|4114.5|4114.5|4113.5|1063
1628685670000|2021-08-11 12:41:10|4116|4115|4116|4115|4116|4115|4116|4115|61
1628685680000|2021-08-11 12:41:20|4116.5|4115.5|4116.5|4115.5|4116.5|4115.5|4116.5|4115.5|0
1628685690000|2021-08-11 12:41:30|4116|4115|4115.5|4114.5|4116|4115|4115|4114.5|819
1628685700000|2021-08-11 12:41:40|4115|4114|4114.5|4114|4115|4114|4114.5|4114|155
1628685710000|2021-08-11 12:41:50|4115||4115||4115||4115||376
1628685760000|2021-08-11 12:42:40|4115.5|4114.5|4115|4114|4115.5|4115|4114.5|4114|1024
1628685770000|2021-08-11 12:42:50|4115.5|4114.5|4115.5|4115|4115.5|4115|4115.5|4114.5|616
1628685790000|2021-08-11 12:43:10|4116|4115.5|4116.5|4116|4116.5|4116|4116|4115.5|619
1628685800000|2021-08-11 12:43:20|4116|4115.5|4115.5|4115|4116|4115.5|4115.5|4115|1245
1628685810000|2021-08-11 12:43:30|4116||4116||4116||4116||0
1628685820000|2021-08-11 12:43:40|4115.5|4114.5|4115.5|4114.5|4115.5|4114.5|4115|4114.5|46
1628685850000|2021-08-11 12:44:10|4116|4115|4116.5|4116|4116.5|4116|4116|4115|379
1628685860000|2021-08-11 12:44:20|4117||4117||4117||4117||0
1628685880000|2021-08-11 12:44:40|4116.5|4115.5|4116.5|4115.5|4116.5|4115.5|4116|4115.5|299
1628685930000|2021-08-11 12:45:30|4117|4116|4116.5|4115.5|4117|4116|4116.5|4115.5|16
1628685940000|2021-08-11 12:45:40|4116|4116|4116|4115|4116|4116|4115.5|4115|620
1628685950000|2021-08-11 12:45:50|4115.5||4116||4116||4115.5||0
1628685960000|2021-08-11 12:46:00|||||||||61
1628685980000|2021-08-11 12:46:20|4116.5|4115.5|4117|4116|4117|4116.5|4116.5|4115|1465
1628685990000|2021-08-11 12:46:30|4116.5|4116.5|4117|4116.5|4117|4116.5|4116.5|4116.5|456
1628686000000|2021-08-11 12:46:40|4116.5|4116|4117|4116|4117.5|4116.5|4116|4115|4735
1628686020000|2021-08-11 12:47:00|4117.5|4116.5|4118|4117|4118|4117|4117.5|4116.5|758
1628686030000|2021-08-11 12:47:10|4118.5|4117.5|4118.5|4117.5|4118.5|4117.5|4118.5|4117.5|365
1628686040000|2021-08-11 12:47:20|4118||4118.5||4118.5||4118||1832
1628686060000|2021-08-11 12:47:40|4118||4118||4118||4118||0
1628686070000|2021-08-11 12:47:50|4117.5|4117|4117.5|4117|4118|4117|4117.5|4117|676
1628686080000|2021-08-11 12:48:00|4118|4116.5|4117|4116.5|4118|4116.5|4117|4116.5|759
1628686090000|2021-08-11 12:48:10|4117.5||4118||4118||4117.5||0
1628686100000|2021-08-11 12:48:20|4117.5|4117|4118|4117|4118|4117|4117.5|4117|710
1628686110000|2021-08-11 12:48:30|4118.5|4117.5|4118|4117|4118.5|4117.5|4117.5|4117|700
1628686120000|2021-08-11 12:48:40|4117.5|4117.5|4119.5|4118.5|4119.5|4118.5|4117.5|4117|1002
1628686130000|2021-08-11 12:48:50|||||||||170
1628686140000|2021-08-11 12:49:00|4119|4119|4117|4116|4119.5|4119|4117|4116|3452
1628686150000|2021-08-11 12:49:10|4116.5|4115.5|4116.5|4115.5|4116.5|4116|4116|4115.5|1436
1628686160000|2021-08-11 12:49:20|4117|4115|4116|4115|4117|4115|4116|4115|1851
1628686170000|2021-08-11 12:49:30|4116.5|4115.5|4116.5|4115.5|4116.5|4115.5|4116.5|4115.5|244
1628686180000|2021-08-11 12:49:40|4117|4116|4117|4116|4117|4116|4117|4116|100
1628686190000|2021-08-11 12:49:50|4117.5|4116.5|4117|4116.5|4117.5|4116.5|4117|4116.5|338
1628686200000|2021-08-11 12:50:00|4116.5|4116|4117|4116|4117|4116.5|4116.5|4115.5|1072
1628686210000|2021-08-11 12:50:10|4116.5|4115.5|4116.5|4115.5|4116.5|4115.5|4116.5|4115.5|1
1628686230000|2021-08-11 12:50:30|4116||4116||4116||4116||96
1628686240000|2021-08-11 12:50:40|4116.5|4116|4116.5|4116|4116.5|4116|4116.5|4115.5|418
1628686250000|2021-08-11 12:50:50|4117|4116.5|4117.5|4116.5|4117.5|4117|4117|4116.5|286
1628686260000|2021-08-11 12:51:00|4118|4117|4118|4117|4118|4117|4118|4117|0
1628686280000|2021-08-11 12:51:20|4117.5||4118||4118||4117.5||251
1628686290000|2021-08-11 12:51:30||4117.5||4117.5||4117.5||4117.5|0
1628686300000|2021-08-11 12:51:40|4117.5|4117|4118|4117|4118|4117|4117.5|4117|469
1628686320000|2021-08-11 12:52:00|4118.5|4117.5|4119|4118|4119|4118|4118.5|4117.5|887
1628686330000|2021-08-11 12:52:10|4119.5|4118.5|4120|4119|4120|4119|4119.5|4118.5|165
1628686340000|2021-08-11 12:52:20|4120.5|4119.5|4120.5|4119.5|4120.5|4120|4120|4119.5|400
1628686350000|2021-08-11 12:52:30|4120|4120|4120.5|4120|4121|4120|4120|4120|0
1628686360000|2021-08-11 12:52:40|4121|4120.5|4121|4120|4121|4120.5|4120.5|4120|563
1628686370000|2021-08-11 12:52:50|4120.5|4119.5|4120|4119|4121|4119.5|4119.5|4119|1869
1628686380000|2021-08-11 12:53:00|4119.5||4120||4120||4119.5||0
1628686390000|2021-08-11 12:53:10|4119.5|4119.5|4121|4120|4121|4120|4119.5|4119|2527
1628686400000|2021-08-11 12:53:20|4121.5||4121||4121.5||4121||0
1628686420000|2021-08-11 12:53:40|4120.5||4120.5||4120.5||4120.5||0
1628686430000|2021-08-11 12:53:50|4120|4119.5|4120|4119.5|4120.5|4119.5|4120|4119.5|372
1628686440000|2021-08-11 12:54:00|4120.5|4120|4121|4120.5|4121|4120.5|4120.5|4119.5|369
1628686450000|2021-08-11 12:54:10|4121.5||4121.5||4121.5||4121.5||120
1628686460000|2021-08-11 12:54:20|4122|4121|4121.5|4120.5|4122|4121|4121.5|4120.5|687
1628686470000|2021-08-11 12:54:30|||||||||220
1628686480000|2021-08-11 12:54:40|4121|4120|4121|4120|4121.5|4120|4120.5|4120|596
1628686490000|2021-08-11 12:54:50|4120.5|4119.5|4119.5|4119|4121|4119.5|4119.5|4119|1083
1628686500000|2021-08-11 12:55:00|4120|4119.5|4120|4119|4120.5|4119.5|4119.5|4119|1063
1628686510000|2021-08-11 12:55:10|||||||||61
1628686520000|2021-08-11 12:55:20|||||||||6200
1628686530000|2021-08-11 12:55:30|||||||||175
1628686540000|2021-08-11 12:55:40|4120.5|4119.5|4120|4119|4120.5|4119.5|4119.5|4118.5|2867
1628686560000|2021-08-11 12:56:00|4119.5|4119.5|4120|4119.5|4120|4119.5|4119.5|4119|559
1628686570000|2021-08-11 12:56:10|||||||||112
1628686580000|2021-08-11 12:56:20|4119.5|4119|4120|4119|4120|4119.5|4119.5|4119|1822
1628686590000|2021-08-11 12:56:30|4119.5||4120||4120||4119.5||0
1628686610000|2021-08-11 12:56:50|4119.5||4119.5||4119.5||4119.5||0
1628686620000|2021-08-11 12:57:00|4120|4119.5|4120|4119|4120|4119.5|4119.5|4119|698
1628686630000|2021-08-11 12:57:10|||||||||61
1628686640000|2021-08-11 12:57:20|4119.5|4118.5|4119.5|4119|4119.5|4119|4119.5|4118.5|1298
1628686650000|2021-08-11 12:57:30|4119|4118.5|4118.5|4118|4119|4118.5|4118.5|4118|985
1628686660000|2021-08-11 12:57:40|4118|4117.5|4119|4118|4119|4118|4118|4117.5|894
1628686670000|2021-08-11 12:57:50|4118.5|4117.5|4118.5|4117.5|4118.5|4117.5|4118|4117.5|617
1628686680000|2021-08-11 12:58:00|4119|4118|4119|4118|4119|4118|4118.5|4118|778
1628686690000|2021-08-11 12:58:10|4119.5|4118.5|4119.5|4119|4119.5|4119|4119.5|4118.5|324
1628686700000|2021-08-11 12:58:20|4120|4119.5|4120|4119|4120.5|4119.5|4120|4119|76
1628686720000|2021-08-11 12:58:40|4120.5|4119.5|4120|4119|4120.5|4119.5|4120|4119|97
1628686740000|2021-08-11 12:59:00|4120.5|4119.5|4120|4119.5|4120.5|4119.5|4120|4119|795
1628686750000|2021-08-11 12:59:10|||||||||717
1628686770000|2021-08-11 12:59:30|4120.5|4120|4120.5|4119.5|4121|4120|4120.5|4119.5|724
1628686780000|2021-08-11 12:59:40|4120|4119|4120|4119|4120.5|4119.5|4119.5|4119|1454
1628686790000|2021-08-11 12:59:50|4119.5||4120||4120||4119.5||50
1628686800000|2021-08-11 13:00:00|4119.5|4118.5|4119.5|4118.5|4120|4118.5|4119|4118|1629
1628686810000|2021-08-11 13:00:10|4119|4118|4119|4118|4119|4118.5|4118.5|4117.5|1303
1628686820000|2021-08-11 13:00:20|4118.5|4117.5|4117.5|4116.5|4119|4118|4117.5|4116.5|2736
1628686830000|2021-08-11 13:00:30|4117||4117.5||4117.5||4117||315
1628686840000|2021-08-11 13:00:40||4117||4117||4117||4117|0
1628686850000|2021-08-11 13:00:50|4117|4116.5|4117.5|4116.5|4117.5|4116.5|4117|4116.5|268
1628686870000|2021-08-11 13:01:10|4118|4117|4119|4118|4119|4118|4118|4117|1720
1628686880000|2021-08-11 13:01:20|4119.5|4118.5|4119.5|4118.5|4119.5|4118.5|4119|4118.5|0
1628686890000|2021-08-11 13:01:30|4120|4119|4120.5|4119.5|4120.5|4119.5|4120|4119|287
1628686900000|2021-08-11 13:01:40|4121|4120|4120.5|4120|4121|4120|4120.5|4120|18
1628686920000|2021-08-11 13:02:00|4121|4119.5|4120.5|4119.5|4121|4120|4120|4119.5|2722
1628686930000|2021-08-11 13:02:10|4121|4120|4120.5|4119.5|4121|4120|4120.5|4119.5|684
1628686940000|2021-08-11 13:02:20|4121|4120|4120.5|4120|4121|4120|4120.5|4119.5|162
1628686950000|2021-08-11 13:02:30|4121||4120.5||4121||4120.5||0
1628686960000|2021-08-11 13:02:40|4121|4120.5|4122|4121.5|4122|4121.5|4121|4120.5|617
1628686970000|2021-08-11 13:02:50|4121.5|4121|4120.5|4120|4121.5|4121|4120.5|4119.5|6815
1628686980000|2021-08-11 13:03:00|4120|4119.5|4120|4119|4120|4119.5|4120|4119|906
1628687010000|2021-08-11 13:03:30|4120.5|4119.5|4120.5|4120|4120.5|4120|4120|4119|1160
1628687020000|2021-08-11 13:03:40|4121|4120.5|4122|4121|4122|4121|4121|4120|1193
1628687030000|2021-08-11 13:03:50|4121.5||4122||4122||4121.5||179
1628687040000|2021-08-11 13:04:00|4122.5|4121.5|4122.5|4122|4122.5|4122|4122|4121.5|512
1628687050000|2021-08-11 13:04:10|4123|4122.5|4123|4122|4123|4122.5|4122.5|4122|551
1628687060000|2021-08-11 13:04:20|4122.5|4121.5|4122.5|4121.5|4123|4121.5|4122|4121.5|1024
1628687070000|2021-08-11 13:04:30|4123||4122.5||4123||4122.5||0
1628687080000|2021-08-11 13:04:40|4123||4122.5||4123||4122||0
1628687090000|2021-08-11 13:04:50|4122||4122.5||4122.5||4122||0
1628687100000|2021-08-11 13:05:00|4123||4122.5||4123||4122.5||0
1628687120000|2021-08-11 13:05:20|4122||4122.5||4122.5||4122||0
1628687130000|2021-08-11 13:05:30|4122|4122|4122.5|4121.5|4122.5|4122|4122|4121.5|288
1628687140000|2021-08-11 13:05:40|4123|4122|4124|4123|4124.5|4123|4123|4122|326
1628687150000|2021-08-11 13:05:50|4123.5|4122.5|4123.5|4122.5|4124|4123|4123|4122|2694
1628687160000|2021-08-11 13:06:00|4123|4122|4123|4122|4123|4122|4123|4122|444
1628687170000|2021-08-11 13:06:10|4123.5|4122.5|4123.5|4122.5|4124|4122.5|4123.5|4122.5|100
1628687180000|2021-08-11 13:06:20|4124||4124||4124||4123.5||0
1628687190000|2021-08-11 13:06:30||4123||4123.5||4123.5||4123|3
1628687200000|2021-08-11 13:06:40|4124.5|4124|4124.5|4124|4125|4124|4124.5|4123.5|738
1628687210000|2021-08-11 13:06:50||4123.5||4123.5||4123.5||4123.5|0
1628687220000|2021-08-11 13:07:00|4124|4123|4124|4123|4124|4123|4123.5|4123|670
1628687230000|2021-08-11 13:07:10|4124.5|4123.5|4125|4124|4125|4124|4124.5|4123|473
1628687240000|2021-08-11 13:07:20|4125.5|4124.5|4125.5|4124.5|4126|4125|4125|4124.5|799
1628687250000|2021-08-11 13:07:30|4126|4125|4125|4124.5|4126|4125.5|4125|4124.5|683
1628687260000|2021-08-11 13:07:40|4125.5||4125.5||4126||4125.5||0
1628687280000|2021-08-11 13:08:00|4125||4125.5||4126||4125||307
1628687300000|2021-08-11 13:08:20|4126|4125|4126|4125|4126|4125.5|4126|4125|380
1628687320000|2021-08-11 13:08:40|4125.5||4125.5||4125.5||4125.5||255
1628687330000|2021-08-11 13:08:50|4126|4125.5|4126|4125.5|4126|4125.5|4126|4125|209
1628687340000|2021-08-11 13:09:00|4126.5|4126|4127|4126.5|4127|4126.5|4126.5|4126|635
1628687350000|2021-08-11 13:09:10|4126.5|4126|4127|4126|4127|4126.5|4126.5|4126|1888
1628687360000|2021-08-11 13:09:20|4126.5|4125.5|4126.5|4125.5|4127|4125.5|4126|4125.5|2046
1628687380000|2021-08-11 13:09:40|4127||4126.5||4127||4126.5||0
1628687390000|2021-08-11 13:09:50|4127||4127||4127||4127||0
1628687400000|2021-08-11 13:10:00|4127.5|4126|4127|4125.5|4127.5|4126.5|4126.5|4125.5|1616
1628687410000|2021-08-11 13:10:10|4126.5|4126|4128.5|4127.5|4128.5|4127.5|4126.5|4126|1065
1628687420000|2021-08-11 13:10:20|4128|4128|4128.5|4128|4128.5|4128|4128|4128|0
1628687430000|2021-08-11 13:10:30|4129|4127.5|4128.5|4127.5|4129|4128|4128|4127.5|518
1628687440000|2021-08-11 13:10:40|4129|4128|4128.5|4127.5|4129|4128|4128.5|4127.5|0
1628687450000|2021-08-11 13:10:50|4129|4128|4129.5|4128.5|4129.5|4128.5|4129|4128|0
1628687470000|2021-08-11 13:11:10|4129|4128|4128.5|4127.5|4129.5|4129|4128|4127.5|4945
1628687480000|2021-08-11 13:11:20||4128||4127.5||4128||4127.5|1428
1628687500000|2021-08-11 13:11:40|4129|4128|4129|4128|4129|4128|4128|4127.5|2101
1628687510000|2021-08-11 13:11:50|||||||||72
1628687540000|2021-08-11 13:12:20||4128.5||4128||4128.5||4128|335
1628687560000|2021-08-11 13:12:40||4128.5||4128||4128.5||4128|1315
1628687570000|2021-08-11 13:12:50||4128.5||4128||4128.5||4128|413
1628687600000|2021-08-11 13:13:20|4128.5|4127.5|4128.5|4127.5|4129|4128|4128|4127.5|1688
1628687630000|2021-08-11 13:13:50|||||||||1
1628687670000|2021-08-11 13:14:30|4128|4127|4127.5|4126.5|4128.5|4127.5|4127.5|4126.5|1944
1628687680000|2021-08-11 13:14:40|4127|4126|4126.5|4125.5|4127|4126|4125.5|4125|2226
1628687690000|2021-08-11 13:14:50|4126|4125|4126.5|4125.5|4126.5|4126|4125.5|4125|2214
1628687700000|2021-08-11 13:15:00|4127|4126|4128|4127|4128|4127|4126.5|4126|1467
1628687710000|2021-08-11 13:15:10|4128.5|4127.5|4128.5|4128|4128.5|4128|4128.5|4127|1163
1628687720000|2021-08-11 13:15:20|4128|4127.5|4128|4127.5|4128.5|4127.5|4128|4127.5|911
1628687730000|2021-08-11 13:15:30|4128.5|4128|4127.5|4127|4128.5|4128|4127.5|4127|2088
1628687740000|2021-08-11 13:15:40|4128|4127.5|4128|4127|4128.5|4127.5|4128|4127|1061
1628687760000|2021-08-11 13:16:00|4127.5|4126.5|4127.5|4126.5|4127.5|4127|4127|4126.5|1606
1628687780000|2021-08-11 13:16:20|4127||4127.5||4127.5||4127||400
1628687790000|2021-08-11 13:16:30|4127|4126|4126.5|4126|4127.5|4126|4126|4125.5|1359
1628687800000|2021-08-11 13:16:40||4125.5||4125.5||4125.5||4125.5|0
1628687810000|2021-08-11 13:16:50|4126||4126||4126||4126||152
1628687820000|2021-08-11 13:17:00|4126.5|4126|4126.5|4125.5|4126.5|4126|4126.5|4125.5|840
1628687830000|2021-08-11 13:17:10|4126||4126.5||4126.5||4126||2765
1628687860000|2021-08-11 13:17:40|4127|4126|4127.5|4127|4127.5|4127|4127|4125.5|3221
1628687870000|2021-08-11 13:17:50|4128|4127.5|4129|4128|4129|4128|4128|4127.5|700
1628687880000|2021-08-11 13:18:00|4129.5|4128.5|4129.5|4128.5|4130|4129|4129|4128.5|2825
1628687890000|2021-08-11 13:18:10|4129|4128|4129|4128|4129|4128|4128.5|4128|1435
1628687900000|2021-08-11 13:18:20|4128.5|4127.5|4127|4126|4128.5|4128|4127|4126|4302
1628687960000|2021-08-11 13:19:20|||||||||1
1628687990000|2021-08-11 13:19:50||4126.5||4126||4126.5||4126|485
1628688000000|2021-08-11 13:20:00|4127.5|4126.5|4128|4127|4128|4127.5|4127.5|4126.5|1266
1628688010000|2021-08-11 13:20:10|||||||||13
1628688020000|2021-08-11 13:20:20|4128.5||4128.5||4128.5||4128.5||43
1628688060000|2021-08-11 13:21:00|4128|4127.5|4128.5|4127.5|4128.5|4127.5|4127.5|4127.5|897
1628688070000|2021-08-11 13:21:10|4129|4128|4129|4128|4129|4128.5|4128.5|4128|410
1628688100000|2021-08-11 13:21:40|||||||||750
1628688110000|2021-08-11 13:21:50|4128.5|4127.5|4128.5|4128|4129|4128|4128|4127.5|4059
1628688120000|2021-08-11 13:22:00|4129|4128.5|4129|4128.5|4129|4128.5|4128.5|4128|70913
1628688130000|2021-08-11 13:22:10|||||||||14375
1628688140000|2021-08-11 13:22:20|4129.5|4129|4130|4129|4130|4129|4129.5|4129|1659
1628688150000|2021-08-11 13:22:30|4129.5||4130||4130||4129.5||0
1628688170000|2021-08-11 13:22:50|4129.5|4128.5|4129.5|4128.5|4129.5|4129|4129|4128.5|2906
1628688180000|2021-08-11 13:23:00|4129||4129||4129||4129||0
1628688190000|2021-08-11 13:23:10|4129.5|4129|4129|4128.5|4129.5|4129|4129|4128.5|1141
1628688200000|2021-08-11 13:23:20|4129.5||4129.5||4129.5||4129.5||203
1628688220000|2021-08-11 13:23:40|4129||4129.5||4129.5||4129||100
1628688240000|2021-08-11 13:24:00|4129||4129.5||4129.5||4129||0
1628688250000|2021-08-11 13:24:10|4129||4129.5||4129.5||4129||0
1628688270000|2021-08-11 13:24:30|4129|4129|4129.5|4128.5|4129.5|4129|4129|4128.5|1278
1628688310000|2021-08-11 13:25:10|4130|4129|4130|4129.5|4130|4129.5|4130|4128.5|1154
1628688320000|2021-08-11 13:25:20|4130.5|4130|4131|4130.5|4131.5|4130.5|4130.5|4130|252
1628688330000|2021-08-11 13:25:30|4131.5|4131|4131.5|4130.5|4131.5|4131|4131|4130.5|1136
1628688340000|2021-08-11 13:25:40|4131|4131|4131.5|4130.5|4131.5|4131|4131|4130.5|969
1628688350000|2021-08-11 13:25:50|4131||4131.5||4131.5||4131||160
1628688370000|2021-08-11 13:26:10|4131|4130|4131|4130.5|4131.5|4130.5|4130.5|4130|2034
1628688380000|2021-08-11 13:26:20|4131.5|4131|4131.5|4130.5|4131.5|4131|4131.5|4130.5|207
1628688400000|2021-08-11 13:26:40|4132|4131|4132|4131|4132|4131.5|4131|4130.5|1214
1628688410000|2021-08-11 13:26:50|4132.5|4131.5|4132.5|4132|4132.5|4132|4132|4131.5|727
1628688420000|2021-08-11 13:27:00|4132|4131.5|4132.5|4131.5|4132.5|4132|4132|4131.5|1110
1628688440000|2021-08-11 13:27:20|4133|4132|4133|4132.5|4133.5|4133|4133|4132|1648
1628688450000|2021-08-11 13:27:30|4133.5||4133||4133.5||4133||1213
1628688460000|2021-08-11 13:27:40|4133.5|4133|4133.5|4132.5|4133.5|4133|4133|4132.5|819
1628688470000|2021-08-11 13:27:50|4133|4133|4133.5|4132.5|4133.5|4133|4133|4132.5|245
1628688480000|2021-08-11 13:28:00|4133|4133|4132.5|4132|4133.5|4133|4132.5|4132|4806
1628688490000|2021-08-11 13:28:10|4132|4131.5|4132.5|4132|4133|4132|4131.5|4131|3219
1628688500000|2021-08-11 13:28:20|4132|4131.5|4132.5|4131.5|4132.5|4132|4132|4131.5|241
1628688510000|2021-08-11 13:28:30|4132|4131|4131.5|4131|4132|4131|4131|4130.5|1097
1628688520000|2021-08-11 13:28:40||4130.5||4130.5||4130.5||4130.5|461
1628688530000|2021-08-11 13:28:50|4131||4131||4131||4131||100
1628688540000|2021-08-11 13:29:00|4131.5|4131|4131.5|4131|4131.5|4131|4131.5|4130.5|602
1628688550000|2021-08-11 13:29:10|4131|4130.5|4131.5|4130.5|4131.5|4130.5|4130.5|4130|2048
1628688560000|2021-08-11 13:29:20|4131||4131||4131||4131||61
1628688570000|2021-08-11 13:29:30|4131.5|4131|4129.5|4129|4131.5|4131|4129.5|4129|5317
1628688580000|2021-08-11 13:29:40|4129|4128.5|4129|4128|4129|4128.5|4129|4128|724
1628688590000|2021-08-11 13:29:50|||||||||268
1628688600000|2021-08-11 13:30:00|4128.5|4127.5|4128.5|4127.5|4128.5|4127.5|4128|4127|2324
1628688610000|2021-08-11 13:30:10|4129|4128|4129.5|4128.5|4129.5|4128.5|4129|4128|1134
1628688620000|2021-08-11 13:30:20|4129|4128|4127|4126|4129|4128.5|4127|4126|8043
1628688630000|2021-08-11 13:30:30|4128|4126.5|4127|4126|4128|4127|4126.5|4126|2827
1628688640000|2021-08-11 13:30:40|4127.5|4126.5|4128.5|4128|4129|4128.5|4127.5|4126|5254
1628688650000|2021-08-11 13:30:50|4129|4129|4131|4130|4131|4130|4128|4127.5|7223
1628688660000|2021-08-11 13:31:00|4131.5|4130.5|4131|4130|4132|4131|4130.5|4130|6613
1628688670000|2021-08-11 13:31:10|4130.5|4129.5|4129.5|4128.5|4131|4129.5|4129|4128.5|7101
1628688680000|2021-08-11 13:31:20|4129|4128|4130|4129|4130.5|4129.5|4128.5|4128|3263
1628688690000|2021-08-11 13:31:30||4129.5||4129.5||4129.5||4129.5|1039
1628688700000|2021-08-11 13:31:40|||||||||68
1628688710000|2021-08-11 13:31:50|4130.5|4130|4130.5|4130|4130.5|4130|4130.5|4129.5|391
1628688720000|2021-08-11 13:32:00|4131|4130.5|4134|4132.5|4134|4132.5|4131|4130.5|1329
1628688730000|2021-08-11 13:32:10|4133.5|4133|4133|4132|4134|4133|4132.5|4132|1307
1628688740000|2021-08-11 13:32:20|4133.5|4132.5|4134.5|4133.5|4134.5|4133.5|4133.5|4132.5|890
1628688750000|2021-08-11 13:32:30|4135|4134|4135|4133.5|4135.5|4134.5|4134.5|4133.5|687
1628688760000|2021-08-11 13:32:40|4134.5|4134|4134.5|4134|4135|4134|4134.5|4134|542
1628688770000|2021-08-11 13:32:50|4135|4134.5|4134.5|4133.5|4135|4134.5|4134|4133.5|2171
1628688780000|2021-08-11 13:33:00|4135|4134|4136.5|4135|4136.5|4135.5|4135|4134|1737
1628688790000|2021-08-11 13:33:10|4136|4135.5|4136.5|4135.5|4136.5|4135.5|4135.5|4135|624
1628688800000|2021-08-11 13:33:20||4136||4136||4136||4135.5|516
1628688820000|2021-08-11 13:33:40||4135.5||4135.5||4136||4135.5|1254
1628688830000|2021-08-11 13:33:50|4137|4136|4137|4136|4137|4136|4137|4136|1026
1628688840000|2021-08-11 13:34:00|4136.5|4135.5|4134.5|4134|4136.5|4136|4134|4133|11076
1628688850000|2021-08-11 13:34:10|4135||4135||4135||4134.5||162
1628688860000|2021-08-11 13:34:20|4135.5|4134.5|4135.5|4134|4136|4134.5|4135|4134|100
1628688870000|2021-08-11 13:34:30|4136|4134.5|4135.5|4134.5|4137|4135.5|4135.5|4134.5|928
1628688880000|2021-08-11 13:34:40|4135||4136||4136||4135||2480
1628688890000|2021-08-11 13:34:50|4135.5|4135|4136|4135|4136|4135.5|4135|4134.5|672
1628688900000|2021-08-11 13:35:00|4135.5|4134.5|4135.5|4135|4136|4135|4135.5|4134.5|165
1628688910000|2021-08-11 13:35:10|4136|4135.5|4136|4135|4136.5|4135.5|4136|4135|1381
1628688920000|2021-08-11 13:35:20|4135.5|4134.5|4135|4134.5|4135.5|4134.5|4134.5|4134|2683
1628688930000|2021-08-11 13:35:30|4135.5|4135|4136.5|4135.5|4136.5|4135.5|4135.5|4134.5|1949
1628688940000|2021-08-11 13:35:40|4137|4136|4137.5|4136.5|4138|4136.5|4137|4135.5|365
1628688950000|2021-08-11 13:35:50|4137|4136|4135.5|4135|4137|4136|4135.5|4135|5443
1628688960000|2021-08-11 13:36:00|4135|4134.5|4135.5|4134.5|4135.5|4134.5|4135|4134.5|444
1628688970000|2021-08-11 13:36:10|4136|4135|4137|4136.5|4137|4136.5|4136|4134.5|961
1628688980000|2021-08-11 13:36:20|4137.5|4136|4137|4136|4137.5|4136|4136.5|4136|917
1628688990000|2021-08-11 13:36:30|4136.5||4136.5||4137||4136.5||200
1628689000000|2021-08-11 13:36:40|4137||4137||4137||4136.5||472
1628689010000|2021-08-11 13:36:50|4137.5|4136.5|4137|4136|4137.5|4136.5|4136|4135|7784
1628689020000|2021-08-11 13:37:00|4136.5||4137||4137||4136.5||1143
1628689030000|2021-08-11 13:37:10|4137.5|4136.5|4137|4136|4137.5|4136.5|4137|4136|1956
1628689040000|2021-08-11 13:37:20|4137.5|4136.5|4137.5|4137|4138|4137.5|4137|4136.5|2783
1628689050000|2021-08-11 13:37:30|4138|4136.5|4137.5|4136.5|4138|4136.5|4137|4136.5|1574
1628689060000|2021-08-11 13:37:40|4137|4136|4136.5|4136|4137.5|4136|4136.5|4136|1489
1628689070000|2021-08-11 13:37:50|4136|4135.5|4136.5|4136|4136.5|4136|4136|4135|3302
1628689090000|2021-08-11 13:38:10|4136|4135.5|4135.5|4134.5|4136|4135.5|4134.5|4134|5728
1628689100000|2021-08-11 13:38:20|4136|4135|4136|4135|4136.5|4136|4135.5|4134.5|3862
1628689110000|2021-08-11 13:38:30|4135.5|4134.5|4135.5|4134.5|4135.5|4134.5|4135.5|4134.5|548
1628689120000|2021-08-11 13:38:40|4135|4134|4134.5|4133.5|4135|4134.5|4134|4133.5|1846
1628689130000|2021-08-11 13:38:50|4134|4134|4134|4133|4135|4134.5|4134|4133|2758
1628689140000|2021-08-11 13:39:00|4133.5||4133.5||4133.5||4133.5||110
1628689150000|2021-08-11 13:39:10|4134|4132.5|4133.5|4132.5|4134|4132.5|4133|4132.5|2114
1628689160000|2021-08-11 13:39:20|4134||4133.5||4134||4133.5||0
1628689170000|2021-08-11 13:39:30|4133||4133||4133.5||4133||96
1628689180000|2021-08-11 13:39:40|4133.5|4133|4133.5|4132.5|4133.5|4133|4133|4132.5|343
1628689190000|2021-08-11 13:39:50|4133|4132|4132.5|4131.5|4133|4132|4131.5|4130.5|5133
1628689200000|2021-08-11 13:40:00|4132|4131|4131|4130.5|4132|4131.5|4131|4130.5|75
1628689210000|2021-08-11 13:40:10|4131.5|4131|4133|4132|4133|4132|4131.5|4131|992
1628689220000|2021-08-11 13:40:20|4133.5|4132.5|4134.5|4133.5|4134.5|4133.5|4133.5|4132.5|374
1628689230000|2021-08-11 13:40:30|4134|4133|4134|4133|4134|4133|4133.5|4133|12
1628689240000|2021-08-11 13:40:40||4133.5||4133||4133.5||4133|997
1628689260000|2021-08-11 13:41:00|4133.5|4132.5|4133.5|4132.5|4133.5|4132.5|4133|4132.5|3109
1628689270000|2021-08-11 13:41:10|4133|4132|4131.5|4130.5|4133.5|4132|4131.5|4130|3030
1628689280000|2021-08-11 13:41:20|4131||4131.5||4131.5||4131||14
1628689290000|2021-08-11 13:41:30|||||||||671
1628689300000|2021-08-11 13:41:40|4132|4131|4132|4131|4132|4131.5|4131.5|4131|1654
1628689310000|2021-08-11 13:41:50|4131.5|4131.5|4132|4131|4132|4131.5|4131.5|4130.5|1221
1628689320000|2021-08-11 13:42:00|4131.5|4130.5|4131.5|4130.5|4132|4131|4131|4130.5|407
1628689330000|2021-08-11 13:42:10|4131|4131|4132|4130.5|4132|4131|4131|4130.5|979
1628689340000|2021-08-11 13:42:20|4131.5|4131|4131.5|4131|4132|4131|4131.5|4131|122
1628689350000|2021-08-11 13:42:30|4132|4131.5|4131.5|4130.5|4132.5|4131.5|4131|4130.5|2399
1628689360000|2021-08-11 13:42:40|4131|4131|4131.5|4130.5|4131.5|4131|4131|4130.5|1166
1628689370000|2021-08-11 13:42:50|4131|4130|4131|4130.5|4131.5|4130.5|4131|4130|1289
1628689380000|2021-08-11 13:43:00|4130.5|4130|4131|4130|4131|4130|4130.5|4130|417
1628689400000|2021-08-11 13:43:20|4131.5|4130.5|4131.5|4131|4131.5|4131|4131.5|4130.5|573
1628689410000|2021-08-11 13:43:30|4132|4131.5|4131.5|4130.5|4132.5|4131.5|4131|4130|2497
1628689430000|2021-08-11 13:43:50|4131|4130|4130.5|4130|4131.5|4130|4130.5|4130|466
1628689440000|2021-08-11 13:44:00|4131|4130.5|4131|4130.5|4131.5|4130.5|4131|4130.5|330
1628689450000|2021-08-11 13:44:10|4131.5|4131|4131.5|4130.5|4131.5|4131|4131|4130.5|1
1628689460000|2021-08-11 13:44:20|4131|4131|4131.5|4130.5|4131.5|4131|4131|4130.5|0
1628689470000|2021-08-11 13:44:30||4131||4131||4131||4131|113
1628689480000|2021-08-11 13:44:40|4132||4132||4132||4132||56
1628689490000|2021-08-11 13:44:50|4132.5|4131.5|4132.5|4131.5|4132.5|4131.5|4132.5|4131.5|307
1628689500000|2021-08-11 13:45:00|4133|4132|4132.5|4132|4133|4132|4132.5|4132|0
1628689520000|2021-08-11 13:45:20|4133|4132.5|4133|4132.5|4133|4132.5|4133|4132.5|114
1628689530000|2021-08-11 13:45:30|4133.5|4133|4133.5|4133|4133.5|4133|4133.5|4133|475
1628689540000|2021-08-11 13:45:40|4134|4133.5|4134|4133|4134|4133.5|4133.5|4133|4430
1628689550000|2021-08-11 13:45:50|4134.5|4133.5|4134.5|4134|4134.5|4134|4134|4133|617
1628689560000|2021-08-11 13:46:00|4135||4135||4135||4134.5||672
1628689570000|2021-08-11 13:46:10|4135.5|4133.5|4134|4133.5|4135.5|4134|4134|4133.5|5042
1628689580000|2021-08-11 13:46:20||4133||4133||4133||4133|805
1628689590000|2021-08-11 13:46:30|4133.5||4133.5||4134||4133.5||205
1628689610000|2021-08-11 13:46:50|4134|4132.5|4133|4132|4134|4132.5|4133|4132|2748
1628689620000|2021-08-11 13:47:00|4132.5||4132.5||4132.5||4132.5||61
1628689630000|2021-08-11 13:47:10|4132|4131.5|4132|4131|4132.5|4132|4131|4130.5|2909
1628689640000|2021-08-11 13:47:20|4131.5|4131.5|4132|4131|4132|4131.5|4131.5|4131|775
1628689650000|2021-08-11 13:47:30|4132.5|4131.5|4133|4132|4133|4132|4132|4131.5|664
1628689660000|2021-08-11 13:47:40|4132.5|4131.5|4132.5|4131.5|4132.5|4131.5|4132|4131.5|834
1628689670000|2021-08-11 13:47:50|4132|4132|4132.5|4131.5|4132.5|4132|4132|4131.5|457
1628689680000|2021-08-11 13:48:00|4132|4131|4132|4131.5|4132.5|4131.5|4131.5|4131|1881
1628689690000|2021-08-11 13:48:10|4133||4132.5||4133||4132.5||250
1628689700000|2021-08-11 13:48:20|4133|4132|4132.5|4131.5|4133|4132.5|4132.5|4131.5|485
1628689720000|2021-08-11 13:48:40|4132|4132|4132.5|4131.5|4132.5|4132|4132|4131.5|380
1628689740000|2021-08-11 13:49:00|4133|4132|4132.5|4131.5|4133|4132.5|4132.5|4131.5|2208
1628689760000|2021-08-11 13:49:20|4132|4131|4132|4131|4132.5|4131.5|4131.5|4131|2646
1628689770000|2021-08-11 13:49:30|4131.5|4131.5|4132|4131.5|4132|4131.5|4131.5|4131|1775
1628689780000|2021-08-11 13:49:40|4132.5|4132|4132.5|4131|4133|4132|4132|4131|2083
1628689790000|2021-08-11 13:49:50||4131.5||4131||4131.5||4131|0
1628689800000|2021-08-11 13:50:00|4132|4131.5|4132.5|4132|4132.5|4132|4132|4131.5|306
1628689810000|2021-08-11 13:50:10|4133|4132.5|4133|4132|4133|4132.5|4132.5|4132|593
1628689820000|2021-08-11 13:50:20|4132.5|4131.5|4132|4131.5|4133|4132|4132|4131.5|2197
1628689830000|2021-08-11 13:50:30|4132.5||4132.5||4132.5||4132.5||320
1628689840000|2021-08-11 13:50:40|4133|4132|4132.5|4131.5|4133|4132|4132.5|4131.5|979
1628689860000|2021-08-11 13:51:00|4132||4132.5||4132.5||4132||1746
1628689880000|2021-08-11 13:51:20||4132||4131.5||4132||4131.5|150
1628689890000|2021-08-11 13:51:30|4133|4132|4133|4132|4133|4132.5|4133|4131.5|498
1628689920000|2021-08-11 13:52:00|4134|4132.5|4134.5|4133.5|4134.5|4133.5|4133.5|4132.5|1769
1628689930000|2021-08-11 13:52:10||4134||4133.5||4134||4133.5|479
1628689940000|2021-08-11 13:52:20|4134|4134|4135.5|4134.5|4135.5|4134.5|4134|4133.5|1492
1628689950000|2021-08-11 13:52:30|4136|4135|4136|4135|4136|4135.5|4135.5|4135|1217
1628689960000|2021-08-11 13:52:40|4136.5|4135.5|4136.5|4135.5|4136.5|4136|4136.5|4135.5|831
1628689970000|2021-08-11 13:52:50|4136|4136|4136.5|4136|4136.5|4136|4136|4135.5|781
1628689980000|2021-08-11 13:53:00|4137|4136.5|4137|4136|4137|4136.5|4136.5|4136|894
1628689990000|2021-08-11 13:53:10|4136.5||4137||4137||4136.5||514
1628690000000|2021-08-11 13:53:20|4136.5|4135.5|4137|4136|4137|4136|4136|4135.5|4407
1628690010000|2021-08-11 13:53:30|4136.5||4136.5||4136.5||4136.5||0
1628690020000|2021-08-11 13:53:40|4137|4136.5|4137|4136|4137.5|4136.5|4137|4136|1602
1628690030000|2021-08-11 13:53:50|4136.5||4137||4137||4136.5||770
1628690040000|2021-08-11 13:54:00|4136.5|4135.5|4136|4135.5|4137|4135.5|4135|4134.5|5084
1628690050000|2021-08-11 13:54:10|4136.5|4136|4137|4136.5|4137|4136.5|4136|4135.5|897
1628690060000|2021-08-11 13:54:20|4137.5|4137|4137.5|4136.5|4137.5|4137|4137.5|4136.5|2033
1628690070000|2021-08-11 13:54:30|4138|4137|4137.5|4137|4138|4137.5|4137.5|4137|582
1628690080000|2021-08-11 13:54:40|4138|4136.5|4137.5|4136.5|4138|4137|4137|4136.5|2939
1628690110000|2021-08-11 13:55:10|4137||4137||4137||4137||22
1628690120000|2021-08-11 13:55:20|4137.5||4137||4137.5||4137||0
1628690130000|2021-08-11 13:55:30|4137.5||4137.5||4137.5||4137||86
1628690140000|2021-08-11 13:55:40|4138|4137|4138.5|4137.5|4138.5|4138|4138|4136.5|4865
1628690150000|2021-08-11 13:55:50|4139|4138|4139.5|4138.5|4139.5|4138.5|4138.5|4138|2792
1628690160000|2021-08-11 13:56:00|4139|4139|4140.5|4139.5|4140.5|4140|4139|4138.5|1342
1628690170000|2021-08-11 13:56:10|4140|4139|4140|4139.5|4140.5|4139.5|4139.5|4139|1004
1628690180000|2021-08-11 13:56:20|4140.5||4140||4140.5||4140||430
1628690190000|2021-08-11 13:56:30|4140.5|4140|4141.5|4140.5|4141.5|4140.5|4140.5|4140|1157
1628690200000|2021-08-11 13:56:40|4141|4140|4140|4139.5|4141.5|4140|4140|4139.5|5315
1628690210000|2021-08-11 13:56:50|4140.5|4140|4141.5|4140.5|4141.5|4140.5|4140.5|4140|655
1628690220000|2021-08-11 13:57:00|4141||4141.5||4141.5||4141||11
1628690230000|2021-08-11 13:57:10|4141|4141|4141.5|4140.5|4141.5|4141|4141|4140.5|544
1628690240000|2021-08-11 13:57:20|4142|4141|4142|4141.5|4142|4141.5|4142|4141|1993
1628690250000|2021-08-11 13:57:30||4141||4141.5||4141.5||4141|648
1628690260000|2021-08-11 13:57:40|4142.5|4142|4142.5|4141.5|4142.5|4142|4142|4141.5|466
1628690270000|2021-08-11 13:57:50|4143|4142|4143|4142.5|4143.5|4142.5|4142.5|4142|5683
1628690280000|2021-08-11 13:58:00|4143.5|4143|4143|4142|4143.5|4143|4142.5|4142|4762
1628690290000|2021-08-11 13:58:10|4143.5|4142.5|4144|4143|4144|4143.5|4143|4142.5|5377
1628690300000|2021-08-11 13:58:20|4144.5|4143.5|4145|4144|4145|4144|4144.5|4143.5|1150
1628690310000|2021-08-11 13:58:30||4144.5||4144||4144.5||4144|16
1628690320000|2021-08-11 13:58:40|4144.5|4144.5|4145|4144|4145.5|4144.5|4144.5|4144|2156
1628690330000|2021-08-11 13:58:50|4145.5|4144.5|4145|4144|4145.5|4144.5|4144.5|4144|270
1628690340000|2021-08-11 13:59:00|4144.5|4144.5|4145|4144.5|4145|4144.5|4144.5|4144|872
1628690350000|2021-08-11 13:59:10|4144.5|4144|4145.5|4144.5|4145.5|4145|4144.5|4144|1583
1628690360000|2021-08-11 13:59:20|4145|4144|4145|4144|4145|4144.5|4144.5|4144|3716
1628690370000|2021-08-11 13:59:30|4145.5|4144.5|4145.5|4144.5|4145.5|4145|4145.5|4144.5|301
1628690380000|2021-08-11 13:59:40|4146|4145|4145.5|4144.5|4146|4145|4145.5|4144.5|669
1628690400000|2021-08-11 14:00:00|4146|4145|4145.5|4145|4146|4145.5|4145.5|4145|1027
1628690410000|2021-08-11 14:00:10|4146|4145.5|4146|4145|4146.5|4146|4146|4145|1181
1628690420000|2021-08-11 14:00:20|4146.5||4145.5||4146.5||4145.5||2936
1628690450000|2021-08-11 14:00:50|4145|4144.5|4145|4144|4145|4144.5|4144.5|4144|4163
1628690460000|2021-08-11 14:01:00|4144.5|4143.5|4144|4143.5|4145|4143.5|4143.5|4143|4068
1628690470000|2021-08-11 14:01:10|4143.5|4143|4143|4142.5|4143.5|4143|4143|4142.5|2691
1628690480000|2021-08-11 14:01:20||4142||4142||4142||4142|70
1628690510000|2021-08-11 14:01:50|4142.5||4142.5||4142.5||4142.5||0
1628690520000|2021-08-11 14:02:00|||||||||623
1628690530000|2021-08-11 14:02:10|4143|4142.5|4143|4142|4143.5|4142.5|4142.5|4142|2435
1628690540000|2021-08-11 14:02:20|4142.5|4142.5|4143.5|4142.5|4143.5|4143|4142.5|4142|802
1628690550000|2021-08-11 14:02:30|4144|4143|4142.5|4141.5|4144|4143|4142.5|4141.5|4551
1628690560000|2021-08-11 14:02:40|4143|4142|4144.5|4144|4144.5|4144|4142.5|4141.5|1087
1628690570000|2021-08-11 14:02:50|4144|4143.5|4143|4142|4144|4143.5|4142.5|4142|2427
1628690580000|2021-08-11 14:03:00|4143.5|4142.5|4143.5|4143|4144|4143|4143.5|4142|399
1628690590000|2021-08-11 14:03:10|4143|4142.5|4143.5|4143|4143.5|4143|4143|4142.5|339
1628690600000|2021-08-11 14:03:20|4144|4143.5|4143.5|4143|4144.5|4143.5|4143.5|4143|1495
1628690610000|2021-08-11 14:03:30|||||||||58
1628690620000|2021-08-11 14:03:40|4144|4143.5|4144|4143.5|4145.5|4144.5|4144|4143.5|1402
1628690630000|2021-08-11 14:03:50|4144.5||4144||4144.5||4144||166
1628690640000|2021-08-11 14:04:00|4144.5|4143|4144|4143|4144.5|4144|4143.5|4143|5246
1628690660000|2021-08-11 14:04:20|4144.5|4143.5|4145|4144.5|4145.5|4144.5|4144.5|4143.5|1764
1628690670000|2021-08-11 14:04:30|4145.5|4145|4145.5|4144.5|4145.5|4145|4145.5|4144.5|160
1628690680000|2021-08-11 14:04:40|4145|4144|4144|4143|4145.5|4144|4144|4143|5304
1628690690000|2021-08-11 14:04:50|4143.5|4142.5|4142|4141.5|4144|4142.5|4142|4141.5|4297
1628690700000|2021-08-11 14:05:00|4142.5||4142.5||4142.5||4142.5||28
1628690710000|2021-08-11 14:05:10||4142||4141.5||4142||4141.5|0
1628690720000|2021-08-11 14:05:20|4142|4141|4141.5|4141|4142|4141|4141.5|4141|1825
1628690730000|2021-08-11 14:05:30|4141|4140.5|4141|4140|4141.5|4141|4141|4140|2250
1628690740000|2021-08-11 14:05:40|4141.5||4141||4141.5||4141||0
1628690770000|2021-08-11 14:06:10|4141.5|4140.5|4142|4141|4142|4141|4141.5|4140.5|935
1628690780000|2021-08-11 14:06:20|4142.5|4141.5|4142.5|4141.5|4142.5|4141.5|4142.5|4141.5|423
1628690790000|2021-08-11 14:06:30|4143|4142|4143|4142|4143|4142|4143|4142|581
1628690800000|2021-08-11 14:06:40|4143.5||4143||4143.5||4143||0
1628690810000|2021-08-11 14:06:50|4143.5||4143||4143.5||4143||0
1628690820000|2021-08-11 14:07:00|4143.5|4142.5|4144.5|4143.5|4144.5|4143.5|4143.5|4142|1244
1628690830000|2021-08-11 14:07:10|4145||4144.5||4145||4144.5||12
1628690840000|2021-08-11 14:07:20|4145|4144|4145|4144.5|4146|4145|4144.5|4144|9383
1628690860000|2021-08-11 14:07:40|4145.5|4145|4145|4144.5|4145.5|4145|4145|4144.5|1821
1628690870000|2021-08-11 14:07:50|4145.5||4145.5||4145.5||4145.5||93
1628690890000|2021-08-11 14:08:10|4146|4145|4147|4146|4147|4146|4146|4145|1517
1628690900000|2021-08-11 14:08:20|4147.5|4146.5|4147|4146.5|4147.5|4146.5|4147|4146.5|144
1628690910000|2021-08-11 14:08:30|4146.5|4146|4146|4145.5|4146.5|4146|4146|4145|4789
1628690920000|2021-08-11 14:08:40|4145.5|4145|4145|4144|4146|4145|4144.5|4144|3240
1628690930000|2021-08-11 14:08:50|4144.5|4144.5|4145|4144.5|4145|4144.5|4144.5|4144|100
1628690940000|2021-08-11 14:09:00|4145.5|4145|4146|4145|4146|4145|4145|4144.5|2246
1628690950000|2021-08-11 14:09:10|4146.5|4145.5|4146.5|4145|4146.5|4145.5|4146|4145|235
1628690960000|2021-08-11 14:09:20|4146||4146||4146||4146||0
1628690980000|2021-08-11 14:09:40|4145.5||4146||4146||4145.5||641
1628691000000|2021-08-11 14:10:00||4145.5||4145||4145.5||4145|332
1628691030000|2021-08-11 14:10:30|4146.5|4145.5|4146|4145|4146.5|4146|4145.5|4145|4527
1628691040000|2021-08-11 14:10:40|4146.5|4145.5|4146.5|4145.5|4146.5|4146|4146.5|4145.5|240
1628691050000|2021-08-11 14:10:50|4147|4146|4147.5|4147|4147.5|4147|4146.5|4146|523
1628691060000|2021-08-11 14:11:00|4147|4146.5|4145|4144.5|4147|4146.5|4145|4144.5|8451
1628691070000|2021-08-11 14:11:10|4144.5|4144|4145|4144|4145|4144.5|4144.5|4144|968
1628691080000|2021-08-11 14:11:20|4144.5|4143|4144|4143.5|4144.5|4143.5|4144|4143|71
1628691090000|2021-08-11 14:11:30|4144.5|4144|4144.5|4143.5|4144.5|4144|4144|4143.5|298
1628691100000|2021-08-11 14:11:40|4144|4143|4143.5|4143|4144.5|4143|4143.5|4142.5|768
1628691110000|2021-08-11 14:11:50|4144|4142.5|4142.5|4141.5|4144|4142.5|4142.5|4141.5|2320
1628691120000|2021-08-11 14:12:00|4142|4141|4141|4140.5|4142|4141|4141|4140|636
1628691130000|2021-08-11 14:12:10|4141.5|4140|4141.5|4140.5|4141.5|4141|4141.5|4140|354
1628691140000|2021-08-11 14:12:20|4141|4141|4141.5|4140.5|4142|4141.5|4141|4140.5|1138
1628691150000|2021-08-11 14:12:30|4142|4141|4141.5|4140.5|4142|4141|4141|4140|1709
1628691170000|2021-08-11 14:12:50|4141|4140|4140|4139.5|4141|4140|4140|4139|1526
1628691180000|2021-08-11 14:13:00|4140.5|4140|4140.5|4139.5|4140.5|4140|4140|4139|437
1628691190000|2021-08-11 14:13:10|4141|4140|4141|4140|4141|4140|4140.5|4140|236
1628691200000|2021-08-11 14:13:20|4140.5|4139.5|4140|4139|4140.5|4139.5|4139.5|4139|1555
1628691210000|2021-08-11 14:13:30|4139.5|4138.5|4139.5|4139|4139.5|4139|4139|4138.5|1522
1628691220000|2021-08-11 14:13:40|4139|4138.5|4139|4138|4139.5|4138.5|4139|4138|205
1628691230000|2021-08-11 14:13:50|4138.5|4137.5|4139|4138|4139|4138|4138|4137.5|0
1628691240000|2021-08-11 14:14:00|4138.5|4137.5|4140|4139.5|4140.5|4139.5|4138|4137|1330
1628691250000|2021-08-11 14:14:10|4139.5|4139|4139.5|4138.5|4139.5|4139|4139|4138|1333
1628691270000|2021-08-11 14:14:30|4139|4138|4138.5|4138|4139.5|4138|4138.5|4138|1414
1628691280000|2021-08-11 14:14:40|4139||4139||4139||4139||348
1628691300000|2021-08-11 14:15:00|4138.5|4138.5|4139.5|4139|4139.5|4139|4138.5|4138|668
1628691310000|2021-08-11 14:15:10|4139|4138.5|4139.5|4138.5|4139.5|4138.5|4139|4138.5|77
1628691320000|2021-08-11 14:15:20|4140|4139|4140|4139|4140|4139|4140|4139|520
1628691330000|2021-08-11 14:15:30|4139.5|4139.5|4138.5|4137.5|4139.5|4139.5|4138.5|4137.5|3335
1628691340000|2021-08-11 14:15:40|||||||||191
1628691350000|2021-08-11 14:15:50|4139|4138|4140.5|4139.5|4140.5|4140|4139|4137.5|343
1628691360000|2021-08-11 14:16:00|4140||4140||4140||4140||195
1628691370000|2021-08-11 14:16:10|4139.5|4139|4139|4138|4140|4139|4138.5|4137.5|3154
1628691380000|2021-08-11 14:16:20|4138.5|4137.5|4138.5|4137.5|4138.5|4137.5|4138.5|4137.5|4
1628691390000|2021-08-11 14:16:30||4138||4138||4138||4138|240
1628691400000|2021-08-11 14:16:40|4138|4137.5|4137.5|4136.5|4138.5|4137.5|4136.5|4136|3701
1628691410000|2021-08-11 14:16:50|4137|4136|4137|4136.5|4137|4136.5|4137|4136|0
1628691430000|2021-08-11 14:17:10|4137.5||4137.5||4137.5||4137.5||531
1628691440000|2021-08-11 14:17:20||4137||4137||4137||4137|0
1628691450000|2021-08-11 14:17:30|4137|4136.5|4136.5|4135.5|4137|4136.5|4136|4135|3318
1628691460000|2021-08-11 14:17:40|4136|4135|4136|4135|4136|4135|4136|4135|1
1628691470000|2021-08-11 14:17:50|4135.5||4136||4136||4135.5||190
1628691480000|2021-08-11 14:18:00|4135.5|4134.5|4135.5|4134.5|4135.5|4135|4135|4134|2020
1628691490000|2021-08-11 14:18:10|4135|4135|4136|4135.5|4136|4135.5|4135|4134.5|224
1628691500000|2021-08-11 14:18:20|4135.5|4135|4136|4135.5|4136|4135.5|4135.5|4135|19
1628691510000|2021-08-11 14:18:30|4135.5|4135|4135.5|4135|4136|4135|4135.5|4135|513
1628691520000|2021-08-11 14:18:40|4136|4135.5|4136|4134.5|4136.5|4135.5|4135.5|4134.5|1856
1628691530000|2021-08-11 14:18:50||4135||4135.5||4135.5||4135|39
1628691540000|2021-08-11 14:19:00|4136.5|4136|4137|4136|4137.5|4136|4136.5|4136|288
1628691550000|2021-08-11 14:19:10|4136.5||4136.5||4137||4136.5||0
1628691560000|2021-08-11 14:19:20|4137||4137||4137||4137||393
1628691570000|2021-08-11 14:19:30|4136.5||4136.5||4136.5||4136.5||232
1628691590000|2021-08-11 14:19:50|4137|4136.5|4137|4136|4137|4136.5|4136.5|4136|392
1628691600000|2021-08-11 14:20:00|4137.5|4136.5|4138|4137.5|4138.5|4137.5|4137.5|4136|2354
1628691610000|2021-08-11 14:20:10|4137.5|4137|4137.5|4136.5|4137.5|4137|4137|4136.5|2450
1628691620000|2021-08-11 14:20:20|4137||4137.5||4137.5||4137||965
1628691640000|2021-08-11 14:20:40|4137|4137|4137|4136.5|4137.5|4137|4137|4136.5|844
1628691650000|2021-08-11 14:20:50|4136.5|4136|4136.5|4135.5|4136.5|4136|4136|4135.5|2843
1628691660000|2021-08-11 14:21:00|4137|4136|4137.5|4136.5|4137.5|4137|4137|4135.5|2908
1628691670000|2021-08-11 14:21:10|4138|4137|4138|4137.5|4138|4137.5|4138|4137|156
1628691680000|2021-08-11 14:21:20|4138.5|4138|4138.5|4137.5|4139|4138|4138|4137.5|290
1628691690000|2021-08-11 14:21:30|4138||4138||4138.5||4138||129
1628691700000|2021-08-11 14:21:40|4137.5|4137|4138|4137.5|4138|4137.5|4137.5|4136.5|4693
1628691710000|2021-08-11 14:21:50|4137.5|4137|4137|4136.5|4137.5|4137|4137|4136.5|2911
1628691720000|2021-08-11 14:22:00|4136.5|4136|4137|4136|4137|4136|4136.5|4136|1023
1628691730000|2021-08-11 14:22:10|4136.5||4136.5||4136.5||4136.5||61
1628691740000|2021-08-11 14:22:20|4137|4136.5|4137|4136.5|4137|4136.5|4137|4136|665
1628691750000|2021-08-11 14:22:30|4136.5|4136|4136.5|4136|4136.5|4136|4136.5|4136|943
1628691760000|2021-08-11 14:22:40|||||||||240
1628691770000|2021-08-11 14:22:50|4137|4136.5|4137.5|4136.5|4138|4136.5|4137|4136.5|582
1628691780000|2021-08-11 14:23:00||4137||4137||4137||4137|100
1628691790000|2021-08-11 14:23:10|4138||4138||4138||4138||626
1628691810000|2021-08-11 14:23:30|4137.5||4137.5||4137.5||4137.5||781
1628691820000|2021-08-11 14:23:40|4138||4138||4138||4137.5||145
1628691840000|2021-08-11 14:24:00|4137.5|4137.5|4138|4137.5|4138.5|4138|4137.5|4137|2245
1628691850000|2021-08-11 14:24:10|4138.5|4137|4138|4137|4138.5|4137|4137.5|4137|1421
1628691860000|2021-08-11 14:24:20|4137.5|4136.5|4136.5|4136|4138|4136.5|4136.5|4136|2157
1628691880000|2021-08-11 14:24:40|4136|4135.5|4136.5|4135.5|4136.5|4136|4136|4135.5|1723
1628691910000|2021-08-11 14:25:10|4136|4135|4135|4134|4136|4135|4135|4134|1782
1628691920000|2021-08-11 14:25:20|4135.5|4134.5|4135.5|4134.5|4135.5|4135|4135.5|4134.5|589
1628691950000|2021-08-11 14:25:50|4135||4135.5||4135.5||4135||0
1628691960000|2021-08-11 14:26:00|4135|4134|4134.5|4134|4135|4134|4134.5|4134|979
1628691970000|2021-08-11 14:26:10|||||||||169
1628691990000|2021-08-11 14:26:30|4135|4134.5|4135|4134.5|4135|4134.5|4135|4134.5|395
1628692000000|2021-08-11 14:26:40|4135.5|4135|4135|4134.5|4135.5|4135|4135|4134.5|435
1628692010000|2021-08-11 14:26:50|4135.5||4135.5||4135.5||4135||0
1628692030000|2021-08-11 14:27:10|4136|4135|4137|4135.5|4137|4135.5|4135.5|4135|1384
1628692040000|2021-08-11 14:27:20|4137.5|4136|4137.5|4137|4138|4137.5|4137|4136|1195
1628692050000|2021-08-11 14:27:30|4137|4136.5|4138|4137|4138|4137|4137|4136.5|2067
1628692060000|2021-08-11 14:27:40|4137.5|4137.5|4138|4137|4138|4137.5|4137.5|4137|1649
1628692080000|2021-08-11 14:28:00|4137.5|4137.5|4138|4137|4138|4137.5|4137.5|4137|1295
1628692090000|2021-08-11 14:28:10|4137.5||4137.5||4138||4137.5||1888
1628692100000|2021-08-11 14:28:20|4138|4136.5|4137.5|4136.5|4138|4136.5|4137|4136.5|1835
1628692120000|2021-08-11 14:28:40|4138|4137|4138|4137|4138|4137|4138|4137|566
1628692130000|2021-08-11 14:28:50||4137.5||4137.5||4137.5||4137.5|544
1628692140000|2021-08-11 14:29:00|4138.5||4138.5||4138.5||4138||584
1628692150000|2021-08-11 14:29:10|4139||4139||4139||4139||0
1628692170000|2021-08-11 14:29:30|4139.5|4138|4140|4139|4140|4139|4139.5|4137.5|4709
1628692190000|2021-08-11 14:29:50|4140.5|4139.5|4140.5|4140|4141.5|4140.5|4140.5|4139.5|3608
1628692200000|2021-08-11 14:30:00|4141|4140.5|4141|4140.5|4141.5|4140.5|4141|4140|877
1628692210000|2021-08-11 14:30:10|4141.5|4140|4141.5|4140.5|4142.5|4141|4140.5|4140|6225
1628692220000|2021-08-11 14:30:20|4141||4141.5||4141.5||4141||100
1628692230000|2021-08-11 14:30:30||4141||4141||4141||4140.5|529
1628692240000|2021-08-11 14:30:40|4142|4141.5|4140.5|4140|4142|4141.5|4140.5|4140|6985
1628692250000|2021-08-11 14:30:50|4141|4140.5|4141|4140|4141|4140.5|4140.5|4140|2745
1628692260000|2021-08-11 14:31:00|4140.5||4140.5||4141||4140.5||166
1628692270000|2021-08-11 14:31:10|4140|4139.5|4139.5|4139|4140.5|4140|4139.5|4139|3964
1628692290000|2021-08-11 14:31:30|4140|4139.5|4140.5|4139.5|4140.5|4140|4140|4139.5|535
1628692310000|2021-08-11 14:31:50|4140||4140.5||4140.5||4140||0
1628692320000|2021-08-11 14:32:00|4140||4140||4140.5||4140||0
1628692330000|2021-08-11 14:32:10|4139.5|4139|4138.5|4138|4139.5|4139|4138.5|4138|5110
1628692350000|2021-08-11 14:32:30|4138|4137.5|4138.5|4137.5|4138.5|4138|4138|4137.5|2945
1628692360000|2021-08-11 14:32:40|4139|4138|4139|4138.5|4139|4138.5|4139|4138|623
1628692370000|2021-08-11 14:32:50|4139.5|4139|4139.5|4138.5|4139.5|4139|4139.5|4138.5|380
1628692380000|2021-08-11 14:33:00|4139|4139|4139.5|4139|4139.5|4139|4139|4138.5|979
1628692390000|2021-08-11 14:33:10|4140|4139.5|4141|4140|4141|4140|4140|4139.5|912
1628692400000|2021-08-11 14:33:20|4141.5|4140.5|4142|4140.5|4142|4141|4141.5|4140.5|418
1628692410000|2021-08-11 14:33:30|4142.5|4141|4143|4142.5|4143.5|4142.5|4142.5|4140.5|4659
1628692420000|2021-08-11 14:33:40|4142.5|4142|4141.5|4141|4143|4142.5|4141.5|4141|8211
1628692430000|2021-08-11 14:33:50|4142||4141.5||4142||4141.5||61
1628692440000|2021-08-11 14:34:00|4142||4142||4142||4142||802
1628692450000|2021-08-11 14:34:10|4142.5|4141.5|4143|4142|4143|4142|4142.5|4141.5|183
1628692460000|2021-08-11 14:34:20|4143.5|4142.5|4143.5|4143|4143.5|4143|4143|4142|167
1628692470000|2021-08-11 14:34:30|4144|4142.5|4144.5|4143.5|4144.5|4143.5|4143.5|4142.5|1929
1628692480000|2021-08-11 14:34:40|4144||4144||4144||4144||0
1628692490000|2021-08-11 14:34:50|||||||||55
1628692500000|2021-08-11 14:35:00|4143.5|4143|4143.5|4143|4144|4143.5|4143.5|4143|3380
1628692510000|2021-08-11 14:35:10|4144|4143.5|4144|4143|4144|4143.5|4144|4143|961
1628692550000|2021-08-11 14:35:50|4144.5|4143.5|4145.5|4144.5|4145.5|4144.5|4144.5|4143.5|1346
1628692560000|2021-08-11 14:36:00|4146|4145|4147.5|4146.5|4147.5|4146.5|4146|4145|2087
1628692570000|2021-08-11 14:36:10|4147|4147|4147.5|4146.5|4147.5|4147|4147|4146.5|1128
1628692580000|2021-08-11 14:36:20|4147|4146|4145.5|4144.5|4147.5|4146|4145.5|4144.5|9316
1628692590000|2021-08-11 14:36:30|4145|4144|4144|4143|4145.5|4144|4143.5|4143|1344
1628692600000|2021-08-11 14:36:40|4144.5|4143.5|4144|4143|4144.5|4143.5|4143.5|4143|58
1628692610000|2021-08-11 14:36:50|4143.5|4142.5|4143.5|4142.5|4143.5|4143|4143|4142.5|787
1628692620000|2021-08-11 14:37:00||4143||4142.5||4143||4142.5|30
1628692630000|2021-08-11 14:37:10|||||||||150
1628692640000|2021-08-11 14:37:20|4143||4143||4143||4143||100
1628692650000|2021-08-11 14:37:30|4143.5|4143|4144|4143|4144|4143.5|4143.5|4143|680
1628692660000|2021-08-11 14:37:40|4143.5|4142.5|4142.5|4141.5|4143.5|4142.5|4142|4141.5|6030
1628692670000|2021-08-11 14:37:50|||||||||40
1628692720000|2021-08-11 14:38:40|4142||4142.5||4142.5||4142||186
1628692730000|2021-08-11 14:38:50|4142||4142.5||4142.5||4142||0
1628692740000|2021-08-11 14:39:00|4142||4142.5||4142.5||4142||394
1628692750000|2021-08-11 14:39:10|4142|4142|4142.5|4141.5|4142.5|4142|4142|4141.5|985
1628692770000|2021-08-11 14:39:30|4142||4142||4142.5||4142||200
1628692780000|2021-08-11 14:39:40|4142.5|4142|4142.5|4141.5|4143|4142|4142.5|4141.5|2363
1628692790000|2021-08-11 14:39:50||4142||4142||4142||4142|67
1628692800000|2021-08-11 14:40:00|4142|4141.5|4142.5|4141.5|4142.5|4141.5|4142|4141.5|1169
1628692820000|2021-08-11 14:40:20|4142|4142|4142.5|4142|4142.5|4142|4142|4141.5|1660
1628692830000|2021-08-11 14:40:30|4142|4141.5|4142|4141.5|4142.5|4141.5|4142|4141.5|390
1628692840000|2021-08-11 14:40:40|4142.5|4141|4141.5|4140.5|4142.5|4141.5|4141|4140.5|5466
1628692850000|2021-08-11 14:40:50|4141|4140|4142|4141|4142|4141.5|4140.5|4140|3276
1628692860000|2021-08-11 14:41:00|4141.5||4141.5||4142||4141.5||2
1628692870000|2021-08-11 14:41:10|4142|4141.5|4140.5|4140|4142|4141.5|4140.5|4140|5721
1628692880000|2021-08-11 14:41:20|4141|4140.5|4142.5|4141.5|4143|4142|4141|4140|2168
1628692890000|2021-08-11 14:41:30|4142|4141|4142.5|4141.5|4142.5|4141.5|4142|4141|0
1628692900000|2021-08-11 14:41:40|4142|4141|4142.5|4141|4142.5|4141|4141.5|4141|2971
1628692910000|2021-08-11 14:41:50|4142||4142.5||4142.5||4142||0
1628692920000|2021-08-11 14:42:00|4142||4142||4142||4142||0
1628692930000|2021-08-11 14:42:10|4142.5|4141.5|4143|4142|4143|4142.5|4142.5|4141.5|541
1628692940000|2021-08-11 14:42:20|4142.5||4143||4143||4142.5||117
1628692950000|2021-08-11 14:42:30|4142.5|4142.5|4142.5|4142|4143|4142.5|4142.5|4142|2287
1628692960000|2021-08-11 14:42:40|4142|4141.5|4142|4141.5|4142|4141.5|4142|4141.5|564
1628692970000|2021-08-11 14:42:50|4141.5|4141|4141|4140|4141.5|4141|4140.5|4140|779
1628692980000|2021-08-11 14:43:00|4140.5|4139.5|4141.5|4140.5|4141.5|4140.5|4139.5|4139|5852
1628692990000|2021-08-11 14:43:10|4141|4140|4141|4140.5|4141|4140.5|4140|4139.5|3076
1628693000000|2021-08-11 14:43:20|4140.5|4140|4140.5|4140|4140.5|4140|4140.5|4140|460
1628693010000|2021-08-11 14:43:30|4140|4139.5|4139.5|4139|4140|4139.5|4139.5|4139|490
1628693020000|2021-08-11 14:43:40|4140|4139.5|4140|4139.5|4140.5|4140|4140|4139.5|466
1628693030000|2021-08-11 14:43:50|4140.5||4140.5||4140.5||4140.5||0
1628693040000|2021-08-11 14:44:00|4141|4140|4141|4140|4141|4140.5|4141|4140|275
1628693060000|2021-08-11 14:44:20|4140.5||4141||4141||4140.5||0
1628693090000|2021-08-11 14:44:50|4140.5||4141||4141||4140.5||206
1628693110000|2021-08-11 14:45:10|4141.5|4140.5|4141.5|4140.5|4141.5|4141|4141.5|4140.5|522
1628693150000|2021-08-11 14:45:50|4142|4141|4142|4141|4142|4141.5|4142|4140.5|291
1628693160000|2021-08-11 14:46:00|||||||||80
1628693180000|2021-08-11 14:46:20||4141.5||4141||4141.5||4141|0
1628693190000|2021-08-11 14:46:30|4142.5|4141.5|4142|4141.5|4142.5|4142|4142|4141|1484
1628693200000|2021-08-11 14:46:40|4141.5|4141|4140.5|4140|4142|4141.5|4140.5|4140|2826
1628693210000|2021-08-11 14:46:50|4140|4139.5|4140|4139.5|4140|4139.5|4140|4139.5|1501
1628693220000|2021-08-11 14:47:00|4140.5|4140|4140.5|4139.5|4140.5|4140|4140.5|4139.5|340
1628693230000|2021-08-11 14:47:10|||||||||47
1628693240000|2021-08-11 14:47:20|4140|4139|4138|4137|4140|4139|4138|4137|2389
1628693270000|2021-08-11 14:47:50|4137.5|4136.5|4136.5|4135.5|4137.5|4136.5|4136.5|4135.5|344
1628693280000|2021-08-11 14:48:00||4136||4136||4136||4136|0
1628693290000|2021-08-11 14:48:10|4137|4136.5|4137.5|4137|4137.5|4137|4136.5|4136|771
1628693300000|2021-08-11 14:48:20|4137|4136.5|4136.5|4136|4137|4136.5|4136.5|4136|215
1628693310000|2021-08-11 14:48:30|4137||4136.5||4137||4136.5||0
1628693320000|2021-08-11 14:48:40|||||||||130
1628693330000|2021-08-11 14:48:50|4136|4135.5|4135.5|4134.5|4136|4135.5|4135.5|4134.5|374
1628693340000|2021-08-11 14:49:00|4135|4134|4134.5|4133|4135|4134|4134.5|4133|6
1628693350000|2021-08-11 14:49:10|4134|4133.5|4134|4133.5|4134|4133.5|4134|4133.5|100
1628693360000|2021-08-11 14:49:20|4133.5|4133|4133|4132.5|4133.5|4133|4133|4132.5|743
1628693370000|2021-08-11 14:49:30|4133.5|4133|4134|4133.5|4134|4133.5|4133.5|4133|1031
1628693380000|2021-08-11 14:49:40|4133.5|4133|4133.5|4133|4133.5|4133|4133.5|4133|511
1628693390000|2021-08-11 14:49:50||4132.5||4132.5||4132.5||4132.5|665
1628693400000|2021-08-11 14:50:00|4134|4133|4134|4133|4134|4133|4134|4133|478
1628693410000|2021-08-11 14:50:10||4133.5||4133||4133.5||4133|0
1628693420000|2021-08-11 14:50:20|4133.5|4132.5|4133|4132.5|4134|4132.5|4133|4132|1297
1628693430000|2021-08-11 14:50:30|4132.5|4132|4132.5|4131.5|4133|4132|4132.5|4131.5|957
1628693440000|2021-08-11 14:50:40||4132||4132||4132||4131.5|88
1628693450000|2021-08-11 14:50:50|||||||||272
1628693460000|2021-08-11 14:51:00|4133|4132.5|4133.5|4132|4134|4133.5|4133|4132|500
1628693470000|2021-08-11 14:51:10|||||||||150
1628693480000|2021-08-11 14:51:20||4132.5||4133||4133||4132.5|0
1628693500000|2021-08-11 14:51:40|4134|4133.5|4134.5|4133.5|4134.5|4134|4133.5|4133|453
1628693510000|2021-08-11 14:51:50|4134|4133|4133.5|4132.5|4134|4133.5|4133|4132.5|1590
1628693520000|2021-08-11 14:52:00|4133|4132|4132.5|4131.5|4133|4132|4132|4131.5|2199
1628693530000|2021-08-11 14:52:10|4132|4131|4132|4131|4132|4131|4131.5|4131|300
1628693540000|2021-08-11 14:52:20|4131.5|4130.5|4131.5|4130.5|4131.5|4130.5|4131|4130.5|572
1628693550000|2021-08-11 14:52:30|4132|4131|4131.5|4130.5|4132|4131|4131.5|4130.5|689
1628693570000|2021-08-11 14:52:50|4131|4130|4131|4130|4131.5|4130.5|4130.5|4130|1486
1628693580000|2021-08-11 14:53:00|4130.5|4129.5|4131|4130|4131|4130|4130.5|4129.5|553
1628693590000|2021-08-11 14:53:10|4131.5|4130.5|4131.5|4131|4131.5|4131|4131|4130.5|1106
1628693600000|2021-08-11 14:53:20|4131|4130.5|4131|4130|4131.5|4131|4131|4130|1226
1628693610000|2021-08-11 14:53:30|4131.5|4130.5|4131.5|4130|4131.5|4130.5|4131.5|4130|215
1628693630000|2021-08-11 14:53:50|4131||4130.5||4131||4130.5||3
1628693650000|2021-08-11 14:54:10|4131|4130.5|4131|4130|4131|4130.5|4130.5|4130|1155
1628693670000|2021-08-11 14:54:30||4130.5||4130.5||4130.5||4130.5|274
1628693680000|2021-08-11 14:54:40|4131.5|4131|4131|4130.5|4131.5|4131|4131|4130.5|1504
1628693690000|2021-08-11 14:54:50|4131.5||4131.5||4131.5||4131.5||0
1628693700000|2021-08-11 14:55:00|||||||||125
1628693720000|2021-08-11 14:55:20||4131||4131||4131||4131|0
1628693730000|2021-08-11 14:55:30|4132|4131.5|4132|4131|4132|4131.5|4131.5|4131|2531
1628693740000|2021-08-11 14:55:40|4132.5|4131.5|4132.5|4131.5|4132.5|4132|4132.5|4131.5|700
1628693760000|2021-08-11 14:56:00||4132||4132||4132||4132|304
1628693770000|2021-08-11 14:56:10|||||||||241
1628693780000|2021-08-11 14:56:20|4133|4131.5|4134|4133|4134|4133.5|4132|4131.5|3003
1628693790000|2021-08-11 14:56:30|4133.5|4132.5|4134|4132.5|4134|4132.5|4133.5|4132.5|479
1628693800000|2021-08-11 14:56:40|4133.5|4132|4132.5|4131.5|4133.5|4132|4132.5|4131.5|6913
1628693810000|2021-08-11 14:56:50|||||||||288
1628693820000|2021-08-11 14:57:00||4132||4131.5||4132||4131.5|342
1628693830000|2021-08-11 14:57:10|4133|4132|4133|4132.5|4133|4132.5|4133|4132|316
1628693850000|2021-08-11 14:57:30|4133.5|4133|4132.5|4132|4133.5|4133|4132.5|4132|2598
1628693860000|2021-08-11 14:57:40|4133|4132.5|4133|4132.5|4133|4132.5|4133|4132.5|1
1628693870000|2021-08-11 14:57:50|||||||||485
1628693880000|2021-08-11 14:58:00|4133.5|4133|4134|4133.5|4134|4133.5|4133|4132.5|1219
1628693900000|2021-08-11 14:58:20|4134.5|4134|4134.5|4134|4134.5|4134|4134|4133.5|1529
1628693910000|2021-08-11 14:58:30|4134|4133.5|4134.5|4133.5|4134.5|4133.5|4134|4133.5|531
1628693920000|2021-08-11 14:58:40|4134|4133|4134|4133.5|4134|4133.5|4133|4132.5|2720
1628693930000|2021-08-11 14:58:50|||||||||200
1628693940000|2021-08-11 14:59:00|4134.5|4134|4134.5|4134|4134.5|4134|4134.5|4134|651
1628693950000|2021-08-11 14:59:10|4134|4133.5|4134|4133.5|4134.5|4133.5|4134|4133.5|1446
1628693960000|2021-08-11 14:59:20|4134.5|4134|4133.5|4133|4134.5|4134|4133.5|4133|2370
1628693970000|2021-08-11 14:59:30|4133|4132.5|4133.5|4132.5|4133.5|4132.5|4133|4132.5|1260
1628693990000|2021-08-11 14:59:50|||||||||10
1628694000000|2021-08-11 15:00:00|4133||4133.5||4133.5||4133||595
1628694020000|2021-08-11 15:00:20|4133|4132|4133|4132|4133|4132.5|4132.5|4132|754
1628694030000|2021-08-11 15:00:30|4133.5|4132.5|4133.5|4133|4133.5|4133|4133.5|4132.5|1837
1628694040000|2021-08-11 15:00:40|4134|4133.5|4134|4133|4134|4133.5|4134|4133|208
1628694050000|2021-08-11 15:00:50|4134.5|4133.5|4134.5|4134|4134.5|4134|4134.5|4133.5|1628
1628694060000|2021-08-11 15:01:00|||||||||141
1628694070000|2021-08-11 15:01:10|4135|4134.5|4135.5|4135|4136|4135|4135|4134.5|1534
1628694080000|2021-08-11 15:01:20|4136|4135.5|4136|4135|4136.5|4136|4135.5|4135|4822
1628694090000|2021-08-11 15:01:30|4135.5|4135.5|4136.5|4135|4136.5|4135.5|4135.5|4135|1915
1628694110000|2021-08-11 15:01:50|4136||4136||4136||4136||0
1628694120000|2021-08-11 15:02:00|4136.5||4136.5||4136.5||4136.5||0
1628694130000|2021-08-11 15:02:10|4136||4136.5||4136.5||4136||45
1628694150000|2021-08-11 15:02:30|4136|4135.5|4136.5|4135.5|4136.5|4135.5|4136|4135.5|221
1628694160000|2021-08-11 15:02:40|4137|4136|4137.5|4136.5|4137.5|4136.5|4137|4135.5|737
1628694170000|2021-08-11 15:02:50|4137|4137|4137.5|4137|4137.5|4137|4137|4136.5|2171
1628694180000|2021-08-11 15:03:00|4138|4137.5|4138|4137.5|4138.5|4138|4138|4137.5|2254
1628694190000|2021-08-11 15:03:10|4138.5||4138.5||4138.5||4138.5||0
1628694210000|2021-08-11 15:03:30|4138||4138.5||4138.5||4138||0
1628694230000|2021-08-11 15:03:50|4139|4138|4138.5|4138|4139|4138|4138.5|4138|542
1628694240000|2021-08-11 15:04:00|4139|4138.5|4139.5|4138.5|4140|4139|4139|4138.5|909
1628694250000|2021-08-11 15:04:10|||||||||48
1628694260000|2021-08-11 15:04:20|4140|4139|4139|4138.5|4140|4139.5|4138.5|4138|9273
1628694270000|2021-08-11 15:04:30||4138||4138||4138||4138|68
1628694280000|2021-08-11 15:04:40||4138.5||4138.5||4138.5||4138.5|0
1628694290000|2021-08-11 15:04:50|4139.5|4139|4139|4138.5|4139.5|4139|4139|4138.5|735
1628694300000|2021-08-11 15:05:00|4139.5||4139.5||4139.5||4139.5||265
1628694310000|2021-08-11 15:05:10||4139||4139||4139||4139|365
1628694320000|2021-08-11 15:05:20|4139|4138.5|4139.5|4138.5|4139.5|4138.5|4138.5|4138|5040
1628694330000|2021-08-11 15:05:30|4139||4139||4139||4139||428
1628694340000|2021-08-11 15:05:40|4139.5|4138|4138|4137.5|4139.5|4138|4138|4137.5|3843
1628694360000|2021-08-11 15:06:00|4138.5||4138||4138.5||4138||1770
1628694370000|2021-08-11 15:06:10|4138.5|4138|4138.5|4137.5|4138.5|4138|4138|4137.5|801
1628694390000|2021-08-11 15:06:30|4139|4138|4139.5|4138.5|4139.5|4138.5|4139|4138|481
1628694400000|2021-08-11 15:06:40|4139|4139|4139.5|4139|4139.5|4139|4139|4138.5|422
1628694430000|2021-08-11 15:07:10|||||||||2239
1628694440000|2021-08-11 15:07:20|||||||||115
1628694450000|2021-08-11 15:07:30|4140|4139.5|4140|4139.5|4140|4139.5|4140|4139.5|680
1628694460000|2021-08-11 15:07:40|4139.5|4139|4139.5|4139|4140|4139.5|4139.5|4139|1636
1628694470000|2021-08-11 15:07:50|4140|4139.5|4140|4139.5|4140|4139.5|4140|4139.5|1396
1628694480000|2021-08-11 15:08:00|4140.5|4140|4140.5|4140|4140.5|4140|4140|4139.5|5247
1628694490000|2021-08-11 15:08:10|||||||||512
1628694500000|2021-08-11 15:08:20|4141|4140.5|4141|4140|4141|4140.5|4140.5|4140|839
1628694520000|2021-08-11 15:08:40|||||||||33
1628694530000|2021-08-11 15:08:50|4140.5|4140.5|4141.5|4141|4141.5|4141|4140.5|4140.5|396
1628694540000|2021-08-11 15:09:00|4142|4141.5|4141.5|4140.5|4142|4141.5|4141|4140|7327
1628694550000|2021-08-11 15:09:10|4141|4141|4141.5|4140.5|4141.5|4141|4141|4140.5|739
1628694560000|2021-08-11 15:09:20|||||||||472
1628694580000|2021-08-11 15:09:40|4141|4141|4142.5|4141.5|4142.5|4142|4141|4140.5|4504
1628694590000|2021-08-11 15:09:50|4142|4141|4142|4141|4142|4141.5|4141.5|4141|5250
1628694600000|2021-08-11 15:10:00|||||||||96
1628694610000|2021-08-11 15:10:10|4141.5|4141.5|4142|4141|4142|4141.5|4141.5|4141|995
1628694620000|2021-08-11 15:10:20|4141.5|4141.5|4142|4141|4142|4141.5|4141.5|4141|2792
1628694630000|2021-08-11 15:10:30|||||||||50
1628694670000|2021-08-11 15:11:10|4141.5|4140.5|4142.5|4142|4142.5|4142|4141|4140.5|6069
1628694680000|2021-08-11 15:11:20|4143|4142.5|4143|4142.5|4143|4142.5|4143|4142.5|477
1628694690000|2021-08-11 15:11:30|4143.5|4143|4144|4143|4144|4143.5|4143.5|4143|1978
1628694700000|2021-08-11 15:11:40|4143.5|4143.5|4142.5|4142|4144|4143.5|4142.5|4142|4885
1628694710000|2021-08-11 15:11:50|4142|4141.5|4142.5|4141.5|4142.5|4141.5|4141.5|4141|1333
1628694740000|2021-08-11 15:12:20|4142||4142.5||4142.5||4142||100
1628694770000|2021-08-11 15:12:50|||||||||147
1628694780000|2021-08-11 15:13:00|4142|4141|4142|4141.5|4142.5|4141.5|4141.5|4141|5438
1628694790000|2021-08-11 15:13:10|4142.5||4142.5||4142.5||4142.5||296
1628694800000|2021-08-11 15:13:20|4143|4142|4143.5|4143|4144|4143|4141.5|4141|18395
1628694810000|2021-08-11 15:13:30|||||||||907
1628694820000|2021-08-11 15:13:40|4143|4142.5|4142|4141.5|4143.5|4143|4142|4141.5|9655
1628694830000|2021-08-11 15:13:50|4141.5|4141|4140.5|4140|4142|4141.5|4140.5|4140|5979
1628694840000|2021-08-11 15:14:00|4141|4140.5|4141.5|4140.5|4141.5|4140.5|4141|4140.5|505
1628694860000|2021-08-11 15:14:20|4142|4141|4142|4141|4142|4141.5|4142|4140.5|524
1628694870000|2021-08-11 15:14:30||4141.5||4141||4141.5||4141|437
1628694880000|2021-08-11 15:14:40||4141.5||4141.5||4141.5||4141.5|354
1628694890000|2021-08-11 15:14:50|4141.5|4141|4142|4141|4142|4141.5|4141.5|4141|1674
1628694900000|2021-08-11 15:15:00|4142.5|4141.5|4142|4141.5|4143|4142|4142|4141|1585
1628694910000|2021-08-11 15:15:10|4142.5|4142|4142.5|4142|4143|4142|4142.5|4141.5|113
1628694920000|2021-08-11 15:15:20|4142|4141.5|4142|4141.5|4142.5|4142|4142|4141|4073
1628694930000|2021-08-11 15:15:30||4141||4141||4141||4141|385
1628694970000|2021-08-11 15:16:10|4141.5|4141.5|4142|4141|4142|4141.5|4141.5|4141|169
1628694980000|2021-08-11 15:16:20|4141.5|4141.5|4142|4141|4142|4141.5|4141.5|4141|821
1628694990000|2021-08-11 15:16:30|4141.5|4141.5|4141.5|4141|4142|4141.5|4141.5|4141|3335
1628695000000|2021-08-11 15:16:40|4142||4142||4142||4142||0
1628695010000|2021-08-11 15:16:50|4141.5|4141.5|4141.5|4141|4141.5|4141.5|4141.5|4141|1034
1628695020000|2021-08-11 15:17:00|4142||4142||4142||4142||79
1628695030000|2021-08-11 15:17:10|4141.5|4140.5|4141.5|4140.5|4142|4141|4141|4140.5|3813
1628695040000|2021-08-11 15:17:20|4141|4141|4141.5|4141|4141.5|4141|4141|4140.5|1493
1628695050000|2021-08-11 15:17:30|4141|4140.5|4141.5|4141|4141.5|4141|4141|4140.5|2132
1628695060000|2021-08-11 15:17:40|||||||||924
1628695070000|2021-08-11 15:17:50|4141|4140.5|4141.5|4141|4141.5|4141|4141|4140.5|1386
1628695080000|2021-08-11 15:18:00|4142|4141.5|4142.5|4142|4142.5|4142|4142|4141|1434
1628695090000|2021-08-11 15:18:10|4143|4142.5|4143|4142.5|4143|4142.5|4143|4142.5|980
1628695100000|2021-08-11 15:18:20|4142.5|4142|4143|4142.5|4143|4142.5|4142.5|4142|6112
1628695110000|2021-08-11 15:18:30|4142.5|4142|4142.5|4142|4143|4142|4142.5|4142|1481
1628695120000|2021-08-11 15:18:40|||||||||15
1628695130000|2021-08-11 15:18:50|4143|4142.5|4142.5|4142|4143|4142.5|4142.5|4142|849
1628695140000|2021-08-11 15:19:00|4143|4142.5|4143|4142|4143|4142.5|4143|4142|109
1628695150000|2021-08-11 15:19:10|||||||||20
1628695170000|2021-08-11 15:19:30|4142.5|4141.5|4142.5|4141.5|4143|4142|4142|4141|12948
1628695180000|2021-08-11 15:19:40|4142||4142||4142||4142||1570
1628695190000|2021-08-11 15:19:50|4142.5|4142|4142.5|4142|4142.5|4142|4142|4141.5|2655
1628695200000|2021-08-11 15:20:00|4142|4141.5|4142|4141.5|4142.5|4141.5|4141.5|4141|8470
1628695210000|2021-08-11 15:20:10||4141||4141||4141||4141|405
1628695220000|2021-08-11 15:20:20|4141.5|4140.5|4142.5|4141.5|4142.5|4142|4141|4140.5|4883
1628695230000|2021-08-11 15:20:30||4142||4142||4142||4142|833
1628695240000|2021-08-11 15:20:40|4143|4142.5|4142.5|4142|4143|4142.5|4142|4141.5|5373
1628695250000|2021-08-11 15:20:50|||||||||672
1628695260000|2021-08-11 15:21:00|4142|4141.5|4141|4140.5|4142.5|4142|4141|4140.5|4442
1628695270000|2021-08-11 15:21:10|||||||||1612
1628695280000|2021-08-11 15:21:20|4141.5|4141|4142.5|4142|4142.5|4142|4141.5|4141|1214
1628695290000|2021-08-11 15:21:30|4143|4142.5|4142.5|4142|4143|4142.5|4142.5|4142|5138
1628695300000|2021-08-11 15:21:40|||||||||1225
1628695310000|2021-08-11 15:21:50|4142|4141.5|4142.5|4142|4142.5|4142|4142|4141.5|1244
1628695320000|2021-08-11 15:22:00|4142|4141.5|4142.5|4141.5|4142.5|4142|4142|4141.5|2316
1628695340000|2021-08-11 15:22:20|4143|4142|4142.5|4141.5|4143|4142.5|4142|4141.5|3133
1628695390000|2021-08-11 15:23:10|4143|4142|4143|4142.5|4143|4142.5|4143|4142|3195
1628695400000|2021-08-11 15:23:20|4142.5|4142|4143|4142|4143|4142|4142.5|4142|6514
1628695410000|2021-08-11 15:23:30|||||||||49
1628695420000|2021-08-11 15:23:40|4142.5|4141.5|4142.5|4141.5|4142.5|4142|4142.5|4141.5|1953
1628695430000|2021-08-11 15:23:50|4142|4142|4142.5|4141.5|4142.5|4142|4142|4141.5|234
1628695440000|2021-08-11 15:24:00|||||||||61
1628695450000|2021-08-11 15:24:10|4142|4141|4142|4141.5|4142|4141.5|4141.5|4141|2750
1628695460000|2021-08-11 15:24:20|4142.5|4142|4142.5|4141.5|4142.5|4142|4142|4141.5|1371
1628695480000|2021-08-11 15:24:40|4143|4142|4143|4142.5|4143|4142.5|4142.5|4142|531
1628695490000|2021-08-11 15:24:50|4142.5|4142|4143|4142|4143|4142.5|4142.5|4142|2970
1628695500000|2021-08-11 15:25:00||4142.5||4142.5||4142.5||4142.5|1160
1628695510000|2021-08-11 15:25:10|4143.5|4143|4144|4143.5|4144|4143.5|4143|4142.5|973
1628695520000|2021-08-11 15:25:20|4144.5|4144|4144.5|4144|4144.5|4144|4144.5|4144|3469
1628695530000|2021-08-11 15:25:30|4145|4144.5|4145|4144|4145|4144.5|4144.5|4144|2743
1628695540000|2021-08-11 15:25:40|4144.5|4143.5|4144.5|4144|4145|4144|4144|4143.5|9304
1628695550000|2021-08-11 15:25:50|4144|4143.5|4144.5|4143.5|4144.5|4143.5|4143.5|4143|2461
1628695560000|2021-08-11 15:26:00|4144||4144||4144||4144||301
1628695580000|2021-08-11 15:26:20|||||||||413
1628695590000|2021-08-11 15:26:30|4144.5|4144|4145.5|4144.5|4145.5|4145|4144.5|4144|6201
1628695600000|2021-08-11 15:26:40|4145||4145||4145||4145||1111
1628695610000|2021-08-11 15:26:50||4144||4144.5||4144.5||4144|1684
1628695620000|2021-08-11 15:27:00|||||||||674
1628695630000|2021-08-11 15:27:10|||||||||131
1628695640000|2021-08-11 15:27:20|||||||||3128
1628695650000|2021-08-11 15:27:30|||||||||6
1628695660000|2021-08-11 15:27:40|||||||||78
1628695680000|2021-08-11 15:28:00|4145.5|4145|4146.5|4146|4146.5|4146|4145|4144.5|7842
1628695690000|2021-08-11 15:28:10|4147|4146.5|4145.5|4144.5|4147.5|4146.5|4145|4144.5|13132
1628695700000|2021-08-11 15:28:20|4145|4144|4145|4144.5|4145.5|4144.5|4144.5|4144|2192
1628695720000|2021-08-11 15:28:40|||||||||14
1628695730000|2021-08-11 15:28:50|||||||||85
1628695750000|2021-08-11 15:29:10|4145.5|4145|4144|4142.5|4145.5|4145|4143.5|4142.5|10684
1628695760000|2021-08-11 15:29:20|4143.5|4143|4144|4143.5|4144|4143.5|4143.5|4142.5|1306
1628695770000|2021-08-11 15:29:30|4144.5|4144|4143|4142.5|4145|4144.5|4143|4142|4989
1628695780000|2021-08-11 15:29:40|4143.5|4143|4143.5|4143|4143.5|4143|4143|4143|1289
1628695790000|2021-08-11 15:29:50|4144|4143.5|4144.5|4144|4146|4145.5|4144|4143.5|1478
1628751620000|2021-08-12 07:00:20|4129|4124|4129|4125|4129.5|4125|4128|4124|219
1628751630000|2021-08-12 07:00:30|4128.5|4125.5|4129.5|4126.5|4130|4127.5|4128|4125.5|1330
1628751640000|2021-08-12 07:00:40|4130|4127|4131|4127|4131|4127.5|4130|4126.5|170
1628751650000|2021-08-12 07:00:50|4132.5|4127.5|4131|4127.5|4132.5|4128|4130.5|4127.5|93
1628751660000|2021-08-12 07:01:00|4130.5|4127|4132|4129.5|4132.5|4130|4127.5|4126|2819
1628751670000|2021-08-12 07:01:10|4132.5|4130|4132.5|4130.5|4132.5|4130.5|4132.5|4130|100
1628751680000|2021-08-12 07:01:20|4132|4130|4132|4130|4132|4130.5|4132|4130|0
1628751690000|2021-08-12 07:01:30|4132.5|4129.5|4132|4130|4132.5|4130|4130.5|4129|2356
1628751700000|2021-08-12 07:01:40|4132.5|4130.5|4132.5|4130.5|4132.5|4130.5|4132.5|4130.5|0
1628751710000|2021-08-12 07:01:50|4133|4131|4135.5|4134|4136|4134|4132.5|4130.5|438
1628751720000|2021-08-12 07:02:00|4136|4134.5|4136|4134.5|4137|4135|4136|4134|538
1628751730000|2021-08-12 07:02:10|4135.5|4134|4133.5|4132|4135.5|4134|4133.5|4132|2089
1628751740000|2021-08-12 07:02:20|4134||4134||4134||4134||32
1628751750000|2021-08-12 07:02:30|4133.5|4131.5|4132.5|4130.5|4133.5|4131.5|4132.5|4130.5|475
1628751760000|2021-08-12 07:02:40|4133|4131|4132.5|4131.5|4133|4131.5|4132|4130|1218
1628751770000|2021-08-12 07:02:50|4133.5|4131|4134|4132.5|4134|4132.5|4132.5|4131|115
1628751780000|2021-08-12 07:03:00|4133.5|4132|4133.5|4132|4133.5|4132|4132.5|4131|737
1628751790000|2021-08-12 07:03:10|4133|4131.5|4131.5|4129.5|4133|4131.5|4131.5|4129.5|778
1628751810000|2021-08-12 07:03:30|4132|4130|4132.5|4130|4132.5|4130|4132|4130|129
1628751820000|2021-08-12 07:03:40|4133|4130.5|4134|4132|4134|4132|4133|4130.5|0
1628751830000|2021-08-12 07:03:50|4133.5|4132.5|4135|4133.5|4135|4133.5|4133.5|4132.5|762
1628751840000|2021-08-12 07:04:00|4135.5|4134|4135.5|4134|4136|4134.5|4135|4133.5|602
1628751850000|2021-08-12 07:04:10|4136|4134.5|4133|4131|4136|4134.5|4132.5|4131|2419
1628751860000|2021-08-12 07:04:20||4131.5||4132||4132||4131.5|38
1628751870000|2021-08-12 07:04:30|4134|4132.5|4134.5|4132|4136|4134|4133|4132|1191
1628751880000|2021-08-12 07:04:40|4134|4132.5|4134.5|4132.5|4136|4134.5|4133.5|4132.5|1432
1628751890000|2021-08-12 07:04:50|4134|4132|4134.5|4132|4134.5|4132.5|4133.5|4132|0
1628751900000|2021-08-12 07:05:00|4134|4132.5|4143.5|4141.5|4143.5|4141.5|4133.5|4132|11278
1628751910000|2021-08-12 07:05:10|4144|4142|4132.5|4130.5|4147|4144.5|4131.5|4130|12099
1628751920000|2021-08-12 07:05:20|4132||4132||4133.5||4132||751
1628751930000|2021-08-12 07:05:30|4131.5|4130|4131|4129|4131.5|4130|4129|4126|1571
1628751940000|2021-08-12 07:05:40|4130.5|4128.5|4131.5|4130.5|4132.5|4130.5|4130|4128.5|563
1628751950000|2021-08-12 07:05:50|4132|4131|4133.5|4132|4134.5|4132|4132|4131|776
1628751960000|2021-08-12 07:06:00|4133||4133.5||4133.5||4133||44
1628751980000|2021-08-12 07:06:20|4134|4132.5|4133.5|4132.5|4134.5|4132.5|4133.5|4132.5|20
1628751990000|2021-08-12 07:06:30||4132||4132.5||4132.5||4132|50
1628752000000|2021-08-12 07:06:40|4134|4133|4136.5|4134.5|4136.5|4134.5|4134|4133|852
1628752010000|2021-08-12 07:06:50|4137|4134|4134|4132.5|4137|4134|4134|4132.5|1462
1628752020000|2021-08-12 07:07:00|4133.5|4131.5|4134|4132|4134|4132.5|4133|4131.5|203
1628752030000|2021-08-12 07:07:10|4133.5|4132.5|4133.5|4132|4133.5|4133|4133.5|4132|251
1628752040000|2021-08-12 07:07:20|4133|4132.5|4132|4130|4134.5|4133.5|4132|4130|1646
1628752050000|2021-08-12 07:07:30|4131.5|4130.5|4131.5|4129.5|4131.5|4130.5|4130|4128.5|1167
1628752060000|2021-08-12 07:07:40|4131|4130|4132|4130|4132|4130|4131|4129.5|340
1628752080000|2021-08-12 07:08:00|4132.5|4130.5|4134|4131|4134|4131|4132.5|4130.5|1155
1628752090000|2021-08-12 07:08:10|4134.5|4132|4136|4134.5|4136.5|4134.5|4134.5|4132|225
1628752100000|2021-08-12 07:08:20|4136.5|4135|4137|4135.5|4138.5|4136.5|4136.5|4135|2637
1628752110000|2021-08-12 07:08:30|4137.5|4136|4137.5|4135.5|4138|4136|4136|4134|2231
1628752120000|2021-08-12 07:08:40|4137|4136|4136.5|4134.5|4137|4136|4135.5|4134|222
1628752140000|2021-08-12 07:09:00|4136|4134|4135.5|4134|4136|4134|4135|4134|668
1628752150000|2021-08-12 07:09:10|4135|4134.5|4136|4134|4136.5|4134.5|4135|4134|16
1628752160000|2021-08-12 07:09:20|4135.5||4136||4136||4135||0
1628752170000|2021-08-12 07:09:30|4136.5|4134.5|4136.5|4135|4136.5|4135|4135.5|4134.5|498
1628752180000|2021-08-12 07:09:40|4137|4135.5|4137.5|4135.5|4137.5|4136.5|4136.5|4135.5|1271
1628752190000|2021-08-12 07:09:50|4137|4136|4137.5|4136.5|4138.5|4137|4137|4135.5|910
1628752200000|2021-08-12 07:10:00|4137|4136|4137.5|4136|4137.5|4136|4137|4136|223
1628752210000|2021-08-12 07:10:10|4137|4135.5|4136.5|4134.5|4137|4135.5|4135|4134|1133
1628752220000|2021-08-12 07:10:20|4136||4136||4136||4136||0
1628752230000|2021-08-12 07:10:30|4135.5|4134|4135.5|4134|4135.5|4134.5|4134|4133.5|1419
1628752240000|2021-08-12 07:10:40|4135|4134.5|4135|4134|4135.5|4134.5|4135|4134|573
1628752250000|2021-08-12 07:10:50|4134.5|4133.5|4135|4134|4135|4134|4134.5|4133.5|342
1628752260000|2021-08-12 07:11:00|4136|4134.5|4137.5|4135.5|4137.5|4136|4135|4134.5|1884
1628752270000|2021-08-12 07:11:10||4136||4136||4136||4135.5|750
1628752280000|2021-08-12 07:11:20|4137|4136.5|4136.5|4135.5|4137.5|4136.5|4136|4135.5|2456
1628752290000|2021-08-12 07:11:30|4137|4136|4139|4138|4139.5|4138|4137|4135.5|841
1628752300000|2021-08-12 07:11:40|4139.5|4138.5|4137.5|4137|4139.5|4138.5|4137.5|4137|2563
1628752310000|2021-08-12 07:11:50|4137|4136|4137.5|4136.5|4137.5|4136.5|4136.5|4136|920
1628752320000|2021-08-12 07:12:00|4138.5|4137|4139|4138|4139|4138|4138.5|4137|671
1628752330000|2021-08-12 07:12:10|4138.5|4137.5|4139|4137.5|4139|4137.5|4138.5|4137|377
1628752340000|2021-08-12 07:12:20|||||||||144
1628752350000|2021-08-12 07:12:30|4140|4138|4142.5|4140.5|4142.5|4140.5|4139.5|4138|144
1628752360000|2021-08-12 07:12:40|4143|4141|4144|4142.5|4144|4142.5|4143|4141|342
1628752370000|2021-08-12 07:12:50|4144.5|4143|4145|4143|4145|4144|4144.5|4143|921
1628752380000|2021-08-12 07:13:00|4146|4143.5|4146|4144.5|4146|4144.5|4145.5|4143.5|46
1628752390000|2021-08-12 07:13:10|4145.5|4145|4145.5|4144|4147.5|4146|4145|4143.5|8608
1628752400000|2021-08-12 07:13:20|4146||4146||4146||4145.5||348
1628752410000|2021-08-12 07:13:30|4145.5|4144.5|4144.5|4143.5|4147|4145|4144|4143|2967
1628752420000|2021-08-12 07:13:40|4144|4144|4147|4145.5|4147|4145.5|4144|4143.5|2805
1628752430000|2021-08-12 07:13:50|4146.5|4145|4145|4143.5|4146.5|4145|4145|4143.5|3978
1628752440000|2021-08-12 07:14:00|4144.5|4143|4144.5|4143.5|4144.5|4143.5|4143|4141.5|2328
1628752450000|2021-08-12 07:14:10|4144|4143|4143|4142|4144.5|4143.5|4143|4142|2426
1628752470000|2021-08-12 07:14:30|4143.5|4142.5|4144|4142.5|4144|4143|4143|4142|1289
1628752480000|2021-08-12 07:14:40|4144.5|4143|4143.5|4142.5|4145.5|4144|4143.5|4142.5|2069
1628752490000|2021-08-12 07:14:50|4144|4143|4145.5|4144|4145.5|4144|4144|4142.5|617
1628752500000|2021-08-12 07:15:00|4145|4143.5|4145|4143|4145.5|4144|4143|4142|6899
1628752510000|2021-08-12 07:15:10|4144.5||4145||4145||4144.5||92
1628752520000|2021-08-12 07:15:20|4144.5|4143.5|4144|4142.5|4145|4144|4143.5|4142.5|4252
1628752530000|2021-08-12 07:15:30|4144.5|4143|4144.5|4143.5|4145.5|4144.5|4144|4143|2291
1628752540000|2021-08-12 07:15:40|4144|4143|4144|4143.5|4144.5|4144|4144|4143|1406
1628752550000|2021-08-12 07:15:50|4143.5|4143|4144|4143|4145.5|4144|4143|4142.5|2556
1628752560000|2021-08-12 07:16:00|4144.5|4143.5|4144|4142.5|4145|4143.5|4143.5|4142.5|1425
1628752570000|2021-08-12 07:16:10|4144.5|4143|4144.5|4143|4145|4143.5|4144.5|4143|70
1628752580000|2021-08-12 07:16:20|4145|4143.5|4145|4144|4145|4144|4144.5|4143.5|30
1628752590000|2021-08-12 07:16:30|4144.5|4143.5|4143.5|4142.5|4145|4143.5|4143|4142.5|2535
1628752600000|2021-08-12 07:16:40|4144|4143|4144|4143|4144|4143|4144|4143|1220
1628752610000|2021-08-12 07:16:50|4143.5|4142.5|4142.5|4141.5|4144|4143|4142.5|4141.5|2308
1628752620000|2021-08-12 07:17:00|4142|4141|4143|4142|4143|4142.5|4141.5|4141|1271
1628752630000|2021-08-12 07:17:10|4142.5|4141.5|4142|4141.5|4142.5|4142|4142|4141.5|434
1628752640000|2021-08-12 07:17:20|4141.5|4141|4140.5|4139.5|4141.5|4141|4140|4139.5|2625
1628752650000|2021-08-12 07:17:30|4140|4139|4140|4138.5|4141|4139|4139|4138|2742
1628752660000|2021-08-12 07:17:40|4140.5|4139|4143.5|4142.5|4143.5|4143|4140|4139|2344
1628752670000|2021-08-12 07:17:50|4143||4143.5||4143.5||4143||40
1628752680000|2021-08-12 07:18:00|4143|4142|4144|4142.5|4144|4142.5|4142.5|4142|1125
1628752690000|2021-08-12 07:18:10|4144.5|4143|4144.5|4142.5|4144.5|4143|4143.5|4142.5|0
1628752700000|2021-08-12 07:18:20|4144|4143|4145|4144|4145|4144|4144|4143|463
1628752710000|2021-08-12 07:18:30|4145.5|4144.5|4145|4144|4145.5|4144.5|4144.5|4144|1316
1628752720000|2021-08-12 07:18:40|4145.5|4144.5|4146|4145|4146|4145.5|4145.5|4144.5|481
1628752730000|2021-08-12 07:18:50|4145.5|4144.5|4145.5|4144.5|4146|4145|4145|4144.5|2161
1628752740000|2021-08-12 07:19:00|4145|4144|4145|4144.5|4145.5|4144.5|4144.5|4144|1387
1628752750000|2021-08-12 07:19:10|4145.5||4145.5||4145.5||4145.5||0
1628752760000|2021-08-12 07:19:20|4146|4145|4145|4144|4146|4145|4145|4144|4097
1628752770000|2021-08-12 07:19:30|4144.5|4144.5|4145.5|4144.5|4145.5|4145|4144.5|4144.5|2575
1628752780000|2021-08-12 07:19:40|4146|4145|4146|4145|4146|4145|4145.5|4144.5|3002
1628752790000|2021-08-12 07:19:50|4145.5|4144.5|4146.5|4145.5|4147|4146|4145.5|4144.5|8570
1628752800000|2021-08-12 07:20:00|4147|4146|4148|4147|4148.5|4147|4147|4146|1089
1628752810000|2021-08-12 07:20:10|4147.5|4146.5|4147.5|4146.5|4147.5|4147|4147|4146.5|1005
1628752830000|2021-08-12 07:20:30|4147|4147|4147.5|4147|4148|4147|4147|4146.5|1923
1628752840000|2021-08-12 07:20:40|4147|4146.5|4147|4146.5|4148|4147|4147|4146.5|1816
1628752860000|2021-08-12 07:21:00|4147.5|4147|4148|4147|4149|4148|4147|4146.5|4101
1628752870000|2021-08-12 07:21:10|4147.5|4146.5|4148.5|4147.5|4148.5|4147.5|4146.5|4146|5084
1628752880000|2021-08-12 07:21:20|4149|4148|4148.5|4147.5|4149|4148.5|4148|4147.5|4208
1628752890000|2021-08-12 07:21:30|4149|4148|4149.5|4148.5|4149.5|4148.5|4149|4148|485
1628752900000|2021-08-12 07:21:40|4149|4149|4150.5|4149.5|4151|4150.5|4149|4148.5|3100
1628752910000|2021-08-12 07:21:50|4150|4149|4148.5|4147.5|4151|4149|4148|4147.5|2618
1628752920000|2021-08-12 07:22:00|4149|4148|4149.5|4148.5|4149.5|4148.5|4148.5|4148|351
1628752930000|2021-08-12 07:22:10|4149|4148|4148|4147.5|4149|4148|4148|4147.5|465
1628752940000|2021-08-12 07:22:20|4148.5|4148|4148.5|4148|4149|4148|4148.5|4148|197
1628752950000|2021-08-12 07:22:30|4149|4147.5|4149|4148|4149|4148|4148|4147.5|330
1628752960000|2021-08-12 07:22:40|4149.5|4147.5|4150|4149.5|4150.5|4149.5|4148.5|4147.5|1130
1628752970000|2021-08-12 07:22:50|4149.5|4149|4149|4148.5|4150|4149|4149|4148|4260
1628752980000|2021-08-12 07:23:00|4149.5|4149|4151.5|4151|4152|4151.5|4149|4149|1266
1628752990000|2021-08-12 07:23:10|4152|4151.5|4153|4152|4153|4152|4152|4151.5|1265
1628753000000|2021-08-12 07:23:20|4152.5|4152.5|4153|4152|4153.5|4152.5|4152.5|4152|1824
1628753010000|2021-08-12 07:23:30|4152.5|4151.5|4151.5|4150.5|4153|4152|4151.5|4150.5|4756
1628753020000|2021-08-12 07:23:40|4152|4151|4152|4151|4152.5|4151|4152|4151|5
1628753030000|2021-08-12 07:23:50|4152.5|4150.5|4151|4150|4152.5|4150.5|4150.5|4150|1760
1628753040000|2021-08-12 07:24:00|4150.5|4149.5|4151|4150|4151|4150|4150|4149.5|1320
1628753050000|2021-08-12 07:24:10|4150.5|4149.5|4150.5|4149.5|4151.5|4150.5|4150|4148.5|5158
1628753060000|2021-08-12 07:24:20|4150||4150.5||4150.5||4150||354
1628753080000|2021-08-12 07:24:40|4150|4150|4150.5|4149.5|4150.5|4150|4150|4149.5|279
1628753090000|2021-08-12 07:24:50|4150|4149|4150.5|4150|4150.5|4150|4149.5|4148.5|3218
1628753100000|2021-08-12 07:25:00|4150|4149.5|4151|4149.5|4151.5|4150.5|4150|4149.5|1024
1628753110000|2021-08-12 07:25:10|||||||||375
1628753120000|2021-08-12 07:25:20|4151.5|4150|4152|4150.5|4152|4150.5|4151.5|4150|894
1628753130000|2021-08-12 07:25:30|4151.5||4151.5||4152||4151.5||193
1628753140000|2021-08-12 07:25:40|4151|4150|4150|4149|4151.5|4150|4150|4149|2371
1628753150000|2021-08-12 07:25:50|4149.5||4150||4150||4149.5||152
1628753160000|2021-08-12 07:26:00|4149.5|4148.5|4148|4147|4149.5|4148.5|4148|4147|2209
1628753170000|2021-08-12 07:26:10|4147.5|4146.5|4148|4147|4148|4147|4147|4146.5|1917
1628753180000|2021-08-12 07:26:20|4147.5|4146.5|4147|4146.5|4148|4146.5|4147|4146.5|844
1628753190000|2021-08-12 07:26:30|4146.5|4146|4146|4145|4147|4146.5|4146|4145|1705
1628753200000|2021-08-12 07:26:40|4145.5|4144.5|4143.5|4142.5|4145.5|4144.5|4143.5|4142|565
1628753210000|2021-08-12 07:26:50|4144|4143|4143.5|4142.5|4144|4143.5|4143.5|4142.5|650
1628753230000|2021-08-12 07:27:10|4143|4142|4142.5|4141.5|4143.5|4142.5|4142|4141.5|2811
1628753240000|2021-08-12 07:27:20|4143|4142|4143|4142|4143|4142.5|4143|4141.5|206
1628753250000|2021-08-12 07:27:30|4142.5||4143||4143||4142.5||168
1628753260000|2021-08-12 07:27:40|4143.5|4142.5|4144|4143|4144.5|4143|4143.5|4142|407
1628753270000|2021-08-12 07:27:50|4144.5||4144.5||4144.5||4144.5||0
1628753280000|2021-08-12 07:28:00|4144|4143.5|4144|4143|4145|4144.5|4143.5|4143|1490
1628753290000|2021-08-12 07:28:10|4143.5||4144||4144||4143.5||0
1628753300000|2021-08-12 07:28:20|4144.5||4144||4144.5||4144||0
1628753310000|2021-08-12 07:28:30|4143.5|4142.5|4142|4141|4144|4142.5|4142|4141|3383
1628753320000|2021-08-12 07:28:40|4141.5|4140.5|4142|4140.5|4143|4141.5|4141|4140|3556
1628753330000|2021-08-12 07:28:50|4141.5|4140|4140.5|4140|4142|4140|4139|4138|6497
1628753340000|2021-08-12 07:29:00|4141|4139.5|4141|4140|4141.5|4140.5|4141|4139.5|992
1628753350000|2021-08-12 07:29:10||4140.5||4140||4140.5||4140|0
1628753360000|2021-08-12 07:29:20|4141.5|4140.5|4142|4141|4142.5|4141|4141.5|4140|552
1628753370000|2021-08-12 07:29:30|4142.5||4142.5||4142.5||4142||0
1628753380000|2021-08-12 07:29:40|||||||||10
1628753390000|2021-08-12 07:29:50|4142|4140|4141|4140|4142|4140.5|4141|4140|1858
1628753400000|2021-08-12 07:30:00|4141.5|4140.5|4143|4141.5|4143|4141.5|4141.5|4140.5|901
1628753410000|2021-08-12 07:30:10|4142.5|4141|4141.5|4140.5|4142.5|4141|4141|4140.5|268
1628753420000|2021-08-12 07:30:20|4141|4140|4139.5|4138.5|4141.5|4140.5|4139.5|4138.5|3256
1628753430000|2021-08-12 07:30:30|4139|4138|4139.5|4138.5|4139.5|4139|4139|4138|389
1628753440000|2021-08-12 07:30:40||4139||4138.5||4139||4138.5|0
1628753450000|2021-08-12 07:30:50|4139|4139|4139.5|4139|4139.5|4139|4139|4139|368
1628753460000|2021-08-12 07:31:00|4140|4139.5|4140.5|4139.5|4141.5|4140.5|4140|4139.5|1259
1628753470000|2021-08-12 07:31:10|4141|4140|4140.5|4139.5|4141|4140|4140.5|4139.5|150
1628753480000|2021-08-12 07:31:20|4141||4141||4141||4141||0
1628753490000|2021-08-12 07:31:30|4140.5||4140.5||4140.5||4140.5||0
1628753500000|2021-08-12 07:31:40|4141|4139|4140.5|4140|4141|4140|4139.5|4139|3426
1628753510000|2021-08-12 07:31:50|4141|4140.5|4140.5|4139.5|4141.5|4140.5|4140.5|4139.5|1591
1628753520000|2021-08-12 07:32:00|4140|4140|4140.5|4139.5|4140.5|4140|4140|4139.5|735
1628753530000|2021-08-12 07:32:10|4141|4140|4141|4140.5|4141|4140.5|4141|4140|389
1628753540000|2021-08-12 07:32:20|4141.5|4141|4141.5|4140.5|4142.5|4141.5|4141.5|4140.5|657
1628753550000|2021-08-12 07:32:30|4142|4141|4141.5|4140.5|4142|4141|4141.5|4140.5|158
1628753560000|2021-08-12 07:32:40|4142|4141|4141.5|4140.5|4142|4141|4141|4140.5|973
1628753570000|2021-08-12 07:32:50|||||||||28
1628753580000|2021-08-12 07:33:00|||||||||56
1628753590000|2021-08-12 07:33:10|||||||||193
1628753600000|2021-08-12 07:33:20|4141|4140|4142|4141|4142|4141|4140.5|4140|1664
1628753610000|2021-08-12 07:33:30|4141.5|4140.5|4141.5|4140.5|4142|4141|4141|4140.5|1063
1628753620000|2021-08-12 07:33:40|4141|4140|4141|4140.5|4141|4140.5|4140|4139.5|2145
1628753630000|2021-08-12 07:33:50|4140.5|4140|4141|4140|4141|4140|4140.5|4139.5|294
1628753640000|2021-08-12 07:34:00|4141.5|4140.5|4141.5|4140.5|4142|4141|4141|4140.5|2060
1628753650000|2021-08-12 07:34:10|4142|4141|4142|4140.5|4142|4141|4142|4140.5|7
1628753670000|2021-08-12 07:34:30|4141.5|4140|4140.5|4139.5|4141.5|4140|4140|4138.5|4199
1628753680000|2021-08-12 07:34:40||4140||4139.5||4140||4139.5|0
1628753690000|2021-08-12 07:34:50|4141|4140|4141|4140|4141|4140.5|4140.5|4139.5|391
1628753700000|2021-08-12 07:35:00|4141.5|4139.5|4142|4141|4142.5|4141.5|4141.5|4139.5|953
1628753710000|2021-08-12 07:35:10|4141.5|4141.5|4142|4141|4142|4141.5|4141.5|4141|512
1628753720000|2021-08-12 07:35:20||4141.5||4141||4141.5||4141|0
1628753730000|2021-08-12 07:35:30|4141.5||4141.5||4141.5||4141.5||0
1628753740000|2021-08-12 07:35:40|4142|4140.5|4141.5|4141|4142|4141|4141|4140.5|4385
1628753750000|2021-08-12 07:35:50|4141|4140.5|4140.5|4139.5|4141.5|4141|4140|4139.5|1187
1628753760000|2021-08-12 07:36:00|4141|4140|4141|4140|4141|4140|4140.5|4140|15
1628753770000|2021-08-12 07:36:10|4140.5|4139.5|4140|4139.5|4140.5|4139.5|4140|4139.5|435
1628753780000|2021-08-12 07:36:20|4140.5|4140|4140.5|4139.5|4141|4140|4140.5|4139.5|746
1628753790000|2021-08-12 07:36:30|4141|4140|4142|4140.5|4142|4140.5|4141|4139.5|908
1628753800000|2021-08-12 07:36:40|||||||||1304
1628753810000|2021-08-12 07:36:50|4141.5|4141|4141|4140.5|4141.5|4141|4141|4140.5|319
1628753820000|2021-08-12 07:37:00|4141.5|4141|4142|4140.5|4142|4141|4141.5|4140.5|8
1628753830000|2021-08-12 07:37:10|4141.5|4141|4142|4140.5|4142|4141|4141.5|4140.5|0
1628753840000|2021-08-12 07:37:20|4141.5|4140|4140|4139.5|4141.5|4140|4140|4139.5|2621
1628753850000|2021-08-12 07:37:30|4140.5|4139|4140|4139|4140.5|4139.5|4140|4139|563
1628753870000|2021-08-12 07:37:50|4139.5|4138.5|4137.5|4137|4140|4138.5|4137.5|4137|3351
1628753880000|2021-08-12 07:38:00|||||||||198
1628753890000|2021-08-12 07:38:10|4138|4137.5|4138.5|4137.5|4139|4138|4138|4137|335
1628753900000|2021-08-12 07:38:20||4137||4137.5||4137.5||4137|12
1628753910000|2021-08-12 07:38:30|4138|4137|4138.5|4138|4138.5|4138|4137.5|4137|943
1628753920000|2021-08-12 07:38:40|4139|4138.5|4138.5|4138|4139|4138.5|4138.5|4137.5|1113
1628753930000|2021-08-12 07:38:50|4139|4138.5|4139.5|4139|4140|4139|4139|4138.5|281
1628753940000|2021-08-12 07:39:00|4140|4138.5|4139.5|4138.5|4140|4138.5|4139.5|4138.5|434
1628753950000|2021-08-12 07:39:10|4139||4139||4139||4139||0
1628753960000|2021-08-12 07:39:20|4138.5|4138|4139|4138|4139|4138|4138.5|4138|2266
1628753980000|2021-08-12 07:39:40||4138.5||4138||4138.5||4138|35
1628753990000|2021-08-12 07:39:50|||||||||11
1628754000000|2021-08-12 07:40:00|||||||||35
1628754010000|2021-08-12 07:40:10|4138.5|4138.5|4139|4138|4139|4138.5|4138.5|4138|416
1628754020000|2021-08-12 07:40:20|4138.5|4137.5|4137|4136|4139|4137.5|4136.5|4136|4146
1628754030000|2021-08-12 07:40:30|4136.5|4136.5|4137|4136|4137|4136.5|4136.5|4136|561
1628754040000|2021-08-12 07:40:40|4136.5|4136.5|4136.5|4136|4136.5|4136.5|4136.5|4136|159
1628754050000|2021-08-12 07:40:50|4136|4135.5|4136.5|4135.5|4136.5|4135.5|4136|4135.5|1085
1628754060000|2021-08-12 07:41:00|4136|4136|4136.5|4135.5|4136.5|4136|4136|4135|1939
1628754070000|2021-08-12 07:41:10|4137|4136|4137|4136|4137|4136.5|4137|4135.5|240
1628754080000|2021-08-12 07:41:20|4137.5|4136.5|4139|4138|4139|4138|4137.5|4136.5|417
1628754090000|2021-08-12 07:41:30|4139.5||4139.5||4139.5||4139.5||0
1628754110000|2021-08-12 07:41:50|4139||4139||4139||4139||0
1628754120000|2021-08-12 07:42:00|4139.5|4138.5|4140|4139|4140.5|4139.5|4139|4138.5|520
1628754130000|2021-08-12 07:42:10|4139.5|4138.5|4139.5|4138.5|4140|4138.5|4139|4138.5|2087
1628754140000|2021-08-12 07:42:20|4140|4139|4140|4138.5|4140|4139|4139|4138.5|100
1628754150000|2021-08-12 07:42:30|4139.5||4139.5||4139.5||4139.5||0
1628754180000|2021-08-12 07:43:00|4140|4139|4141|4139.5|4142.5|4141.5|4140|4139|2602
1628754190000|2021-08-12 07:43:10|4140.5|4140|4141|4140|4141|4140|4140.5|4140|2
1628754200000|2021-08-12 07:43:20|4141.5|4140.5|4141.5|4140.5|4141.5|4141|4141|4140.5|2835
1628754210000|2021-08-12 07:43:30|4141|4140|4140.5|4139.5|4141.5|4140.5|4140|4139.5|2703
1628754220000|2021-08-12 07:43:40||4140||4139.5||4140||4139.5|0
1628754250000|2021-08-12 07:44:10|4140|4139|4140|4139|4141|4140|4139.5|4139|2558
1628754270000|2021-08-12 07:44:30|4139.5|4139.5|4140.5|4139.5|4140.5|4139.5|4139.5|4139.5|463
1628754280000|2021-08-12 07:44:40|4140||4140.5||4140.5||4140||102
1628754290000|2021-08-12 07:44:50|4141|4140|4142.5|4141.5|4142.5|4141.5|4141|4140|860
1628754300000|2021-08-12 07:45:00|4142|4141|4144|4143|4144|4143|4142|4141|0
1628754310000|2021-08-12 07:45:10|4144.5|4143.5|4144.5|4143.5|4144.5|4143.5|4144.5|4143.5|35
1628754330000|2021-08-12 07:45:30|4144|4143|4143|4142|4144.5|4143|4142.5|4142|6720
1628754340000|2021-08-12 07:45:40|4142.5|4142.5|4143.5|4143|4143.5|4143|4142.5|4142|0
1628754350000|2021-08-12 07:45:50|4144|4143.5|4144|4143|4145|4144|4144|4143|144
1628754360000|2021-08-12 07:46:00|4144.5|4143.5|4144.5|4143.5|4145|4144|4144.5|4143|425
1628754370000|2021-08-12 07:46:10|4145||4145||4145||4144.5||3
1628754380000|2021-08-12 07:46:20|4144.5||4144.5||4144.5||4144.5||5
1628754400000|2021-08-12 07:46:40|4144||4144.5||4144.5||4144||0
1628754410000|2021-08-12 07:46:50|4144|4143|4144|4143|4144.5|4143.5|4143.5|4143|2903
1628754420000|2021-08-12 07:47:00|4143.5||4144||4144||4143.5||0
1628754440000|2021-08-12 07:47:20|4144.5|4143.5|4146|4145|4146|4145|4144.5|4143.5|3408
1628754450000|2021-08-12 07:47:30|4145.5|4144.5|4145.5|4145|4146|4145|4145|4144.5|2835
1628754460000|2021-08-12 07:47:40|4145|4144.5|4145.5|4144.5|4146|4145|4145|4144.5|3579
1628754470000|2021-08-12 07:47:50|||||||||184
1628754480000|2021-08-12 07:48:00|4145||4145.5||4145.5||4145||103
1628754490000|2021-08-12 07:48:10|4144.5|4144|4144.5|4143.5|4145|4144|4144|4143.5|5589
1628754500000|2021-08-12 07:48:20|4145|4144|4145.5|4144.5|4145.5|4144.5|4145|4143.5|406
1628754510000|2021-08-12 07:48:30|4145|4144|4145.5|4144|4145.5|4144|4145|4144|0
1628754530000|2021-08-12 07:48:50|4145|4144.5|4146|4145|4146|4145|4145|4144.5|995
1628754540000|2021-08-12 07:49:00|4145.5||4146||4146||4145.5||50
1628754560000|2021-08-12 07:49:20|4146.5|4145.5|4146|4145|4147|4146|4145.5|4145|4074
1628754570000|2021-08-12 07:49:30|4145.5||4146||4146||4145.5||514
1628754580000|2021-08-12 07:49:40|4146.5|4145.5|4146|4145|4146.5|4145.5|4146|4145|476
1628754590000|2021-08-12 07:49:50|4146.5|4145.5|4147.5|4146|4147.5|4146.5|4146.5|4145.5|58
1628754600000|2021-08-12 07:50:00|4148|4146.5|4149|4148|4149|4148|4148|4146.5|724
1628754610000|2021-08-12 07:50:10|4149.5||4149.5||4149.5||4149.5||0
1628754630000|2021-08-12 07:50:30|4149||4149||4149||4149||13
1628754640000|2021-08-12 07:50:40|4149.5|4147.5|4147|4146.5|4149.5|4148|4147|4146.5|7804
1628754650000|2021-08-12 07:50:50|4147.5|4146|4147|4146|4147.5|4146|4146.5|4146|1402
1628754660000|2021-08-12 07:51:00|4147.5|4146.5|4147.5|4146.5|4147.5|4147|4147|4146|1009
1628754670000|2021-08-12 07:51:10|4148|4147|4148|4147.5|4148|4147.5|4148|4147|157
1628754680000|2021-08-12 07:51:20|4147.5|4147|4148.5|4147.5|4148.5|4147.5|4147.5|4147|625
1628754690000|2021-08-12 07:51:30|4148|4147|4147.5|4147|4148|4147|4147.5|4147|4591
1628754700000|2021-08-12 07:51:40|4148|4147.5|4148|4147.5|4148|4147.5|4148|4147.5|117
1628754710000|2021-08-12 07:51:50|4148.5|4147|4147.5|4146.5|4148.5|4147|4147|4146|3365
1628754740000|2021-08-12 07:52:20|4147|4146|4145.5|4145|4147.5|4146|4145.5|4145|2314
1628754750000|2021-08-12 07:52:30|4146||4146||4146||4146||0
1628754760000|2021-08-12 07:52:40|4146.5|4145.5|4146|4145|4147|4146|4146|4145|334
1628754770000|2021-08-12 07:52:50|4145.5||4146||4146||4145.5||383
1628754780000|2021-08-12 07:53:00|4145.5|4144.5|4143.5|4143|4146|4144.5|4143.5|4143|2843
1628754790000|2021-08-12 07:53:10|4143|4142|4143|4142.5|4143|4142.5|4143|4142|791
1628754800000|2021-08-12 07:53:20|4143.5|4143|4144|4143.5|4144.5|4144|4143.5|4142.5|694
1628754810000|2021-08-12 07:53:30|4144.5||4144.5||4144.5||4144.5||0
1628754820000|2021-08-12 07:53:40|4144|4143|4144|4143|4144.5|4143.5|4143|4142.5|3252
1628754830000|2021-08-12 07:53:50|4144.5|4143.5|4145|4143.5|4145|4144.5|4144|4143.5|617
1628754840000|2021-08-12 07:54:00|4144.5|4144|4144.5|4143.5|4144.5|4144|4144.5|4143.5|49
1628754850000|2021-08-12 07:54:10|4145|4144|4145|4144|4145|4144|4144|4143.5|275
1628754860000|2021-08-12 07:54:20|4144.5||4145||4145||4144.5||16
1628754870000|2021-08-12 07:54:30|4145.5||4145.5||4145.5||4145.5||0
1628754880000|2021-08-12 07:54:40|4145|4143.5|4144|4143.5|4145|4143.5|4143.5|4143|2577
1628754890000|2021-08-12 07:54:50|4143.5|4143|4144|4143|4144.5|4143.5|4143|4142.5|522
1628754900000|2021-08-12 07:55:00|4144.5|4143.5|4144.5|4143.5|4144.5|4143.5|4144|4143.5|90
1628754910000|2021-08-12 07:55:10|4144||4144||4144.5||4144||199
1628754920000|2021-08-12 07:55:20|4144.5|4143|4143.5|4142.5|4144.5|4143|4143|4142.5|1684
1628754930000|2021-08-12 07:55:30|4143|4142|4143|4142|4143.5|4142|4142|4141|2759
1628754940000|2021-08-12 07:55:40|4142.5||4143||4143||4142.5||18
1628754950000|2021-08-12 07:55:50|4142.5||4143||4143||4142.5||98
1628754960000|2021-08-12 07:56:00|4142.5|4141.5|4142|4141|4142.5|4141.5|4141.5|4141|2233
1628754970000|2021-08-12 07:56:10|4142.5||4142||4142.5||4142||0
1628754980000|2021-08-12 07:56:20|4141.5|4140.5|4141.5|4140.5|4142|4140.5|4141|4140.5|1493
1628754990000|2021-08-12 07:56:30|4141||4141||4141.5||4141||95
1628755000000|2021-08-12 07:56:40|4141.5|4141|4141.5|4140.5|4141.5|4141|4141|4140.5|427
1628755010000|2021-08-12 07:56:50|4141||4141.5||4141.5||4141||0
1628755030000|2021-08-12 07:57:10|||||||||175
1628755040000|2021-08-12 07:57:20|4141|4140|4140.5|4140|4141.5|4140|4140.5|4140|2247
1628755050000|2021-08-12 07:57:30|4140|4139.5|4140|4139|4140.5|4140|4140|4139|2527
1628755060000|2021-08-12 07:57:40|4139.5|4139.5|4139|4138.5|4139.5|4139.5|4139|4138.5|1806
1628755070000|2021-08-12 07:57:50||4138||4138||4138.5||4138|758
1628755080000|2021-08-12 07:58:00||4138.5||4138.5||4138.5||4138.5|130
1628755090000|2021-08-12 07:58:10|4138.5|4138|4139|4138.5|4139|4138.5|4137.5|4137|2506
1628755110000|2021-08-12 07:58:30|4138.5|4138|4138|4137.5|4138.5|4138|4138|4137.5|2251
1628755120000|2021-08-12 07:58:40|4138.5|4138|4138.5|4137.5|4138.5|4138|4138|4137.5|170
1628755130000|2021-08-12 07:58:50|4138||4138.5||4138.5||4138||0
1628755140000|2021-08-12 07:59:00|4138|4137|4137.5|4136.5|4138|4137|4137|4136.5|1783
1628755160000|2021-08-12 07:59:20||4137||4136.5||4137||4136.5|100
1628755170000|2021-08-12 07:59:30|4138|4137|4139|4138|4139.5|4139|4138|4136.5|3043
1628755180000|2021-08-12 07:59:40|4139.5|4138.5|4140|4139|4140|4139.5|4139.5|4138|408
1628755190000|2021-08-12 07:59:50|4140.5|4139.5|4141|4140|4141.5|4140|4140.5|4139.5|131
1628755200000|2021-08-12 08:00:00|4141.5|4140.5|4142|4141|4142|4141|4141.5|4140.5|0
1628755210000|2021-08-12 08:00:10|4141.5|4140.5|4141.5|4140.5|4142|4140.5|4141|4140.5|467
1628755220000|2021-08-12 08:00:20|4141|4140|4140.5|4140|4141.5|4140|4140.5|4140|3334
1628755230000|2021-08-12 08:00:30|4141||4141||4141||4141||0
1628755240000|2021-08-12 08:00:40|4141.5|4140.5|4142.5|4141|4142.5|4141|4141.5|4140|975
1628755250000|2021-08-12 08:00:50|4143|4141.5|4142.5|4141.5|4143.5|4142.5|4142.5|4141.5|485
1628755260000|2021-08-12 08:01:00|4143|4142|4143|4142|4143|4142.5|4143|4141.5|105
1628755280000|2021-08-12 08:01:20|4142.5||4143||4143||4142.5||19
1628755290000|2021-08-12 08:01:30|||||||||2
1628755310000|2021-08-12 08:01:50|4142.5|4141.5|4143|4142|4143|4142|4141.5|4140.5|5442
1628755320000|2021-08-12 08:02:00|4142.5||4142.5||4142.5||4142.5||11
1628755330000|2021-08-12 08:02:10|4143|4142.5|4143|4142.5|4143|4142.5|4143|4142.5|125
1628755340000|2021-08-12 08:02:20|4143.5|4142|4144|4142.5|4144|4143|4143.5|4142|3203
1628755350000|2021-08-12 08:02:30|4143.5|4143|4144|4143|4144|4143.5|4143.5|4143|442
1628755360000|2021-08-12 08:02:40||4143.5||4143.5||4143.5||4143|30
1628755370000|2021-08-12 08:02:50|4144.5|4144|4144.5|4143.5|4144.5|4144|4144|4143.5|530
1628755380000|2021-08-12 08:03:00|4145|4144|4145.5|4145|4145.5|4145|4145|4144|462
1628755390000|2021-08-12 08:03:10|4146||4146||4146||4146||1210
1628755420000|2021-08-12 08:03:40|4145.5|4144.5|4146|4145.5|4146|4145.5|4145|4144.5|2731
1628755430000|2021-08-12 08:03:50|4146.5|4146|4147|4146|4147|4146|4146.5|4145.5|66
1628755440000|2021-08-12 08:04:00|4146.5|4145.5|4146.5|4145.5|4146.5|4145.5|4146|4145.5|1098
1628755450000|2021-08-12 08:04:10|||||||||110
1628755460000|2021-08-12 08:04:20|4146|4145|4145.5|4144.5|4147|4145.5|4145.5|4144.5|4393
1628755470000|2021-08-12 08:04:30|4145|4145|4145.5|4145|4145.5|4145|4145|4144.5|2451
1628755480000|2021-08-12 08:04:40|4146|4145.5|4147|4146|4148|4147|4146|4145.5|3391
1628755490000|2021-08-12 08:04:50|4146.5|4145.5|4146|4145.5|4147|4145.5|4146|4145.5|1990
1628755500000|2021-08-12 08:05:00|4146.5|4146|4146|4145.5|4146.5|4146|4146|4145.5|681
1628755510000|2021-08-12 08:05:10|4146.5|4146|4146.5|4146|4146.5|4146|4146.5|4146|224
1628755520000|2021-08-12 08:05:20|||||||||24
1628755530000|2021-08-12 08:05:30|4146|4145.5|4146.5|4145.5|4146.5|4145.5|4146|4145.5|1852
1628755550000|2021-08-12 08:05:50|4146||4146||4146||4146||0
1628755560000|2021-08-12 08:06:00|||||||||168
1628755570000|2021-08-12 08:06:10|4146.5|4145|4145|4144|4146.5|4145|4144.5|4144|5348
1628755580000|2021-08-12 08:06:20|4144.5|4143.5|4144|4143|4145|4143.5|4143.5|4143|2725
1628755600000|2021-08-12 08:06:40|4143.5|4142.5|4144.5|4143.5|4144.5|4143.5|4143|4142|2976
1628755610000|2021-08-12 08:06:50|4145|4144|4145|4144|4145|4144|4145|4144|602
1628755620000|2021-08-12 08:07:00|4145.5|4144.5|4146.5|4145.5|4146.5|4145.5|4145.5|4144|461
1628755630000|2021-08-12 08:07:10|4146|4145|4146.5|4145.5|4146.5|4146|4146|4145|259
1628755640000|2021-08-12 08:07:20|4147|4146|4147|4146|4147|4146.5|4147|4145.5|182
1628755660000|2021-08-12 08:07:40|4146.5||4147||4147||4146.5||40
1628755680000|2021-08-12 08:08:00|4146.5||4147||4147||4146.5||90
1628755700000|2021-08-12 08:08:20|4146.5|4146.5|4148.5|4147.5|4149|4148|4146.5|4146.5|979
1628755710000|2021-08-12 08:08:30|4149||4148.5||4149||4148.5||0
1628755720000|2021-08-12 08:08:40|4149|4147|4148|4147|4149|4147|4147.5|4147|2571
1628755730000|2021-08-12 08:08:50|4147.5|4146.5|4147.5|4146.5|4147.5|4147|4147|4146.5|1130
1628755760000|2021-08-12 08:09:20||4147||4146.5||4147||4146.5|106
1628755770000|2021-08-12 08:09:30||4147||4146.5||4147||4146.5|32
1628755790000|2021-08-12 08:09:50|||||||||8
1628755800000|2021-08-12 08:10:00|||||||||480
1628755810000|2021-08-12 08:10:10|4148|4147|4147.5|4147|4148|4147|4147.5|4146.5|862
1628755820000|2021-08-12 08:10:20|4147|4146.5|4147.5|4147|4147.5|4147|4147|4146.5|711
1628755830000|2021-08-12 08:10:30|||||||||58
1628755840000|2021-08-12 08:10:40|||||||||98
1628755850000|2021-08-12 08:10:50|||||||||1915
1628755860000|2021-08-12 08:11:00|||||||||620
1628755870000|2021-08-12 08:11:10|||||||||250
1628755890000|2021-08-12 08:11:30|||||||||100
1628755900000|2021-08-12 08:11:40|4148|4147.5|4148|4147.5|4148|4147.5|4148|4147.5|2386
1628755910000|2021-08-12 08:11:50|4148.5|4148|4149|4148|4149|4148|4148.5|4148|783
1628755920000|2021-08-12 08:12:00|4149.5|4148.5|4149.5|4148.5|4149.5|4148.5|4149|4148.5|302
1628755930000|2021-08-12 08:12:10|4149|4149|4150|4149.5|4150|4149.5|4149|4149|6721
1628755940000|2021-08-12 08:12:20|4150.5|4150|4150.5|4149|4151|4150|4150|4149|4252
1628755950000|2021-08-12 08:12:30|4150||4150||4150||4150||13
1628755970000|2021-08-12 08:12:50|4150.5|4149.5|4151|4150|4151|4150|4150.5|4149|125
1628755980000|2021-08-12 08:13:00|4151.5|4150.5|4151.5|4150.5|4151.5|4150.5|4151|4150.5|219
1628755990000|2021-08-12 08:13:10|4152|4151|4152.5|4151.5|4152.5|4151.5|4152|4151|600
1628756020000|2021-08-12 08:13:40|4152||4152.5||4152.5||4152||40
1628756040000|2021-08-12 08:14:00|4152|4151|4152.5|4151.5|4152.5|4151.5|4151|4150.5|7350
1628756050000|2021-08-12 08:14:10|4153|4152|4153|4152|4153.5|4152|4152.5|4152|450
1628756060000|2021-08-12 08:14:20|4152.5|4151.5|4152|4151|4152.5|4151.5|4151.5|4151|2583
1628756080000|2021-08-12 08:14:40|4152.5|4151.5|4151.5|4151|4153|4152|4151.5|4150.5|3234
1628756090000|2021-08-12 08:14:50|4151|4150.5|4151|4150.5|4151|4150.5|4151|4150.5|1477
1628756100000|2021-08-12 08:15:00|4150.5|4150|4151|4150|4151|4150|4150.5|4150|98
1628756110000|2021-08-12 08:15:10|||||||||300
1628756120000|2021-08-12 08:15:20|4151.5|4150.5|4152|4151|4152|4151|4151|4150.5|990
1628756130000|2021-08-12 08:15:30|4151.5||4152||4152||4151.5||289
1628756140000|2021-08-12 08:15:40|4151.5||4152||4152||4151.5||124
1628756150000|2021-08-12 08:15:50|||||||||90
1628756160000|2021-08-12 08:16:00|4151.5|4151.5|4152|4151|4152.5|4151.5|4151.5|4151|120
1628756180000|2021-08-12 08:16:20|4152.5|4151.5|4153.5|4152.5|4153.5|4152.5|4152.5|4151.5|1065
1628756190000|2021-08-12 08:16:30|4153|4152|4153|4152.5|4153|4152.5|4152.5|4152|185
1628756200000|2021-08-12 08:16:40|4153.5||4153.5||4153.5||4153.5||0
1628756210000|2021-08-12 08:16:50|4153|4152|4153|4152|4153.5|4152|4152|4151.5|2849
1628756220000|2021-08-12 08:17:00|4153.5|4152.5|4153.5|4152.5|4153.5|4153|4153.5|4152.5|770
1628756230000|2021-08-12 08:17:10|4154|4153|4153.5|4152.5|4154|4153.5|4153.5|4152.5|797
1628756240000|2021-08-12 08:17:20|4153|4152|4153|4152|4153.5|4152|4152.5|4152|3219
1628756250000|2021-08-12 08:17:30|4153.5|4152.5|4153.5|4152.5|4154|4153|4153.5|4152.5|224
1628756260000|2021-08-12 08:17:40|4153|4152|4153|4152.5|4153|4152.5|4153|4152|457
1628756270000|2021-08-12 08:17:50|4153.5|4153|4153.5|4153|4153.5|4153|4153|4152.5|333
1628756280000|2021-08-12 08:18:00|4154.5|4153.5|4154.5|4153.5|4154.5|4153.5|4154|4153.5|634
1628756290000|2021-08-12 08:18:10|4154||4154.5||4154.5||4154||423
1628756300000|2021-08-12 08:18:20|4154||4154.5||4154.5||4154||469
1628756310000|2021-08-12 08:18:30|4154|4154|4155|4154|4155.5|4154.5|4154|4153.5|1816
1628756320000|2021-08-12 08:18:40|4154.5||4155||4155||4154.5||2
1628756340000|2021-08-12 08:19:00||4154.5||4154||4154.5||4154|0
1628756370000|2021-08-12 08:19:30|4155.5|4154.5|4154.5|4154|4155.5|4155|4154.5|4154|2325
1628756380000|2021-08-12 08:19:40|4155||4155||4155||4155||45
1628756390000|2021-08-12 08:19:50|4155.5|4154.5|4156.5|4155.5|4157|4156|4155.5|4154.5|3896
1628756400000|2021-08-12 08:20:00|4157|4156|4157|4156|4157|4156.5|4156.5|4156|500
1628756410000|2021-08-12 08:20:10|4156.5||4157||4157||4156.5||40
1628756430000|2021-08-12 08:20:30|4156.5|4155.5|4156.5|4155.5|4157|4155.5|4155|4154|6368
1628756440000|2021-08-12 08:20:40||4156||4156||4156||4156|268
1628756450000|2021-08-12 08:20:50|4157|4156.5|4158.5|4157.5|4158.5|4157.5|4157|4156|1859
1628756470000|2021-08-12 08:21:10|4158|4157|4158|4157|4158.5|4157|4157.5|4156.5|3682
1628756480000|2021-08-12 08:21:20|4158.5|4157.5|4158.5|4157.5|4158.5|4157.5|4158.5|4157.5|51
1628756490000|2021-08-12 08:21:30|4159|4158|4159|4157.5|4159|4158|4158.5|4157.5|178
1628756500000|2021-08-12 08:21:40|4158.5||4159||4159||4158.5||0
1628756510000|2021-08-12 08:21:50|4158.5|4158|4158.5|4157.5|4158.5|4158|4158.5|4157.5|2
1628756520000|2021-08-12 08:22:00||4158||4158||4158||4158|0
1628756530000|2021-08-12 08:22:10|||||||||338
1628756540000|2021-08-12 08:22:20|||||||||38
1628756550000|2021-08-12 08:22:30|4159|4157.5|4158|4157.5|4159|4157.5|4158|4157.5|1352
1628756560000|2021-08-12 08:22:40|4157.5|4157|4157.5|4157|4158|4157.5|4157|4156.5|4789
1628756580000|2021-08-12 08:23:00|4158|4157.5|4158.5|4158|4158.5|4158|4158|4157.5|433
1628756590000|2021-08-12 08:23:10|4159|4158.5|4159|4158|4159|4158.5|4159|4158|1778
1628756600000|2021-08-12 08:23:20|4159.5|4158.5|4159.5|4158.5|4159.5|4159|4159|4158|584
1628756610000|2021-08-12 08:23:30|4159|4158|4159|4158|4159.5|4158|4158.5|4158|2591
1628756620000|2021-08-12 08:23:40|||||||||141
1628756630000|2021-08-12 08:23:50|4159.5|4158.5|4159.5|4158.5|4160|4159.5|4159.5|4158|817
1628756640000|2021-08-12 08:24:00|4159|4158|4159|4158|4159.5|4158|4158.5|4158|2474
1628756650000|2021-08-12 08:24:10|4158.5|4157.5|4158|4157|4159|4157.5|4158|4157|3516
1628756670000|2021-08-12 08:24:30|4158.5|4157.5|4158.5|4158|4158.5|4158|4158.5|4157.5|294
1628756680000|2021-08-12 08:24:40|4159|4158.5|4159|4158|4159.5|4158.5|4159|4158|493
1628756690000|2021-08-12 08:24:50|4158.5|4157.5|4158|4157|4159|4157.5|4157.5|4157|4303
1628756700000|2021-08-12 08:25:00|4157.5|4156|4157.5|4156.5|4158|4157|4157|4156|1501
1628756710000|2021-08-12 08:25:10|4158||4157.5||4158||4157.5||0
1628756720000|2021-08-12 08:25:20|4158|4157|4159|4158|4159|4158.5|4158|4156.5|624
1628756730000|2021-08-12 08:25:30|4158.5||4158.5||4159||4158.5||334
1628756740000|2021-08-12 08:25:40|4158|4157.5|4156.5|4155.5|4158|4157.5|4156.5|4155.5|2342
1628756750000|2021-08-12 08:25:50|4157|4156|4157.5|4156.5|4157.5|4156.5|4157|4155.5|1108
1628756760000|2021-08-12 08:26:00|4158|4157|4158.5|4157|4158.5|4157|4158|4157|992
1628756780000|2021-08-12 08:26:20|4159|4157.5|4159.5|4158.5|4159.5|4158.5|4159|4157.5|0
1628756790000|2021-08-12 08:26:30|4159|4159|4159.5|4158.5|4160|4159|4159|4158.5|455
1628756810000|2021-08-12 08:26:50|4160|4159|4159.5|4158.5|4160|4159.5|4159|4158.5|419
1628756820000|2021-08-12 08:27:00|4159||4159||4159.5||4159||567
1628756840000|2021-08-12 08:27:20|4158.5|4158|4159|4158|4159|4158.5|4158.5|4158|2132
1628756850000|2021-08-12 08:27:30|4159.5||4159||4159.5||4159||14
1628756860000|2021-08-12 08:27:40|4159.5||4159.5||4159.5||4159.5||0
1628756870000|2021-08-12 08:27:50|4159||4159||4159||4159||0
1628756880000|2021-08-12 08:28:00|4158.5|4158.5|4159|4158|4159|4158.5|4158.5|4158|1345
1628756890000|2021-08-12 08:28:10|4158.5||4159||4159||4158.5||455
1628756910000|2021-08-12 08:28:30|||||||||1237
1628756920000|2021-08-12 08:28:40|||||||||166
1628756950000|2021-08-12 08:29:10|4159.5|4158.5|4161|4160|4161|4160|4159.5|4158.5|1527
1628756960000|2021-08-12 08:29:20|4160.5|4159.5|4162|4161|4162.5|4161.5|4160|4159.5|2621
1628756970000|2021-08-12 08:29:30|4162.5|4161.5|4162|4161|4162.5|4162|4162|4161|1292
1628756980000|2021-08-12 08:29:40|4161.5|4161.5|4162.5|4161.5|4163|4161.5|4161.5|4161.5|250
1628756990000|2021-08-12 08:29:50|4162|4162|4162.5|4162|4162.5|4162|4162|4161.5|2300
1628757000000|2021-08-12 08:30:00|4163|4161.5|4163|4162|4163|4162|4161.5|4161|4348
1628757010000|2021-08-12 08:30:10|4163.5|4162.5|4163.5|4163|4164|4163|4163.5|4162.5|2349
1628757020000|2021-08-12 08:30:20|4163|4162.5|4162.5|4162|4163.5|4162.5|4162.5|4162|3709
1628757040000|2021-08-12 08:30:40|4162|4161.5|4160.5|4159.5|4162|4161.5|4160.5|4159.5|4680
1628757070000|2021-08-12 08:31:10|4160|4159|4161.5|4160.5|4161.5|4160.5|4160|4159|1263
1628757080000|2021-08-12 08:31:20|||||||||90
1628757090000|2021-08-12 08:31:30|4162|4161|4162.5|4161.5|4162.5|4162|4162|4160.5|650
1628757120000|2021-08-12 08:32:00|4162|4161|4161|4160.5|4162|4161|4161|4160.5|2260
1628757130000|2021-08-12 08:32:10|4161.5|4161|4162|4161|4162|4161|4161.5|4161|654
1628757140000|2021-08-12 08:32:20|4161.5||4162||4162||4161.5||131
1628757160000|2021-08-12 08:32:40|4161.5|4161.5|4162|4161|4162|4161.5|4161.5|4161|1283
1628757170000|2021-08-12 08:32:50|4161.5||4162||4162||4161.5||236
1628757180000|2021-08-12 08:33:00|4161.5||4161.5||4162||4161.5||1161
1628757200000|2021-08-12 08:33:20|4162||4162||4162||4161.5||108
1628757210000|2021-08-12 08:33:30|4161.5|4160.5|4160.5|4160|4162|4160.5|4160.5|4159.5|4283
1628757220000|2021-08-12 08:33:40|4161||4161||4161||4160.5||128
1628757230000|2021-08-12 08:33:50|4160.5||4161||4161||4160.5||22
1628757250000|2021-08-12 08:34:10|4161.5|4160.5|4162|4161|4162|4161.5|4161.5|4160|2551
1628757260000|2021-08-12 08:34:20|4162.5|4161.5|4163|4162|4163|4162|4162.5|4161.5|0
1628757270000|2021-08-12 08:34:30|4163.5|4162.5|4163.5|4162.5|4164|4163|4163.5|4162.5|215
1628757280000|2021-08-12 08:34:40|4163|4162|4163.5|4162.5|4163.5|4162.5|4163|4162|786
1628757290000|2021-08-12 08:34:50|4164||4164||4164||4164||0
1628757300000|2021-08-12 08:35:00|4163.5|4162|4162|4161|4163.5|4162|4161.5|4161|3600
1628757310000|2021-08-12 08:35:10|4162.5|4161.5|4162.5|4162|4162.5|4162|4162.5|4161|224
1628757320000|2021-08-12 08:35:20||4161.5||4161.5||4161.5||4161.5|0
1628757340000|2021-08-12 08:35:40|4162|4162|4163|4162|4163.5|4162.5|4162|4162|3156
1628757350000|2021-08-12 08:35:50|||||||||14
1628757360000|2021-08-12 08:36:00|4163.5||4163.5||4163.5||4163.5||0
1628757390000|2021-08-12 08:36:30|||||||||25
1628757400000|2021-08-12 08:36:40|4163||4163||4163||4162.5||379
1628757410000|2021-08-12 08:36:50|4162.5||4162.5||4163||4162.5||276
1628757430000|2021-08-12 08:37:10|4163||4163||4163||4163||33
1628757440000|2021-08-12 08:37:20|4163.5|4162.5|4163|4162|4163.5|4162.5|4162.5|4162|1575
1628757450000|2021-08-12 08:37:30|4162.5||4162.5||4163||4162.5||249
1628757460000|2021-08-12 08:37:40|4162|4161.5|4164.5|4163.5|4165|4164|4162|4161.5|4626
1628757480000|2021-08-12 08:38:00|4165||4165||4165||4165||2
1628757490000|2021-08-12 08:38:10|4164.5||4164.5||4164.5||4164.5||0
1628757500000|2021-08-12 08:38:20|4164|4163|4163|4162|4164.5|4163|4162.5|4162|5001
1628757510000|2021-08-12 08:38:30|4162.5|4162.5|4162.5|4162|4162.5|4162.5|4162.5|4162|262
1628757520000|2021-08-12 08:38:40|4163||4163||4163||4162.5||1462
1628757530000|2021-08-12 08:38:50|4162.5||4162.5||4162.5||4162.5||36
1628757540000|2021-08-12 08:39:00|||||||||17
1628757550000|2021-08-12 08:39:10|4163||4163||4163||4163||0
1628757560000|2021-08-12 08:39:20|4162.5|4161.5|4162|4161.5|4162.5|4161.5|4161.5|4161|1613
1628757570000|2021-08-12 08:39:30|4162.5|4162|4163|4162|4163|4162|4162.5|4161.5|418
1628757580000|2021-08-12 08:39:40|4162.5|4162.5|4163|4162.5|4163|4162.5|4162.5|4162.5|417
1628757590000|2021-08-12 08:39:50|4162.5|4162|4162.5|4162|4163|4162|4162.5|4162|1812
1628757600000|2021-08-12 08:40:00|4162|4161.5|4162|4161.5|4162|4161.5|4162|4161.5|210
1628757610000|2021-08-12 08:40:10|4162.5|4162|4160.5|4159.5|4162.5|4162|4160.5|4159.5|2742
1628757620000|2021-08-12 08:40:20|4160|4159|4160|4159|4160|4159.5|4160|4159|100
1628757640000|2021-08-12 08:40:40|4159.5|4158.5|4159.5|4158.5|4160|4159|4159|4158.5|528
1628757660000|2021-08-12 08:41:00|4159||4159.5||4159.5||4159||744
1628757670000|2021-08-12 08:41:10|4159|4158|4158|4157|4159|4158.5|4157|4156|2676
1628757680000|2021-08-12 08:41:20|4159|4157.5|4159|4158|4159|4158|4159|4157.5|692
1628757690000|2021-08-12 08:41:30|4158.5||4159||4159||4158.5||164
1628757700000|2021-08-12 08:41:40|4158.5|4157.5|4158.5|4157|4159|4157.5|4158|4157|884
1628757720000|2021-08-12 08:42:00|4158||4158||4158||4158||0
1628757750000|2021-08-12 08:42:30|4157.5|4156.5|4156|4155.5|4157.5|4156.5|4156|4155.5|4619
1628757760000|2021-08-12 08:42:40|4155.5|4155|4156|4155|4156|4155.5|4155.5|4154.5|391
1628757770000|2021-08-12 08:42:50|4155.5|4154.5|4155.5|4154.5|4155.5|4154.5|4155.5|4154.5|184
1628757780000|2021-08-12 08:43:00|4156|4155|4156|4155.5|4156|4155.5|4156|4155|398
1628757790000|2021-08-12 08:43:10|4156.5|4156|4156|4155.5|4156.5|4156|4156|4155.5|887
1628757800000|2021-08-12 08:43:20|4155.5|4155|4157|4156|4157|4156|4155.5|4155|1463
1628757820000|2021-08-12 08:43:40|4156.5|4155.5|4156|4155.5|4156.5|4155.5|4156|4155.5|1361
1628757830000|2021-08-12 08:43:50|4156.5|4155|4156|4155|4156.5|4155|4155.5|4155|1554
1628757840000|2021-08-12 08:44:00|4156.5|4155.5|4156.5|4155.5|4156.5|4156|4156.5|4155|541
1628757850000|2021-08-12 08:44:10|||||||||289
1628757860000|2021-08-12 08:44:20|4157|4156|4157|4156.5|4157|4156.5|4157|4156|76
1628757870000|2021-08-12 08:44:30|4158|4157|4157.5|4157|4158|4157|4157.5|4157|145
1628757890000|2021-08-12 08:44:50|4158|4157.5|4159.5|4158|4159.5|4158|4158|4157|704
1628757950000|2021-08-12 08:45:50||4158.5||4159||4159||4158.5|1470
1628757960000|2021-08-12 08:46:00|4159|4158.5|4159.5|4158.5|4159.5|4158.5|4159|4158.5|256
1628758000000|2021-08-12 08:46:40|4160|4159|4160|4159.5|4161.5|4160.5|4159.5|4159|2011
1628758010000|2021-08-12 08:46:50|4160.5|4160|4160|4159.5|4160.5|4160|4160|4159.5|831
1628758020000|2021-08-12 08:47:00|4160.5|4160|4160.5|4159.5|4160.5|4160|4160.5|4159.5|220
1628758060000|2021-08-12 08:47:40|4161|4160|4161|4160|4161|4160|4161|4159.5|3248
1628758070000|2021-08-12 08:47:50|4160.5||4161||4161||4160.5||0
1628758090000|2021-08-12 08:48:10|4161.5|4160.5|4160.5|4159.5|4162.5|4161.5|4160|4159.5|12617
1628758100000|2021-08-12 08:48:20|4160||4160.5||4160.5||4160||1894
1628758110000|2021-08-12 08:48:30|4160||4160.5||4160.5||4160||1519
1628758120000|2021-08-12 08:48:40|4160|4159|4159.5|4158.5|4160|4159|4159|4158.5|3066
1628758130000|2021-08-12 08:48:50|4160|4159|4159.5|4159|4160.5|4159.5|4159.5|4159|522
1628758140000|2021-08-12 08:49:00|4160|4159.5|4160|4159|4160|4159.5|4160|4159|14
1628758150000|2021-08-12 08:49:10|4159.5|4158.5|4158|4157|4160|4159|4158|4157|5023
1628758160000|2021-08-12 08:49:20|4158.5||4158||4158.5||4158||840
1628758170000|2021-08-12 08:49:30|||||||||11
1628758180000|2021-08-12 08:49:40||4157.5||4157.5||4157.5||4157.5|0
1628758190000|2021-08-12 08:49:50||4157||4157||4157||4157|35
1628758210000|2021-08-12 08:50:10|4157.5||4158||4158||4157.5||192
1628758220000|2021-08-12 08:50:20||4157.5||4157||4157.5||4157|160
1628758230000|2021-08-12 08:50:30||4157.5||4157.5||4157.5||4157.5|24
1628758240000|2021-08-12 08:50:40|||||||||21
1628758260000|2021-08-12 08:51:00|||||||||241
1628758270000|2021-08-12 08:51:10|4158.5|4158|4158.5|4157.5|4158.5|4158|4158.5|4157.5|1427
1628758290000|2021-08-12 08:51:30|4158|4158|4159|4158.5|4159|4158.5|4158|4158|1332
1628758300000|2021-08-12 08:51:40||4158||4158||4158||4158|0
1628758320000|2021-08-12 08:52:00|4159.5|4158.5|4160.5|4159|4160.5|4159|4158.5|4158|1035
1628758340000|2021-08-12 08:52:20|4160||4160||4160||4160||0
1628758360000|2021-08-12 08:52:40|4159.5|4159.5|4160|4159|4160|4159.5|4159.5|4159|3307
1628758370000|2021-08-12 08:52:50||4159.5||4159.5||4159.5||4159.5|48
1628758420000|2021-08-12 08:53:40|||||||||100
1628758430000|2021-08-12 08:53:50|4159.5|4159|4159.5|4158.5|4160|4159|4159|4158.5|4209
1628758440000|2021-08-12 08:54:00|4159|4159|4160|4159.5|4160|4159.5|4159|4158.5|3709
1628758450000|2021-08-12 08:54:10|4160.5|4160|4160.5|4160|4160.5|4160|4160.5|4160|149
1628758460000|2021-08-12 08:54:20|||||||||14
1628758470000|2021-08-12 08:54:30|||||||||145
1628758480000|2021-08-12 08:54:40|4160|4159.5|4161|4160|4161.5|4160|4160|4159.5|2387
1628758490000|2021-08-12 08:54:50|4161.5|4160.5|4161|4160.5|4161.5|4160.5|4161|4160.5|0
1628758500000|2021-08-12 08:55:00|4161.5|4161|4162|4161|4162|4161|4161.5|4161|374
1628758510000|2021-08-12 08:55:10|4161.5|4160.5|4160.5|4159.5|4161.5|4160.5|4160|4159.5|3792
1628758520000|2021-08-12 08:55:20|4161|4160|4161|4160|4161|4160|4161|4160|425
1628758530000|2021-08-12 08:55:30|4161.5|4160.5|4161.5|4160.5|4161.5|4160.5|4161|4160.5|0
1628758550000|2021-08-12 08:55:50||4161||4160.5||4161||4160.5|84
1628758560000|2021-08-12 08:56:00|4161|4160|4161|4160|4162|4160|4160.5|4160|2174
1628758590000|2021-08-12 08:56:30|4161.5|4160.5|4161.5|4161|4161.5|4161|4161.5|4160.5|172
1628758600000|2021-08-12 08:56:40|4161|4160.5|4161.5|4160.5|4161.5|4160.5|4161|4160.5|104
1628758620000|2021-08-12 08:57:00|4161||4161||4161.5||4161||180
1628758630000|2021-08-12 08:57:10|||||||||129
1628758640000|2021-08-12 08:57:20|4161.5|4161|4161|4160.5|4161.5|4161|4161|4160.5|857
1628758650000|2021-08-12 08:57:30|||||||||78
1628758660000|2021-08-12 08:57:40|4161.5||4161.5||4161.5||4161.5||184
1628758670000|2021-08-12 08:57:50|4161||4161||4161.5||4161||0
1628758680000|2021-08-12 08:58:00|4161.5||4161||4161.5||4161||65
1628758690000|2021-08-12 08:58:10|4161.5|4161|4161.5|4160.5|4161.5|4161|4161|4160.5|413
1628758710000|2021-08-12 08:58:30|||||||||20
1628758720000|2021-08-12 08:58:40|4162|4161|4163|4162|4163|4162|4161.5|4161|3812
1628758730000|2021-08-12 08:58:50|4163.5|4162.5|4163|4162.5|4164|4163|4163|4162|3593
1628758750000|2021-08-12 08:59:10|||||||||1195
1628758760000|2021-08-12 08:59:20|||||||||50
1628758770000|2021-08-12 08:59:30|4163.5|4163|4163.5|4162.5|4163.5|4163|4163.5|4162.5|96
1628758790000|2021-08-12 08:59:50|4163|4162|4163|4162|4163.5|4162.5|4162.5|4162|5800
1628758800000|2021-08-12 09:00:00|4162.5|4161.5|4162|4161|4162.5|4161.5|4161.5|4161|1978
1628758820000|2021-08-12 09:00:20|4161.5|4160.5|4161|4160|4162|4160.5|4161|4160|2226
1628758830000|2021-08-12 09:00:30|4160.5|4159.5|4160|4159|4161|4159.5|4159|4158.5|4483
1628758840000|2021-08-12 09:00:40||4159.5||4159.5||4159.5||4159.5|114
1628758850000|2021-08-12 09:00:50|||||||||124
1628758860000|2021-08-12 09:01:00|||||||||22
1628758870000|2021-08-12 09:01:10|4160.5|4160|4160.5|4159.5|4160.5|4160|4160.5|4159.5|163
1628758890000|2021-08-12 09:01:30|4161|4160|4161.5|4160.5|4162|4161|4161|4159.5|2203
1628758900000|2021-08-12 09:01:40|4162|4161|4161.5|4160.5|4162|4161|4161|4160.5|525
1628758910000|2021-08-12 09:01:50|4161|4160|4159.5|4159|4161.5|4160|4159.5|4159|3233
1628758920000|2021-08-12 09:02:00|4160|4159.5|4160|4159.5|4160|4159.5|4160|4159|189
1628758940000|2021-08-12 09:02:20|4159.5|4159|4160|4159|4160|4159|4159.5|4159|420
1628758960000|2021-08-12 09:02:40|||||||||250
1628758990000|2021-08-12 09:03:10|4159.5|4158.5|4157.5|4156.5|4160|4158.5|4157.5|4156.5|702
1628759000000|2021-08-12 09:03:20||4156||4156||4156||4156|105
1628759020000|2021-08-12 09:03:40|4158|4156.5|4158.5|4158|4158.5|4158|4158|4156.5|430
1628759030000|2021-08-12 09:03:50||4157.5||4157.5||4157.5||4157.5|3
1628759040000|2021-08-12 09:04:00|4158||4158.5||4158.5||4158||303
1628759060000|2021-08-12 09:04:20|4158|4157|4157.5|4156.5|4158|4157|4157.5|4156.5|4
1628759070000|2021-08-12 09:04:30|4157|4156|4156|4155|4157.5|4156|4156|4155|534
1628759090000|2021-08-12 09:04:50|4155.5|4154.5|4156|4155|4156|4155.5|4155|4154|212
1628759100000|2021-08-12 09:05:00|4155.5|4154.5|4155|4154|4156|4154.5|4154.5|4154|316
1628759110000|2021-08-12 09:05:10|4155.5|4154.5|4156|4155|4156|4155|4155.5|4154.5|614
1628759120000|2021-08-12 09:05:20|4155.5||4156||4156||4155.5||0
1628759130000|2021-08-12 09:05:30|4155.5|4154.5|4155|4154|4156|4154.5|4155|4154|399
1628759140000|2021-08-12 09:05:40|4154.5|4153.5|4154|4152.5|4154.5|4153.5|4154|4152.5|111
1628759150000|2021-08-12 09:05:50|4153.5|4152|4153|4152|4154|4152.5|4153|4152|4
1628759160000|2021-08-12 09:06:00|4153.5|4152.5|4155|4153.5|4155|4153.5|4153.5|4152.5|354
1628759170000|2021-08-12 09:06:10|||||||||20
1628759200000|2021-08-12 09:06:40|4154.5||4154.5||4154.5||4154.5||103
1628759210000|2021-08-12 09:06:50|4154|4153|4153.5|4152|4154|4153|4153|4152|2019
1628759220000|2021-08-12 09:07:00|4153||4153.5||4153.5||4153||0
1628759230000|2021-08-12 09:07:10|4153|4151.5|4152|4151|4153|4151.5|4152|4151|3
1628759240000|2021-08-12 09:07:20||4150.5||4151||4151||4150.5|9
1628759250000|2021-08-12 09:07:30|||||||||76
1628759260000|2021-08-12 09:07:40|4152.5|4151.5|4152.5|4151.5|4152.5|4151.5|4152|4151.5|383
1628759270000|2021-08-12 09:07:50|4152|4151|4151.5|4150.5|4152|4151|4151.5|4150.5|285
1628759280000|2021-08-12 09:08:00|4152|4151|4153|4152|4153.5|4152.5|4151.5|4150.5|1088
1628759290000|2021-08-12 09:08:10|4153.5||4153||4153.5||4153||111
1628759310000|2021-08-12 09:08:30|4152.5|4151.5|4151|4150|4152.5|4151.5|4150.5|4149.5|1279
1628759320000|2021-08-12 09:08:40|4151.5|4150.5|4151.5|4150|4151.5|4150.5|4151|4150|120
1628759340000|2021-08-12 09:09:00|||||||||11
1628759350000|2021-08-12 09:09:10|||||||||100
1628759370000|2021-08-12 09:09:30|||||||||119
1628759380000|2021-08-12 09:09:40|||||||||218
1628759390000|2021-08-12 09:09:50|4151|4150.5|4151|4150|4152|4151.5|4151|4150|1004
1628759400000|2021-08-12 09:10:00|4151.5||4151||4151.5||4151||260
1628759420000|2021-08-12 09:10:20|4150.5|4149.5|4150|4149.5|4150.5|4150|4150|4149.5|173
1628759430000|2021-08-12 09:10:30|4149.5|4149|4149.5|4149|4149.5|4149|4149.5|4149|14
1628759440000|2021-08-12 09:10:40|4149|4148.5|4149|4148|4149.5|4148.5|4149|4148|343
1628759450000|2021-08-12 09:10:50|4148.5|4148.5|4149|4148|4149|4148.5|4148.5|4148|160
1628759460000|2021-08-12 09:11:00|4149.5|4148.5|4150|4149|4150.5|4149.5|4149.5|4148.5|1097
1628759470000|2021-08-12 09:11:10|4150.5|4149.5|4150.5|4149|4150.5|4149.5|4150|4149|1313
1628759480000|2021-08-12 09:11:20||4149.5||4149.5||4149.5||4149.5|432
1628759490000|2021-08-12 09:11:30|4150||4150||4150||4150||0
1628759500000|2021-08-12 09:11:40|4149.5|4149|4150|4149|4150.5|4149.5|4149.5|4149|1345
1628759510000|2021-08-12 09:11:50|||||||||72
1628759520000|2021-08-12 09:12:00|4149.5|4148.5|4150|4148.5|4150|4148.5|4149.5|4148.5|250
1628759530000|2021-08-12 09:12:10|4149.5|4148|4149.5|4148.5|4149.5|4148.5|4149|4148|1002
1628759540000|2021-08-12 09:12:20|4149|4148|4148|4147|4149|4148|4148|4147|765
1628759550000|2021-08-12 09:12:30|4147.5|4146.5|4147.5|4146|4147.5|4146.5|4147|4146|155
1628759560000|2021-08-12 09:12:40|4147||4147.5||4147.5||4147||50
1628759570000|2021-08-12 09:12:50|||||||||1
1628759580000|2021-08-12 09:13:00|4147|4145.5|4148|4147|4149|4148|4146.5|4145.5|2430
1628759590000|2021-08-12 09:13:10||4147.5||4147||4147.5||4147|353
1628759620000|2021-08-12 09:13:40|4147.5|4146.5|4147|4146|4147.5|4146.5|4146|4145.5|465
1628759640000|2021-08-12 09:14:00|4146.5||4146.5||4146.5||4146.5||77
1628759650000|2021-08-12 09:14:10|4146|4145.5|4146|4145.5|4146|4145.5|4146|4145.5|3
1628759660000|2021-08-12 09:14:20|||||||||250
1628759670000|2021-08-12 09:14:30|4145.5|4145|4147|4145.5|4147|4145.5|4145.5|4144.5|1228
1628759680000|2021-08-12 09:14:40|4147.5|4146|4146.5|4145.5|4147.5|4147|4146|4145.5|1257
1628759690000|2021-08-12 09:14:50|4146|4145|4146|4144.5|4146|4145|4146|4144.5|61
1628759700000|2021-08-12 09:15:00|4145.5|4145|4146|4145|4146|4145|4145|4145|150
1628759710000|2021-08-12 09:15:10||4144.5||4144.5||4145||4144.5|125
1628759720000|2021-08-12 09:15:20|4145.5|4144|4146|4144.5|4146|4144.5|4145|4143.5|0
1628759730000|2021-08-12 09:15:30|4145.5||4145.5||4145.5||4145||1863
1628759740000|2021-08-12 09:15:40|4146||4145.5||4146||4145.5||549
1628759750000|2021-08-12 09:15:50|4146|4145|4146|4145|4146|4145.5|4146|4145|181
1628759760000|2021-08-12 09:16:00|4146.5|4145.5|4146|4145|4146.5|4145.5|4146|4145|584
1628759770000|2021-08-12 09:16:10|||||||||400
1628759780000|2021-08-12 09:16:20|4146.5|4145.5|4148|4147|4148|4147|4146.5|4145.5|3188
1628759790000|2021-08-12 09:16:30|4147.5|4146.5|4147|4146|4148|4147|4147|4146|1706
1628759810000|2021-08-12 09:16:50|4146.5|4145.5|4146|4145|4146.5|4145.5|4146|4145|687
1628759820000|2021-08-12 09:17:00|4145.5|4144.5|4145|4144.5|4145.5|4144.5|4145|4144.5|0
1628759830000|2021-08-12 09:17:10|4144.5|4144|4145|4143.5|4145|4144|4144.5|4143.5|78
1628759840000|2021-08-12 09:17:20|4144.5||4144||4144.5||4144||50
1628759850000|2021-08-12 09:17:30|4143.5|4143|4144|4143|4144|4143|4143.5|4143|603
1628759860000|2021-08-12 09:17:40|4144.5|4143.5|4145|4144|4145|4144|4144.5|4143.5|274
1628759870000|2021-08-12 09:17:50|4145.5||4145.5||4145.5||4145.5||0
1628759880000|2021-08-12 09:18:00|4145||4145||4145.5||4145||0
1628759890000|2021-08-12 09:18:10|4144.5|4143.5|4144|4142.5|4144.5|4143.5|4143|4142.5|1905
1628759900000|2021-08-12 09:18:20|4145|4143|4144.5|4143.5|4145|4144|4144.5|4143|229
1628759920000|2021-08-12 09:18:40|4144|4143|4144.5|4143|4144.5|4143|4144|4143|0
1628759930000|2021-08-12 09:18:50|4144|4142.5|4143.5|4142.5|4144|4142.5|4143.5|4142.5|0
1628759950000|2021-08-12 09:19:10||4143||4142.5||4143||4142.5|0
1628759960000|2021-08-12 09:19:20|4143|4142|4141.5|4141|4143.5|4142|4141|4140|1028
1628759970000|2021-08-12 09:19:30|4141|4140.5|4141|4140|4141|4140.5|4141|4140|3
1628759980000|2021-08-12 09:19:40|4141.5|4139.5|4141.5|4141|4142|4141|4141.5|4139.5|49
1628759990000|2021-08-12 09:19:50|4141|4140.5|4140.5|4139.5|4141.5|4140.5|4140|4139.5|1606
1628760000000|2021-08-12 09:20:00|4140|4139|4140|4139|4140.5|4139|4139.5|4139|459
1628760010000|2021-08-12 09:20:10|4140.5|4139.5|4141.5|4140|4141.5|4140.5|4140.5|4139.5|234
1628760020000|2021-08-12 09:20:20||4140.5||4140||4141||4140|87
1628760030000|2021-08-12 09:20:30|4142|4140.5|4141.5|4140.5|4142|4141|4141.5|4140.5|201
1628760040000|2021-08-12 09:20:40||4141||4141||4141||4141|0
1628760050000|2021-08-12 09:20:50|4142.5|4141.5|4142|4141|4142.5|4141.5|4142|4141|186
1628760070000|2021-08-12 09:21:10||4141.5||4141.5||4141.5||4141.5|0
1628760080000|2021-08-12 09:21:20|4142.5|4142|4143|4142|4143|4142|4142.5|4142|198
1628760090000|2021-08-12 09:21:30|4142.5|4141.5|4142.5|4141.5|4143|4142|4142.5|4141.5|0
1628760100000|2021-08-12 09:21:40|||||||||115
1628760120000|2021-08-12 09:22:00|4142|4141|4142|4141|4142|4141|4142|4140.5|235
1628760130000|2021-08-12 09:22:10|4141.5|4140.5|4141|4140|4141.5|4140.5|4141|4140|79
1628760140000|2021-08-12 09:22:20|4140.5|4139.5|4140.5|4139.5|4141|4139.5|4140|4139|193
1628760150000|2021-08-12 09:22:30|4141|4140|4141|4140|4141.5|4140.5|4141|4139.5|180
1628760160000|2021-08-12 09:22:40|4141.5||4141||4141.5||4141||35
1628760170000|2021-08-12 09:22:50||4139.5||4140||4140||4139.5|0
1628760210000|2021-08-12 09:23:30|4140.5|4139.5|4141|4140|4141|4140|4140|4139|1375
1628760250000|2021-08-12 09:24:10|||||||||98
1628760260000|2021-08-12 09:24:20|||||||||196
1628760270000|2021-08-12 09:24:30|||||||||200
1628760280000|2021-08-12 09:24:40|4141.5|4140.5|4141.5|4141|4141.5|4141|4141.5|4140.5|388
1628760290000|2021-08-12 09:24:50||4140.5||4140.5||4140.5||4140.5|0
1628760300000|2021-08-12 09:25:00|4142|4141|4141.5|4141|4142|4141|4141.5|4140.5|565
1628760310000|2021-08-12 09:25:10||4140.5||4140.5||4140.5||4140.5|71
1628760320000|2021-08-12 09:25:20|||||||||70
1628760330000|2021-08-12 09:25:30|4142|4141|4142|4141|4142|4141|4142|4141|147
1628760360000|2021-08-12 09:26:00|4141.5|4140.5|4140|4139.5|4141.5|4140.5|4140|4139.5|980
1628760370000|2021-08-12 09:26:10|4140.5|4140|4140.5|4140|4141|4140|4140|4140|266
1628760380000|2021-08-12 09:26:20|4141||4141||4141||4141||0
1628760390000|2021-08-12 09:26:30|4140.5|4140.5|4141|4140|4141|4140.5|4140.5|4140|24
1628760400000|2021-08-12 09:26:40|4140.5|4139.5|4139.5|4138.5|4141|4139.5|4139|4138.5|1561
1628760410000|2021-08-12 09:26:50|4139|4138|4139|4138|4139|4138|4139|4138|194
1628760420000|2021-08-12 09:27:00|||||||||97
1628760440000|2021-08-12 09:27:20|4138.5||4138.5||4138.5||4138.5||0
1628760450000|2021-08-12 09:27:30|4138|4137|4137.5|4137|4138|4137|4137.5|4137|72
1628760460000|2021-08-12 09:27:40|4138|4137.5|4138.5|4138|4138.5|4138|4137.5|4137.5|1173
1628760480000|2021-08-12 09:28:00|4138|4137.5|4138.5|4137.5|4138.5|4137.5|4138|4137.5|277
1628760490000|2021-08-12 09:28:10|4138|4138|4138.5|4138|4138.5|4138|4138|4138|0
1628760510000|2021-08-12 09:28:30|4139||4139||4139||4139||513
1628760520000|2021-08-12 09:28:40|4138.5||4139||4139||4138.5||180
1628760530000|2021-08-12 09:28:50|4138.5|4137.5|4137.5|4137|4138.5|4137.5|4137.5|4137|606
1628760550000|2021-08-12 09:29:10|4137|4136.5|4137.5|4136.5|4137.5|4136.5|4137|4136.5|43
1628760560000|2021-08-12 09:29:20|4138|4137|4138.5|4137|4138.5|4137.5|4138|4137|155
1628760570000|2021-08-12 09:29:30|4138||4138||4138||4138||475
1628760580000|2021-08-12 09:29:40|4138.5|4137.5|4138.5|4138|4138.5|4138|4138.5|4137.5|250
1628760590000|2021-08-12 09:29:50|4138|4137.5|4138|4137|4138.5|4137.5|4137|4136.5|3584
1628760600000|2021-08-12 09:30:00|4137.5||4137.5||4137.5||4137.5||694
1628760610000|2021-08-12 09:30:10|4138||4137.5||4138||4137.5||0
1628760620000|2021-08-12 09:30:20|4137|4136.5|4137|4136.5|4137|4136.5|4137|4136.5|483
1628760630000|2021-08-12 09:30:30|4137.5|4137|4137.5|4137|4137.5|4137|4137.5|4137|178
1628760650000|2021-08-12 09:30:50|4137|4136.5|4136.5|4135.5|4137.5|4136.5|4136.5|4135.5|244
1628760680000|2021-08-12 09:31:20|4136|4135|4136|4135|4136|4135|4136|4135|5
1628760690000|2021-08-12 09:31:30|4135.5|4135.5|4136.5|4135.5|4136.5|4135.5|4135.5|4135.5|321
1628760720000|2021-08-12 09:32:00|4136|4135|4136.5|4135.5|4136.5|4135.5|4135.5|4135|113
1628760730000|2021-08-12 09:32:10|4136||4136||4136.5||4136||0
1628760740000|2021-08-12 09:32:20||4135||4135||4135||4135|367
1628760750000|2021-08-12 09:32:30|4135.5||4135.5||4135.5||4135.5||0
1628760760000|2021-08-12 09:32:40|4136||4135.5||4136||4135.5||83
1628760770000|2021-08-12 09:32:50|4135|4134.5|4135|4134|4135.5|4134.5|4135|4134|637
1628760780000|2021-08-12 09:33:00|4134.5|4133.5|4135|4133.5|4135|4133.5|4134|4133|407
1628760800000|2021-08-12 09:33:20|||||||||25
1628760810000|2021-08-12 09:33:30|4135.5|4134|4136.5|4135.5|4136.5|4135.5|4135.5|4134|1249
1628760820000|2021-08-12 09:33:40|4137|4136|4138.5|4137.5|4138.5|4137.5|4137|4135.5|2286
1628760830000|2021-08-12 09:33:50|4138|4137|4138|4136.5|4138|4137|4138|4136.5|116
1628760840000|2021-08-12 09:34:00|4137.5|4136|4136.5|4135.5|4137.5|4136.5|4136.5|4135.5|963
1628760850000|2021-08-12 09:34:10|4137|4136|4137.5|4136|4137.5|4136.5|4137|4135.5|877
1628760860000|2021-08-12 09:34:20|4137|4136.5|4137|4136|4137|4136.5|4137|4136|0
1628760870000|2021-08-12 09:34:30||4135.5||4136||4136||4135.5|0
1628760880000|2021-08-12 09:34:40|4137.5|4136.5|4137.5|4136.5|4138|4137|4137|4136.5|1609
1628760890000|2021-08-12 09:34:50|4138|4137|4138.5|4137.5|4138.5|4137.5|4138|4137|613
1628760900000|2021-08-12 09:35:00|4138|4137|4138.5|4137.5|4139|4138|4138|4137|354
1628760910000|2021-08-12 09:35:10||4137||4137.5||4137.5||4137|0
1628760920000|2021-08-12 09:35:20|||||||||280
1628760940000|2021-08-12 09:35:40|4139|4138|4141|4140|4141|4140|4139|4138|3926
1628760950000|2021-08-12 09:35:50|4140.5|4139.5|4141|4140|4141|4140|4140.5|4139.5|554
1628760960000|2021-08-12 09:36:00|4140.5||4141||4141||4140.5||5
1628760970000|2021-08-12 09:36:10|4140.5||4141||4141||4140.5||2
1628760980000|2021-08-12 09:36:20|4140.5||4141||4141||4140.5||2
1628760990000|2021-08-12 09:36:30|4140.5|4139.5|4140.5|4139.5|4141|4140|4140|4139.5|458
1628761000000|2021-08-12 09:36:40|||||||||66
1628761010000|2021-08-12 09:36:50|4140|4140|4141|4140|4141|4140|4140|4140|84
1628761020000|2021-08-12 09:37:00||4140.5||4140.5||4140.5||4140.5|136
1628761030000|2021-08-12 09:37:10|4141.5|4141|4141|4140|4142|4141|4140.5|4140|592
1628761040000|2021-08-12 09:37:20|4140.5||4140.5||4140.5||4140.5||0
1628761050000|2021-08-12 09:37:30|4140|4139.5|4140.5|4139.5|4140.5|4139.5|4140|4139.5|160
1628761060000|2021-08-12 09:37:40||4140||4139.5||4140||4139.5|125
1628761070000|2021-08-12 09:37:50|4141|4140|4141|4140|4141.5|4140|4141|4140|122
1628761080000|2021-08-12 09:38:00|4140.5|4139.5|4140.5|4139.5|4140.5|4139.5|4140.5|4139.5|5
1628761120000|2021-08-12 09:38:40|4140|4139|4141|4140|4141|4140.5|4139.5|4139|3540
1628761130000|2021-08-12 09:38:50|4140.5|4140.5|4142|4141|4142|4141|4140.5|4140|1081
1628761140000|2021-08-12 09:39:00|4141.5|4141.5|4142|4141.5|4142|4141.5|4141.5|4141|32
1628761150000|2021-08-12 09:39:10|4141.5|4141|4142|4141|4142|4141|4141.5|4141|493
1628761180000|2021-08-12 09:39:40|4141.5|4140.5|4141|4140|4141.5|4140.5|4140.5|4140|1472
1628761190000|2021-08-12 09:39:50|4140.5|4140.5|4141|4140.5|4141|4140.5|4140.5|4140.5|177
1628761200000|2021-08-12 09:40:00|4140.5|4140|4140|4139.5|4140.5|4140|4140|4139.5|1974
1628761210000|2021-08-12 09:40:10|4140.5|4140|4141|4140|4141|4140|4140.5|4140|24
1628761220000|2021-08-12 09:40:20|4140.5|4139.5|4140|4139.5|4140.5|4139.5|4140|4139.5|158
1628761250000|2021-08-12 09:40:50|4140.5|4140|4140.5|4139.5|4141|4140.5|4140|4139.5|1388
1628761260000|2021-08-12 09:41:00|4140|4139|4140.5|4139.5|4140.5|4139.5|4140|4139|2
1628761270000|2021-08-12 09:41:10|4141|4140|4141|4140|4141|4140|4141|4140|0
1628761280000|2021-08-12 09:41:20||4139.5||4139.5||4139.5||4139.5|0
1628761320000|2021-08-12 09:42:00|4141.5|4140|4142|4141.5|4142.5|4141.5|4141.5|4140|1153
1628761330000|2021-08-12 09:42:10|4141.5|4141|4141.5|4140.5|4141.5|4141|4141.5|4140.5|4
1628761340000|2021-08-12 09:42:20|4141|4140|4141|4140.5|4141|4140.5|4141|4140|315
1628761350000|2021-08-12 09:42:30|4141.5||4141||4141.5||4141||221
1628761360000|2021-08-12 09:42:40|4141.5||4141||4141.5||4141||360
1628761370000|2021-08-12 09:42:50|4141.5|4140|4141|4139.5|4141.5|4140|4140.5|4139.5|175
1628761390000|2021-08-12 09:43:10|4141.5|4140|4142|4141|4142|4141|4141.5|4140|515
1628761400000|2021-08-12 09:43:20|4141.5||4142||4142||4141.5||0
1628761410000|2021-08-12 09:43:30|4141.5||4142||4142||4141.5||10
1628761430000|2021-08-12 09:43:50||4141.5||4141.5||4141.5||4141.5|0
1628761450000|2021-08-12 09:44:10|4142.5|4142|4142.5|4141.5|4142.5|4142|4142.5|4141.5|168
1628761480000|2021-08-12 09:44:40|4142|4142|4142.5|4141.5|4142.5|4142|4142|4141.5|61
1628761500000|2021-08-12 09:45:00|4142|4141|4140.5|4140|4142|4141|4140.5|4140|640
1628761510000|2021-08-12 09:45:10|4140|4139.5|4141|4140.5|4141|4140.5|4140|4139.5|508
1628761520000|2021-08-12 09:45:20||4140||4140||4140||4140|174
1628761530000|2021-08-12 09:45:30|4140.5|4139.5|4140.5|4139.5|4141|4140|4140|4139.5|550
1628761540000|2021-08-12 09:45:40|4141||4141||4141||4141||0
1628761550000|2021-08-12 09:45:50||4140||4140||4140||4140|0
1628761560000|2021-08-12 09:46:00|4140.5|4139.5|4140.5|4139.5|4140.5|4139.5|4140.5|4139.5|0
1628761570000|2021-08-12 09:46:10|4140|4140|4141|4140|4141|4140|4140|4140|923
1628761600000|2021-08-12 09:46:40|4140.5|4140.5|4141|4139.5|4141|4140.5|4140|4139.5|1381
1628761620000|2021-08-12 09:47:00|4140.5|4140|4141|4140.5|4141|4140.5|4140.5|4140|50
1628761630000|2021-08-12 09:47:10||4140||4140.5||4140.5||4139.5|365
1628761640000|2021-08-12 09:47:20|4140.5|4140|4140.5|4139.5|4141|4140.5|4140.5|4139.5|145
1628761650000|2021-08-12 09:47:30||4140||4140||4140||4140|310
1628761660000|2021-08-12 09:47:40|4141|4139.5|4141|4140|4141|4140.5|4141|4139.5|1851
1628761670000|2021-08-12 09:47:50|4140.5|4140.5|4141|4140|4141|4140.5|4140.5|4140|188
1628761680000|2021-08-12 09:48:00|4140.5|4140.5|4141|4140|4141|4140.5|4140.5|4140|190
1628761720000|2021-08-12 09:48:40|||||||||53
1628761740000|2021-08-12 09:49:00|4141.5|4140.5|4142|4141|4142|4141|4141.5|4140.5|456
1628761770000|2021-08-12 09:49:30|4141.5|4140.5|4141|4140|4142|4141|4141|4140|2881
1628761780000|2021-08-12 09:49:40|4141.5|4140.5|4141.5|4141|4142|4141|4141.5|4140|1037
1628761790000|2021-08-12 09:49:50|4142|4141.5|4142.5|4141.5|4142.5|4142|4142|4141.5|1507
1628761800000|2021-08-12 09:50:00|4142|4142|4142.5|4142|4142.5|4142|4142|4141.5|581
1628761810000|2021-08-12 09:50:10|4143|4141.5|4142|4141.5|4143|4141.5|4141.5|4141|2850
1628761820000|2021-08-12 09:50:20|4142.5|4142|4144|4143|4144|4143|4142.5|4142|1708
1628761830000|2021-08-12 09:50:30||4143.5||4143.5||4143.5||4143.5|0
1628761840000|2021-08-12 09:50:40|||||||||370
1628761860000|2021-08-12 09:51:00|4144.5|4144|4145|4144|4145|4144|4144|4143.5|103
1628761870000|2021-08-12 09:51:10||4144.5||4144.5||4144.5||4144.5|105
1628761880000|2021-08-12 09:51:20|4145.5|4145|4145.5|4145|4146|4145|4145.5|4145|136
1628761890000|2021-08-12 09:51:30|4145|4144.5|4145|4144.5|4145.5|4145|4145|4144.5|1762
1628761900000|2021-08-12 09:51:40|4145.5||4145.5||4145.5||4145.5||0
1628761910000|2021-08-12 09:51:50|4145||4145||4145.5||4145||0
1628761920000|2021-08-12 09:52:00|||||||||260
1628761930000|2021-08-12 09:52:10|||||||||8
1628761950000|2021-08-12 09:52:30|||||||||35
1628761970000|2021-08-12 09:52:50|4145.5|4145|4145.5|4145|4145.5|4145|4145.5|4145|330
1628762010000|2021-08-12 09:53:30|||||||||131
1628762020000|2021-08-12 09:53:40|||||||||46
1628762030000|2021-08-12 09:53:50|||||||||664
1628762050000|2021-08-12 09:54:10|||||||||61
1628762060000|2021-08-12 09:54:20|4146|4145.5|4146.5|4145.5|4146.5|4146|4146|4145.5|1150
1628762070000|2021-08-12 09:54:30||4146||4146||4146||4146|14
1628762080000|2021-08-12 09:54:40|||||||||32
1628762100000|2021-08-12 09:55:00|||||||||110
1628762110000|2021-08-12 09:55:10|4147|4146.5|4150.5|4149.5|4150.5|4149.5|4147|4146|35576
1628762120000|2021-08-12 09:55:20|4151|4150|4151.5|4150.5|4152|4150.5|4151|4149.5|476
1628762130000|2021-08-12 09:55:30|4152|4151|4152|4151|4152|4151|4151.5|4151|215
1628762140000|2021-08-12 09:55:40|4151.5|4151.5|4152|4151|4152.5|4151.5|4151.5|4150.5|2743
1628762150000|2021-08-12 09:55:50|4152.5|4151.5|4151.5|4151|4152.5|4152|4151.5|4151|2280
1628762160000|2021-08-12 09:56:00|4151|4150.5|4152|4151|4152|4151|4151|4150.5|3902
1628762170000|2021-08-12 09:56:10|||||||||23
1628762180000|2021-08-12 09:56:20|4152.5|4151.5|4152|4151|4152.5|4152|4152|4151|3072
1628762190000|2021-08-12 09:56:30|4152.5|4151.5|4152.5|4151.5|4152.5|4152|4152|4151.5|562
1628762200000|2021-08-12 09:56:40|4152||4152.5||4152.5||4152||21
1628762230000|2021-08-12 09:57:10|4152|4151|4151.5|4150.5|4152.5|4151|4151|4150|4617
1628762240000|2021-08-12 09:57:20|4151|4150|4151|4150|4151.5|4150|4151|4150|880
1628762250000|2021-08-12 09:57:30|4150.5||4150.5||4150.5||4150.5||179
1628762260000|2021-08-12 09:57:40|4150|4149.5|4149|4148.5|4150|4149.5|4149|4148.5|3616
1628762270000|2021-08-12 09:57:50|4149.5|4149|4149.5|4148.5|4150|4149|4149.5|4148.5|396
1628762280000|2021-08-12 09:58:00|4149|4148|4149.5|4148.5|4149.5|4148.5|4148.5|4147.5|1189
1628762300000|2021-08-12 09:58:20|4150|4149|4150|4149|4150|4149|4150|4149|287
1628762310000|2021-08-12 09:58:30|4149.5|4149.5|4150|4149|4150|4149.5|4149.5|4149|603
1628762320000|2021-08-12 09:58:40||4149.5||4149||4149.5||4149|291
1628762330000|2021-08-12 09:58:50|4150.5|4149.5|4150|4149|4150.5|4150|4150|4149|645
1628762340000|2021-08-12 09:59:00|||||||||81
1628762370000|2021-08-12 09:59:30|||||||||118
1628762380000|2021-08-12 09:59:40|4150.5|4149.5|4150|4149.5|4150.5|4149.5|4150|4149.5|544
1628762390000|2021-08-12 09:59:50|4150.5|4150|4150.5|4149.5|4150.5|4150|4150.5|4149.5|963
1628762410000|2021-08-12 10:00:10|4150|4149|4149.5|4148.5|4150|4149|4149|4148|6182
1628762420000|2021-08-12 10:00:20|4149||4149.5||4149.5||4149||0
1628762430000|2021-08-12 10:00:30|4149|4148|4148.5|4147.5|4149|4148|4148|4147|698
1628762440000|2021-08-12 10:00:40|4149||4148.5||4149||4148.5||0
1628762450000|2021-08-12 10:00:50|4148||4148.5||4148.5||4148||0
1628762460000|2021-08-12 10:01:00|4148|4147|4148.5|4147.5|4148.5|4147.5|4147.5|4146.5|4545
1628762510000|2021-08-12 10:01:50|||||||||3
1628762550000|2021-08-12 10:02:30|4148||4148||4148||4148||0
1628762560000|2021-08-12 10:02:40|||||||||9
1628762580000|2021-08-12 10:03:00|4147.5|4147|4147.5|4146.5|4147.5|4147|4147.5|4146.5|2119
1628762610000|2021-08-12 10:03:30|4147|4146|4146|4145.5|4147.5|4146|4146|4145.5|1340
1628762620000|2021-08-12 10:03:40|4145.5|4145|4145|4144|4145.5|4145|4144|4143.5|2264
1628762630000|2021-08-12 10:03:50|4144.5|4143.5|4144.5|4143.5|4144.5|4143.5|4144.5|4143.5|239
1628762650000|2021-08-12 10:04:10||4144||4143.5||4144||4143.5|384
1628762660000|2021-08-12 10:04:20|||||||||239
1628762670000|2021-08-12 10:04:30|4144|4144|4144.5|4144|4144.5|4144|4144|4143.5|0
1628762680000|2021-08-12 10:04:40|4145|4144.5|4146|4145|4146|4145|4145|4144.5|824
1628762690000|2021-08-12 10:04:50|||||||||1
1628762700000|2021-08-12 10:05:00|||||||||25
1628762710000|2021-08-12 10:05:10|4145.5|4145.5|4145.5|4145|4146|4145.5|4145.5|4145|323
1628762720000|2021-08-12 10:05:20|||||||||174
1628762730000|2021-08-12 10:05:30|4145|4144.5|4144.5|4143.5|4145|4144.5|4143.5|4142.5|6208
1628762760000|2021-08-12 10:06:00|4144|4143|4144.5|4143.5|4144.5|4143.5|4143.5|4143|1211
1628762780000|2021-08-12 10:06:20|4145|4144|4145.5|4144.5|4146|4144.5|4145|4144|479
1628762810000|2021-08-12 10:06:50|4146|4145|4147|4146|4147|4146|4146|4145|167
1628762820000|2021-08-12 10:07:00|4146.5|4145.5|4146.5|4145.5|4146.5|4145.5|4146|4145.5|91
1628762830000|2021-08-12 10:07:10|4146||4146.5||4146.5||4146||0
1628762840000|2021-08-12 10:07:20|4146||4146||4146||4146||578
1628762850000|2021-08-12 10:07:30|4145.5|4145|4146|4144.5|4146|4145|4145.5|4144.5|1319
1628762860000|2021-08-12 10:07:40|4145.5||4145.5||4145.5||4145.5||0
1628762870000|2021-08-12 10:07:50|4145||4146||4146||4145||478
1628762880000|2021-08-12 10:08:00|4145.5||4145.5||4145.5||4145.5||40
1628762890000|2021-08-12 10:08:10|||||||||20
1628762900000|2021-08-12 10:08:20|4145||4145.5||4145.5||4145||107
1628762920000|2021-08-12 10:08:40|4146|4145|4146|4145.5|4146|4145.5|4146|4145|380
1628762930000|2021-08-12 10:08:50|4145.5|4145|4146|4145|4146|4145|4145.5|4145|752
1628762950000|2021-08-12 10:09:10|4146.5|4145.5|4147.5|4147|4147.5|4147|4146.5|4145|1401
1628762960000|2021-08-12 10:09:20|4148|4147.5|4148|4147|4148|4147.5|4148|4147|243
1628762980000|2021-08-12 10:09:40|4147.5|4147.5|4147.5|4147|4148|4147.5|4147.5|4146.5|4555
1628762990000|2021-08-12 10:09:50|4148||4147.5||4148||4147.5||125
1628763000000|2021-08-12 10:10:00|4148||4148||4148||4148||44
1628763010000|2021-08-12 10:10:10|4147.5||4147.5||4147.5||4147.5||36
1628763020000|2021-08-12 10:10:20|4148||4148||4148||4148||0
1628763030000|2021-08-12 10:10:30|4147.5|4147.5|4148|4147.5|4148|4147.5|4147.5|4147.5|2549
1628763040000|2021-08-12 10:10:40|4147.5|4147|4148|4147|4148|4147|4147.5|4147|96
1628763060000|2021-08-12 10:11:00|||||||||37
1628763070000|2021-08-12 10:11:10|4148.5|4147.5|4149.5|4148.5|4149.5|4148.5|4148.5|4147|1467
1628763080000|2021-08-12 10:11:20|4149|4148|4149|4148|4149|4148.5|4148.5|4148|1317
1628763100000|2021-08-12 10:11:40|||||||||823
1628763110000|2021-08-12 10:11:50|4149.5|4148.5|4149.5|4148.5|4149.5|4149|4149|4148.5|510
1628763120000|2021-08-12 10:12:00|4149|4148|4149.5|4149|4149.5|4149|4148.5|4148|4397
1628763130000|2021-08-12 10:12:10|4149|4148.5|4149.5|4149|4149.5|4149|4149|4148.5|1057
1628763140000|2021-08-12 10:12:20|||||||||350
1628763160000|2021-08-12 10:12:40|4150|4149.5|4151|4150.5|4151.5|4150.5|4149.5|4149|9566
1628763170000|2021-08-12 10:12:50|4151.5|4151.5|4151.5|4150.5|4152|4151.5|4151|4150.5|8816
1628763180000|2021-08-12 10:13:00|4151|4150|4152.5|4151.5|4152.5|4151.5|4150.5|4150|11066
1628763190000|2021-08-12 10:13:10|4152|4151|4151.5|4151|4152.5|4151.5|4151|4150.5|6238
1628763200000|2021-08-12 10:13:20|4151|4150.5|4152|4151|4152|4151|4151|4150.5|867
1628763210000|2021-08-12 10:13:30|4151.5|4150.5|4150.5|4150|4152|4151|4150.5|4150|5284
1628763220000|2021-08-12 10:13:40|4150|4149.5|4149.5|4148.5|4150|4149.5|4149|4148.5|2786
1628763230000|2021-08-12 10:13:50||4149||4149||4149||4149|82
1628763240000|2021-08-12 10:14:00|||||||||37
1628763250000|2021-08-12 10:14:10|4148.5|4148.5|4149.5|4148.5|4149.5|4148.5|4148.5|4148|2228
1628763260000|2021-08-12 10:14:20|||||||||90
1628763270000|2021-08-12 10:14:30|4149|4148|4148|4147|4149|4148|4148|4147|959
1628763280000|2021-08-12 10:14:40|4148.5|4147.5|4148.5|4148|4148.5|4148|4148.5|4147|576
1628763300000|2021-08-12 10:15:00|4149|4148.5|4149.5|4148.5|4149.5|4148.5|4148.5|4148.5|900
1628763320000|2021-08-12 10:15:20|4149|4148|4148.5|4148|4149|4148|4148.5|4147.5|1223
1628763330000|2021-08-12 10:15:30|4149||4149||4149||4149||0
1628763340000|2021-08-12 10:15:40|4148.5|4147.5|4148.5|4147.5|4149|4147.5|4148.5|4147.5|544
1628763350000|2021-08-12 10:15:50|4149|4148|4148.5|4148|4149|4148|4148.5|4147.5|256
1628763360000|2021-08-12 10:16:00|4149||4149||4149||4149||87
1628763380000|2021-08-12 10:16:20|||||||||13
1628763390000|2021-08-12 10:16:30|4149.5|4148.5|4150.5|4149.5|4150.5|4149.5|4149.5|4148|2054
1628763410000|2021-08-12 10:16:50|||||||||34
1628763420000|2021-08-12 10:17:00|4150|4150|4150.5|4150|4150.5|4150|4150|4150|191
1628763430000|2021-08-12 10:17:10|4151|4149.5|4151|4150.5|4151|4150.5|4151|4149.5|715
1628763440000|2021-08-12 10:17:20|4151.5||4151||4151.5||4151||36
1628763450000|2021-08-12 10:17:30|4151.5|4151|4151.5|4151|4151.5|4151|4151.5|4151|1111
1628763460000|2021-08-12 10:17:40|4152|4151.5|4153|4152|4153|4152|4152|4151.5|217
1628763470000|2021-08-12 10:17:50|4152.5|4151.5|4152.5|4152|4152.5|4152|4151.5|4151|2041
1628763480000|2021-08-12 10:18:00|4153|4152.5|4153|4152.5|4153|4152.5|4153|4152.5|67
1628763490000|2021-08-12 10:18:10|4153.5|4152|4153|4152|4153.5|4152.5|4153|4152|86
1628763500000|2021-08-12 10:18:20|4153.5|4152.5|4154|4153|4154|4153|4153|4152.5|80
1628763520000|2021-08-12 10:18:40|4153.5||4153.5||4153.5||4153.5||0
1628763530000|2021-08-12 10:18:50|||||||||33
1628763540000|2021-08-12 10:19:00|||||||||374
1628763550000|2021-08-12 10:19:10|4154|4153.5|4154|4153.5|4154.5|4153.5|4153.5|4153.5|502
1628763560000|2021-08-12 10:19:20|4154.5|4154|4154.5|4153.5|4154.5|4154|4154.5|4153.5|577
1628763570000|2021-08-12 10:19:30|4154|4153|4153.5|4153|4154.5|4153|4153.5|4153|2429
1628763580000|2021-08-12 10:19:40|4154|4153.5|4153.5|4153|4154|4153.5|4153.5|4153|235
1628763590000|2021-08-12 10:19:50|4154||4154||4154||4154||48
1628763620000|2021-08-12 10:20:20|||||||||5
1628763630000|2021-08-12 10:20:30|4154.5|4153.5|4154.5|4154|4155|4154|4154.5|4153|819
1628763640000|2021-08-12 10:20:40|4155|4154.5|4155|4154.5|4155|4154.5|4154.5|4154|404
1628763650000|2021-08-12 10:20:50|4155.5|4155|4155.5|4155|4155.5|4155|4155|4154.5|3834
1628763660000|2021-08-12 10:21:00|4156|4155.5|4156.5|4156|4157|4156|4156|4155.5|1117
1628763670000|2021-08-12 10:21:10|4156|4155.5|4156|4155.5|4156.5|4155.5|4156|4155.5|1317
1628763680000|2021-08-12 10:21:20|4156.5|4155|4156|4155|4156.5|4155.5|4155|4154.5|3341
1628763700000|2021-08-12 10:21:40|4156.5|4155.5|4156.5|4155.5|4156.5|4156|4156.5|4155.5|630
1628763710000|2021-08-12 10:21:50||4156||4156||4156||4156|0
1628763720000|2021-08-12 10:22:00|4156|4155.5|4156.5|4155.5|4156.5|4155.5|4156|4155.5|1141
1628763730000|2021-08-12 10:22:10|4156||4156||4156||4156||0
1628763740000|2021-08-12 10:22:20|4156.5|4156|4156.5|4155.5|4156.5|4156|4156|4155.5|823
1628763750000|2021-08-12 10:22:30|||||||||3
1628763760000|2021-08-12 10:22:40|4156||4156.5||4156.5||4156||0
1628763780000|2021-08-12 10:23:00|4156|4155|4155.5|4155|4156.5|4155|4155.5|4155|2818
1628763790000|2021-08-12 10:23:10|4155|4154.5|4155|4154|4155.5|4154.5|4154.5|4154|4145
1628763800000|2021-08-12 10:23:20|4154.5|4153.5|4154.5|4153.5|4154.5|4153.5|4154.5|4153.5|578
1628763850000|2021-08-12 10:24:10|4154|4153|4153.5|4153|4154|4153|4153.5|4153|1364
1628763860000|2021-08-12 10:24:20|4154|4153.5|4153.5|4153|4154|4153.5|4153.5|4153|418
1628763870000|2021-08-12 10:24:30|4154|4153.5|4153.5|4153|4154|4153.5|4153.5|4153|1004
1628763880000|2021-08-12 10:24:40|4153|4152.5|4153.5|4152.5|4153.5|4152.5|4153|4152.5|2578
1628763890000|2021-08-12 10:24:50|4153||4153||4153||4153||0
1628763900000|2021-08-12 10:25:00|4153.5||4153||4153.5||4153||110
1628763910000|2021-08-12 10:25:10|4152.5|4152|4153|4152.5|4153|4152.5|4152.5|4152|1310
1628763920000|2021-08-12 10:25:20|||||||||266
1628763930000|2021-08-12 10:25:30|||||||||211
1628763940000|2021-08-12 10:25:40|||||||||71
1628763950000|2021-08-12 10:25:50|4153.5|4153|4155|4154|4155|4154|4153.5|4153|7503
1628763960000|2021-08-12 10:26:00||4154.5||4154||4154.5||4154|218
1628763970000|2021-08-12 10:26:10|4154.5||4155||4155||4154.5||0
1628764010000|2021-08-12 10:26:50|4154.5|4154.5|4155|4154|4155|4154.5|4154.5|4153.5|6838
1628764080000|2021-08-12 10:28:00|4155.5|4154.5|4155|4154.5|4155.5|4155|4155|4154.5|6125
1628764090000|2021-08-12 10:28:10|||||||||46
1628764120000|2021-08-12 10:28:40|4154.5|4154|4153.5|4153|4154.5|4154|4153.5|4153|2048
1628764130000|2021-08-12 10:28:50|4153|4152.5|4153.5|4152.5|4153.5|4153|4153|4152.5|1087
1628764140000|2021-08-12 10:29:00|||||||||45
1628764190000|2021-08-12 10:29:50|4153|4152|4153|4152|4153.5|4152.5|4152.5|4152|2752
1628764200000|2021-08-12 10:30:00|4152.5|4151.5|4153|4152|4153|4152|4152|4151.5|1041
1628764220000|2021-08-12 10:30:20|4153.5|4152.5|4154.5|4153.5|4154.5|4153.5|4153.5|4152.5|6848
1628764230000|2021-08-12 10:30:30||4154||4154||4154||4154|2947
1628764240000|2021-08-12 10:30:40|4154|4153.5|4154.5|4153.5|4154.5|4154|4154|4153.5|1920
1628764300000|2021-08-12 10:31:40|||||||||46
1628764310000|2021-08-12 10:31:50|||||||||115
1628764320000|2021-08-12 10:32:00|4154|4154|4154|4153.5|4154.5|4154|4154|4153.5|1086
1628764330000|2021-08-12 10:32:10|4153.5|4153|4153.5|4152.5|4153.5|4153|4153|4152.5|4508
1628764340000|2021-08-12 10:32:20|||||||||65
1628764360000|2021-08-12 10:32:40|4153||4153||4153||4153||1330
1628764380000|2021-08-12 10:33:00|4153.5|4153|4153.5|4152.5|4153.5|4153|4153.5|4152.5|978
1628764410000|2021-08-12 10:33:30|4154|4153|4154.5|4154|4155|4154|4154|4152.5|1620
1628764420000|2021-08-12 10:33:40||4153.5||4153.5||4153.5||4153.5|0
1628764430000|2021-08-12 10:33:50|4154||4154.5||4154.5||4154||66
1628764440000|2021-08-12 10:34:00|||||||||175
1628764450000|2021-08-12 10:34:10||4154||4153.5||4154||4153.5|360
1628764460000|2021-08-12 10:34:20|4155|4154|4154.5|4153.5|4155|4154.5|4154|4153.5|1812
1628764480000|2021-08-12 10:34:40|||||||||10
1628764500000|2021-08-12 10:35:00|||||||||60
1628764530000|2021-08-12 10:35:30|4155|4154|4155|4154.5|4155.5|4154.5|4154.5|4154|4301
1628764540000|2021-08-12 10:35:40|4155.5|4155|4155.5|4155|4156|4155.5|4155|4154.5|1274
1628764550000|2021-08-12 10:35:50|4155|4154.5|4154.5|4153.5|4155|4154.5|4154|4153.5|1008
1628764560000|2021-08-12 10:36:00|||||||||45
1628764570000|2021-08-12 10:36:10|4154|4153|4153|4152|4154|4153|4153|4152|167
1628764610000|2021-08-12 10:36:50|4152.5||4152.5||4152.5||4152.5||109
1628764620000|2021-08-12 10:37:00|||||||||95
1628764630000|2021-08-12 10:37:10|4152|4151.5|4151.5|4150|4152|4151.5|4151.5|4150|187
1628764640000|2021-08-12 10:37:20|||||||||18
1628764650000|2021-08-12 10:37:30||4150.5||4150||4150.5||4150|0
1628764670000|2021-08-12 10:37:50|4151|4150.5|4151.5|4150.5|4151.5|4150.5|4150.5|4150.5|587
1628764680000|2021-08-12 10:38:00||4151||4150.5||4151||4150.5|310
1628764690000|2021-08-12 10:38:10|4152.5|4151|4152|4151|4152.5|4151.5|4152|4151|976
1628764700000|2021-08-12 10:38:20|4151.5|4150.5|4151|4150.5|4151.5|4150.5|4151|4150.5|0
1628764710000|2021-08-12 10:38:30|4151.5|4150|4149.5|4148.5|4151.5|4150|4149.5|4148.5|385
1628764720000|2021-08-12 10:38:40|4150|4149|4151.5|4150.5|4151.5|4150.5|4150|4149|536
1628764740000|2021-08-12 10:39:00|4152|4151|4153|4151.5|4153|4151.5|4152|4151|564
1628764760000|2021-08-12 10:39:20|4152.5||4152||4152.5||4152||1242
1628764770000|2021-08-12 10:39:30|4152.5|4151|4152|4151|4152.5|4151|4151.5|4151|163
1628764780000|2021-08-12 10:39:40|||||||||10
1628764790000|2021-08-12 10:39:50|||||||||444
1628764800000|2021-08-12 10:40:00|4151.5||4151.5||4151.5||4151.5||48
1628764810000|2021-08-12 10:40:10|4151|4150.5|4151.5|4151|4151.5|4151|4151|4150.5|276
1628764820000|2021-08-12 10:40:20|4152|4151.5|4152|4151.5|4152|4151.5|4152|4151.5|122
1628764830000|2021-08-12 10:40:30||4151||4151||4151||4151|4
1628764860000|2021-08-12 10:41:00|4151.5|4150.5|4151|4150.5|4152|4150.5|4151|4150.5|2
1628764870000|2021-08-12 10:41:10|4151.5|4151|4152|4151|4152|4151|4151.5|4151|324
1628764880000|2021-08-12 10:41:20|4152.5||4152||4152.5||4152||0
1628764890000|2021-08-12 10:41:30|4152.5||4152||4152.5||4152||0
1628764910000|2021-08-12 10:41:50|||||||||57
1628764920000|2021-08-12 10:42:00|||||||||182
1628764930000|2021-08-12 10:42:10|4151.5|4150.5|4150.5|4149.5|4152|4150.5|4150.5|4149.5|1553
1628764950000|2021-08-12 10:42:30|4151|4150|4152|4151|4152|4151|4151|4150|3059
1628764960000|2021-08-12 10:42:40|4152.5|4151.5|4152.5|4151.5|4153|4152|4152|4151|3305
1628764970000|2021-08-12 10:42:50|4153|4152|4152.5|4152|4153|4152.5|4152.5|4152|353
1628764980000|2021-08-12 10:43:00|4153|4152.5|4153|4152|4153|4152.5|4152.5|4152|550
1628764990000|2021-08-12 10:43:10|4152.5|4151.5|4152.5|4151.5|4152.5|4151.5|4152.5|4151.5|418
1628765000000|2021-08-12 10:43:20|4152|4151|4152|4151.5|4152.5|4151.5|4152|4151|1135
1628765010000|2021-08-12 10:43:30|4152.5||4152.5||4152.5||4152||0
1628765020000|2021-08-12 10:43:40|4153|4152|4153|4152|4153|4152.5|4152.5|4152|1024
1628765040000|2021-08-12 10:44:00|4153.5|4152.5|4154|4153.5|4154|4153.5|4153.5|4152|464
1628765050000|2021-08-12 10:44:10|4154.5|4154|4155.5|4154.5|4155.5|4154.5|4154.5|4154|1096
1628765070000|2021-08-12 10:44:30|||||||||71
1628765080000|2021-08-12 10:44:40|4156||4156||4156||4156||47
1628765110000|2021-08-12 10:45:10|4155.5||4156||4156||4155.5||0
1628765120000|2021-08-12 10:45:20|4155.5||4156||4156||4155.5||0
1628765140000|2021-08-12 10:45:40|4155.5|4155|4156|4155.5|4156.5|4156|4155.5|4154.5|425
1628765150000|2021-08-12 10:45:50|4156.5||4157||4157||4156.5||0
1628765160000|2021-08-12 10:46:00|4157.5|4156|4157|4156.5|4157.5|4156.5|4157|4156|179
1628765170000|2021-08-12 10:46:10|4156.5|4156|4156|4155.5|4156.5|4156|4156|4155.5|458
1628765180000|2021-08-12 10:46:20|4156.5||4156.5||4156.5||4156.5||53
1628765220000|2021-08-12 10:47:00|4156|4155|4155.5|4154.5|4156.5|4155|4155.5|4154.5|840
1628765230000|2021-08-12 10:47:10|4155|4155|4156|4155.5|4156|4155.5|4155|4154.5|700
1628765240000|2021-08-12 10:47:20|4156.5|4156|4156.5|4155.5|4156.5|4156|4156.5|4155.5|320
1628765250000|2021-08-12 10:47:30|4156|4155|4156|4154.5|4156|4155|4155.5|4154.5|2
1628765260000|2021-08-12 10:47:40|4155.5||4156||4156||4155.5||73
1628765270000|2021-08-12 10:47:50|4155.5||4155.5||4155.5||4155.5||0
1628765280000|2021-08-12 10:48:00|4156||4155||4156||4155||773
1628765290000|2021-08-12 10:48:10|4155.5|4155|4156|4155|4156|4155.5|4155|4154.5|1182
1628765300000|2021-08-12 10:48:20|4155.5|4155.5|4156.5|4155.5|4156.5|4156|4155.5|4155.5|122
1628765310000|2021-08-12 10:48:30|4156||4156||4156||4156||0
1628765320000|2021-08-12 10:48:40|4156.5||4156.5||4156.5||4156.5||0
1628765330000|2021-08-12 10:48:50|4156|4155|4155.5|4154.5|4156.5|4155|4155.5|4154.5|823
1628765340000|2021-08-12 10:49:00|4155||4155.5||4155.5||4155||181
1628765350000|2021-08-12 10:49:10|4155||4155.5||4155.5||4155||47
1628765370000|2021-08-12 10:49:30|4155|4155|4156|4155|4156|4155|4155|4154.5|4114
1628765380000|2021-08-12 10:49:40|||||||||8
1628765390000|2021-08-12 10:49:50|||||||||30
1628765400000|2021-08-12 10:50:00|4155.5||4156||4156||4155.5||0
1628765410000|2021-08-12 10:50:10|4155.5|4154.5|4155|4154.5|4156|4154.5|4154.5|4154|1430
1628765420000|2021-08-12 10:50:20|4154.5|4154|4155|4154.5|4155|4154.5|4154.5|4154|882
1628765430000|2021-08-12 10:50:30|4155.5||4155||4155.5||4155||352
1628765440000|2021-08-12 10:50:40|4155.5|4155|4155.5|4154.5|4155.5|4155|4155.5|4154.5|378
1628765450000|2021-08-12 10:50:50|4155||4155.5||4155.5||4155||250
1628765460000|2021-08-12 10:51:00||4155||4154.5||4155||4154.5|142
1628765480000|2021-08-12 10:51:20|4156|4155|4156|4155|4156|4155|4156|4155|201
1628765490000|2021-08-12 10:51:30|4156.5|4155.5|4157.5|4156.5|4157.5|4156.5|4156|4155|260
1628765500000|2021-08-12 10:51:40|4158||4158||4158||4158||0
1628765510000|2021-08-12 10:51:50|4157.5||4157||4157.5||4157||0
1628765520000|2021-08-12 10:52:00|||||||||61
1628765540000|2021-08-12 10:52:20|||||||||135
1628765570000|2021-08-12 10:52:50|4156.5|4156|4156.5|4155.5|4156.5|4156|4156.5|4155.5|348
1628765580000|2021-08-12 10:53:00||4156||4156||4156||4156|0
1628765590000|2021-08-12 10:53:10|4156|4155.5|4156|4155.5|4156|4155.5|4156|4155.5|431
1628765610000|2021-08-12 10:53:30|4156.5|4156|4156.5|4155.5|4156.5|4156|4156.5|4155.5|325
1628765620000|2021-08-12 10:53:40|4157|4156|4156.5|4155.5|4157|4156.5|4156|4155.5|623
1628765630000|2021-08-12 10:53:50|4156|4155|4156|4155|4156|4155|4156|4155|0
1628765640000|2021-08-12 10:54:00|||||||||97
1628765660000|2021-08-12 10:54:20|4155.5|4154.5|4155|4154.5|4156|4154.5|4155|4154.5|514
1628765670000|2021-08-12 10:54:30|4155.5|4155|4156|4155|4156|4155.5|4155.5|4154.5|287
1628765680000|2021-08-12 10:54:40|4156.5|4155.5|4156.5|4155.5|4156.5|4156|4156|4155.5|332
1628765690000|2021-08-12 10:54:50|4156|4155|4156|4155|4156|4155|4156|4155|0
1628765700000|2021-08-12 10:55:00|4156.5|4155.5|4156.5|4156|4156.5|4156|4156.5|4155.5|26
1628765710000|2021-08-12 10:55:10|4157|4156.5|4157|4156.5|4157.5|4156.5|4157|4156.5|14
1628765720000|2021-08-12 10:55:20||4156||4156||4156||4156|0
1628765730000|2021-08-12 10:55:30|4156.5|4155.5|4155|4154.5|4156.5|4155.5|4155|4154|56
1628765740000|2021-08-12 10:55:40|4155.5||4155||4155.5||4155||0
1628765750000|2021-08-12 10:55:50|4155.5||4155.5||4155.5||4155||250
1628765760000|2021-08-12 10:56:00|4156|4155|4157|4155.5|4157|4156|4156|4154.5|315
1628765800000|2021-08-12 10:56:40||4156||4156||4156||4156|199
1628765820000|2021-08-12 10:57:00|4157.5|4156.5|4157.5|4157|4157.5|4157|4157.5|4156.5|181
1628765830000|2021-08-12 10:57:10|4157|4156.5|4156.5|4156|4157|4156.5|4156.5|4156|89
1628765840000|2021-08-12 10:57:20||4155.5||4155.5||4155.5||4155.5|0
1628765890000|2021-08-12 10:58:10|4157|4156|4158|4157|4158|4157|4157|4155.5|621
1628765920000|2021-08-12 10:58:40|4157.5|4156.5|4157.5|4156|4157.5|4156.5|4157|4156|279
1628765930000|2021-08-12 10:58:50|4157|4155.5|4156.5|4155.5|4157|4155.5|4156.5|4155.5|34
1628765940000|2021-08-12 10:59:00|4157|4156|4157|4156|4157|4156.5|4156.5|4155.5|244
1628765960000|2021-08-12 10:59:20|4156.5|4155.5|4156.5|4155.5|4156.5|4155.5|4156|4155.5|2
1628765970000|2021-08-12 10:59:30|4157|4156|4157.5|4156|4157.5|4157|4157|4155.5|494
1628765980000|2021-08-12 10:59:40|4157|4156.5|4156|4155.5|4157|4156.5|4156|4155.5|964
1628766000000|2021-08-12 11:00:00|4156.5|4156|4156.5|4155.5|4156.5|4156|4156|4155.5|1248
1628766010000|2021-08-12 11:00:10|4157||4156.5||4157||4156.5||0
1628766020000|2021-08-12 11:00:20|4157|4156|4156.5|4156|4157|4156|4156.5|4156|47
1628766030000|2021-08-12 11:00:30|4157|4156.5|4156.5|4156|4157|4156.5|4156.5|4156|1346
1628766040000|2021-08-12 11:00:40|||||||||354
1628766050000|2021-08-12 11:00:50|4157|4155.5|4156|4155|4157|4155.5|4155.5|4154.5|9310
1628766060000|2021-08-12 11:01:00||4155.5||4155.5||4155.5||4155.5|46
1628766070000|2021-08-12 11:01:10|||||||||86
1628766080000|2021-08-12 11:01:20|4156.5|4156|4156.5|4156|4156.5|4156|4156|4155.5|1610
1628766090000|2021-08-12 11:01:30|4156|4155.5|4156.5|4155.5|4156.5|4155.5|4156|4155.5|521
1628766100000|2021-08-12 11:01:40|4156|4155|4155.5|4155|4156|4155|4155.5|4155|36
1628766110000|2021-08-12 11:01:50|4156|4155.5|4156|4155.5|4156.5|4156|4156|4155.5|812
1628766120000|2021-08-12 11:02:00|||||||||119
1628766140000|2021-08-12 11:02:20|||||||||248
1628766150000|2021-08-12 11:02:30|||||||||31
1628766160000|2021-08-12 11:02:40|4155.5|4155|4155.5|4155|4155.5|4155|4155.5|4155|125
1628766180000|2021-08-12 11:03:00|4156|4155.5|4156|4155.5|4156|4155.5|4156|4155.5|152
1628766190000|2021-08-12 11:03:10|4155.5|4155|4156|4155|4156|4155|4155.5|4155|223
1628766200000|2021-08-12 11:03:20|4155.5||4156||4156||4155.5||30
1628766210000|2021-08-12 11:03:30||4155.5||4155.5||4155.5||4155.5|1025
1628766220000|2021-08-12 11:03:40|4156.5|4156|4156.5|4156|4157|4156.5|4156.5|4156|828
1628766230000|2021-08-12 11:03:50|||||||||326
1628766240000|2021-08-12 11:04:00|4157|4156.5|4156.5|4156|4157|4156.5|4156.5|4156|982
1628766250000|2021-08-12 11:04:10|||||||||128
1628766260000|2021-08-12 11:04:20|||||||||23
1628766280000|2021-08-12 11:04:40|||||||||239
1628766290000|2021-08-12 11:04:50|4156|4155.5|4155.5|4155|4156|4155.5|4155.5|4155|751
1628766300000|2021-08-12 11:05:00|||||||||216
1628766310000|2021-08-12 11:05:10|4155|4154.5|4155|4154.5|4155|4154.5|4155|4154.5|919
1628766320000|2021-08-12 11:05:20|||||||||1450
1628766330000|2021-08-12 11:05:30|4155.5|4155|4155.5|4155|4155.5|4155|4155.5|4155|453
1628766340000|2021-08-12 11:05:40|||||||||1147
1628766350000|2021-08-12 11:05:50|||||||||234
1628766360000|2021-08-12 11:06:00|4155|4154.5|4155.5|4154.5|4155.5|4154.5|4155|4154.5|242
1628766370000|2021-08-12 11:06:10|4155|4155|4155.5|4154.5|4155.5|4155|4155|4154.5|142
1628766380000|2021-08-12 11:06:20|4155||4155.5||4155.5||4155||0
1628766390000|2021-08-12 11:06:30|4155||4155.5||4155.5||4155||282
1628766430000|2021-08-12 11:07:10|||||||||14
1628766440000|2021-08-12 11:07:20|4156|4155|4156|4155.5|4156|4155.5|4156|4154.5|964
1628766470000|2021-08-12 11:07:50|4156.5|4155|4155.5|4155|4156.5|4155|4155.5|4155|214
1628766480000|2021-08-12 11:08:00|4155|4154.5|4155.5|4155|4155.5|4155|4155|4154.5|660
1628766490000|2021-08-12 11:08:10|||||||||146
1628766500000|2021-08-12 11:08:20|4155|4154.5|4155|4154.5|4155|4154.5|4155|4154.5|347
1628766510000|2021-08-12 11:08:30|4154.5|4154|4155|4154.5|4155|4154.5|4154.5|4154|983
1628766530000|2021-08-12 11:08:50|||||||||91
1628766540000|2021-08-12 11:09:00|4155.5|4155|4155.5|4155|4156|4155.5|4155.5|4155|716
1628766550000|2021-08-12 11:09:10|4156|4154.5|4155|4154.5|4156|4154.5|4155|4154.5|1832
1628766560000|2021-08-12 11:09:20|4155.5||4155.5||4155.5||4155.5||131
1628766570000|2021-08-12 11:09:30|4155||4155.5||4155.5||4155||358
1628766600000|2021-08-12 11:10:00|4155|4155|4156.5|4155.5|4156.5|4156|4155|4155|2711
1628766610000|2021-08-12 11:10:10|4156|4155|4156|4154.5|4156|4155|4156|4154.5|30
1628766620000|2021-08-12 11:10:20|4155.5||4155.5||4155.5||4155.5||30
1628766700000|2021-08-12 11:11:40|4155||4155.5||4155.5||4155||767
1628766720000|2021-08-12 11:12:00|4156|4155|4156.5|4155.5|4156.5|4155.5|4156|4154.5|220
1628766730000|2021-08-12 11:12:10|||||||||12
1628766740000|2021-08-12 11:12:20||4156||4156||4156||4156|345
1628766760000|2021-08-12 11:12:40|4156|4155.5|4155.5|4154.5|4156|4155.5|4155.5|4154.5|246
1628766780000|2021-08-12 11:13:00|||||||||39
1628766800000|2021-08-12 11:13:20|||||||||110
1628766810000|2021-08-12 11:13:30|4155||4155||4155||4155||194
1628766820000|2021-08-12 11:13:40|4155.5|4155|4155.5|4154.5|4155.5|4155|4155.5|4154.5|599
1628766840000|2021-08-12 11:14:00|4155|4155|4155.5|4155|4155.5|4155|4155|4155|558
1628766860000|2021-08-12 11:14:20|4155|4154.5|4155.5|4155|4155.5|4155|4155|4154.5|644
1628766890000|2021-08-12 11:14:50|||||||||94
1628766900000|2021-08-12 11:15:00|||||||||159
1628766910000|2021-08-12 11:15:10|4155|4154.5|4155.5|4154.5|4155.5|4154.5|4155|4154.5|377
1628766960000|2021-08-12 11:16:00|4155|4155|4156|4155.5|4156.5|4155.5|4155|4155|2148
1628766970000|2021-08-12 11:16:10|||||||||24
1628766980000|2021-08-12 11:16:20|||||||||576
1628766990000|2021-08-12 11:16:30|4155.5|4155|4155.5|4154.5|4155.5|4155|4155.5|4154.5|417
1628767030000|2021-08-12 11:17:10|||||||||225
1628767050000|2021-08-12 11:17:30|4156|4155|4157|4156|4157|4156|4156|4155|1687
1628767060000|2021-08-12 11:17:40|4157.5|4156.5|4158|4157|4158|4157|4157.5|4156|215
1628767080000|2021-08-12 11:18:00|4158.5|4157.5|4159.5|4158|4159.5|4159|4158.5|4157.5|610
1628767090000|2021-08-12 11:18:10|4159||4158.5||4159||4158.5||200
1628767100000|2021-08-12 11:18:20|4158|4157.5|4158.5|4157.5|4158.5|4157.5|4158|4157|323
1628767110000|2021-08-12 11:18:30|||||||||19
1628767120000|2021-08-12 11:18:40|4158|4157|4157|4156|4158|4157|4156.5|4156|443
1628767130000|2021-08-12 11:18:50|||||||||11
1628767140000|2021-08-12 11:19:00|4157.5|4156.5|4158|4157|4158|4157|4157.5|4156.5|163
1628767150000|2021-08-12 11:19:10|||||||||57
1628767160000|2021-08-12 11:19:20|4157.5||4157.5||4157.5||4157.5||0
1628767180000|2021-08-12 11:19:40|4158|4156.5|4157.5|4156.5|4158|4156.5|4156.5|4156|1166
1628767200000|2021-08-12 11:20:00|4157|4156|4156.5|4156|4157.5|4156|4156.5|4156|489
1628767210000|2021-08-12 11:20:10|4157||4157||4157||4157||3
1628767230000|2021-08-12 11:20:30|4157.5|4156.5|4157.5|4156.5|4157.5|4156.5|4157|4156.5|237
1628767250000|2021-08-12 11:20:50|4157||4157.5||4157.5||4157||0
1628767270000|2021-08-12 11:21:10|||||||||352
1628767280000|2021-08-12 11:21:20|4157|4156|4155.5|4155|4157|4156|4155.5|4155|1018
1628767290000|2021-08-12 11:21:30|4156|4155.5|4156|4155|4156|4155.5|4156|4155|304
1628767320000|2021-08-12 11:22:00|4156.5|4155.5|4156|4155.5|4156.5|4156|4156|4155.5|1688
1628767330000|2021-08-12 11:22:10|4155.5|4155|4155.5|4155|4155.5|4155|4155.5|4155|509
1628767340000|2021-08-12 11:22:20|||||||||244
1628767350000|2021-08-12 11:22:30|||||||||36
1628767360000|2021-08-12 11:22:40|4155|4154.5|4155.5|4154.5|4155.5|4154.5|4154.5|4154|1487
1628767370000|2021-08-12 11:22:50|4155||4155.5||4155.5||4155||228
1628767380000|2021-08-12 11:23:00|4155|4154|4155.5|4154.5|4155.5|4154.5|4154.5|4154|951
1628767410000|2021-08-12 11:23:30|||||||||130
1628767420000|2021-08-12 11:23:40||4155||4154.5||4155||4154.5|0
1628767440000|2021-08-12 11:24:00|4156|4155|4156.5|4155.5|4156.5|4156|4156|4154.5|676
1628767450000|2021-08-12 11:24:10|||||||||500
1628767460000|2021-08-12 11:24:20|4156|4155|4156|4155|4156.5|4155|4155.5|4155|131
1628767500000|2021-08-12 11:25:00|||||||||500
1628767510000|2021-08-12 11:25:10|||||||||49
1628767550000|2021-08-12 11:25:50|4156.5|4155.5|4157|4156.5|4157|4156.5|4156|4155.5|574
1628767560000|2021-08-12 11:26:00|4157.5|4157|4158|4156.5|4158|4157|4157.5|4156.5|155
1628767570000|2021-08-12 11:26:10|4157.5|4156|4157|4156|4157.5|4156|4156.5|4156|779
1628767580000|2021-08-12 11:26:20|||||||||51
1628767600000|2021-08-12 11:26:40|||||||||179
1628767610000|2021-08-12 11:26:50|4156.5|4155.5|4155.5|4154.5|4157|4155.5|4155.5|4154.5|2133
1628767670000|2021-08-12 11:27:50|4156|4155|4156|4155|4156.5|4155.5|4156|4155|829
1628767680000|2021-08-12 11:28:00|||||||||35
1628767690000|2021-08-12 11:28:10|4155.5|4154.5|4155.5|4155|4156|4155|4155|4154.5|455
1628767700000|2021-08-12 11:28:20|4156|4155.5|4156|4155.5|4156|4155.5|4156|4155.5|223
1628767710000|2021-08-12 11:28:30|4155.5|4155|4155|4154.5|4155.5|4155|4155|4154.5|307
1628767720000|2021-08-12 11:28:40|4155.5|4155|4156|4155|4156|4155|4155.5|4155|1658
1628767750000|2021-08-12 11:29:10|4155.5||4155.5||4155.5||4155.5||56
1628767760000|2021-08-12 11:29:20|4155|4154.5|4155|4154.5|4155.5|4154.5|4155|4154.5|664
1628767780000|2021-08-12 11:29:40|4155.5||4155||4155.5||4155||6
1628767790000|2021-08-12 11:29:50|4155.5||4155||4155.5||4155||0
1628767800000|2021-08-12 11:30:00|4155.5|4154|4156|4155.5|4156|4155.5|4154.5|4154|1802
1628767810000|2021-08-12 11:30:10|4156.5||4156||4156.5||4156||0
1628767850000|2021-08-12 11:30:50|4156.5|4156|4156|4155.5|4156.5|4156|4156|4155.5|1354
1628767860000|2021-08-12 11:31:00|4155.5|4155|4156|4155.5|4156|4155.5|4155.5|4155|132
1628767870000|2021-08-12 11:31:10|4155.5|4155|4156|4155|4156|4155|4155.5|4154.5|344
1628767920000|2021-08-12 11:32:00|4156.5|4155.5|4157|4156|4157|4156.5|4156.5|4155|869
1628768000000|2021-08-12 11:33:20|4156.5||4157||4157||4156.5||339
1628768010000|2021-08-12 11:33:30|4156.5|4155.5|4155.5|4155|4156.5|4155.5|4155|4154.5|1193
1628768030000|2021-08-12 11:33:50|4156|4155.5|4156.5|4155.5|4156.5|4155.5|4156|4155|522
1628768040000|2021-08-12 11:34:00|4157|4156|4157|4156|4157|4156|4156.5|4156|1540
1628768050000|2021-08-12 11:34:10|4156.5||4157||4157||4156.5||414
1628768070000|2021-08-12 11:34:30||4156.5||4156.5||4156.5||4156.5|0
1628768080000|2021-08-12 11:34:40|||||||||48
1628768090000|2021-08-12 11:34:50|4157.5|4157|4158|4157|4158|4157|4157.5|4157|211
1628768100000|2021-08-12 11:35:00|4158.5|4157.5|4159|4158|4159|4158|4158|4157.5|81
1628768120000|2021-08-12 11:35:20|4159.5||4159||4159.5||4159||0
1628768140000|2021-08-12 11:35:40|4158.5||4158.5||4158.5||4158.5||0
1628768150000|2021-08-12 11:35:50|4158|4157.5|4157.5|4157|4158|4157.5|4157.5|4157|335
1628768160000|2021-08-12 11:36:00|4157|4156.5|4157.5|4156.5|4157.5|4156.5|4157|4156.5|211
1628768180000|2021-08-12 11:36:20|4157||4157.5||4157.5||4157||0
1628768200000|2021-08-12 11:36:40|4158|4157|4158|4156.5|4158.5|4157.5|4157.5|4156.5|1203
1628768210000|2021-08-12 11:36:50|4157.5||4157.5||4157.5||4157.5||0
1628768220000|2021-08-12 11:37:00|4157|4156|4156.5|4156|4157.5|4156|4156.5|4155.5|1558
1628768230000|2021-08-12 11:37:10|4157|4156.5|4157|4156|4157|4156.5|4156.5|4156|798
1628768280000|2021-08-12 11:38:00|4156.5|4155.5|4156.5|4156|4157|4156|4156.5|4155.5|137
1628768290000|2021-08-12 11:38:10|4157|4156.5|4157|4156|4157|4156.5|4157|4156|126
1628768300000|2021-08-12 11:38:20|||||||||1645
1628768340000|2021-08-12 11:39:00|4157.5|4156.5|4158.5|4157.5|4158.5|4158|4157.5|4156.5|1394
1628768350000|2021-08-12 11:39:10|4158|4157|4157|4156.5|4158|4157|4157|4156.5|491
1628768360000|2021-08-12 11:39:20|4157.5|4156|4157.5|4156.5|4157.5|4156.5|4157.5|4156|253
1628768380000|2021-08-12 11:39:40|4157|4156|4157|4156|4157|4156|4156.5|4156|149
1628768390000|2021-08-12 11:39:50|4156.5||4156.5||4156.5||4156.5||0
1628768400000|2021-08-12 11:40:00|4156|4155.5|4156|4155|4156|4155.5|4156|4155|125
1628768420000|2021-08-12 11:40:20|4155.5|4154.5|4156.5|4155.5|4156.5|4155.5|4155|4153.5|4251
1628768430000|2021-08-12 11:40:30|4156||4156.5||4156.5||4156||35
1628768440000|2021-08-12 11:40:40|4156|4156|4157|4156.5|4157|4156.5|4156|4156|752
1628768450000|2021-08-12 11:40:50|4156.5|4156|4157.5|4156.5|4157.5|4156.5|4156.5|4156|1012
1628768460000|2021-08-12 11:41:00|4157|4156|4157|4156|4157.5|4156|4156.5|4156|343
1628768500000|2021-08-12 11:41:40|4156.5||4157||4157||4156.5||650
1628768540000|2021-08-12 11:42:20|4156.5|4155.5|4156.5|4155.5|4157|4155.5|4156|4155.5|1586
1628768550000|2021-08-12 11:42:30|4156|4156|4155.5|4155|4156.5|4156|4155.5|4155|591
1628768560000|2021-08-12 11:42:40|4155|4154.5|4155|4153.5|4155|4154.5|4155|4153.5|47
1628768570000|2021-08-12 11:42:50|4155.5|4154|4155.5|4154.5|4155.5|4154.5|4155.5|4154|685
1628768580000|2021-08-12 11:43:00|4155||4155.5||4155.5||4155||62
1628768600000|2021-08-12 11:43:20|4155|4154|4154.5|4154|4155.5|4154|4154.5|4154|615
1628768620000|2021-08-12 11:43:40|||||||||56
1628768640000|2021-08-12 11:44:00|4155.5|4154.5|4155|4154.5|4155.5|4154.5|4155|4154|279
1628768650000|2021-08-12 11:44:10|4154.5|4154|4155|4154|4155|4154|4154.5|4154|248
1628768680000|2021-08-12 11:44:40|4155.5||4155||4155.5||4155||0
1628768700000|2021-08-12 11:45:00|4154.5||4155||4155||4154.5||527
1628768710000|2021-08-12 11:45:10|4155.5|4154.5|4155.5|4154.5|4155.5|4154.5|4155.5|4154.5|204
1628768720000|2021-08-12 11:45:20|4155|4154|4155|4154|4155|4154|4155|4154|0
1628768740000|2021-08-12 11:45:40|4154.5|4154.5|4155.5|4154.5|4155.5|4155|4154|4153.5|4857
1628768750000|2021-08-12 11:45:50|||||||||15
1628768760000|2021-08-12 11:46:00|4155||4155||4155||4155||911
1628768770000|2021-08-12 11:46:10|4155.5|4155|4155.5|4154.5|4155.5|4155|4155|4154.5|1625
1628768810000|2021-08-12 11:46:50|4156|4155|4155.5|4154.5|4156|4155|4155|4154.5|1164
1628768820000|2021-08-12 11:47:00||4155||4155||4155||4155|60
1628768830000|2021-08-12 11:47:10|4155|4154.5|4155.5|4154.5|4155.5|4155|4155|4154.5|3383
1628768840000|2021-08-12 11:47:20|4155||4155||4155.5||4155||165
1628768850000|2021-08-12 11:47:30|4155.5||4155.5||4155.5||4155.5||638
1628768860000|2021-08-12 11:47:40|4155||4155.5||4155.5||4155||382
1628768870000|2021-08-12 11:47:50|4155|4155|4155.5|4154.5|4155.5|4155|4155|4154.5|2780
1628768880000|2021-08-12 11:48:00|4155||4155||4155.5||4155||383
1628768890000|2021-08-12 11:48:10|||||||||250
1628768910000|2021-08-12 11:48:30|4155.5|4155|4156|4155.5|4156|4155.5|4155.5|4155|912
1628768920000|2021-08-12 11:48:40|4156.5|4155|4155.5|4155|4156.5|4155|4155.5|4155|1582
1628768930000|2021-08-12 11:48:50|4156|4154.5|4154.5|4153.5|4156|4154.5|4153.5|4153|2340
1628768940000|2021-08-12 11:49:00|4154||4154||4154.5||4154||141
1628768950000|2021-08-12 11:49:10|4154.5|4153|4153|4152|4154.5|4153|4153|4152|774
1628768970000|2021-08-12 11:49:30|4153.5|4152.5|4153.5|4152.5|4154|4153|4153.5|4152.5|148
1628769000000|2021-08-12 11:50:00|4154|4153|4154.5|4153|4154.5|4153.5|4154|4152.5|887
1628769020000|2021-08-12 11:50:20||4153.5||4153.5||4153.5||4153.5|0
1628769030000|2021-08-12 11:50:30||4154||4153.5||4154||4153.5|68
1628769040000|2021-08-12 11:50:40|4154||4154.5||4154.5||4154||125
1628769060000|2021-08-12 11:51:00|4154|4153|4153.5|4153|4154|4153|4153.5|4153|61
1628769070000|2021-08-12 11:51:10||4152.5||4153||4153||4152.5|0
1628769080000|2021-08-12 11:51:20|4154|4153.5|4154|4153.5|4154.5|4154|4154|4153.5|533
1628769110000|2021-08-12 11:51:50|4154.5|4154|4154|4153.5|4154.5|4154|4154|4153.5|82
1628769120000|2021-08-12 11:52:00|4154.5|4153|4153.5|4152.5|4154.5|4153|4153.5|4152.5|187
1628769130000|2021-08-12 11:52:10||4153||4153||4153||4153|0
1628769180000|2021-08-12 11:53:00|4154|4153.5|4153.5|4153|4154|4153.5|4153.5|4153|406
1628769190000|2021-08-12 11:53:10|4153|4152.5|4153.5|4152.5|4153.5|4152.5|4153|4152.5|755
1628769220000|2021-08-12 11:53:40|4153||4153.5||4153.5||4153||34
1628769250000|2021-08-12 11:54:10|4154|4153|4154.5|4153.5|4154.5|4153.5|4154|4152.5|215
1628769290000|2021-08-12 11:54:50|4155|4154|4154.5|4153.5|4155|4154.5|4154.5|4153.5|861
1628769310000|2021-08-12 11:55:10|4154|4153|4154|4152.5|4154.5|4153|4153.5|4152.5|440
1628769320000|2021-08-12 11:55:20|4153.5|4152|4152|4151|4153.5|4152|4152|4151|80
1628769330000|2021-08-12 11:55:30|4152.5|4151.5|4153|4152|4153|4152|4152.5|4151.5|3
1628769340000|2021-08-12 11:55:40|4152.5|4151.5|4152.5|4151.5|4152.5|4151.5|4152.5|4151.5|20
1628769350000|2021-08-12 11:55:50||4151||4151||4151||4151|0
1628769360000|2021-08-12 11:56:00|||||||||351
1628769370000|2021-08-12 11:56:10|4152||4152||4152||4152||25
1628769380000|2021-08-12 11:56:20|||||||||506
1628769390000|2021-08-12 11:56:30|||||||||341
1628769410000|2021-08-12 11:56:50|4151.5||4151.5||4151.5||4151.5||0
1628769420000|2021-08-12 11:57:00|4151|4150.5|4150.5|4149.5|4151|4150.5|4150.5|4149.5|389
1628769430000|2021-08-12 11:57:10|4151|4150|4152|4151|4152.5|4151.5|4151|4149.5|1182
1628769460000|2021-08-12 11:57:40|4151.5|4150.5|4150.5|4149.5|4152|4150.5|4150.5|4149.5|350
1628769470000|2021-08-12 11:57:50|4150|4149|4150|4149|4150|4149|4150|4149|0
1628769480000|2021-08-12 11:58:00|4150.5|4149.5|4150|4149|4150.5|4150|4149.5|4149|689
1628769490000|2021-08-12 11:58:10||4148.5||4148.5||4148.5||4148.5|0
1628769500000|2021-08-12 11:58:20||4149||4149||4149||4149|0
1628769530000|2021-08-12 11:58:50|4149.5|4148.5|4150|4149.5|4150|4149.5|4149|4148.5|1315
1628769540000|2021-08-12 11:59:00|||||||||341
1628769550000|2021-08-12 11:59:10|4150.5||4150||4150.5||4150||141
1628769560000|2021-08-12 11:59:20|||||||||78
1628769570000|2021-08-12 11:59:30|4149.5|4149|4149|4148.5|4149.5|4149|4149|4148.5|70
1628769590000|2021-08-12 11:59:50|4148.5|4148|4148.5|4147.5|4148.5|4148|4148.5|4147.5|269
1628769600000|2021-08-12 12:00:00|4148|4147|4148|4147|4148|4147.5|4147.5|4147|584
1628769610000|2021-08-12 12:00:10|4148.5|4147.5|4148.5|4148|4149|4148|4148.5|4147|88
1628769620000|2021-08-12 12:00:20||4147.5||4147.5||4147.5||4147.5|105
1628769630000|2021-08-12 12:00:30||4148||4148||4148||4148|0
1628769650000|2021-08-12 12:00:50|4148|4147.5|4148.5|4147.5|4148.5|4147.5|4148|4147.5|133
1628769660000|2021-08-12 12:01:00|4148|4147|4147|4146|4148.5|4147|4147|4146|136
1628769670000|2021-08-12 12:01:10||4145.5||4145.5||4145.5||4145.5|0
1628769680000|2021-08-12 12:01:20|4146.5|4146|4146.5|4145.5|4146.5|4146|4146|4145|0
1628769690000|2021-08-12 12:01:30|4146|4145|4146|4145.5|4146.5|4145.5|4146|4145|80
1628769700000|2021-08-12 12:01:40||4145||4145.5||4145.5||4145|72
1628769710000|2021-08-12 12:01:50|||||||||225
1628769750000|2021-08-12 12:02:30|4145.5|4145|4145.5|4144.5|4145.5|4145|4145.5|4144.5|666
1628769780000|2021-08-12 12:03:00|4146|4145|4146|4145.5|4146|4145.5|4146|4144.5|198
1628769790000|2021-08-12 12:03:10|4146.5|4146|4146.5|4146|4146.5|4146|4146.5|4146|383
1628769800000|2021-08-12 12:03:20|4147|4146.5|4147.5|4146.5|4148|4147|4147|4146.5|246
1628769820000|2021-08-12 12:03:40||4146||4146||4146||4146|1
1628769830000|2021-08-12 12:03:50||4146.5||4146.5||4146.5||4146.5|0
1628769840000|2021-08-12 12:04:00|4147|4146|4147.5|4146.5|4147.5|4146.5|4146.5|4145.5|91
1628769850000|2021-08-12 12:04:10|||||||||174
1628769860000|2021-08-12 12:04:20|4147|4146|4146.5|4145.5|4147|4146|4146.5|4145.5|431
1628769890000|2021-08-12 12:04:50|4146|4145|4146|4145|4146.5|4145|4145.5|4145|365
1628769900000|2021-08-12 12:05:00||4144.5||4144.5||4144.5||4144.5|0
1628769910000|2021-08-12 12:05:10|4145.5|4144|4144.5|4143|4145.5|4144|4144.5|4143|867
1628769920000|2021-08-12 12:05:20||4143.5||4144||4144||4143.5|0
1628769930000|2021-08-12 12:05:30|4145|4144.5|4145|4144|4145|4144.5|4144.5|4144|777
1628769960000|2021-08-12 12:06:00|4144.5|4144.5|4143|4142|4144.5|4144.5|4143|4142|240
1628769970000|2021-08-12 12:06:10|4142.5|4141.5|4143.5|4142.5|4143.5|4142.5|4142|4141.5|566
1628769980000|2021-08-12 12:06:20|4143|4143|4143.5|4142|4143.5|4143|4143|4142|0
1628769990000|2021-08-12 12:06:30|4143||4143||4143||4143||0
1628770000000|2021-08-12 12:06:40|4142.5|4141.5|4142.5|4141.5|4142.5|4141.5|4142.5|4141.5|0
1628770040000|2021-08-12 12:07:20|4142|4142|4143.5|4142.5|4143.5|4142.5|4142|4141.5|1131
1628770080000|2021-08-12 12:08:00|4143|4143|4144|4143|4144|4143.5|4143|4142.5|475
1628770100000|2021-08-12 12:08:20||4143.5||4143.5||4143.5||4143.5|0
1628770110000|2021-08-12 12:08:30|4143.5|4143|4143.5|4142.5|4143.5|4143|4143|4142|697
1628770120000|2021-08-12 12:08:40||4142||4142.5||4142.5||4142|0
1628770140000|2021-08-12 12:09:00|4143||4144||4144||4143||0
1628770150000|2021-08-12 12:09:10||4143||4143.5||4143.5||4143|0
1628770160000|2021-08-12 12:09:20||4143||4143||4143||4143|127
1628770170000|2021-08-12 12:09:30|4144.5|4143.5|4144.5|4143.5|4145|4144.5|4144.5|4143|584
1628770180000|2021-08-12 12:09:40|4144||4144||4144.5||4144||209
1628770190000|2021-08-12 12:09:50||4143||4143||4143||4143|62
1628770200000|2021-08-12 12:10:00|4143.5|4142.5|4143.5|4142.5|4143.5|4142.5|4143|4142.5|769
1628770230000|2021-08-12 12:10:30|||||||||68
1628770290000|2021-08-12 12:11:30|4144|4143|4144|4143.5|4144|4143.5|4144|4143|446
1628770300000|2021-08-12 12:11:40|4144.5|4144|4145|4144.5|4145|4144.5|4144|4143.5|2462
1628770310000|2021-08-12 12:11:50|4145.5|4145|4145.5|4144.5|4145.5|4145|4145.5|4144.5|595
1628770320000|2021-08-12 12:12:00||4145||4144.5||4145||4144.5|361
1628770380000|2021-08-12 12:13:00|4146|4145|4146|4145.5|4146.5|4145.5|4146|4145|237
1628770390000|2021-08-12 12:13:10|4145.5|4145|4146|4145.5|4146|4145.5|4145.5|4145|81
1628770410000|2021-08-12 12:13:30|4146.5|4146|4146.5|4145.5|4146.5|4146|4146.5|4145.5|167
1628770420000|2021-08-12 12:13:40|4146|4146|4146.5|4146|4146.5|4146|4146|4145|2308
1628770430000|2021-08-12 12:13:50|4147|4146.5|4147|4146.5|4147|4146.5|4147|4146.5|286
1628770440000|2021-08-12 12:14:00|4146.5|4146|4146.5|4146|4146.5|4146.5|4146.5|4146|124
1628770450000|2021-08-12 12:14:10|4147|4146.5|4147|4146.5|4147.5|4146.5|4147|4146.5|532
1628770460000|2021-08-12 12:14:20|4146.5|4146|4147|4146|4147|4146|4146.5|4146|204
1628770470000|2021-08-12 12:14:30|4146.5|4146.5|4146.5|4146|4146.5|4146.5|4146.5|4146|10
1628770490000|2021-08-12 12:14:50|4146|4145.5|4146|4144.5|4146|4145.5|4146|4144.5|578
1628770530000|2021-08-12 12:15:30|4145.5|4145|4145.5|4144.5|4145.5|4145|4145.5|4144.5|198
1628770540000|2021-08-12 12:15:40|4146|4145|4146|4145.5|4146|4145.5|4146|4144.5|519
1628770550000|2021-08-12 12:15:50|4146.5|4146|4146.5|4146|4146.5|4146|4146.5|4146|365
1628770560000|2021-08-12 12:16:00|4146|4145.5|4145.5|4144.5|4146.5|4145.5|4145.5|4144.5|772
1628770580000|2021-08-12 12:16:20|4145||4145.5||4145.5||4145||99
1628770590000|2021-08-12 12:16:30|4146||4145.5||4146||4145.5||0
1628770600000|2021-08-12 12:16:40|4146|4145|4146.5|4145.5|4146.5|4145.5|4146|4144.5|81
1628770630000|2021-08-12 12:17:10|4147|4146|4147|4146.5|4147|4146.5|4147|4146|132
1628770640000|2021-08-12 12:17:20|4146.5|4146|4146.5|4145.5|4146.5|4146|4146.5|4145.5|121
1628770650000|2021-08-12 12:17:30|4147|4145|4145|4144|4147|4145|4145|4144|4620
1628770660000|2021-08-12 12:17:40|4145.5|4144.5|4145.5|4145|4145.5|4145|4145.5|4144.5|688
1628770670000|2021-08-12 12:17:50||4144.5||4144.5||4144.5||4144.5|0
1628770680000|2021-08-12 12:18:00|4146|4145|4146|4145|4146|4145.5|4145.5|4144.5|886
1628770690000|2021-08-12 12:18:10|4145.5||4145.5||4145.5||4145.5||136
1628770700000|2021-08-12 12:18:20|4146|4145.5|4146|4145.5|4146|4145.5|4146|4145|24
1628770710000|2021-08-12 12:18:30|4145.5|4145|4145|4144|4145.5|4145|4145|4144|963
1628770720000|2021-08-12 12:18:40||4144.5||4144.5||4144.5||4144.5|50
1628770730000|2021-08-12 12:18:50|4145.5|4145|4146|4145|4146|4145|4145.5|4145|465
1628770740000|2021-08-12 12:19:00|4146.5|4145.5|4147|4146|4147|4146.5|4146.5|4145.5|421
1628770750000|2021-08-12 12:19:10||4146.5||4146.5||4146.5||4146.5|0
1628770770000|2021-08-12 12:19:30|||||||||91
1628770780000|2021-08-12 12:19:40|4147.5|4147|4147.5|4147|4147.5|4147|4147.5|4146.5|97
1628770790000|2021-08-12 12:19:50|||||||||31
1628770800000|2021-08-12 12:20:00|4147|4146.5|4147.5|4147|4147.5|4147|4147|4146.5|1155
1628770810000|2021-08-12 12:20:10|4147|4146.5|4147.5|4146.5|4147.5|4146.5|4147|4146.5|630
1628770850000|2021-08-12 12:20:50|||||||||310
1628770880000|2021-08-12 12:21:20||4147||4147||4147||4147|0
1628770890000|2021-08-12 12:21:30|4148|4147.5|4148.5|4147.5|4148.5|4147.5|4148|4147.5|818
1628770910000|2021-08-12 12:21:50|4148|4147|4148|4147|4148|4147.5|4147|4146.5|1836
1628770920000|2021-08-12 12:22:00||4147.5||4147||4147.5||4147|117
1628770950000|2021-08-12 12:22:30|4147.5|4147.5|4147|4146.5|4147.5|4147.5|4147|4146.5|331
1628770970000|2021-08-12 12:22:50|4147.5||4147||4147.5||4147||118
1628770980000|2021-08-12 12:23:00|||||||||9
1628771000000|2021-08-12 12:23:20|4147.5||4147.5||4147.5||4147.5||35
1628771010000|2021-08-12 12:23:30|4147|4147|4147.5|4146.5|4147.5|4147|4147|4146.5|0
1628771080000|2021-08-12 12:24:40|4147|4147|4147.5|4147|4147.5|4147|4147|4147|445
1628771090000|2021-08-12 12:24:50|4147|4146.5|4147.5|4146.5|4147.5|4146.5|4147|4146.5|226
1628771100000|2021-08-12 12:25:00|||||||||362
1628771110000|2021-08-12 12:25:10|4148|4147|4148|4147.5|4148.5|4148|4148|4146.5|1141
1628771130000|2021-08-12 12:25:30|4147.5|4147|4147.5|4147|4147.5|4147|4147.5|4147|356
1628771140000|2021-08-12 12:25:40|4148|4146.5|4147|4146.5|4148|4146.5|4147|4146.5|228
1628771150000|2021-08-12 12:25:50|4146.5|4146|4146.5|4145.5|4146.5|4146|4146|4145|391
1628771160000|2021-08-12 12:26:00|4146||4146||4146||4146||0
1628771170000|2021-08-12 12:26:10|4146.5|4146|4146.5|4145.5|4147|4146|4146.5|4145.5|369
1628771200000|2021-08-12 12:26:40|4147|4146|4146.5|4145.5|4147|4146.5|4146.5|4145.5|876
1628771210000|2021-08-12 12:26:50|4146|4145|4146.5|4146|4146.5|4146|4145.5|4145|1475
1628771220000|2021-08-12 12:27:00|4146|4145.5|4146.5|4145.5|4146.5|4146|4146|4145.5|259
1628771250000|2021-08-12 12:27:30|||||||||331
1628771260000|2021-08-12 12:27:40|4146||4146||4146.5||4146||506
1628771270000|2021-08-12 12:27:50|4146.5|4146|4146|4145.5|4146.5|4146|4146|4145.5|585
1628771280000|2021-08-12 12:28:00|||||||||733
1628771300000|2021-08-12 12:28:20|4146.5|4146|4146|4145.5|4146.5|4146|4146|4145.5|1410
1628771310000|2021-08-12 12:28:30||4145||4145||4145||4145|461
1628771330000|2021-08-12 12:28:50|||||||||6
1628771350000|2021-08-12 12:29:10|4145.5|4145.5|4146|4145|4146|4145.5|4145.5|4145|2025
1628771410000|2021-08-12 12:30:10|4146.5|4145.5|4145.5|4144.5|4146.5|4146|4145.5|4144|6289
1628771420000|2021-08-12 12:30:20||4144||4144.5||4144.5||4144|0
1628771430000|2021-08-12 12:30:30||4144||4144.5||4144.5||4144|0
1628771450000|2021-08-12 12:30:50|||||||||216
1628771460000|2021-08-12 12:31:00|4146|4145|4145.5|4144.5|4146|4145|4145.5|4144.5|2649
1628771490000|2021-08-12 12:31:30|||||||||245
1628771520000|2021-08-12 12:32:00||4145||4144.5||4145||4144.5|1380
1628771560000|2021-08-12 12:32:40|4145|4144|4144|4143.5|4145.5|4144|4144|4143.5|910
1628771570000|2021-08-12 12:32:50|4143.5|4143|4143.5|4143|4143.5|4143|4143.5|4143|33
1628771600000|2021-08-12 12:33:20|4143|4142.5|4142|4141.5|4143|4142.5|4142|4141.5|226
1628771610000|2021-08-12 12:33:30|4142.5|4142|4142.5|4141.5|4143|4142.5|4142.5|4141.5|1949
1628771620000|2021-08-12 12:33:40|4142|4141|4142|4141|4142|4141.5|4142|4141|384
1628771670000|2021-08-12 12:34:30|||||||||1
1628771690000|2021-08-12 12:34:50|4142.5|4141.5|4142.5|4141.5|4143|4142.5|4142.5|4141|1787
1628771700000|2021-08-12 12:35:00|4142|4141|4141|4140|4142|4141|4141|4140|944
1628771710000|2021-08-12 12:35:10|4141.5|4140.5|4141.5|4140.5|4141.5|4141|4141|4140.5|390
1628771720000|2021-08-12 12:35:20|4141|4141|4141|4140.5|4141|4141|4141|4140.5|221
1628771730000|2021-08-12 12:35:30|||||||||390
1628771740000|2021-08-12 12:35:40|4140.5|4140|4141|4140|4141|4140.5|4140.5|4139.5|783
1628771760000|2021-08-12 12:36:00|4141.5|4140.5|4141.5|4141|4141.5|4141|4141.5|4140|240
1628771780000|2021-08-12 12:36:20|4142|4142|4142.5|4142|4142.5|4142|4142|4142|616
1628771790000|2021-08-12 12:36:30|4143|4141.5|4143|4142|4143|4142.5|4142.5|4141.5|603
1628771820000|2021-08-12 12:37:00|||||||||95
1628771830000|2021-08-12 12:37:10|4143.5|4142.5|4143|4142|4143.5|4143|4143|4142|526
1628771850000|2021-08-12 12:37:30|4142.5|4141.5|4142.5|4141.5|4142.5|4141.5|4142.5|4141.5|50
1628771860000|2021-08-12 12:37:40|4142|4141|4141.5|4141|4142.5|4141|4141|4140|3802
1628771870000|2021-08-12 12:37:50||4140.5||4140.5||4140.5||4140.5|205
1628771880000|2021-08-12 12:38:00||4140||4140||4140||4140|0
1628771920000|2021-08-12 12:38:40|4142|4140.5|4142.5|4141.5|4142.5|4141.5|4142|4140.5|2116
1628771940000|2021-08-12 12:39:00|4142|4141|4141.5|4140.5|4142.5|4141|4141.5|4140.5|493
1628771960000|2021-08-12 12:39:20|4141|4140|4142|4141|4142|4141.5|4141|4140|944
1628771970000|2021-08-12 12:39:30|4142.5|4141.5|4143|4142|4143.5|4142.5|4142.5|4141|953
1628772010000|2021-08-12 12:40:10|4142.5|4142.5|4143|4142|4143|4142.5|4142.5|4142|639
1628772070000|2021-08-12 12:41:10|4142.5||4142.5||4142.5||4142.5||0
1628772100000|2021-08-12 12:41:40|4143|4142.5|4143|4142.5|4143|4142.5|4143|4142|867
1628772110000|2021-08-12 12:41:50|4143.5|4142|4144|4143|4144|4143.5|4143|4142|1565
1628772120000|2021-08-12 12:42:00|4144.5|4143.5|4144.5|4143.5|4144.5|4144|4144.5|4143.5|279
1628772150000|2021-08-12 12:42:30|4144|4143|4143.5|4142|4144|4143|4143.5|4142|1197
1628772160000|2021-08-12 12:42:40|4143|4142.5|4143|4142.5|4143|4142.5|4142.5|4142|1197
1628772180000|2021-08-12 12:43:00|||||||||117
1628772190000|2021-08-12 12:43:10||4142||4142.5||4142.5||4142|76
1628772200000|2021-08-12 12:43:20|4142.5|4142|4142|4141|4142.5|4142|4142|4141|89
1628772210000|2021-08-12 12:43:30|4142.5|4141.5|4143|4142|4143|4142.5|4142.5|4141|1107
1628772240000|2021-08-12 12:44:00|4143.5|4142.5|4143.5|4142.5|4143.5|4143|4143.5|4142|683
1628772250000|2021-08-12 12:44:10|4144|4143|4144|4143|4144|4143.5|4143.5|4142.5|1186
1628772260000|2021-08-12 12:44:20||4143.5||4143.5||4143.5||4143.5|0
1628772270000|2021-08-12 12:44:30|4144.5|4144|4144.5|4143.5|4144.5|4144|4144.5|4143.5|525
1628772280000|2021-08-12 12:44:40|4145|4144|4145.5|4144.5|4145.5|4144.5|4145|4144|693
1628772290000|2021-08-12 12:44:50|||||||||165
1628772330000|2021-08-12 12:45:30||4145||4144.5||4145||4144.5|108
1628772340000|2021-08-12 12:45:40|4145|4145|4145.5|4145|4145.5|4145|4145|4144.5|437
1628772350000|2021-08-12 12:45:50||4144.5||4144.5||4145||4144.5|480
1628772360000|2021-08-12 12:46:00|4145|4145|4144.5|4143.5|4145|4145|4144.5|4143.5|2959
1628772380000|2021-08-12 12:46:20|4144||4144||4144||4144||115
1628772390000|2021-08-12 12:46:30|4143.5|4143|4144|4143.5|4144|4143.5|4143.5|4143|1210
1628772400000|2021-08-12 12:46:40|4143.5|4143|4144|4143|4144|4143|4143.5|4143|140
1628772410000|2021-08-12 12:46:50||4143.5||4143.5||4143.5||4143.5|0
1628772420000|2021-08-12 12:47:00|4144.5|4144|4145|4144|4145|4144.5|4144.5|4144|1476
1628772430000|2021-08-12 12:47:10|4144.5|4143.5|4144|4143.5|4145|4143.5|4144|4143.5|170
1628772440000|2021-08-12 12:47:20|4144.5|4143|4143|4142.5|4144.5|4143|4143|4142|296
1628772450000|2021-08-12 12:47:30|4143.5|4142|4143.5|4142.5|4143.5|4142.5|4143|4142|100
1628772470000|2021-08-12 12:47:50|4143||4143.5||4143.5||4143||0
1628772490000|2021-08-12 12:48:10||4143||4142.5||4143||4142.5|147
1628772500000|2021-08-12 12:48:20|4143|4142|4142|4141|4143|4142|4142|4141|474
1628772510000|2021-08-12 12:48:30|4142.5|4141.5|4142|4141|4142.5|4142|4142|4141|898
1628772520000|2021-08-12 12:48:40|4141.5||4141.5||4141.5||4141.5||588
1628772540000|2021-08-12 12:49:00||4140.5||4141||4141||4140.5|589
1628772550000|2021-08-12 12:49:10|||||||||138
1628772560000|2021-08-12 12:49:20|4142|4141.5|4142|4141|4142|4141.5|4141.5|4141|1572
1628772570000|2021-08-12 12:49:30|||||||||152
1628772580000|2021-08-12 12:49:40|4141.5|4140.5|4141|4140|4141.5|4140.5|4141|4139.5|495
1628772590000|2021-08-12 12:49:50|4140.5|4139.5|4140.5|4139.5|4140.5|4139.5|4140.5|4139.5|0
1628772600000|2021-08-12 12:50:00|4140||4140||4140||4140||425
1628772610000|2021-08-12 12:50:10|||||||||283
1628772630000|2021-08-12 12:50:30|4140.5|4140|4140|4139.5|4140.5|4140|4139.5|4139|3461
1628772650000|2021-08-12 12:50:50|4139.5|4139|4139.5|4139|4140|4139.5|4139.5|4139|1121
1628772660000|2021-08-12 12:51:00||4138.5||4138.5||4138.5||4138.5|542
1628772680000|2021-08-12 12:51:20|4139||4139||4139||4139||87
1628772690000|2021-08-12 12:51:30|4139.5|4139|4139|4138.5|4139.5|4139|4139|4138.5|3746
1628772710000|2021-08-12 12:51:50|4139.5|4139|4139|4138.5|4139.5|4139|4139|4138.5|772
1628772720000|2021-08-12 12:52:00|4139.5|4139|4140.5|4140|4140.5|4140|4139|4138.5|2967
1628772730000|2021-08-12 12:52:10|4141|4140.5|4141|4140|4141.5|4140.5|4140.5|4140|1647
1628772740000|2021-08-12 12:52:20|4140.5|4139.5|4140.5|4139.5|4141|4139.5|4140|4139.5|380
1628772750000|2021-08-12 12:52:30|4141|4140|4140.5|4139.5|4141|4140|4140.5|4139.5|200
1628772770000|2021-08-12 12:52:50|4141|4140|4141|4140|4141|4140.5|4141|4139.5|362
1628772790000|2021-08-12 12:53:10|4140.5|4139.5|4140|4139.5|4140.5|4139.5|4140|4139.5|260
1628772800000|2021-08-12 12:53:20|4140.5|4140|4140.5|4140|4140.5|4140|4140.5|4140|483
1628772810000|2021-08-12 12:53:30|||||||||96
1628772820000|2021-08-12 12:53:40|||||||||50
1628772830000|2021-08-12 12:53:50|4140|4139.5|4139.5|4138.5|4140.5|4139.5|4139.5|4138.5|919
1628772840000|2021-08-12 12:54:00|4140|4139|4140|4139.5|4140|4139.5|4140|4138.5|221
1628772880000|2021-08-12 12:54:40|||||||||47
1628772890000|2021-08-12 12:54:50|4139.5|4139|4139|4138.5|4139.5|4139|4139|4138.5|662
1628772910000|2021-08-12 12:55:10|4139.5|4139|4140|4139.5|4140|4139.5|4139|4138.5|1303
1628772920000|2021-08-12 12:55:20|4140.5|4140|4140.5|4139.5|4140.5|4140|4140.5|4139.5|162
1628772960000|2021-08-12 12:56:00|4141|4140|4141.5|4140.5|4141.5|4141|4141|4139.5|1519
1628772970000|2021-08-12 12:56:10||4141||4141||4141||4141|61
1628772980000|2021-08-12 12:56:20|4141|4140.5|4141.5|4140.5|4141.5|4140.5|4141|4140.5|442
1628772990000|2021-08-12 12:56:30|||||||||23
1628773000000|2021-08-12 12:56:40|4141|4140|4141|4140|4141|4140|4140.5|4140|425
1628773010000|2021-08-12 12:56:50|4141.5|4140.5|4141.5|4140.5|4141.5|4141|4141.5|4140.5|455
1628773040000|2021-08-12 12:57:20|4141||4141||4141.5||4141||37
1628773070000|2021-08-12 12:57:50|4140.5|4140|4140|4139|4140.5|4140|4139.5|4139|878
1628773080000|2021-08-12 12:58:00|4139.5|4139.5|4139.5|4139|4139.5|4139.5|4139.5|4139|98
1628773090000|2021-08-12 12:58:10|4140|4139.5|4141|4140.5|4141|4140.5|4140|4139.5|1799
1628773100000|2021-08-12 12:58:20|4141.5|4140|4141.5|4140.5|4141.5|4141|4141.5|4140|716
1628773120000|2021-08-12 12:58:40|||||||||13
1628773130000|2021-08-12 12:58:50|4142|4141|4142.5|4141|4142.5|4142|4141.5|4140.5|554
1628773150000|2021-08-12 12:59:10||4141.5||4141.5||4142||4141.5|182
1628773160000|2021-08-12 12:59:20|4142||4142||4142||4142||0
1628773170000|2021-08-12 12:59:30|4142.5|4141|4142.5|4141.5|4142.5|4141.5|4142.5|4141|553
1628773190000|2021-08-12 12:59:50|4142|4142|4142.5|4141.5|4142.5|4142|4142|4141.5|317
1628773200000|2021-08-12 13:00:00|4143|4142|4143|4142.5|4143|4142.5|4143|4142|593
1628773210000|2021-08-12 13:00:10|4142.5|4142|4142.5|4141.5|4142.5|4142.5|4142|4141.5|428
1628773220000|2021-08-12 13:00:20|4142||4142.5||4142.5||4142||271
1628773250000|2021-08-12 13:00:50|4143|4142|4142.5|4142|4143|4142|4142.5|4142|95
1628773260000|2021-08-12 13:01:00|4143|4142.5|4141.5|4141|4143|4142.5|4141|4140|1857
1628773280000|2021-08-12 13:01:20||4140.5||4140.5||4140.5||4140.5|0
1628773300000|2021-08-12 13:01:40||4141||4140.5||4141||4140.5|215
1628773310000|2021-08-12 13:01:50|4141||4141.5||4141.5||4141||181
1628773340000|2021-08-12 13:02:20|||||||||37
1628773380000|2021-08-12 13:03:00|||||||||24
1628773390000|2021-08-12 13:03:10|4141||4141||4141||4141||10571
1628773400000|2021-08-12 13:03:20|4140.5|4140|4141|4140.5|4141|4140.5|4140.5|4140|114
1628773410000|2021-08-12 13:03:30|4141.5|4141|4141.5|4140.5|4141.5|4141|4141.5|4140.5|413
1628773450000|2021-08-12 13:04:10|4142|4141|4142|4141.5|4143|4142.5|4142|4140.5|2847
1628773470000|2021-08-12 13:04:30|4142.5|4142|4143.5|4142.5|4143.5|4142.5|4142.5|4142|1337
1628773490000|2021-08-12 13:04:50|4144|4143|4144|4143.5|4144|4143.5|4144|4143|522
1628773500000|2021-08-12 13:05:00|4143.5|4143|4143.5|4143|4144|4143|4143.5|4142.5|1245
1628773510000|2021-08-12 13:05:10|||||||||264
1628773520000|2021-08-12 13:05:20|||||||||24
1628773530000|2021-08-12 13:05:30|4144|4143.5|4144|4143.5|4144|4143.5|4144|4143.5|6
1628773540000|2021-08-12 13:05:40|||||||||96
1628773560000|2021-08-12 13:06:00|4144.5|4144|4144.5|4144|4144.5|4144|4144.5|4144|661
1628773570000|2021-08-12 13:06:10|||||||||86
1628773580000|2021-08-12 13:06:20|4144|4143.5|4145|4144|4145|4144|4144|4143.5|1100
1628773590000|2021-08-12 13:06:30|4145.5|4144.5|4145.5|4145|4146|4145.5|4145.5|4144|2352
1628773620000|2021-08-12 13:07:00|4145|4144.5|4145|4143.5|4145|4144.5|4144|4143|2424
1628773640000|2021-08-12 13:07:20|||||||||110
1628773650000|2021-08-12 13:07:30|4144.5|4144|4144.5|4143|4144.5|4144|4144|4143|0
1628773660000|2021-08-12 13:07:40|4144||4144.5||4144.5||4144||0
1628773680000|2021-08-12 13:08:00|4144||4144||4144||4144||1042
1628773720000|2021-08-12 13:08:40|4144.5|4143.5|4145.5|4144.5|4145.5|4145|4144.5|4143|1887
1628773750000|2021-08-12 13:09:10|4145|4144|4144.5|4143.5|4145.5|4144|4144|4143|533
1628773760000|2021-08-12 13:09:20|4144|4144|4144|4143|4144|4144|4144|4143|0
1628773780000|2021-08-12 13:09:40|4143.5||4144||4144||4143.5||0
1628773790000|2021-08-12 13:09:50|4143.5||4144||4144||4143.5||344
1628773800000|2021-08-12 13:10:00|4144.5|4143.5|4145|4144|4145|4144|4144.5|4143.5|850
1628773820000|2021-08-12 13:10:20|4145.5|4144.5|4145.5|4145|4145.5|4145|4145.5|4144|557
1628773830000|2021-08-12 13:10:30|4146||4145.5||4146||4145.5||2381
1628773840000|2021-08-12 13:10:40|4145|4144.5|4145.5|4144.5|4145.5|4145|4145|4144.5|1167
1628773850000|2021-08-12 13:10:50|4145|4144|4144|4143|4145|4144|4144|4143|239
1628773860000|2021-08-12 13:11:00||4143.5||4143.5||4143.5||4143.5|0
1628773870000|2021-08-12 13:11:10|4144.5|4144|4145|4144|4145|4144|4144|4143.5|843
1628773900000|2021-08-12 13:11:40|4144.5|4143.5|4144.5|4144|4145|4144|4144|4143.5|2795
1628773910000|2021-08-12 13:11:50|4145|4143.5|4144.5|4144|4145|4144.5|4144.5|4143.5|336
1628773920000|2021-08-12 13:12:00|||||||||44
1628773930000|2021-08-12 13:12:10|||||||||45
1628773950000|2021-08-12 13:12:30|4144|4143.5|4144|4143.5|4144|4143.5|4144|4143.5|215
1628773960000|2021-08-12 13:12:40|4143.5|4143|4142.5|4142|4143.5|4143|4142.5|4142|411
1628773990000|2021-08-12 13:13:10|||||||||150
1628774010000|2021-08-12 13:13:30|4142|4141.5|4142|4141.5|4142|4141.5|4142|4141.5|344
1628774020000|2021-08-12 13:13:40|4142.5|4142|4142.5|4141.5|4142.5|4142|4142.5|4141.5|40
1628774030000|2021-08-12 13:13:50|4142|4141|4142.5|4141.5|4142.5|4141.5|4141.5|4140.5|527
1628774040000|2021-08-12 13:14:00|4143|4142|4143|4141.5|4143|4142.5|4143|4141.5|730
1628774070000|2021-08-12 13:14:30|4142.5|4141|4141.5|4140.5|4142.5|4141|4141.5|4140.5|421
1628774080000|2021-08-12 13:14:40|4142|4141|4141.5|4140.5|4142.5|4141.5|4141.5|4140.5|1078
1628774090000|2021-08-12 13:14:50|4141|4140|4141|4140.5|4141|4140.5|4140.5|4139.5|260
1628774100000|2021-08-12 13:15:00|4141.5|4141|4141.5|4140.5|4141.5|4141|4141|4140.5|1012
1628774110000|2021-08-12 13:15:10|4142|4141|4142|4141|4142|4141.5|4142|4140.5|1100
1628774120000|2021-08-12 13:15:20||4140.5||4140.5||4140.5||4140.5|360
1628774130000|2021-08-12 13:15:30|4141.5|4140|4141|4140|4141.5|4140|4141|4140|54
1628774140000|2021-08-12 13:15:40|4140.5|4139.5|4140.5|4140|4140.5|4140|4140.5|4139.5|0
1628774150000|2021-08-12 13:15:50|4141|4140.5|4141|4140.5|4141|4140.5|4141|4140.5|168
1628774160000|2021-08-12 13:16:00|4141.5|4141|4142|4141|4142|4141|4141.5|4141|282
1628774190000|2021-08-12 13:16:30|4141.5|4140.5|4141.5|4140|4141.5|4140.5|4141|4140|147
1628774200000|2021-08-12 13:16:40|4141|4139.5|4140.5|4140|4141|4140|4140.5|4139.5|0
1628774210000|2021-08-12 13:16:50||4139.5||4140||4140||4139.5|0
1628774220000|2021-08-12 13:17:00|4141|4140.5|4141|4140|4141|4140.5|4141|4140|501
1628774250000|2021-08-12 13:17:30|4140.5||4141||4141||4140.5||0
1628774260000|2021-08-12 13:17:40||4140.5||4140.5||4140.5||4140.5|0
1628774270000|2021-08-12 13:17:50||4140||4140||4140||4140|0
1628774280000|2021-08-12 13:18:00||4140.5||4140||4140.5||4140|0
1628774290000|2021-08-12 13:18:10|4140.5||4141||4141||4140.5||0
1628774340000|2021-08-12 13:19:00|4140.5|4139.5|4139.5|4139|4141|4140|4139.5|4139|1331
1628774350000|2021-08-12 13:19:10|4140||4140||4140||4140||267
1628774360000|2021-08-12 13:19:20|4140.5|4139.5|4141|4140|4141|4140|4140.5|4139.5|906
1628774370000|2021-08-12 13:19:30|4140.5|4139.5|4139.5|4139|4140.5|4139.5|4139.5|4139|496
1628774380000|2021-08-12 13:19:40|4140|4138.5|4138.5|4137.5|4140|4138.5|4138|4137|225
1628774390000|2021-08-12 13:19:50|4138|4137|4138|4137|4138|4137.5|4138|4137|224
1628774400000|2021-08-12 13:20:00|4137.5|4137.5|4138.5|4137.5|4138.5|4137.5|4137.5|4137.5|1003
1628774410000|2021-08-12 13:20:10|4138|4138|4138.5|4137.5|4138.5|4138|4138|4137.5|0
1628774430000|2021-08-12 13:20:30|||||||||131
1628774440000|2021-08-12 13:20:40|4138|4137|4137.5|4137|4138.5|4137|4137.5|4137|285
1628774450000|2021-08-12 13:20:50|||||||||70
1628774460000|2021-08-12 13:21:00|4138|4137.5|4138.5|4137.5|4138.5|4138|4137.5|4137|1478
1628774480000|2021-08-12 13:21:20|4138|4137|4137|4136.5|4138.5|4137|4137|4136.5|331
1628774490000|2021-08-12 13:21:30|4137.5|4137|4138|4136.5|4138|4137|4137.5|4136.5|1430
1628774500000|2021-08-12 13:21:40||4137||4137||4137||4137|0
1628774510000|2021-08-12 13:21:50|4137.5|4136.5|4137.5|4136.5|4137.5|4136.5|4137|4136.5|195
1628774520000|2021-08-12 13:22:00|4137||4137||4137||4137||47
1628774530000|2021-08-12 13:22:10|4136.5|4136|4137|4136|4137|4136.5|4136.5|4136|54
1628774540000|2021-08-12 13:22:20|4137.5|4136.5|4138|4137|4138|4137|4137.5|4136.5|901
1628774550000|2021-08-12 13:22:30|4137.5|4136.5|4137.5|4136.5|4137.5|4137|4137.5|4136.5|496
1628774560000|2021-08-12 13:22:40||4136||4136||4136||4136|0
1628774570000|2021-08-12 13:22:50|4137|4135.5|4136.5|4135|4137|4135.5|4135.5|4135|139
1628774580000|2021-08-12 13:23:00|4136|4135.5|4136.5|4136|4137|4136.5|4136|4135.5|1004
1628774600000|2021-08-12 13:23:20||4135.5||4135.5||4136||4135.5|0
1628774610000|2021-08-12 13:23:30|4137|4136|4137|4136|4137.5|4136.5|4137|4135.5|1567
1628774620000|2021-08-12 13:23:40|4136.5|4135.5|4135.5|4134.5|4136.5|4135.5|4135|4134|861
1628774630000|2021-08-12 13:23:50|4135|4134|4135|4134|4135|4134|4135|4134|7
1628774640000|2021-08-12 13:24:00|4135.5|4134.5|4136|4135|4136|4135.5|4135.5|4134|1019
1628774660000|2021-08-12 13:24:20|4136.5|4135.5|4136.5|4135.5|4136.5|4136|4136|4135.5|1148
1628774670000|2021-08-12 13:24:30|4136|4136|4136.5|4136|4136.5|4136|4136|4135.5|215
1628774680000|2021-08-12 13:24:40|4137|4135.5|4137|4136|4137|4136.5|4137|4135.5|858
1628774690000|2021-08-12 13:24:50|4136.5|4135.5|4134.5|4134|4136.5|4135.5|4134.5|4134|982
1628774700000|2021-08-12 13:25:00|4135|4133.5|4135.5|4134.5|4135.5|4134.5|4135|4133.5|384
1628774720000|2021-08-12 13:25:20|4135|4134|4135|4134|4135|4134|4134.5|4134|238
1628774730000|2021-08-12 13:25:30|4134.5|4133.5|4134.5|4133.5|4134.5|4133.5|4134|4133.5|369
1628774760000|2021-08-12 13:26:00|4135|4134|4135|4134|4135|4134.5|4135|4134|1366
1628774770000|2021-08-12 13:26:10|||||||||73
1628774780000|2021-08-12 13:26:20|4134.5||4134.5||4134.5||4134.5||0
1628774790000|2021-08-12 13:26:30|||||||||64
1628774800000|2021-08-12 13:26:40|4134|4133.5|4134|4133|4134.5|4133.5|4133.5|4132.5|2038
1628774830000|2021-08-12 13:27:10|4133.5|4133.5|4134|4133|4134|4133.5|4133.5|4133|1037
1628774840000|2021-08-12 13:27:20|||||||||850
1628774850000|2021-08-12 13:27:30|4133.5||4134||4134||4133.5||138
1628774860000|2021-08-12 13:27:40|4133.5||4133.5||4133.5||4133.5||0
1628774870000|2021-08-12 13:27:50|4134|4133.5|4134|4133|4134|4133.5|4133.5|4133|508
1628774880000|2021-08-12 13:28:00|4133.5|4133.5|4133.5|4132.5|4134|4133.5|4133|4132.5|1448
1628774890000|2021-08-12 13:28:10|4133||4133||4133||4133||13
1628774910000|2021-08-12 13:28:30|4133.5|4133|4133|4132|4133.5|4133|4133|4132|1712
1628774920000|2021-08-12 13:28:40|4132.5||4133||4133||4132.5||535
1628774930000|2021-08-12 13:28:50|4132.5|4131.5|4132|4131.5|4132.5|4131.5|4132|4131.5|59
1628774940000|2021-08-12 13:29:00|4132.5|4132|4132.5|4131.5|4132.5|4132|4132.5|4131.5|147
1628774950000|2021-08-12 13:29:10|4132|4132|4132.5|4131.5|4132.5|4132|4132|4131.5|300
1628774960000|2021-08-12 13:29:20|4133|4132|4131.5|4130.5|4133|4132.5|4131|4130.5|2148
1628774980000|2021-08-12 13:29:40|4132|4131|4132|4131.5|4132|4131.5|4132|4131|689
1628774990000|2021-08-12 13:29:50|4132.5|4132|4132|4131.5|4132.5|4132|4132|4131.5|443
1628775000000|2021-08-12 13:30:00|4132.5|4132|4135|4134|4135.5|4134.5|4132.5|4132|2537
1628775010000|2021-08-12 13:30:10|4135.5|4134.5|4135.5|4135|4136|4135.5|4135|4134|2136
1628775020000|2021-08-12 13:30:20|4136|4135.5|4136.5|4135.5|4136.5|4135.5|4136|4135.5|791
1628775030000|2021-08-12 13:30:30|4136|4135|4135|4134.5|4136.5|4135|4134|4133.5|2080
1628775040000|2021-08-12 13:30:40|4135.5|4135|4136|4135.5|4136.5|4135.5|4135.5|4134.5|1096
1628775050000|2021-08-12 13:30:50|4136.5|4135|4136|4135|4136.5|4135|4135.5|4135|544
1628775070000|2021-08-12 13:31:10|4135.5|4134.5|4135.5|4134.5|4136|4135.5|4134.5|4133.5|3566
1628775080000|2021-08-12 13:31:20|4135|4134|4133|4132|4135.5|4134|4132.5|4132|1456
1628775090000|2021-08-12 13:31:30|4132.5|4131.5|4132|4131|4133|4131.5|4132|4131|80
1628775100000|2021-08-12 13:31:40|4131.5|4130.5|4132|4131|4132|4131.5|4131|4130|471
1628775110000|2021-08-12 13:31:50|4132.5|4131.5|4132.5|4131.5|4133|4132|4132|4131|1753
1628775120000|2021-08-12 13:32:00|4133|4132|4133.5|4133|4134.5|4134|4132.5|4132|3239
1628775130000|2021-08-12 13:32:10|4133|4132.5|4134.5|4133.5|4134.5|4134|4133|4132.5|897
1628775140000|2021-08-12 13:32:20|4134||4134.5||4134.5||4134||61
1628775160000|2021-08-12 13:32:40|4134|4134|4134|4133.5|4134.5|4134|4134|4133.5|316
1628775170000|2021-08-12 13:32:50|4134.5|4133|4134|4133|4134.5|4133|4133.5|4132.5|345
1628775180000|2021-08-12 13:33:00|||||||||63
1628775190000|2021-08-12 13:33:10|4133.5|4133.5|4134.5|4134|4135.5|4134.5|4133.5|4133|3071
1628775200000|2021-08-12 13:33:20|4135|4133.5|4133.5|4133|4135|4133.5|4133.5|4133|1094
1628775210000|2021-08-12 13:33:30|4132.5|4132.5|4132|4131.5|4132.5|4132.5|4131.5|4130.5|1451
1628775220000|2021-08-12 13:33:40|4131.5|4131|4131.5|4131|4131.5|4131|4131.5|4130|1173
1628775230000|2021-08-12 13:33:50|4132|4131.5|4133|4132|4133|4132.5|4132|4131.5|1928
1628775240000|2021-08-12 13:34:00|4132.5|4131.5|4132.5|4131.5|4132.5|4131.5|4132.5|4131.5|0
1628775250000|2021-08-12 13:34:10|4133|4132|4133|4132|4133|4132.5|4133|4131.5|645
1628775270000|2021-08-12 13:34:30|4132.5|4131.5|4131|4130|4133|4132|4130.5|4130|933
1628775280000|2021-08-12 13:34:40|4130.5|4129.5|4131|4130|4131|4130|4129.5|4128.5|1877
1628775290000|2021-08-12 13:34:50|4130.5|4129.5|4128.5|4127.5|4130.5|4129.5|4128|4127.5|3013
1628775300000|2021-08-12 13:35:00|4128|4127|4128|4127|4128|4127.5|4127.5|4127|478
1628775310000|2021-08-12 13:35:10|4127.5|4126.5|4127|4126.5|4128|4126.5|4127|4126.5|334
1628775320000|2021-08-12 13:35:20|4126.5|4126|4128|4127.5|4128|4127.5|4126|4125|3109
1628775330000|2021-08-12 13:35:30|4127.5|4127|4127.5|4126.5|4127.5|4127|4127.5|4126.5|226
1628775340000|2021-08-12 13:35:40|4128|4127|4128.5|4128|4129|4128.5|4128|4127|1955
1628775350000|2021-08-12 13:35:50|4129|4128.5|4129|4128|4129|4128.5|4129|4128|280
1628775360000|2021-08-12 13:36:00|4129.5|4128.5|4131|4130|4131|4130|4129.5|4128.5|2812
1628775370000|2021-08-12 13:36:10|4130.5|4129.5|4129|4128|4130.5|4129.5|4129|4128|3079
1628775380000|2021-08-12 13:36:20|4128.5|4128.5|4129|4127.5|4129.5|4128.5|4128|4127.5|2108
1628775390000|2021-08-12 13:36:30|4128.5|4128|4130|4129|4130|4129|4128.5|4127.5|1459
1628775400000|2021-08-12 13:36:40|4129.5|4129.5|4130|4129|4130|4129.5|4129.5|4129|100
1628775430000|2021-08-12 13:37:10|4129.5||4130||4130||4129.5||0
1628775440000|2021-08-12 13:37:20|4129.5|4128.5|4128.5|4128|4129.5|4128.5|4128.5|4128|1014
1628775450000|2021-08-12 13:37:30|4128|4127.5|4128.5|4127.5|4128.5|4128|4128|4127.5|346
1628775460000|2021-08-12 13:37:40|4129|4128|4130.5|4129.5|4131|4130|4129|4127.5|3507
1628775470000|2021-08-12 13:37:50|4130|4129|4130|4128.5|4130|4129|4129|4128|1120
1628775480000|2021-08-12 13:38:00|4129.5|4129|4129.5|4128.5|4129.5|4129|4129|4128.5|390
1628775500000|2021-08-12 13:38:20|4129|4128|4128|4127.5|4129.5|4128|4128|4127.5|326
1628775510000|2021-08-12 13:38:30|4128.5|4128|4128.5|4127.5|4128.5|4128|4128.5|4127.5|395
1628775520000|2021-08-12 13:38:40|4129|4128|4129.5|4128.5|4129.5|4129|4129|4128|763
1628775530000|2021-08-12 13:38:50|4129|4128|4128.5|4127.5|4129|4128|4128.5|4127.5|893
1628775540000|2021-08-12 13:39:00|4128|4128|4130|4129|4130|4129|4128|4127.5|1444
1628775550000|2021-08-12 13:39:10|4129.5|4128.5|4129|4128|4130|4128.5|4128.5|4128|339
1628775560000|2021-08-12 13:39:20|4128.5|4127.5|4127.5|4126.5|4128.5|4127.5|4127|4126|2170
1628775570000|2021-08-12 13:39:30|4127|4126|4127|4126|4127|4126|4127|4126|100
1628775580000|2021-08-12 13:39:40|4127.5|4126.5|4126.5|4125.5|4127.5|4127|4126|4125.5|1900
1628775590000|2021-08-12 13:39:50|4126|4126|4126.5|4125.5|4127|4126|4126|4125.5|840
1628775600000|2021-08-12 13:40:00|4126|4125|4125.5|4124.5|4126.5|4125.5|4125.5|4124.5|1407
1628775610000|2021-08-12 13:40:10|4126|4125|4126|4124.5|4126|4125|4126|4124.5|168
1628775620000|2021-08-12 13:40:20|4126.5|4125|4127.5|4127|4127.5|4127|4126.5|4124.5|1850
1628775630000|2021-08-12 13:40:30|4128|4127.5|4128|4127|4128|4127.5|4128|4127|317
1628775640000|2021-08-12 13:40:40|||||||||47
1628775650000|2021-08-12 13:40:50|4128.5|4127.5|4128.5|4127.5|4129|4128|4128.5|4127.5|395
1628775660000|2021-08-12 13:41:00|4129|4128|4129|4128|4129|4128.5|4129|4128|211
1628775670000|2021-08-12 13:41:10|4129.5|4128.5|4129.5|4128.5|4129.5|4128.5|4129.5|4128.5|251
1628775680000|2021-08-12 13:41:20|4129|4128|4128|4127|4129|4128|4127.5|4127|652
1628775690000|2021-08-12 13:41:30|4127.5|4126.5|4127.5|4126.5|4127.5|4127|4127|4126|708
1628775710000|2021-08-12 13:41:50|4127||4127.5||4127.5||4127||0
1628775730000|2021-08-12 13:42:10|4128|4127|4128|4127|4128|4127.5|4128|4127|765
1628775740000|2021-08-12 13:42:20|4127.5|4126.5|4125.5|4124.5|4127.5|4126.5|4125.5|4124.5|1612
1628775750000|2021-08-12 13:42:30|4125|4125|4125|4124.5|4125.5|4125|4125|4124.5|711
1628775760000|2021-08-12 13:42:40|4125.5||4125.5||4125.5||4125.5||0
1628775770000|2021-08-12 13:42:50|4125||4125.5||4125.5||4125||43
1628775780000|2021-08-12 13:43:00||4125||4124.5||4125||4124.5|53
1628775800000|2021-08-12 13:43:20|4126|4125|4125|4124.5|4126|4125.5|4125|4124|1987
1628775810000|2021-08-12 13:43:30|4125.5|4125|4127|4126|4127|4126.5|4125.5|4124.5|1723
1628775820000|2021-08-12 13:43:40|4127.5|4126.5|4127.5|4126.5|4128|4127.5|4127.5|4126.5|902
1628775830000|2021-08-12 13:43:50|4128||4128||4128||4128||0
1628775850000|2021-08-12 13:44:10|4127.5|4126|4126.5|4125.5|4127.5|4126|4126.5|4125.5|258
1628775860000|2021-08-12 13:44:20||4126||4126||4126||4126|8
1628775870000|2021-08-12 13:44:30||4125.5||4125.5||4125.5||4125.5|0
1628775880000|2021-08-12 13:44:40|4127|4126|4127|4126|4127|4126.5|4126.5|4126|838
1628775890000|2021-08-12 13:44:50|4126.5|4125.5|4125.5|4125|4126.5|4125.5|4125.5|4125|372
1628775900000|2021-08-12 13:45:00|4126|4124.5|4126|4125.5|4126|4125.5|4126|4124.5|888
1628775910000|2021-08-12 13:45:10|4126.5|4126|4127|4126.5|4127|4126.5|4126.5|4125.5|263
1628775920000|2021-08-12 13:45:20|4126.5|4126|4125|4124.5|4127|4126.5|4125|4124.5|1048
1628775930000|2021-08-12 13:45:30|4125.5|4124|4124.5|4124|4125.5|4124|4124.5|4123.5|306
1628775940000|2021-08-12 13:45:40|4125|4123.5|4125.5|4124.5|4125.5|4125|4125|4123.5|1343
1628775950000|2021-08-12 13:45:50|4125|4124|4124.5|4123.5|4125.5|4124|4124.5|4123.5|34
1628775960000|2021-08-12 13:46:00|4125|4124|4125.5|4124.5|4125.5|4124.5|4125|4124|942
1628775980000|2021-08-12 13:46:20|4126|4125|4125.5|4124.5|4126|4125.5|4125|4124.5|977
1628775990000|2021-08-12 13:46:30|4125||4125||4125||4125||380
1628776000000|2021-08-12 13:46:40|4124.5|4124|4124|4123|4124.5|4124|4124|4123|303
1628776010000|2021-08-12 13:46:50|||||||||60
1628776020000|2021-08-12 13:47:00|4124.5|4123.5|4125|4124.5|4125|4124.5|4124.5|4123.5|1005
1628776030000|2021-08-12 13:47:10|4125.5|4125|4125.5|4125|4125.5|4125|4125.5|4125|860
1628776040000|2021-08-12 13:47:20|4126|4125.5|4127|4126.5|4127.5|4126.5|4126|4125.5|816
1628776050000|2021-08-12 13:47:30|4127.5|4127|4127|4126.5|4128|4127.5|4127|4126.5|448
1628776060000|2021-08-12 13:47:40|4126.5|4126|4126|4125.5|4127|4126.5|4126|4125.5|680
1628776070000|2021-08-12 13:47:50|4126.5|4126.5|4127.5|4126.5|4128.5|4127.5|4126.5|4126|2211
1628776080000|2021-08-12 13:48:00|4127|4126|4127|4126|4127|4126|4126.5|4126|132
1628776090000|2021-08-12 13:48:10|4126.5||4126.5||4126.5||4126.5||3
1628776100000|2021-08-12 13:48:20|||||||||317
1628776110000|2021-08-12 13:48:30|4127|4126.5|4127.5|4127|4128|4127|4127|4126|1206
1628776120000|2021-08-12 13:48:40|4128|4127.5|4128.5|4127.5|4129|4128.5|4127.5|4127|1094
1628776130000|2021-08-12 13:48:50|4128|4127|4128.5|4127.5|4128.5|4127.5|4127|4126.5|2444
1628776140000|2021-08-12 13:49:00|4128||4128||4128.5||4128||24
1628776150000|2021-08-12 13:49:10|4128.5|4128|4130|4129.5|4130.5|4129.5|4128.5|4127.5|2300
1628776160000|2021-08-12 13:49:20|4130.5|4130|4130|4129|4130.5|4130|4130|4129|801
1628776170000|2021-08-12 13:49:30|4129.5|4129.5|4130|4129|4130|4129.5|4129.5|4129|389
1628776180000|2021-08-12 13:49:40|4129.5|4128.5|4129.5|4128.5|4130.5|4129|4129|4128|768
1628776200000|2021-08-12 13:50:00|4130|4129|4129.5|4128.5|4130|4129.5|4128.5|4127.5|5387
1628776210000|2021-08-12 13:50:10|4130|4129|4130.5|4130|4131|4130|4130|4129|1796
1628776220000|2021-08-12 13:50:20||4129.5||4129.5||4130||4129.5|940
1628776230000|2021-08-12 13:50:30|4131|4130|4131|4130.5|4131.5|4130.5|4130.5|4130|1023
1628776240000|2021-08-12 13:50:40|4130.5|4130|4130.5|4130|4130.5|4130|4130|4129.5|586
1628776250000|2021-08-12 13:50:50|||||||||4
1628776260000|2021-08-12 13:51:00|4130|4129.5|4131.5|4130.5|4131.5|4131|4129.5|4129|2844
1628776270000|2021-08-12 13:51:10|4132|4131|4132|4131|4132.5|4131.5|4132|4131|345
1628776280000|2021-08-12 13:51:20|4131.5|4130.5|4130.5|4129.5|4131.5|4130.5|4130.5|4129.5|1214
1628776290000|2021-08-12 13:51:30|4130|4129|4130|4129|4130.5|4129.5|4130|4129|0
1628776300000|2021-08-12 13:51:40|4130.5|4129.5|4131.5|4130.5|4132|4131|4130.5|4129|1364
1628776310000|2021-08-12 13:51:50|4131|4130|4131.5|4130.5|4131.5|4130.5|4130.5|4130|1185
1628776320000|2021-08-12 13:52:00|4131|4131|4131|4130|4131|4131|4130.5|4130|374
1628776330000|2021-08-12 13:52:10|4131.5|4130.5|4131.5|4131|4131.5|4131|4131.5|4130.5|138
1628776340000|2021-08-12 13:52:20|4131|4130.5|4131|4130.5|4131|4130.5|4131|4130.5|96
1628776350000|2021-08-12 13:52:30|4130.5|4130|4131|4130.5|4131|4130.5|4130.5|4130|1217
1628776360000|2021-08-12 13:52:40|4131.5|4131|4132.5|4131.5|4132.5|4132|4131.5|4131|1734
1628776370000|2021-08-12 13:52:50|4133|4132|4133|4132|4133|4132.5|4133|4131.5|344
1628776380000|2021-08-12 13:53:00|4132.5|4132.5|4133|4132|4133|4132.5|4132.5|4132|199
1628776390000|2021-08-12 13:53:10|4132.5|4131.5|4134|4133|4134|4133.5|4132|4131.5|3143
1628776400000|2021-08-12 13:53:20|4133.5|4133.5|4134|4133|4134|4133.5|4133.5|4133|407
1628776410000|2021-08-12 13:53:30|4134.5|4133.5|4133.5|4132.5|4134.5|4133.5|4133|4132|1644
1628776430000|2021-08-12 13:53:50|4133|4133|4134|4133|4134|4133|4133|4132.5|619
1628776440000|2021-08-12 13:54:00|4134.5|4133.5|4134.5|4134|4135|4134|4134.5|4133.5|551
1628776450000|2021-08-12 13:54:10|4135|4134.5|4136|4135|4136|4135.5|4135|4134|458
1628776460000|2021-08-12 13:54:20|4136.5|4135.5|4136.5|4136|4137|4136|4136|4135.5|10
1628776470000|2021-08-12 13:54:30|4136|4135.5|4135|4134.5|4136.5|4135.5|4135|4134.5|2122
1628776480000|2021-08-12 13:54:40|4135.5||4135||4135.5||4135||75
1628776490000|2021-08-12 13:54:50|4134.5|4134|4135|4133.5|4135.5|4135|4134.5|4133.5|2189
1628776500000|2021-08-12 13:55:00|4134.5|4133|4134.5|4134|4134.5|4134|4133.5|4133|1717
1628776510000|2021-08-12 13:55:10|4134|4133.5|4134|4133|4134|4133.5|4133.5|4133|3442
1628776520000|2021-08-12 13:55:20|4133.5||4134||4134||4133.5||0
1628776530000|2021-08-12 13:55:30|4134.5|4133.5|4134.5|4133.5|4134.5|4134|4134|4133|1431
1628776540000|2021-08-12 13:55:40|4134|4133|4134|4133|4134.5|4133|4133.5|4133|2406
1628776550000|2021-08-12 13:55:50|4133.5|4132.5|4133.5|4132.5|4134|4133|4133|4132.5|3158
1628776560000|2021-08-12 13:56:00|4133|4132|4133.5|4132.5|4133.5|4133|4132.5|4132|962
1628776570000|2021-08-12 13:56:10|4134|4133|4134|4133|4134|4133.5|4133.5|4133|779
1628776590000|2021-08-12 13:56:30|4134.5|4133.5|4135|4134|4135.5|4134.5|4134.5|4133|8025
1628776600000|2021-08-12 13:56:40|4135.5|4134.5|4135.5|4134.5|4135.5|4134.5|4135.5|4134.5|1180
1628776610000|2021-08-12 13:56:50|4135|4134|4134|4133|4135|4134|4134|4133|490
1628776620000|2021-08-12 13:57:00|4133.5|4132.5|4133|4132|4133.5|4132.5|4132.5|4131.5|711
1628776630000|2021-08-12 13:57:10|4132.5|4132.5|4133|4132|4133|4132.5|4132.5|4132|208
1628776640000|2021-08-12 13:57:20|4132.5|4131.5|4132.5|4131.5|4132.5|4132|4132|4131.5|657
1628776650000|2021-08-12 13:57:30|4132|4131|4130.5|4129.5|4132.5|4131|4130|4129.5|1685
1628776660000|2021-08-12 13:57:40|4130|4130|4130.5|4129.5|4130.5|4130|4130|4129.5|229
1628776680000|2021-08-12 13:58:00|4131|4130|4132|4131|4132|4131.5|4131|4130|2511
1628776690000|2021-08-12 13:58:10|4131.5|4130.5|4130.5|4130|4131.5|4130.5|4130.5|4130|525
1628776700000|2021-08-12 13:58:20|4130|4129.5|4130|4129|4130|4129.5|4129.5|4128.5|342
1628776710000|2021-08-12 13:58:30|4129.5|4129.5|4130|4128.5|4130|4129.5|4129.5|4128.5|1230
1628776730000|2021-08-12 13:58:50|4129.5|4129|4130|4129|4130|4129|4129.5|4129|450
1628776750000|2021-08-12 13:59:10|4129.5|4129.5|4131.5|4130.5|4132|4131|4129.5|4129.5|2202
1628776760000|2021-08-12 13:59:20|4131|4131|4131|4130.5|4131|4131|4131|4130.5|543
1628776770000|2021-08-12 13:59:30|4131.5|4130|4131|4130|4131.5|4130|4130.5|4130|1014
1628776790000|2021-08-12 13:59:50|4130.5|4129.5|4130|4129.5|4131|4129.5|4129.5|4129|1426
1628776800000|2021-08-12 14:00:00|4129.5|4129|4130|4129.5|4130|4129.5|4129.5|4128.5|2325
1628776810000|2021-08-12 14:00:10|4130.5|4130|4131|4130|4131|4130.5|4130.5|4129.5|1177
1628776830000|2021-08-12 14:00:30|4130.5|4129.5|4130|4129.5|4130.5|4129.5|4130|4129|288
1628776840000|2021-08-12 14:00:40|4129.5|4129|4130|4129|4130|4129|4129.5|4129|673
1628776850000|2021-08-12 14:00:50|4129.5|4128.5|4128|4127|4130|4128.5|4128|4127|615
1628776860000|2021-08-12 14:01:00||4126.5||4127||4127||4126.5|9
1628776870000|2021-08-12 14:01:10|4128.5|4127.5|4129|4128.5|4129|4128.5|4128.5|4127.5|989
1628776880000|2021-08-12 14:01:20|4129.5||4129.5||4129.5||4129.5||224
1628776890000|2021-08-12 14:01:30|4130|4129|4130.5|4129.5|4130.5|4129.5|4130|4129|1133
1628776900000|2021-08-12 14:01:40|4130|4129|4130|4129|4130.5|4129.5|4130|4129|1431
1628776930000|2021-08-12 14:02:10|4129.5|4128.5|4128|4127|4130|4128.5|4127.5|4126.5|1789
1628776950000|2021-08-12 14:02:30||4127.5||4127||4127.5||4127|0
1628776960000|2021-08-12 14:02:40|4128.5|4127.5|4128.5|4127.5|4129|4128.5|4128.5|4127|1780
1628776970000|2021-08-12 14:02:50|4128|4128|4128.5|4127.5|4128.5|4128|4128|4127.5|282
1628776980000|2021-08-12 14:03:00|4128|4127|4127|4126.5|4128.5|4127|4126|4125.5|4913
1628776990000|2021-08-12 14:03:10|4126.5|4126|4127|4126|4127|4126.5|4126.5|4125.5|48
1628777000000|2021-08-12 14:03:20|4126.5|4126.5|4127|4126.5|4127|4126.5|4126.5|4126.5|637
1628777010000|2021-08-12 14:03:30|4127.5|4126|4128|4127|4128|4127.5|4127.5|4126|1445
1628777020000|2021-08-12 14:03:40|4127.5|4126.5|4127|4125.5|4128|4126.5|4127|4125.5|207
1628777030000|2021-08-12 14:03:50|||||||||29
1628777040000|2021-08-12 14:04:00|4127.5|4126|4127.5|4127|4127.5|4127|4127.5|4126|518
1628777050000|2021-08-12 14:04:10|4127|4126.5|4128|4127|4128|4127.5|4127|4126.5|451
1628777080000|2021-08-12 14:04:40|4128.5|4127.5|4128.5|4128|4128.5|4128|4128.5|4127.5|1481
1628777090000|2021-08-12 14:04:50|4128|4127.5|4128|4127|4128.5|4127.5|4127.5|4126.5|2027
1628777100000|2021-08-12 14:05:00|4128.5|4127.5|4129|4128|4129|4128|4128.5|4127.5|1224
1628777110000|2021-08-12 14:05:10||4127.5||4128||4128||4127.5|198
1628777120000|2021-08-12 14:05:20|4129.5|4128.5|4131|4130.5|4131|4130.5|4129.5|4128|2035
1628777130000|2021-08-12 14:05:30|4131.5|4131|4131.5|4131|4131.5|4131|4131.5|4130.5|366
1628777140000|2021-08-12 14:05:40|||||||||54
1628777150000|2021-08-12 14:05:50|4131|4130.5|4130.5|4129.5|4131|4130.5|4130.5|4129.5|2779
1628777160000|2021-08-12 14:06:00|4131|4130|4132|4131|4132|4131|4131|4129.5|520
1628777170000|2021-08-12 14:06:10||4131.5||4131.5||4131.5||4131.5|0
1628777180000|2021-08-12 14:06:20|4132.5|4132|4132.5|4131.5|4133|4132|4132|4131.5|1237
1628777190000|2021-08-12 14:06:30|4132|4131|4132|4131|4132|4131.5|4131.5|4131|516
1628777200000|2021-08-12 14:06:40|4131.5|4130.5|4131.5|4131|4131.5|4131|4131|4130|748
1628777210000|2021-08-12 14:06:50|4132|4130.5|4131.5|4130.5|4132|4130.5|4131|4130.5|982
1628777220000|2021-08-12 14:07:00|4131|4130|4131|4130|4131|4130.5|4130.5|4130|1711
1628777230000|2021-08-12 14:07:10|||||||||311
1628777240000|2021-08-12 14:07:20|4131.5|4130.5|4131.5|4130.5|4131.5|4131|4131.5|4130.5|827
1628777250000|2021-08-12 14:07:30|4131||4131||4131||4131||0
1628777270000|2021-08-12 14:07:50|4131.5|4131|4131.5|4131|4131.5|4131|4131|4130.5|471
1628777280000|2021-08-12 14:08:00|4131|4130.5|4131.5|4131|4131.5|4131|4131|4130.5|443
1628777290000|2021-08-12 14:08:10|4132||4131.5||4132||4131.5||889
1628777310000|2021-08-12 14:08:30|||||||||118
1628777320000|2021-08-12 14:08:40|4132|4131.5|4133|4132|4133|4132.5|4132|4131.5|678
1628777330000|2021-08-12 14:08:50|4132.5|4132.5|4132|4131|4132.5|4132.5|4131.5|4131|1109
1628777340000|2021-08-12 14:09:00|4131.5|4131.5|4131.5|4131|4132|4131.5|4131.5|4131|1138
1628777350000|2021-08-12 14:09:10|4132|4130.5|4131|4130.5|4132|4131|4131|4130.5|893
1628777360000|2021-08-12 14:09:20|4130.5|4130|4131|4130|4131|4130.5|4130.5|4130|1129
1628777370000|2021-08-12 14:09:30|4131.5|4130.5|4131|4130|4131.5|4131|4131|4130|597
1628777390000|2021-08-12 14:09:50|4130.5|4129.5|4130|4129|4131|4129.5|4129.5|4129|1537
1628777400000|2021-08-12 14:10:00|4129.5|4128.5|4130.5|4129.5|4130.5|4130|4129|4128.5|1457
1628777410000|2021-08-12 14:10:10|4131|4130|4131|4130.5|4131|4130.5|4131|4130|374
1628777420000|2021-08-12 14:10:20|4130.5|4130|4130.5|4130|4130.5|4130|4130.5|4130|210
1628777430000|2021-08-12 14:10:30|||||||||738
1628777450000|2021-08-12 14:10:50|4131|4130.5|4131|4130.5|4131|4130.5|4131|4130.5|176
1628777460000|2021-08-12 14:11:00|4131.5|4131|4132.5|4132|4133|4132|4131.5|4130.5|1472
1628777470000|2021-08-12 14:11:10|4132|4131.5|4132.5|4132|4132.5|4132|4132|4131.5|496
1628777480000|2021-08-12 14:11:20|4133|4132.5|4133|4132|4133|4132.5|4133|4132|277
1628777500000|2021-08-12 14:11:40||4132.5||4132.5||4132.5||4132.5|585
1628777510000|2021-08-12 14:11:50|4132.5|4132|4132.5|4132|4132.5|4132|4132.5|4132|913
1628777520000|2021-08-12 14:12:00|4132|4131.5|4132|4131|4132|4131.5|4131.5|4131|1341
1628777530000|2021-08-12 14:12:10||4131.5||4131||4131.5||4131|55
1628777540000|2021-08-12 14:12:20|4131.5||4131.5||4131.5||4131.5||863
1628777550000|2021-08-12 14:12:30|4131|4130.5|4131|4130.5|4131|4130.5|4130.5|4130|596
1628777570000|2021-08-12 14:12:50|4130.5|4130|4130|4129|4131|4130|4130|4129|1995
1628777580000|2021-08-12 14:13:00|4129.5|4128.5|4129|4128.5|4129.5|4128.5|4129|4128.5|305
1628777590000|2021-08-12 14:13:10|4128.5|4128|4128.5|4128|4128.5|4128|4128.5|4127.5|378
1628777600000|2021-08-12 14:13:20|4128|4127|4128|4127|4128|4127.5|4128|4127|105
1628777610000|2021-08-12 14:13:30||4126.5||4126.5||4126.5||4126.5|240
1628777620000|2021-08-12 14:13:40|4127.5|4127|4127.5|4126.5|4127.5|4127|4127.5|4126.5|220
1628777630000|2021-08-12 14:13:50|4127|4127|4126.5|4126|4127|4127|4126.5|4126|1289
1628777640000|2021-08-12 14:14:00|4126|4125.5|4126.5|4125.5|4126.5|4125.5|4126|4125|314
1628777660000|2021-08-12 14:14:20|4127|4126|4127|4126|4127.5|4127|4126.5|4125.5|3192
1628777670000|2021-08-12 14:14:30|4126.5||4126.5||4126.5||4126.5||331
1628777680000|2021-08-12 14:14:40|4127|4126.5|4126.5|4126|4127|4126.5|4126.5|4126|128
1628777690000|2021-08-12 14:14:50|4127|4126.5|4127|4126.5|4127|4126.5|4127|4126.5|804
1628777700000|2021-08-12 14:15:00|||||||||490
1628777710000|2021-08-12 14:15:10|||||||||76
1628777720000|2021-08-12 14:15:20|4127.5|4127|4127.5|4126.5|4127.5|4127|4127.5|4126.5|1158
1628777730000|2021-08-12 14:15:30||4127||4127||4127||4127|0
1628777740000|2021-08-12 14:15:40|4128|4127.5|4128.5|4128|4128.5|4128|4128|4127.5|1042
1628777750000|2021-08-12 14:15:50|4129||4128.5||4129||4128.5||235
1628777760000|2021-08-12 14:16:00|4129|4128.5|4130|4129|4130|4129.5|4129|4128.5|1339
1628777790000|2021-08-12 14:16:30|4129.5||4129.5||4129.5||4129.5||0
1628777800000|2021-08-12 14:16:40|4129|4128.5|4129|4128.5|4129|4128.5|4128.5|4128|1126
1628777810000|2021-08-12 14:16:50|4129.5|4129|4130|4129.5|4130|4129.5|4129.5|4128.5|1135
1628777820000|2021-08-12 14:17:00|4130.5|4130|4131|4130|4131|4130|4130.5|4130|495
1628777830000|2021-08-12 14:17:10|4130.5|4129.5|4130.5|4129.5|4130.5|4129.5|4130.5|4129.5|134
1628777840000|2021-08-12 14:17:20|4131|4130|4131|4130|4131|4130|4131|4130|44
1628777850000|2021-08-12 14:17:30||4130.5||4130||4130.5||4130|231
1628777860000|2021-08-12 14:17:40||4130.5||4130.5||4130.5||4130.5|371
1628777870000|2021-08-12 14:17:50|||||||||536
1628777880000|2021-08-12 14:18:00|4131.5|4131|4131.5|4131|4131.5|4131|4131|4130.5|1647
1628777890000|2021-08-12 14:18:10|4131|4130.5|4131.5|4130.5|4131.5|4131|4131|4130.5|434
1628777910000|2021-08-12 14:18:30|4131|4130|4130|4129.5|4131|4130|4130|4129.5|797
1628777930000|2021-08-12 14:18:50|4129.5|4129|4129.5|4129|4129.5|4129|4129.5|4129|707
1628777940000|2021-08-12 14:19:00|4130|4129.5|4129.5|4129|4130|4129.5|4129.5|4129|693
1628777950000|2021-08-12 14:19:10|4130||4130||4130||4129.5||27
1628777970000|2021-08-12 14:19:30|4129.5|4128.5|4128.5|4128|4130|4128.5|4128.5|4128|343
1628777990000|2021-08-12 14:19:50|4129|4128.5|4128|4127|4129|4128.5|4128|4127|2554
1628778000000|2021-08-12 14:20:00|4127.5|4126.5|4127.5|4126.5|4127.5|4126.5|4127.5|4126.5|150
1628778010000|2021-08-12 14:20:10|4127|4126|4126.5|4126|4127|4126|4126.5|4126|534
1628778020000|2021-08-12 14:20:20|4127|4126.5|4127|4126.5|4127|4126.5|4127|4126.5|137
1628778030000|2021-08-12 14:20:30|4127.5|4127|4128.5|4128|4128.5|4128|4127.5|4127|1699
1628778040000|2021-08-12 14:20:40|4129|4128.5|4128|4127.5|4129|4128.5|4128|4127.5|384
1628778050000|2021-08-12 14:20:50|4127.5|4127|4128|4127|4128|4127|4127.5|4126.5|163
1628778060000|2021-08-12 14:21:00|4128.5|4127.5|4129.5|4128.5|4129.5|4128.5|4128.5|4127|1186
1628778070000|2021-08-12 14:21:10|4129||4129||4129||4129||0
1628778080000|2021-08-12 14:21:20|4128.5|4128|4128|4127.5|4128.5|4128|4128|4127.5|312
1628778090000|2021-08-12 14:21:30||4127||4127||4127||4127|250
1628778100000|2021-08-12 14:21:40|4127.5|4126.5|4127|4126|4127.5|4127|4127|4126|191
1628778110000|2021-08-12 14:21:50|4127.5|4126.5|4127.5|4127|4127.5|4127|4127.5|4126.5|300
1628778120000|2021-08-12 14:22:00|4127|4126.5|4127.5|4126.5|4127.5|4127|4127|4126|273
1628778130000|2021-08-12 14:22:10|4128|4127|4128|4127.5|4128|4127.5|4128|4127|0
1628778160000|2021-08-12 14:22:40|4128.5|4128|4128.5|4128|4128.5|4128|4128.5|4128|782
1628778180000|2021-08-12 14:23:00|4128|4127.5|4128|4127.5|4128|4127.5|4128|4127|2068
1628778190000|2021-08-12 14:23:10|||||||||214
1628778200000|2021-08-12 14:23:20|4128.5|4128|4129|4128|4129|4128.5|4128.5|4128|1657
1628778210000|2021-08-12 14:23:30|4128.5|4127.5|4128.5|4127.5|4128.5|4128|4128|4127.5|652
1628778220000|2021-08-12 14:23:40|4128|4128|4128|4127.5|4128|4128|4128|4127.5|623
1628778240000|2021-08-12 14:24:00|4128.5|4128|4128.5|4127.5|4128.5|4128|4128.5|4127.5|100
1628778250000|2021-08-12 14:24:10|||||||||175
1628778260000|2021-08-12 14:24:20|4129|4128|4129|4128.5|4129|4128.5|4128.5|4128|909
1628778270000|2021-08-12 14:24:30|4129.5|4129|4129|4128.5|4129.5|4129|4129|4128.5|724
1628778280000|2021-08-12 14:24:40|4129.5|4129|4129.5|4128.5|4129.5|4129|4129.5|4128.5|289
1628778290000|2021-08-12 14:24:50|4129|4128|4128.5|4128|4129|4128|4128.5|4127.5|765
1628778300000|2021-08-12 14:25:00|4128|4127.5|4128|4127.5|4128.5|4127.5|4127.5|4127|847
1628778310000|2021-08-12 14:25:10|4128.5|4128|4128.5|4128|4128.5|4128|4128.5|4128|442
1628778320000|2021-08-12 14:25:20|4129|4128.5|4129|4128|4129|4128.5|4128.5|4128|967
1628778340000|2021-08-12 14:25:40|||||||||51
1628778350000|2021-08-12 14:25:50|4128.5|4127.5|4128.5|4128|4128.5|4128|4128|4127.5|140
1628778380000|2021-08-12 14:26:20|||||||||69
1628778390000|2021-08-12 14:26:30|4128|4127.5|4128.5|4128|4128.5|4128|4128|4127.5|1540
1628778400000|2021-08-12 14:26:40|4128|4127.5|4128|4127.5|4128.5|4128|4128|4127.5|773
1628778410000|2021-08-12 14:26:50|4128.5|4128|4129|4128|4129|4128|4128|4128|935
1628778420000|2021-08-12 14:27:00|4128.5|4128.5|4128.5|4128|4128.5|4128.5|4128.5|4128|580
1628778430000|2021-08-12 14:27:10|4129|4128.5|4129|4128.5|4129|4128.5|4129|4128.5|506
1628778440000|2021-08-12 14:27:20|||||||||201
1628778450000|2021-08-12 14:27:30|4128.5|4128|4128|4127.5|4128.5|4128|4128|4127.5|1067
1628778460000|2021-08-12 14:27:40|4128.5|4127|4128.5|4128|4128.5|4128|4128.5|4127|297
1628778480000|2021-08-12 14:28:00||4127.5||4128||4128||4127.5|448
1628778490000|2021-08-12 14:28:10|4128|4127.5|4128.5|4127.5|4128.5|4128|4128|4127.5|1175
1628778500000|2021-08-12 14:28:20|4128||4128||4128||4128||1
1628778510000|2021-08-12 14:28:30|||||||||220
1628778520000|2021-08-12 14:28:40|||||||||617
1628778530000|2021-08-12 14:28:50|4127.5|4127|4127|4126.5|4128|4127.5|4127|4126.5|1622
1628778540000|2021-08-12 14:29:00|||||||||93
1628778550000|2021-08-12 14:29:10|4126.5|4126|4126|4125.5|4126.5|4126|4126|4125.5|394
1628778560000|2021-08-12 14:29:20|4126.5|4126|4127|4126|4127|4126.5|4126.5|4126|1189
1628778590000|2021-08-12 14:29:50|4126.5|4126.5|4127|4126.5|4127|4126.5|4126.5|4126|785
1628778600000|2021-08-12 14:30:00|4126.5|4126|4127|4126|4127|4126|4126.5|4126|104
1628778610000|2021-08-12 14:30:10|4126.5||4127||4127||4126.5||0
1628778620000|2021-08-12 14:30:20|4126.5|4126.5|4127.5|4126.5|4127.5|4127|4126.5|4126|931
1628778630000|2021-08-12 14:30:30|4127||4127||4127||4127||79
1628778640000|2021-08-12 14:30:40|4126.5|4126|4126.5|4126|4126.5|4126|4126.5|4126|152
1628778650000|2021-08-12 14:30:50|4126|4125.5|4126.5|4125.5|4126.5|4125.5|4125.5|4125|1510
1628778660000|2021-08-12 14:31:00|4126|4125|4126|4125|4126|4125|4126|4125|0
1628778670000|2021-08-12 14:31:10|||||||||224
1628778680000|2021-08-12 14:31:20|4126.5|4125.5|4128|4127.5|4128|4127.5|4126.5|4125.5|4095
1628778690000|2021-08-12 14:31:30|4128.5|4128|4128.5|4128|4128.5|4128|4128.5|4128|822
1628778700000|2021-08-12 14:31:40|4129|4128.5|4129|4128|4129.5|4129|4128.5|4128|4891
1628778710000|2021-08-12 14:31:50|4129.5|4128.5|4129.5|4128.5|4129.5|4128.5|4129.5|4128|249
1628778720000|2021-08-12 14:32:00|4129|4128|4128|4127.5|4129.5|4128|4128|4127.5|331
1628778740000|2021-08-12 14:32:20|||||||||23
1628778750000|2021-08-12 14:32:30|||||||||35
1628778760000|2021-08-12 14:32:40|||||||||3
1628778770000|2021-08-12 14:32:50|||||||||96
1628778780000|2021-08-12 14:33:00|4128.5|4128|4127|4126|4128.5|4128|4127|4126|1261
1628778790000|2021-08-12 14:33:10|4126.5|4125.5|4127|4126|4127|4126.5|4126|4125.5|184
1628778800000|2021-08-12 14:33:20|4126.5|4126.5|4128|4127.5|4128|4127.5|4126.5|4126|1524
1628778810000|2021-08-12 14:33:30|4127.5|4127|4127.5|4127|4127.5|4127|4127.5|4127|233
1628778820000|2021-08-12 14:33:40|4127|4126.5|4126.5|4126|4127|4126.5|4126.5|4126|601
1628778830000|2021-08-12 14:33:50|4127|4126.5|4127|4126.5|4127|4126.5|4127|4126.5|46
1628778840000|2021-08-12 14:34:00|4127.5|4127|4127.5|4126.5|4127.5|4127|4127|4126.5|192
1628778850000|2021-08-12 14:34:10|4128|4127|4128|4127|4128|4127.5|4128|4127|316
1628778860000|2021-08-12 14:34:20|4128.5|4127.5|4128.5|4127.5|4128.5|4128|4128.5|4127.5|252
1628778880000|2021-08-12 14:34:40|4128|4127|4127|4126.5|4128|4127|4127|4126.5|1533
1628778890000|2021-08-12 14:34:50|4127.5|4127|4127.5|4126.5|4127.5|4127|4127.5|4126.5|381
1628778910000|2021-08-12 14:35:10|4128|4127|4129|4128.5|4129|4128.5|4128|4127|844
1628778920000|2021-08-12 14:35:20|4129.5|4129|4129.5|4128.5|4129.5|4129|4129.5|4128.5|536
1628778940000|2021-08-12 14:35:40|4129||4129.5||4129.5||4129||0
1628778950000|2021-08-12 14:35:50|4129|4128|4128.5|4127.5|4129|4128|4128|4127.5|551
1628778960000|2021-08-12 14:36:00|4129|4128|4129.5|4128.5|4129.5|4128.5|4129|4128|303
1628778970000|2021-08-12 14:36:10|4129|4128|4128.5|4127.5|4129.5|4128|4128.5|4127.5|189
1628778980000|2021-08-12 14:36:20|||||||||216
1628778990000|2021-08-12 14:36:30|||||||||125
1628779020000|2021-08-12 14:37:00|4129|4128|4129|4128.5|4129.5|4129|4129|4128|4895
1628779030000|2021-08-12 14:37:10||4128||4128||4128||4128|60
1628779040000|2021-08-12 14:37:20|||||||||150
1628779060000|2021-08-12 14:37:40|4128.5|4127.5|4127|4126.5|4129|4127.5|4127|4126.5|1555
1628779070000|2021-08-12 14:37:50|4127.5|4127|4127.5|4126.5|4128|4127.5|4127.5|4126.5|633
1628779080000|2021-08-12 14:38:00|4128|4127|4128.5|4127.5|4129|4128.5|4128|4126.5|1829
1628779090000|2021-08-12 14:38:10|4128|4128|4128.5|4128|4128.5|4128|4128|4128|250
1628779100000|2021-08-12 14:38:20|4128|4127.5|4128.5|4127.5|4128.5|4127.5|4128|4127.5|641
1628779120000|2021-08-12 14:38:40|4128|4127|4128|4127|4128|4127.5|4128|4127|157
1628779140000|2021-08-12 14:39:00|4128.5|4127.5|4128.5|4127.5|4128.5|4128|4128|4127.5|379
1628779150000|2021-08-12 14:39:10|4128|4128|4128.5|4127.5|4128.5|4128|4128|4127.5|2
1628779160000|2021-08-12 14:39:20|||||||||2
1628779180000|2021-08-12 14:39:40||4128||4128||4128||4128|229
1628779190000|2021-08-12 14:39:50|4128|4127.5|4128|4127.5|4129.5|4128.5|4128|4127.5|2679
1628779200000|2021-08-12 14:40:00|4128.5|4128|4128|4127.5|4128.5|4128|4128|4127.5|574
1628779210000|2021-08-12 14:40:10|4128.5|4128|4129|4128|4129|4128.5|4128.5|4128|869
1628779220000|2021-08-12 14:40:20|||||||||5
1628779240000|2021-08-12 14:40:40|4129.5|4128.5|4129.5|4128.5|4129.5|4129|4129|4128.5|209
1628779250000|2021-08-12 14:40:50|4129|4129|4130|4129.5|4130|4129.5|4129|4128.5|581
1628779260000|2021-08-12 14:41:00|4130.5|4130|4132|4131|4132|4131|4130.5|4130|1089
1628779270000|2021-08-12 14:41:10|4132.5|4131.5|4132.5|4131.5|4132.5|4131.5|4132.5|4131.5|190
1628779280000|2021-08-12 14:41:20||4132||4131.5||4132||4131.5|723
1628779290000|2021-08-12 14:41:30|||||||||540
1628779320000|2021-08-12 14:42:00|4132|4131|4131.5|4130.5|4132.5|4131|4131.5|4130.5|555
1628779340000|2021-08-12 14:42:20||4131||4131||4131||4130.5|214
1628779350000|2021-08-12 14:42:30|4131|4130.5|4131|4130.5|4131|4130.5|4131|4130.5|283
1628779360000|2021-08-12 14:42:40|4130.5|4130|4130|4129.5|4130.5|4130|4130|4129.5|749
1628779380000|2021-08-12 14:43:00|4130.5|4130|4131.5|4130.5|4131.5|4130.5|4130.5|4130|1378
1628779390000|2021-08-12 14:43:10|4131||4131||4131||4131||94653
1628779400000|2021-08-12 14:43:20|4130.5|4130|4129.5|4129|4130.5|4130|4129.5|4129|435
1628779410000|2021-08-12 14:43:30|4130|4129.5|4130.5|4129.5|4130.5|4130|4130|4129|797
1628779420000|2021-08-12 14:43:40||4129||4129||4129||4129|0
1628779430000|2021-08-12 14:43:50|||||||||200
1628779470000|2021-08-12 14:44:30||4129.5||4129.5||4129.5||4129.5|10
1628779480000|2021-08-12 14:44:40|4130|4129|4129|4128|4130|4129|4129|4128|1542
1628779490000|2021-08-12 14:44:50|4128.5|4127.5|4129|4128.5|4129|4128.5|4128.5|4127.5|189
1628779500000|2021-08-12 14:45:00|4129.5|4129|4129.5|4128.5|4129.5|4129|4129.5|4128.5|542
1628779540000|2021-08-12 14:45:40|4129|4128|4128.5|4128|4129|4128.5|4128.5|4128|190
1628779550000|2021-08-12 14:45:50|4128|4127.5|4128.5|4128|4128.5|4128|4128|4127.5|679
1628779560000|2021-08-12 14:46:00||4127.5||4127.5||4127.5||4127.5|0
1628779570000|2021-08-12 14:46:10||4128||4127.5||4128||4127.5|0
1628779580000|2021-08-12 14:46:20|||||||||94
1628779590000|2021-08-12 14:46:30|4128|4128|4128|4127.5|4128.5|4128|4128|4127.5|375
1628779600000|2021-08-12 14:46:40|4128.5||4128.5||4128.5||4128.5||60
1628779620000|2021-08-12 14:47:00|4129|4128|4129|4128.5|4129|4128.5|4128.5|4128|1329
1628779630000|2021-08-12 14:47:10|4128.5|4128|4127.5|4126.5|4128.5|4128|4127.5|4126.5|1572
1628779640000|2021-08-12 14:47:20|4128||4128||4128||4128||100
1628779650000|2021-08-12 14:47:30|4127.5||4127||4127.5||4127||0
1628779660000|2021-08-12 14:47:40|4126.5|4126|4127.5|4127|4127.5|4127|4126.5|4126|1006
1628779670000|2021-08-12 14:47:50|||||||||263
1628779680000|2021-08-12 14:48:00|4127|4126.5|4127.5|4126.5|4127.5|4126.5|4127|4126.5|269
1628779690000|2021-08-12 14:48:10||4127||4127||4127||4127|0
1628779710000|2021-08-12 14:48:30|4128|4126.5|4128|4127|4128|4127.5|4127.5|4126.5|1029
1628779720000|2021-08-12 14:48:40|4128.5|4127.5|4128.5|4127.5|4128.5|4128|4128.5|4127.5|912
1628779740000|2021-08-12 14:49:00|4129|4128|4128.5|4128|4129|4128|4128.5|4128|606
1628779750000|2021-08-12 14:49:10|||||||||90
1628779760000|2021-08-12 14:49:20|||||||||799
1628779770000|2021-08-12 14:49:30|4129|4128.5|4129|4128|4129.5|4128.5|4128.5|4128|733
1628779780000|2021-08-12 14:49:40|4128.5||4128.5||4128.5||4128.5||161
1628779790000|2021-08-12 14:49:50|4128|4127.5|4128|4127.5|4128|4127.5|4128|4127.5|321
1628779800000|2021-08-12 14:50:00|4127.5|4127|4128|4127.5|4128|4127.5|4127.5|4127|312
1628779810000|2021-08-12 14:50:10|4128.5|4128|4128.5|4128|4128.5|4128|4128.5|4128|331
1628779820000|2021-08-12 14:50:20||4127.5||4127.5||4127.5||4127.5|333
1628779900000|2021-08-12 14:51:40|4128|4127|4127.5|4127|4128|4127|4127.5|4127|1727
1628779910000|2021-08-12 14:51:50|4128|4127.5|4128.5|4128|4128.5|4128|4128|4127.5|1842
1628779920000|2021-08-12 14:52:00|4128|4127.5|4128.5|4127.5|4128.5|4127.5|4128|4127.5|252
1628779970000|2021-08-12 14:52:50|4128|4128|4128|4127.5|4128|4128|4128|4127.5|634
1628779980000|2021-08-12 14:53:00|4128.5||4128.5||4128.5||4128.5||0
1628779990000|2021-08-12 14:53:10|4129|4128|4129|4128|4129|4128.5|4128.5|4127.5|1082
1628780000000|2021-08-12 14:53:20|4128.5||4129||4129||4128.5||81
1628780010000|2021-08-12 14:53:30||4128.5||4128||4128.5||4128|308
1628780020000|2021-08-12 14:53:40|4129.5|4128.5|4129.5|4129|4129.5|4129|4129.5|4128.5|156
1628780030000|2021-08-12 14:53:50|||||||||173
1628780040000|2021-08-12 14:54:00|||||||||21
1628780050000|2021-08-12 14:54:10|4129|4128.5|4129|4128.5|4129|4128.5|4128.5|4128|1214
1628780060000|2021-08-12 14:54:20||4128||4128||4128||4128|0
1628780070000|2021-08-12 14:54:30|4129.5|4128.5|4129.5|4129|4129.5|4129|4129|4128.5|364
1628780090000|2021-08-12 14:54:50|4129|4128.5|4129|4128.5|4129|4128.5|4129|4128.5|247
1628780100000|2021-08-12 14:55:00|4129.5|4129|4129.5|4129|4129.5|4129|4129.5|4128.5|190
1628780110000|2021-08-12 14:55:10|4130|4129.5|4130|4129|4130|4129.5|4130|4129|354
1628780120000|2021-08-12 14:55:20||4129.5||4129.5||4129.5||4129|186
1628780130000|2021-08-12 14:55:30|4129.5|4129|4130|4129|4130|4129|4129.5|4129|127
1628780140000|2021-08-12 14:55:40|4129.5|4128.5|4129.5|4128.5|4129.5|4129|4129|4128.5|284
1628780170000|2021-08-12 14:56:10||4129||4129||4129||4129|0
1628780200000|2021-08-12 14:56:40|4130|4129.5|4130|4129.5|4130|4129.5|4130|4129.5|590
1628780210000|2021-08-12 14:56:50|4130.5|4130|4131|4130.5|4131|4130.5|4130.5|4130|1754
1628780220000|2021-08-12 14:57:00|4131.5|4131|4131.5|4130.5|4131.5|4131|4131|4130.5|313
1628780240000|2021-08-12 14:57:20|4132|4131|4132.5|4132|4132.5|4132|4132|4131|475
1628780250000|2021-08-12 14:57:30|4133|4132.5|4133|4132.5|4133.5|4132.5|4132.5|4132|63
1628780260000|2021-08-12 14:57:40|4132.5|4132|4132|4131|4132.5|4132|4131.5|4131|1487
1628780270000|2021-08-12 14:57:50||4131.5||4131.5||4131.5||4131.5|0
1628780280000|2021-08-12 14:58:00|4132.5|4132|4132.5|4131.5|4132.5|4132|4132|4131.5|678
1628780290000|2021-08-12 14:58:10||4132||4132||4132||4132|0
1628780310000|2021-08-12 14:58:30|4132|4131.5|4132|4131.5|4132|4131.5|4132|4131.5|289
1628780320000|2021-08-12 14:58:40|||||||||70
1628780340000|2021-08-12 14:59:00|||||||||20
1628780350000|2021-08-12 14:59:10|4131.5|4131|4131|4130.5|4131.5|4131|4131|4130.5|845
1628780360000|2021-08-12 14:59:20|||||||||17
1628780370000|2021-08-12 14:59:30|||||||||100
1628780390000|2021-08-12 14:59:50|||||||||249
1628780400000|2021-08-12 15:00:00|4131.5|4131|4131|4130.5|4131.5|4131|4131|4130.5|568
1628780430000|2021-08-12 15:00:30|4131.5|4131|4131.5|4131|4131.5|4131|4131.5|4131|345
1628780440000|2021-08-12 15:00:40|||||||||14
1628780450000|2021-08-12 15:00:50|4132|4131.5|4133|4132.5|4133|4132.5|4132|4131.5|952
1628780470000|2021-08-12 15:01:10|||||||||91
1628780500000|2021-08-12 15:01:40|4132.5|4132|4132.5|4132|4132.5|4132|4132.5|4132|699
1628780510000|2021-08-12 15:01:50|4132|4131.5|4132|4131.5|4132|4131.5|4132|4131.5|515
1628780530000|2021-08-12 15:02:10|4132.5|4132|4132.5|4132|4132.5|4132|4132.5|4131.5|190
1628780540000|2021-08-12 15:02:20|4132|4131.5|4132|4131|4132|4131.5|4132|4131|381
1628780560000|2021-08-12 15:02:40|4131.5|4130.5|4131.5|4130.5|4131.5|4130.5|4131|4130.5|1568
1628780580000|2021-08-12 15:03:00|4132|4131|4132.5|4131.5|4132.5|4131.5|4132|4131|570
1628780600000|2021-08-12 15:03:20||4132||4132||4132||4131.5|73
1628780610000|2021-08-12 15:03:30|4132|4131.5|4132.5|4131.5|4132.5|4131.5|4132|4131.5|464
1628780620000|2021-08-12 15:03:40|4133|4132|4133|4132.5|4133|4132.5|4133|4132|1075
1628780630000|2021-08-12 15:03:50|||||||||24
1628780640000|2021-08-12 15:04:00|4132.5|4132|4132|4131.5|4132.5|4132|4132|4131.5|521
1628780660000|2021-08-12 15:04:20|4132.5|4132|4132.5|4132|4132.5|4132|4132.5|4132|802
1628780670000|2021-08-12 15:04:30||4131.5||4131.5||4131.5||4131.5|0
1628780680000|2021-08-12 15:04:40||4132||4132||4132||4132|0
1628780700000|2021-08-12 15:05:00|4132|4131.5|4131|4130.5|4132|4131.5|4131|4130.5|619
1628780710000|2021-08-12 15:05:10|4131.5|4131|4131.5|4131|4131.5|4131|4131|4131|256
1628780730000|2021-08-12 15:05:30|4132|4131.5|4132|4131.5|4132|4131.5|4132|4131.5|496
1628780750000|2021-08-12 15:05:50|4132.5|4132|4132.5|4132|4132.5|4132|4132|4131.5|595
1628780770000|2021-08-12 15:06:10|4133|4132.5|4133|4132.5|4134|4133.5|4133|4132.5|1421
1628780780000|2021-08-12 15:06:20|4133.5|4133|4133.5|4132.5|4133.5|4133|4133.5|4132.5|334
1628780800000|2021-08-12 15:06:40|||||||||86
1628780810000|2021-08-12 15:06:50|4134|4133|4134|4133.5|4134|4133.5|4134|4132.5|2034
1628780820000|2021-08-12 15:07:00|||||||||162
1628780850000|2021-08-12 15:07:30|4134.5||4134.5||4134.5||4134.5||482
1628780880000|2021-08-12 15:08:00|4134|4134|4135|4134|4135|4134.5|4134|4133.5|1855
1628780890000|2021-08-12 15:08:10|||||||||317
1628780900000|2021-08-12 15:08:20|||||||||194
1628780910000|2021-08-12 15:08:30|4134.5|4133.5|4134.5|4133.5|4135|4133.5|4134|4133.5|868
1628780920000|2021-08-12 15:08:40|4134|4133|4133.5|4133|4134|4133|4133.5|4133|219
1628780930000|2021-08-12 15:08:50|4133|4132.5|4132.5|4132|4133|4132.5|4132.5|4132|471
1628780940000|2021-08-12 15:09:00|4133|4132.5|4133.5|4133|4133.5|4133|4133|4132|603
1628780970000|2021-08-12 15:09:30|4133|4132.5|4133|4132.5|4133|4132.5|4133|4132|138
1628780990000|2021-08-12 15:09:50|||||||||34
1628781000000|2021-08-12 15:10:00|4133.5|4133|4133.5|4132.5|4134|4133.5|4133|4132.5|636
1628781010000|2021-08-12 15:10:10||4133||4133||4133||4133|330
1628781030000|2021-08-12 15:10:30|4134|4133.5|4133.5|4133|4134|4133.5|4133.5|4133|196
1628781040000|2021-08-12 15:10:40|||||||||508
1628781050000|2021-08-12 15:10:50|||||||||76
1628781060000|2021-08-12 15:11:00|4134|4133.5|4134|4133.5|4134|4133.5|4133.5|4133|689
1628781080000|2021-08-12 15:11:20|||||||||1018
1628781090000|2021-08-12 15:11:30|||||||||76
1628781110000|2021-08-12 15:11:50|4133.5|4133|4133.5|4133|4133.5|4133|4133.5|4133|306
1628781130000|2021-08-12 15:12:10|4134|4133.5|4134|4133.5|4134|4133.5|4133.5|4133|251
1628781140000|2021-08-12 15:12:20|||||||||92
1628781160000|2021-08-12 15:12:40|4133.5|4133|4134|4133|4134|4133|4133.5|4133|609
1628781170000|2021-08-12 15:12:50|4133.5||4133.5||4133.5||4133.5||0
1628781180000|2021-08-12 15:13:00|4134||4133.5||4134||4133.5||0
1628781190000|2021-08-12 15:13:10|4133|4132.5|4131.5|4131|4133|4132.5|4131.5|4131|1586
1628781200000|2021-08-12 15:13:20|||||||||20
1628781220000|2021-08-12 15:13:40|4132|4131.5|4131|4130.5|4132|4131.5|4131|4130.5|1092
1628781230000|2021-08-12 15:13:50|4130.5|4130|4131|4130.5|4131|4130.5|4130.5|4130|35
1628781240000|2021-08-12 15:14:00|4131.5|4131|4131|4130.5|4132|4131.5|4131|4130.5|1106
1628781250000|2021-08-12 15:14:10|||||||||307
1628781260000|2021-08-12 15:14:20|4131.5|4131|4131.5|4131|4132|4131|4131.5|4131|712
1628781280000|2021-08-12 15:14:40|4132|4131.5|4133|4132|4133|4132|4132|4131.5|1441
1628781290000|2021-08-12 15:14:50|4132.5|4131.5|4132.5|4131.5|4132.5|4131.5|4132|4131.5|285
1628781300000|2021-08-12 15:15:00|4132|4131|4132.5|4131.5|4132.5|4131.5|4132|4130.5|0
1628781310000|2021-08-12 15:15:10|4132|4131|4132.5|4131.5|4133|4132|4132|4131|17
1628781320000|2021-08-12 15:15:20|4132|4131|4132|4131|4133|4132|4132|4131|70
1628781330000|2021-08-12 15:15:30|4132.5|4131.5|4133|4132|4133|4132|4132|4131|0
1628781340000|2021-08-12 15:15:40|4132.5|4131.5|4133.5|4132|4134|4132.5|4132.5|4131.5|181
1628781350000|2021-08-12 15:15:50|4134|4132.5|4133.5|4132|4134|4132.5|4133.5|4132|0
1628781360000|2021-08-12 15:16:00|4134|4132.5|4134|4133|4134|4133|4133.5|4132|61
1628781370000|2021-08-12 15:16:10|4133.5|4132.5|4133|4132|4133.5|4132.5|4132.5|4131.5|183
1628781380000|2021-08-12 15:16:20|4132.5|4131.5|4133|4132|4133|4132|4132.5|4131|0
1628781390000|2021-08-12 15:16:30|4132.5|4131.5|4133|4131.5|4133|4132|4132.5|4131|0
1628781400000|2021-08-12 15:16:40|4132.5|4131|4132.5|4131.5|4133|4131.5|4132|4131|0
1628781410000|2021-08-12 15:16:50|4132|4131|4133|4132|4133|4132|4132|4131|0
1628781420000|2021-08-12 15:17:00|4132.5|4131.5|4133.5|4132.5|4133.5|4132.5|4132.5|4131.5|0
1628781430000|2021-08-12 15:17:10|4133|4132|4134|4133|4134|4133|4133|4132|61
1628781440000|2021-08-12 15:17:20|4133.5|4132.5|4133.5|4132.5|4134|4133|4133|4132|6
1628781450000|2021-08-12 15:17:30|4133|4132|4133|4131.5|4133.5|4132.5|4133|4131.5|0
1628781460000|2021-08-12 15:17:40|4133.5|4132|4133.5|4132|4133.5|4132|4133|4131.5|0
1628781470000|2021-08-12 15:17:50|4133|4131.5|4133.5|4132|4133.5|4132|4133|4131.5|0
1628781480000|2021-08-12 15:18:00|4132.5|4131.5|4133|4132|4133|4132|4132.5|4131.5|0
1628781490000|2021-08-12 15:18:10|4132|4131|4132.5|4131.5|4132.5|4131.5|4132|4131|80
1628781500000|2021-08-12 15:18:20|4132|4131|4133|4132|4133|4132|4132|4131|105
1628781510000|2021-08-12 15:18:30|4133.5|4132.5|4133|4132|4133.5|4132.5|4133|4132|0
1628781520000|2021-08-12 15:18:40|4133.5|4132.5|4133.5|4132.5|4133.5|4132.5|4133|4132|0
1628781530000|2021-08-12 15:18:50|4132.5|4131.5|4132.5|4131.5|4133|4132|4132.5|4131.5|0
1628781540000|2021-08-12 15:19:00|4133|4132|4133|4132|4133|4132|4132.5|4131.5|0
1628781550000|2021-08-12 15:19:10|4132|4131|4132|4130.5|4132.5|4131.5|4132|4130.5|70
1628781560000|2021-08-12 15:19:20|4132.5|4131|4132|4131|4132.5|4131|4131.5|4130.5|0
1628781570000|2021-08-12 15:19:30|4132.5|4131.5|4132|4131|4132.5|4131.5|4131.5|4130.5|0
1628781580000|2021-08-12 15:19:40|4132.5|4131.5|4133|4131.5|4133.5|4132|4132.5|4131.5|213
1628781590000|2021-08-12 15:19:50|4133.5|4132|4133|4131.5|4133.5|4132|4133|4131.5|0
1628781600000|2021-08-12 15:20:00|4133.5|4132|4133|4131.5|4133.5|4132|4133|4131.5|0
1628781610000|2021-08-12 15:20:10|4133.5|4132|4133|4132|4133.5|4132.5|4132.5|4131.5|0
1628781620000|2021-08-12 15:20:20|4132.5|4131.5|4133|4132|4133.5|4132.5|4132.5|4131.5|0
1628781630000|2021-08-12 15:20:30|4133.5|4132.5|4133|4131.5|4133.5|4132.5|4133|4131.5|0
1628781640000|2021-08-12 15:20:40|4133.5|4132|4133.5|4132.5|4133.5|4132.5|4132.5|4131.5|0
1628781650000|2021-08-12 15:20:50|4133|4132|4133|4132|4133.5|4132.5|4133|4132|0
1628781660000|2021-08-12 15:21:00|4133.5|4132.5|4133|4132|4133.5|4132.5|4133|4132|0
1628781670000|2021-08-12 15:21:10|4133.5|4132.5|4132.5|4131|4133.5|4132.5|4132.5|4131|14
1628781680000|2021-08-12 15:21:20|4132|4131.5|4132|4130.5|4132.5|4131.5|4132|4130.5|87
1628781690000|2021-08-12 15:21:30|4132.5|4131|4132.5|4131|4132.5|4131|4132|4130.5|0
1628781700000|2021-08-12 15:21:40|4132|4130.5|4132|4130.5|4132.5|4131|4132|4130.5|0
1628781710000|2021-08-12 15:21:50|4132.5|4131|4132|4130.5|4132.5|4131|4132|4130.5|0
1628781720000|2021-08-12 15:22:00|4132.5|4131|4132|4130.5|4132.5|4131|4132|4130.5|0
1628781730000|2021-08-12 15:22:10|4133|4131.5|4133|4132|4133.5|4132.5|4132.5|4131.5|35
1628781740000|2021-08-12 15:22:20|4133.5|4132.5|4133.5|4132.5|4133.5|4132.5|4133.5|4132.5|0
1628781750000|2021-08-12 15:22:30|4133|4132|4133|4132|4133.5|4132.5|4133|4132|0
1628781760000|2021-08-12 15:22:40|4133.5|4132.5|4133|4131.5|4133.5|4132.5|4133|4131.5|0
1628781770000|2021-08-12 15:22:50|4133.5|4132|4133.5|4132.5|4133.5|4132.5|4133|4131.5|36
1628781780000|2021-08-12 15:23:00|4133|4132|4134.5|4133.5|4134.5|4133.5|4133|4132|50
1628781790000|2021-08-12 15:23:10|4134|4133|4134.5|4133.5|4134.5|4133.5|4134|4133|0
1628781800000|2021-08-12 15:23:20|4134|4133|4135|4134|4135|4134|4134|4133|95
1628781810000|2021-08-12 15:23:30|4134.5|4133.5|4135|4134|4135|4134|4134.5|4133.5|0
1628781820000|2021-08-12 15:23:40|4134.5|4133.5|4134.5|4133.5|4135|4134|4134.5|4133.5|0
1628781830000|2021-08-12 15:23:50|4135|4134|4134.5|4133.5|4135|4134|4134.5|4133.5|0
1628781840000|2021-08-12 15:24:00|4135|4134|4134.5|4133.5|4135|4134|4134|4133|66
1628781850000|2021-08-12 15:24:10|4134|4133|4134|4133|4134.5|4133.5|4134|4133|0
1628781860000|2021-08-12 15:24:20|4134.5|4133.5|4133.5|4132.5|4134.5|4133.5|4133.5|4132.5|19
1628781870000|2021-08-12 15:24:30|4134|4133|4134|4133|4134.5|4133.5|4133.5|4132.5|22
1628781880000|2021-08-12 15:24:40|4134.5|4133.5|4135|4134|4135|4134|4134.5|4133.5|30
1628781890000|2021-08-12 15:24:50|4134.5|4133.5|4134.5|4133.5|4135|4134|4134.5|4133.5|0
1628781900000|2021-08-12 15:25:00|4135|4134|4134.5|4133.5|4135|4134|4134.5|4133.5|0
1628781910000|2021-08-12 15:25:10|4135|4134|4135|4134|4135|4134|4134.5|4133.5|0
1628781920000|2021-08-12 15:25:20|4134.5|4133.5|4135|4134|4135.5|4134.5|4134.5|4133.5|39
1628781930000|2021-08-12 15:25:30|4135.5|4134.5|4135.5|4134.5|4136|4135|4135|4134|254
1628781940000|2021-08-12 15:25:40|4136|4135|4136|4135|4136.5|4135.5|4135.5|4134.5|33
1628781950000|2021-08-12 15:25:50|4136.5|4135.5|4136|4135|4136.5|4135.5|4136|4135|0
1628781960000|2021-08-12 15:26:00|4136.5|4135.5|4136.5|4135.5|4136.5|4135.5|4136|4135|0
1628781970000|2021-08-12 15:26:10|4136|4135|4136.5|4135.5|4137|4136|4136|4135|210
1628781980000|2021-08-12 15:26:20|4137|4136|4136.5|4135.5|4137|4136|4136.5|4135.5|0
1628781990000|2021-08-12 15:26:30|4135.5|4134.5|4136.5|4135|4136.5|4135|4135.5|4134.5|13
1628782000000|2021-08-12 15:26:40|4136|4134.5|4136.5|4135.5|4137|4136|4136|4134.5|232
1628782010000|2021-08-12 15:26:50|4137|4136|4137|4136|4137|4136|4136.5|4135.5|0
1628782020000|2021-08-12 15:27:00|4136.5|4135|4137|4135.5|4137|4135.5|4136|4135|0
1628782030000|2021-08-12 15:27:10|4136.5|4135|4135.5|4134.5|4136.5|4135|4135.5|4134.5|0
1628782040000|2021-08-12 15:27:20|4136|4135|4136|4135|4136|4135|4135.5|4134.5|0
1628782050000|2021-08-12 15:27:30|4135.5|4134.5|4135.5|4134.5|4136|4135|4135|4134|20
1628782060000|2021-08-12 15:27:40|4135|4134|4135|4134|4135.5|4134.5|4135|4134|0
1628782070000|2021-08-12 15:27:50|4135.5|4134.5|4135.5|4134.5|4135.5|4134.5|4135|4134|0
1628782080000|2021-08-12 15:28:00|4135|4134|4135|4134|4135.5|4134.5|4135|4134|52
1628782090000|2021-08-12 15:28:10|4135.5|4134.5|4134.5|4133.5|4135.5|4134.5|4134.5|4133.5|0
1628782100000|2021-08-12 15:28:20|4135|4134|4135|4134|4135|4134|4134.5|4133.5|0
1628782110000|2021-08-12 15:28:30|4134.5|4133.5|4135|4134|4135|4134|4134.5|4133.5|165
1628782120000|2021-08-12 15:28:40|4134.5|4133.5|4135.5|4134.5|4135.5|4134.5|4134|4133|117
1628782130000|2021-08-12 15:28:50|4135|4134|4135|4134|4135.5|4134.5|4135|4134|0
1628782140000|2021-08-12 15:29:00|4135.5|4133.5|4135.5|4134|4135.5|4134|4135|4133.5|0
1628782150000|2021-08-12 15:29:10|4135|4133.5|4135|4134|4135.5|4134.5|4135|4133.5|31
1628782160000|2021-08-12 15:29:20|4135.5|4134.5|4136.5|4135.5|4136.5|4135.5|4135.5|4134.5|59
1628782170000|2021-08-12 15:29:30|4136|4135|4136|4135|4136.5|4135.5|4135.5|4134.5|5
1628782180000|2021-08-12 15:29:40|4135.5|4134.5|4134.5|4133.5|4135.5|4134.5|4134|4133|135
1628782190000|2021-08-12 15:29:50|4134|4133|4133|4131.5|4134.5|4133.5|4132|4131|160
1628838020000|2021-08-13 07:00:20|4158|4140|4146.5|4142|4158|4145.5|4146.5|4140|356
1628838030000|2021-08-13 07:00:30|4146|4140|4141.5|4140|4146|4142|4141|4137.5|1343
1628838040000|2021-08-13 07:00:40|4142.5|4138.5|4145.5|4141.5|4145.5|4141.5|4140.5|4137.5|251
1628838050000|2021-08-13 07:00:50|4145|4141|4144.5|4142|4145|4142|4144.5|4141|0
1628838060000|2021-08-13 07:01:00|4144|4141.5|4140.5|4138.5|4144.5|4142|4137.5|4134|4111
1628838070000|2021-08-13 07:01:10|4141|4138|4140.5|4138|4141.5|4138|4140|4138|61
1628838080000|2021-08-13 07:01:20|4141|4138.5|4141|4139|4142.5|4139.5|4141|4138.5|227
1628838090000|2021-08-13 07:01:30|4141.5|4139.5|4142.5|4141|4144|4141.5|4141.5|4139.5|387
1628838100000|2021-08-13 07:01:40|4143|4141.5|4144|4142.5|4144|4142.5|4143|4141.5|0
1628838110000|2021-08-13 07:01:50|4145.5|4143|4146|4144|4146|4144|4145.5|4143|107
1628838120000|2021-08-13 07:02:00|4145.5|4144.5|4147.5|4145.5|4148|4145.5|4145|4144.5|516
1628838130000|2021-08-13 07:02:10|4148|4146|4147.5|4146|4148.5|4146|4147.5|4146|1
1628838140000|2021-08-13 07:02:20|4147|4145.5|4144.5|4142.5|4147|4145.5|4144.5|4142.5|817
1628838160000|2021-08-13 07:02:40|4145|4143|4144|4142.5|4145|4143.5|4144|4142.5|136
1628838170000|2021-08-13 07:02:50|4144.5|4143|4147.5|4145|4147.5|4145|4144.5|4143|203
1628838180000|2021-08-13 07:03:00|4148|4145.5|4148.5|4146|4148.5|4146.5|4148|4145.5|379
1628838190000|2021-08-13 07:03:10|4149|4146.5|4149.5|4147|4150|4147|4148.5|4146.5|11
1628838200000|2021-08-13 07:03:20|4150|4147.5|4150|4149|4150|4149|4150|4147.5|152
1628838210000|2021-08-13 07:03:30|4149.5|4148.5|4150|4147.5|4150|4148.5|4149.5|4147|80
1628838220000|2021-08-13 07:03:40|4149.5|4148|4149.5|4147|4150|4148.5|4149|4147|334
1628838240000|2021-08-13 07:04:00|4149|4146.5|4147|4144.5|4149.5|4147|4147|4144.5|359
1628838250000|2021-08-13 07:04:10|4146.5|4144|4146.5|4144|4147|4144|4146.5|4144|165
1628838260000|2021-08-13 07:04:20|4147|4144.5|4147.5|4145|4148|4146|4143.5|4143|2758
1628838270000|2021-08-13 07:04:30|4148|4145.5|4149.5|4147|4149.5|4148|4146.5|4144|654
1628838280000|2021-08-13 07:04:40|4149|4146.5|4148.5|4146|4149|4146.5|4148.5|4146|574
1628838290000|2021-08-13 07:04:50|4149|4146.5|4149|4147|4149.5|4147|4148.5|4146|63
1628838300000|2021-08-13 07:05:00|4148.5|4147.5|4148.5|4146|4149|4147.5|4147.5|4146|382
1628838320000|2021-08-13 07:05:20|4148|4145|4146|4143.5|4148|4146|4146|4143|28
1628838330000|2021-08-13 07:05:30||4144||4145||4145||4144|0
1628838340000|2021-08-13 07:05:40|4147|4145.5|4148.5|4146|4149|4146|4147|4145.5|88
1628838350000|2021-08-13 07:05:50|4148|4145.5|4147.5|4144.5|4148.5|4145.5|4147.5|4144.5|150
1628838360000|2021-08-13 07:06:00|4147|4144|4143.5|4141.5|4147|4144|4143.5|4141.5|211
1628838370000|2021-08-13 07:06:10|4144|4141|4144.5|4142.5|4144.5|4142.5|4144|4141|0
1628838380000|2021-08-13 07:06:20||4142||4141.5||4142||4141.5|0
1628838390000|2021-08-13 07:06:30|4144|4142|4143.5|4141.5|4144|4142.5|4143.5|4141.5|0
1628838400000|2021-08-13 07:06:40|4144|4142|4144.5|4142.5|4144.5|4142.5|4144|4142|0
1628838410000|2021-08-13 07:06:50|4143.5|4142|4143|4142.5|4143.5|4142.5|4143|4142|62
1628838430000|2021-08-13 07:07:10|4142.5|4141|4143|4141|4143|4141|4142|4140|5
1628838440000|2021-08-13 07:07:20|4142||4142||4142||4142||71
1628838450000|2021-08-13 07:07:30|4141.5|4140.5|4141.5|4140|4141.5|4141|4140.5|4140|676
1628838460000|2021-08-13 07:07:40|4142|4140.5|4144.5|4143|4144.5|4143|4141|4140.5|432
1628838470000|2021-08-13 07:07:50|4144|4142.5|4144.5|4143|4144.5|4143|4144|4142.5|0
1628838480000|2021-08-13 07:08:00|4145|4143.5|4145.5|4144|4146|4144.5|4145|4143.5|800
1628838490000|2021-08-13 07:08:10|4146|4144.5|4146|4144|4146|4144.5|4146|4144|0
1628838500000|2021-08-13 07:08:20|4145.5||4145.5||4145.5||4145.5||0
1628838510000|2021-08-13 07:08:30|4146|4144.5|4149|4147|4149|4147|4145.5|4144|122
1628838520000|2021-08-13 07:08:40|4149.5|4147.5|4150.5|4148.5|4150.5|4148.5|4149.5|4147.5|8
1628838530000|2021-08-13 07:08:50|4151|4149|4151|4148.5|4151|4149|4151|4148.5|5
1628838540000|2021-08-13 07:09:00|4150.5|4149|4150.5|4149.5|4150.5|4149.5|4150.5|4149|5
1628838550000|2021-08-13 07:09:10|4151|4149|4151|4149|4151|4149|4150.5|4149|6
1628838580000|2021-08-13 07:09:40||4149.5||4149.5||4149.5||4149.5|8
1628838590000|2021-08-13 07:09:50|4150.5|4150|4151|4150|4151|4150|4149.5|4148.5|523
1628838600000|2021-08-13 07:10:00|4150.5|4149.5|4151|4149.5|4151|4150.5|4150|4149|669
1628838610000|2021-08-13 07:10:10|4150.5|4149|4150.5|4149|4150.5|4149|4150.5|4149|0
1628838620000|2021-08-13 07:10:20||4149.5||4149||4149.5||4149|46
1628838630000|2021-08-13 07:10:30|4150||4150||4150||4150||0
1628838640000|2021-08-13 07:10:40|||||||||38
1628838650000|2021-08-13 07:10:50|4149.5|4148.5|4149.5|4148.5|4149.5|4148.5|4148.5|4147|331
1628838660000|2021-08-13 07:11:00|4150|4149|4150.5|4149|4150.5|4149|4150|4149|123
1628838670000|2021-08-13 07:11:10|4150|4148.5|4150.5|4148.5|4150.5|4148.5|4150|4148.5|0
1628838680000|2021-08-13 07:11:20|4150|4147.5|4148|4146|4150|4147.5|4148|4146|69
1628838690000|2021-08-13 07:11:30|4149|4146.5|4149.5|4147|4149.5|4147.5|4149|4146.5|109
1628838700000|2021-08-13 07:11:40|4149|4148|4149|4148|4149|4148|4149|4147.5|233
1628838720000|2021-08-13 07:12:00|4149.5|4148.5|4150|4149|4150|4149|4149.5|4148.5|400
1628838730000|2021-08-13 07:12:10|4150.5|4148.5|4148|4147|4150.5|4148.5|4147.5|4146.5|530
1628838740000|2021-08-13 07:12:20|4147.5|4146.5|4148.5|4147|4148.5|4147|4147.5|4146|507
1628838750000|2021-08-13 07:12:30|4149.5|4147.5|4149.5|4148|4149.5|4148|4149.5|4147.5|87
1628838760000|2021-08-13 07:12:40|4150||4150.5||4150.5||4150||0
1628838770000|2021-08-13 07:12:50|||||||||50
1628838780000|2021-08-13 07:13:00|4150|4148.5|4149.5|4148|4150|4148.5|4149.5|4148|37
1628838790000|2021-08-13 07:13:10|4149|4147.5|4148.5|4147|4149|4147.5|4146.5|4146|1957
1628838800000|2021-08-13 07:13:20|4149|4147.5|4149|4147.5|4149|4147.5|4149|4147.5|0
1628838810000|2021-08-13 07:13:30|4148.5|4147|4148.5|4147|4148.5|4147|4148.5|4147|0
1628838820000|2021-08-13 07:13:40|4148|4146.5|4148|4147|4148.5|4147|4147.5|4146.5|205
1628838830000|2021-08-13 07:13:50|4147.5|4147.5|4148|4147.5|4148|4147.5|4147.5|4147|124
1628838840000|2021-08-13 07:14:00|4148.5|4147|4145.5|4144.5|4148.5|4147|4145.5|4144|686
1628838850000|2021-08-13 07:14:10|||||||||15
1628838860000|2021-08-13 07:14:20|4145|4144|4144.5|4143|4145.5|4144.5|4144.5|4142.5|528
1628838870000|2021-08-13 07:14:30|4145|4143.5|4145.5|4144|4145.5|4144.5|4145|4143.5|141
1628838880000|2021-08-13 07:14:40|4145|4143.5|4145.5|4144|4145.5|4144|4145|4143|0
1628838890000|2021-08-13 07:14:50||4144.5||4144||4144.5||4144|30
1628838900000|2021-08-13 07:15:00|4146.5|4144.5|4144|4142.5|4146.5|4146|4144|4142.5|1615
1628838910000|2021-08-13 07:15:10|4145|4143|4145|4143.5|4145|4144|4145|4143|141
1628838930000|2021-08-13 07:15:30|4146|4144|4146|4144.5|4146|4144.5|4146|4144|438
1628838940000|2021-08-13 07:15:40|4145.5|4144|4146|4145|4146.5|4145.5|4145.5|4144|682
1628838950000|2021-08-13 07:15:50|4146.5|4145.5|4144|4142.5|4146.5|4146|4143.5|4142.5|1702
1628838960000|2021-08-13 07:16:00|4144.5|4143.5|4143.5|4142.5|4144.5|4143.5|4143.5|4142.5|225
1628838970000|2021-08-13 07:16:10|4144|4143|4144|4143|4144|4143|4144|4143|260
1628838980000|2021-08-13 07:16:20|4144.5|4142.5|4145|4144|4145.5|4145|4144.5|4142.5|616
1628838990000|2021-08-13 07:16:30|4146|4144.5|4146.5|4145.5|4147|4145.5|4146|4144.5|119
1628839000000|2021-08-13 07:16:40|4146|4145|4145|4144|4146|4145|4145|4144|94
1628839010000|2021-08-13 07:16:50|4145.5|4144.5|4146.5|4144.5|4147|4145.5|4145.5|4144.5|435
1628839020000|2021-08-13 07:17:00|4147|4145|4147|4145.5|4147|4145.5|4147|4145|0
1628839030000|2021-08-13 07:17:10|4147.5|4146|4147|4145.5|4148|4147|4146.5|4145.5|1081
1628839040000|2021-08-13 07:17:20|4146.5|4145|4146|4145|4146.5|4145|4146|4144.5|94
1628839060000|2021-08-13 07:17:40|4145.5|4144.5|4146|4144.5|4146|4144.5|4145|4144.5|131
1628839070000|2021-08-13 07:17:50|4145.5|4144|4145|4144|4145.5|4145|4144.5|4143.5|1141
1628839080000|2021-08-13 07:18:00|4144.5|4143.5|4143|4142|4145|4143.5|4143|4142|591
1628839090000|2021-08-13 07:18:10|4142.5|4141.5|4141.5|4140.5|4142.5|4141.5|4141|4140|1103
1628839100000|2021-08-13 07:18:20|4142|4141|4143.5|4142|4143.5|4142|4142|4140.5|351
1628839110000|2021-08-13 07:18:30|4143|4141.5|4143.5|4142|4143.5|4143|4143|4141.5|95
1628839120000|2021-08-13 07:18:40||4142.5||4142.5||4143||4142.5|0
1628839130000|2021-08-13 07:18:50|4143|4142|4143|4142.5|4143.5|4142.5|4143|4142|63
1628839140000|2021-08-13 07:19:00|4143.5|4143|4143.5|4142.5|4143.5|4143|4143|4142.5|105
1628839150000|2021-08-13 07:19:10|4143|4142|4143.5|4142.5|4143.5|4142.5|4143|4142|193
1628839160000|2021-08-13 07:19:20|4143||4143.5||4143.5||4143||30
1628839170000|2021-08-13 07:19:30|4143||4143||4143||4143||0
1628839190000|2021-08-13 07:19:50|4142.5|4142|4141.5|4140.5|4143|4142|4141|4140|701
1628839200000|2021-08-13 07:20:00|4142|4141|4142|4141|4142|4141.5|4142|4140.5|120
1628839210000|2021-08-13 07:20:10|4141.5|4141.5|4142|4140.5|4142|4141.5|4141|4140.5|695
1628839220000|2021-08-13 07:20:20||4141||4141||4141||4141|0
1628839240000|2021-08-13 07:20:40|4141.5|4141.5|4142|4141|4142.5|4141.5|4141.5|4141|770
1628839250000|2021-08-13 07:20:50|4141.5|4140.5|4141.5|4140.5|4142|4141|4141|4140.5|310
1628839260000|2021-08-13 07:21:00|4141|4140|4140.5|4140|4141.5|4140|4140.5|4140|739
1628839270000|2021-08-13 07:21:10|4140|4139.5|4140|4139.5|4140|4139.5|4140|4139.5|66
1628839280000|2021-08-13 07:21:20|4140.5|4140|4142.5|4142|4142.5|4142|4140.5|4140|1054
1628839290000|2021-08-13 07:21:30|4143|4141.5|4141.5|4141|4143|4141.5|4141.5|4141|83
1628839300000|2021-08-13 07:21:40|4141|4140.5|4141|4140|4141.5|4141|4140.5|4140|696
1628839310000|2021-08-13 07:21:50|4141.5|4140.5|4142|4141|4142.5|4141|4141.5|4140.5|138
1628839320000|2021-08-13 07:22:00|4142.5|4141.5|4143|4142|4143|4142|4142.5|4141.5|0
1628839330000|2021-08-13 07:22:10|4142.5||4142.5||4142.5||4142.5||0
1628839360000|2021-08-13 07:22:40|4143.5|4141.5|4141.5|4141|4143.5|4141.5|4141.5|4141|607
1628839370000|2021-08-13 07:22:50|4141|4140.5|4141|4140.5|4141.5|4140.5|4141|4140.5|506
1628839380000|2021-08-13 07:23:00|4141.5|4141|4142.5|4141.5|4142.5|4141.5|4141.5|4141|481
1628839390000|2021-08-13 07:23:10|4143|4142|4143|4142|4143.5|4142.5|4142.5|4142|126
1628839410000|2021-08-13 07:23:30|4142.5|4141.5|4141.5|4140|4143|4142|4141.5|4140|1715
1628839420000|2021-08-13 07:23:40|4142|4140.5|4141.5|4140.5|4142.5|4141.5|4141|4140.5|811
1628839430000|2021-08-13 07:23:50|4142|4141|4141.5|4140.5|4142|4141|4141.5|4140.5|0
1628839440000|2021-08-13 07:24:00|4141|4140|4140|4139|4141.5|4140|4140|4139|1386
1628839450000|2021-08-13 07:24:10||4139.5||4139.5||4139.5||4139.5|365
1628839460000|2021-08-13 07:24:20|4140.5||4140.5||4140.5||4140.5||61
1628839480000|2021-08-13 07:24:40|4141|4140|4141|4140.5|4141|4140.5|4140.5|4140|0
1628839490000|2021-08-13 07:24:50|4141.5|4141|4141|4140.5|4141.5|4141|4141|4140.5|407
1628839500000|2021-08-13 07:25:00|4141.5|4141|4142.5|4142|4142.5|4142|4141.5|4141|225
1628839510000|2021-08-13 07:25:10|4143|4141.5|4143.5|4142|4143.5|4142|4143|4141.5|415
1628839530000|2021-08-13 07:25:30|4144|4142.5|4144|4143|4144|4143|4144|4142.5|0
1628839540000|2021-08-13 07:25:40|4143.5|4142.5|4142|4141.5|4144|4143|4142|4141.5|1060
1628839550000|2021-08-13 07:25:50|4142.5|4142|4143.5|4142|4143.5|4142.5|4142.5|4142|355
1628839560000|2021-08-13 07:26:00|4144|4142.5|4143|4142|4144|4143|4143|4142|613
1628839570000|2021-08-13 07:26:10|4143.5||4143.5||4143.5||4143.5||0
1628839580000|2021-08-13 07:26:20|4143|4142.5|4142.5|4142|4144|4142.5|4142.5|4142|330
1628839590000|2021-08-13 07:26:30|4143||4143||4143||4143||0
1628839610000|2021-08-13 07:26:50|4143.5|4142.5|4143.5|4142.5|4143.5|4142.5|4143.5|4142.5|50
1628839620000|2021-08-13 07:27:00|||||||||2
1628839630000|2021-08-13 07:27:10|4143|4142|4143|4142.5|4143|4142.5|4143|4142|89
1628839640000|2021-08-13 07:27:20|4142.5|4142|4142|4141.5|4142.5|4142|4142|4141|232
1628839650000|2021-08-13 07:27:30|4141.5|4141|4142.5|4141.5|4142.5|4142|4141.5|4140.5|1054
1628839660000|2021-08-13 07:27:40|4142|4141|4142.5|4141.5|4142.5|4141.5|4141.5|4141|573
1628839670000|2021-08-13 07:27:50|4143|4142|4143|4141.5|4143|4142|4143|4141.5|50
1628839680000|2021-08-13 07:28:00|4142.5|4142|4143|4142|4143|4142.5|4142.5|4141.5|176
1628839690000|2021-08-13 07:28:10|4142.5|4142.5|4143.5|4142.5|4143.5|4142.5|4142.5|4142|185
1628839700000|2021-08-13 07:28:20|4144||4144||4144||4144||0
1628839720000|2021-08-13 07:28:40|4144.5|4143|4144.5|4143.5|4144.5|4143.5|4144.5|4143|2
1628839730000|2021-08-13 07:28:50|4144|4143|4144|4142.5|4145|4143|4143.5|4142.5|516
1628839740000|2021-08-13 07:29:00|4143.5|4143|4143.5|4143|4144.5|4143.5|4143.5|4143|2513
1628839750000|2021-08-13 07:29:10|4144|4142.5|4144|4143.5|4144|4143.5|4144|4142.5|541
1628839760000|2021-08-13 07:29:20|4143.5|4143|4143|4142|4144|4143|4142.5|4142|580
1628839770000|2021-08-13 07:29:30|4143.5|4142.5|4143.5|4142.5|4143.5|4143|4143|4142.5|579
1628839780000|2021-08-13 07:29:40|4143|4143|4143.5|4142.5|4143.5|4143|4143|4142.5|131
1628839790000|2021-08-13 07:29:50|4143|4142|4143|4142|4143.5|4142|4143|4141.5|500
1628839800000|2021-08-13 07:30:00||4142.5||4142.5||4142.5||4142.5|0
1628839810000|2021-08-13 07:30:10|4143.5|4142|4142.5|4142|4143.5|4143|4142.5|4142|502
1628839820000|2021-08-13 07:30:20|4143|4141.5|4143.5|4142.5|4143.5|4142.5|4142|4141|782
1628839840000|2021-08-13 07:30:40|4144|4143|4143.5|4142.5|4144|4143.5|4143|4142|2893
1628839850000|2021-08-13 07:30:50|4143|4142|4142|4141|4143|4142|4142|4141|1240
1628839860000|2021-08-13 07:31:00|4142.5|4141.5|4142.5|4141.5|4142.5|4142|4142.5|4141|197
1628839880000|2021-08-13 07:31:20|4141.5|4141|4143|4142.5|4143|4142.5|4141.5|4141|860
1628839890000|2021-08-13 07:31:30|4142.5|4142|4143|4142|4143|4142|4142.5|4141.5|39
1628839900000|2021-08-13 07:31:40|4142.5||4142.5||4142.5||4142.5||48
1628839910000|2021-08-13 07:31:50|4143||4143.5||4143.5||4143||0
1628839950000|2021-08-13 07:32:30|4143|4141.5|4141|4140|4143|4142|4141|4140|1183
1628839980000|2021-08-13 07:33:00||4140.5||4140||4140.5||4140|0
1628839990000|2021-08-13 07:33:10|4141.5|4140.5|4141.5|4140|4141.5|4141|4141.5|4140|558
1628840020000|2021-08-13 07:33:40|4142|4140.5|4145|4144|4145|4144.5|4142|4140|1411
1628840040000|2021-08-13 07:34:00|4144.5|4144.5|4144|4143|4145|4144.5|4143.5|4143|1707
1628840050000|2021-08-13 07:34:10|4144.5|4143.5|4144.5|4143.5|4145|4143.5|4144.5|4143.5|150
1628840060000|2021-08-13 07:34:20|4145|4143|4145.5|4144|4145.5|4144|4144|4143|1463
1628840070000|2021-08-13 07:34:30|4145||4145||4145||4144.5||220
1628840090000|2021-08-13 07:34:50|4144.5||4145||4145||4144.5||0
1628840100000|2021-08-13 07:35:00|||||||||1
1628840110000|2021-08-13 07:35:10||4144.5||4144||4144.5||4144|89
1628840120000|2021-08-13 07:35:20|||||||||125
1628840130000|2021-08-13 07:35:30|4145.5|4144.5|4146|4145|4146|4145|4145.5|4144|60
1628840140000|2021-08-13 07:35:40|4145.5|4144.5|4144.5|4144|4146|4145|4144.5|4144|896
1628840150000|2021-08-13 07:35:50|4145|4144.5|4145|4144|4145|4144.5|4145|4144|320
1628840160000|2021-08-13 07:36:00|||||||||2
1628840170000|2021-08-13 07:36:10|4144.5|4143.5|4143.5|4143|4145|4143.5|4143.5|4142.5|763
1628840180000|2021-08-13 07:36:20|4144|4143.5|4145|4144|4145.5|4144|4144|4143.5|111
1628840190000|2021-08-13 07:36:30||4144.5||4144||4144.5||4144|0
1628840200000|2021-08-13 07:36:40|4145.5|4144.5|4145|4144.5|4145.5|4145|4145|4144|163
1628840210000|2021-08-13 07:36:50||4144||4144.5||4144.5||4144|0
1628840220000|2021-08-13 07:37:00|||||||||6
1628840230000|2021-08-13 07:37:10|4145.5|4144|4145|4144.5|4146.5|4145.5|4145|4144|1944
1628840260000|2021-08-13 07:37:40|4145.5|4145|4145.5|4144.5|4146.5|4145.5|4145.5|4144.5|517
1628840270000|2021-08-13 07:37:50|4146|4145|4146|4145|4146|4145|4145.5|4144.5|242
1628840280000|2021-08-13 07:38:00|4146.5|4145.5|4147|4146|4147|4146.5|4146.5|4145.5|296
1628840290000|2021-08-13 07:38:10|4146.5||4147||4147||4146.5||0
1628840340000|2021-08-13 07:39:00||4146.5||4146.5||4146.5||4146.5|0
1628840350000|2021-08-13 07:39:10|4146.5|4146|4146|4145|4147|4146|4146|4145|260
1628840360000|2021-08-13 07:39:20|4146.5|4145.5|4146.5|4145.5|4146.5|4145.5|4146.5|4145.5|0
1628840370000|2021-08-13 07:39:30|4146|4145|4145|4144|4146|4145|4144.5|4144|993
1628840380000|2021-08-13 07:39:40|4144.5|4143.5|4144|4143|4145|4143.5|4144|4143|150
1628840390000|2021-08-13 07:39:50|4144.5|4144|4143|4142.5|4144.5|4144|4143|4142|3034
1628840400000|2021-08-13 07:40:00|4143.5|4143|4143.5|4142.5|4144|4143|4143|4142.5|151
1628840410000|2021-08-13 07:40:10|4143||4143.5||4143.5||4143||0
1628840420000|2021-08-13 07:40:20|4144|4143|4144.5|4143.5|4144.5|4143.5|4144|4143|0
1628840460000|2021-08-13 07:41:00|4144|4143|4143.5|4142|4144.5|4143|4143.5|4142|253
1628840470000|2021-08-13 07:41:10|4143|4141.5|4142|4141.5|4143|4141.5|4141.5|4140.5|1041
1628840480000|2021-08-13 07:41:20|4142.5|4142|4142|4141|4143|4142|4142|4141|833
1628840500000|2021-08-13 07:41:40|4141.5||4141.5||4141.5||4141.5||932
1628840510000|2021-08-13 07:41:50|4142|4140.5|4143|4142|4143|4142|4141|4140.5|1177
1628840520000|2021-08-13 07:42:00|4143.5|4142.5|4143.5|4143|4143.5|4143|4143.5|4142.5|155
1628840530000|2021-08-13 07:42:10|4144|4143.5|4142.5|4141.5|4144.5|4143.5|4142.5|4141.5|128
1628840540000|2021-08-13 07:42:20|4143|4142|4143|4141.5|4143|4142|4143|4141.5|107
1628840570000|2021-08-13 07:42:50|4142|4142|4142.5|4141.5|4142.5|4142.5|4142|4141|1572
1628840590000|2021-08-13 07:43:10|4142|4141|4141.5|4140.5|4142|4141|4141.5|4140.5|133
1628840600000|2021-08-13 07:43:20|4142||4142||4142||4142||0
1628840630000|2021-08-13 07:43:50|4142.5|4141|4142|4141|4143|4142|4142|4141|184
1628840640000|2021-08-13 07:44:00|4141.5|4140.5|4141|4140.5|4141.5|4140.5|4141|4140.5|0
1628840650000|2021-08-13 07:44:10|4141.5|4141|4141.5|4141|4141.5|4141|4141.5|4141|184
1628840660000|2021-08-13 07:44:20|4142|4140.5|4142.5|4141.5|4142.5|4141.5|4142|4140.5|120
1628840670000|2021-08-13 07:44:30|4142|4141|4142.5|4141.5|4142.5|4141.5|4142|4141|82
1628840680000|2021-08-13 07:44:40|4142|4141|4142|4141|4142|4141|4142|4141|0
1628840690000|2021-08-13 07:44:50|4142.5||4142.5||4142.5||4142.5||294
1628840700000|2021-08-13 07:45:00|4142|4141.5|4141.5|4140.5|4142|4141.5|4141|4140.5|406
1628840710000|2021-08-13 07:45:10|4142|4141|4142.5|4141.5|4142.5|4141.5|4142|4141|19
1628840730000|2021-08-13 07:45:30|4143|4142|4145|4144|4145|4144|4143|4142|2238
1628840740000|2021-08-13 07:45:40|4145.5|4144.5|4145.5|4144|4146|4145|4145|4144|949
1628840750000|2021-08-13 07:45:50|4145|4144.5|4145.5|4144.5|4145.5|4145|4144.5|4144|1239
1628840760000|2021-08-13 07:46:00|4145|4144|4143.5|4142.5|4145.5|4144|4143.5|4142.5|516
1628840770000|2021-08-13 07:46:10||4143||4142.5||4143||4142.5|0
1628840780000|2021-08-13 07:46:20|4144|4143|4144.5|4143.5|4144.5|4143.5|4144|4142.5|172
1628840790000|2021-08-13 07:46:30||4144||4143.5||4144||4143.5|0
1628840800000|2021-08-13 07:46:40|4145|4144|4144.5|4143.5|4145|4144.5|4144.5|4143.5|203
1628840820000|2021-08-13 07:47:00|4145|4144|4144.5|4143.5|4145|4144.5|4144.5|4143.5|245
1628840850000|2021-08-13 07:47:30|4145|4144|4144.5|4143.5|4145.5|4145|4144.5|4143.5|2179
1628840860000|2021-08-13 07:47:40|||||||||89
1628840870000|2021-08-13 07:47:50|4144||4144||4144||4144||129
1628840880000|2021-08-13 07:48:00|4144.5|4143|4143.5|4142|4144.5|4143|4143.5|4142|631
1628840900000|2021-08-13 07:48:20|4143|4142.5|4143|4142|4143.5|4142.5|4142.5|4141.5|1807
1628840910000|2021-08-13 07:48:30|4143.5|4142.5|4143|4142|4143.5|4142.5|4143|4142|75
1628840920000|2021-08-13 07:48:40|4143.5|4142.5|4142|4141|4143.5|4142.5|4142|4141|494
1628840930000|2021-08-13 07:48:50|4142.5|4141.5|4142|4141|4142.5|4141.5|4142|4141|40
1628840940000|2021-08-13 07:49:00|4142.5|4141.5|4143.5|4142.5|4143.5|4143|4142.5|4141.5|829
1628840950000|2021-08-13 07:49:10|4144|4143|4144|4143|4144|4143|4143.5|4143|67
1628840960000|2021-08-13 07:49:20|4144.5|4143.5|4144.5|4143.5|4144.5|4143.5|4144.5|4143.5|0
1628840970000|2021-08-13 07:49:30|4144|4144|4144|4143.5|4145|4144|4144|4143.5|550
1628840980000|2021-08-13 07:49:40|||||||||85
1628840990000|2021-08-13 07:49:50|4144.5|4144|4144.5|4143.5|4144.5|4144|4144|4143.5|261
1628841000000|2021-08-13 07:50:00|4145||4145||4145||4145||0
1628841010000|2021-08-13 07:50:10||4144||4144||4144||4144|808
1628841020000|2021-08-13 07:50:20|4144.5|4143.5|4144|4143.5|4144.5|4144|4144|4143.5|468
1628841030000|2021-08-13 07:50:30|4143.5|4143|4143.5|4142.5|4143.5|4143|4143.5|4142.5|823
1628841040000|2021-08-13 07:50:40||4143||4143||4143||4143|87
1628841050000|2021-08-13 07:50:50|||||||||2
1628841060000|2021-08-13 07:51:00|4144|4143.5|4145|4144|4145|4144|4144|4143.5|490
1628841070000|2021-08-13 07:51:10||4144.5||4144||4144.5||4144|28
1628841080000|2021-08-13 07:51:20|||||||||52
1628841090000|2021-08-13 07:51:30||4144.5||4144||4144.5||4144|60
1628841110000|2021-08-13 07:51:50|4144.5|4144.5|4144|4143|4144.5|4144.5|4144|4143|605
1628841120000|2021-08-13 07:52:00|4144.5|4143.5|4143|4142.5|4145|4144.5|4142.5|4141.5|4479
1628841130000|2021-08-13 07:52:10||4142||4142||4142||4142|0
1628841150000|2021-08-13 07:52:30|4142.5||4143||4143||4142.5||14
1628841170000|2021-08-13 07:52:50||4142.5||4142||4142.5||4142|0
1628841180000|2021-08-13 07:53:00|4142.5|4141.5|4141.5|4140.5|4142.5|4141.5|4141.5|4140.5|608
1628841190000|2021-08-13 07:53:10|4142|4141|4142|4141|4142|4141.5|4142|4141|38
1628841200000|2021-08-13 07:53:20|4141.5|4140.5|4140.5|4139.5|4141.5|4140.5|4140|4139|1255
1628841220000|2021-08-13 07:53:40|4141||4141||4141||4141||0
1628841230000|2021-08-13 07:53:50|4140.5||4141||4141||4140.5||0
1628841240000|2021-08-13 07:54:00|4141.5|4140|4142.5|4142|4142.5|4142|4141.5|4140|2025
1628841250000|2021-08-13 07:54:10|4143|4141.5|4143|4142|4143.5|4143|4142.5|4141.5|813
1628841260000|2021-08-13 07:54:20|4142.5||4142.5||4143||4142.5||217
1628841270000|2021-08-13 07:54:30|4143||4143||4143||4143||0
1628841280000|2021-08-13 07:54:40|4142.5|4141.5|4142.5|4142|4143|4142|4142.5|4141.5|149
1628841290000|2021-08-13 07:54:50|4142|4141|4141.5|4140.5|4142|4141|4141.5|4140.5|156
1628841300000|2021-08-13 07:55:00|4142|4141|4141.5|4140.5|4142|4141|4141.5|4140.5|265
1628841310000|2021-08-13 07:55:10|||||||||1
1628841320000|2021-08-13 07:55:20|4142|4141|4142|4141|4142|4141|4142|4141|381
1628841340000|2021-08-13 07:55:40|||||||||10
1628841350000|2021-08-13 07:55:50|4141.5|4140.5|4141|4140|4141.5|4141|4141|4140|396
1628841360000|2021-08-13 07:56:00|4141.5|4140.5|4142|4141|4142|4141|4141.5|4140.5|334
1628841370000|2021-08-13 07:56:10|4142.5|4141.5|4142|4141|4142.5|4142|4142|4141|523
1628841380000|2021-08-13 07:56:20|||||||||102
1628841390000|2021-08-13 07:56:30|4141.5||4141.5||4141.5||4141.5||87
1628841400000|2021-08-13 07:56:40|4142||4142||4142||4142||30
1628841410000|2021-08-13 07:56:50|4142.5|4141.5|4143|4142|4143|4142.5|4142.5|4141|1197
1628841430000|2021-08-13 07:57:10|4142.5|4141.5|4142|4141|4142.5|4141.5|4141.5|4140.5|80
1628841480000|2021-08-13 07:58:00|4141.5|4140.5|4141|4139.5|4141.5|4140.5|4141|4139.5|298
1628841490000|2021-08-13 07:58:10|4140.5|4140|4140.5|4139|4140.5|4140|4140|4139|1630
1628841500000|2021-08-13 07:58:20|4140|4139.5|4140.5|4139|4140.5|4139.5|4140|4139|0
1628841510000|2021-08-13 07:58:30|4141|4139.5|4141|4140|4141|4140.5|4141|4139.5|449
1628841520000|2021-08-13 07:58:40|4140.5|4140.5|4141.5|4141|4141.5|4141|4140.5|4140.5|1210
1628841530000|2021-08-13 07:58:50||4140.5||4140.5||4140.5||4140.5|29
1628841540000|2021-08-13 07:59:00|4141|4140|4140.5|4139|4141|4140|4140.5|4139|1100
1628841580000|2021-08-13 07:59:40|4140|4139.5|4140.5|4139.5|4140.5|4139.5|4139.5|4139|405
1628841590000|2021-08-13 07:59:50|4141|4140|4141|4140|4141|4140|4141|4140|26
1628841600000|2021-08-13 08:00:00|4140.5|4139.5|4141|4140|4141|4140.5|4140.5|4139.5|1035
1628841610000|2021-08-13 08:00:10|||||||||4
1628841620000|2021-08-13 08:00:20|||||||||250
1628841630000|2021-08-13 08:00:30|4140.5|4139.5|4139.5|4138.5|4140.5|4140|4139.5|4138.5|2280
1628841640000|2021-08-13 08:00:40|4140|4139|4140|4139|4140|4139.5|4140|4138.5|114
1628841650000|2021-08-13 08:00:50|4139.5|4138.5|4140|4138.5|4140|4138.5|4139.5|4138.5|0
1628841660000|2021-08-13 08:01:00|4139.5||4140||4140||4139.5||0
1628841670000|2021-08-13 08:01:10|4140.5|4139|4141|4140|4141|4140|4140.5|4139|1392
1628841690000|2021-08-13 08:01:30|4140.5||4140.5||4141||4140.5||627
1628841700000|2021-08-13 08:01:40|4140|4139.5|4141|4140.5|4141|4140.5|4139.5|4139|1300
1628841710000|2021-08-13 08:01:50|4141.5|4140|4141.5|4141|4142|4141|4141.5|4140|451
1628841720000|2021-08-13 08:02:00|4141|4140.5|4141|4140|4141|4140.5|4141|4140|1875
1628841730000|2021-08-13 08:02:10|4141.5|4140.5|4141.5|4140.5|4141.5|4140.5|4141.5|4140.5|364
1628841740000|2021-08-13 08:02:20|4141|4140|4141.5|4141|4142|4141|4141|4140|628
1628841750000|2021-08-13 08:02:30|4142|4140.5|4141.5|4140.5|4142|4140.5|4141.5|4140.5|129
1628841760000|2021-08-13 08:02:40|4142|4141|4142|4141|4142|4141|4142|4141|118
1628841780000|2021-08-13 08:03:00|4141.5|4141.5|4142|4141|4142|4141.5|4141.5|4141|0
1628841810000|2021-08-13 08:03:30|4141.5|4140.5|4141.5|4141|4141.5|4141|4141|4140.5|1071
1628841820000|2021-08-13 08:03:40|4142||4142||4142||4142||0
1628841840000|2021-08-13 08:04:00||4141.5||4141.5||4141.5||4141.5|0
1628841850000|2021-08-13 08:04:10|4142.5|4142|4142.5|4142|4142.5|4142|4142.5|4142|379
1628841860000|2021-08-13 08:04:20|4142|4141.5|4142.5|4141.5|4142.5|4141.5|4142|4141.5|378
1628841870000|2021-08-13 08:04:30|4142||4142.5||4142.5||4142||0
1628841880000|2021-08-13 08:04:40|||||||||60
1628841900000|2021-08-13 08:05:00||4142||4142||4142||4142|0
1628841910000|2021-08-13 08:05:10|4143|4142.5|4143|4142.5|4143|4142.5|4143|4142.5|484
1628841920000|2021-08-13 08:05:20|4142.5|4142|4142.5|4141.5|4143.5|4142|4142|4141.5|957
1628841930000|2021-08-13 08:05:30|4143||4142.5||4143||4142.5||0
1628841940000|2021-08-13 08:05:40|4142|4141|4142|4140.5|4142.5|4141|4141.5|4140.5|527
1628841960000|2021-08-13 08:06:00|4141.5|4141|4141.5|4140.5|4142|4141.5|4141|4140.5|965
1628841980000|2021-08-13 08:06:20|4141|4140|4141|4139.5|4141.5|4140|4139.5|4139|2852
1628841990000|2021-08-13 08:06:30||4140||4140||4140||4140|0
1628842000000|2021-08-13 08:06:40||4139.5||4139.5||4139.5||4139.5|0
1628842020000|2021-08-13 08:07:00|4140.5||4140.5||4140.5||4140.5||64
1628842040000|2021-08-13 08:07:20|4141|4140|4141.5|4141|4141.5|4141|4141|4140|570
1628842050000|2021-08-13 08:07:30|4142|4141.5|4142|4141|4142|4141.5|4142|4141|128
1628842060000|2021-08-13 08:07:40|4141.5|4140.5|4141.5|4140.5|4141.5|4141|4141|4140.5|666
1628842070000|2021-08-13 08:07:50|4142|4141|4142|4140.5|4142|4141|4142|4140.5|0
1628842080000|2021-08-13 08:08:00|4141.5|4141|4141|4139.5|4141.5|4141|4140.5|4139.5|212
1628842120000|2021-08-13 08:08:40||4140||4140||4140||4140|1
1628842130000|2021-08-13 08:08:50||4139.5||4139.5||4139.5||4139.5|0
1628842140000|2021-08-13 08:09:00|4140.5|4140|4141|4139.5|4141|4140|4140.5|4139.5|48
1628842160000|2021-08-13 08:09:20||4140||4139.5||4140||4139.5|113
1628842170000|2021-08-13 08:09:30||4140||4139.5||4140||4139.5|0
1628842190000|2021-08-13 08:09:50|||||||||151
1628842200000|2021-08-13 08:10:00|4140.5|4140|4141|4140|4141|4140|4140|4140|3360
1628842210000|2021-08-13 08:10:10||4139.5||4139.5||4139.5||4139.5|0
1628842220000|2021-08-13 08:10:20|4140.5|4140|4141|4139.5|4141|4140.5|4140.5|4139.5|158
1628842230000|2021-08-13 08:10:30|||||||||24
1628842240000|2021-08-13 08:10:40|4140.5||4140.5||4140.5||4140||914
1628842250000|2021-08-13 08:10:50|4140|4139|4140|4138.5|4140|4139.5|4139.5|4138.5|1708
1628842260000|2021-08-13 08:11:00|4139.5|4138|4139.5|4138.5|4140|4139.5|4139|4138|1677
1628842270000|2021-08-13 08:11:10|4140|4139|4140|4139|4140|4139.5|4140|4139|2133
1628842280000|2021-08-13 08:11:20|4140.5|4139.5|4140.5|4140|4140.5|4140|4140.5|4139|932
1628842290000|2021-08-13 08:11:30|||||||||2
1628842300000|2021-08-13 08:11:40|||||||||161
1628842310000|2021-08-13 08:11:50|4141|4140.5|4141|4140.5|4141|4140.5|4141|4140.5|499
1628842320000|2021-08-13 08:12:00|4141.5|4141|4140|4139|4141.5|4141|4140|4139|968
1628842340000|2021-08-13 08:12:20|4139.5||4139.5||4139.5||4139.5||0
1628842350000|2021-08-13 08:12:30|4139|4138.5|4139.5|4138|4139.5|4139|4139|4138|660
1628842380000|2021-08-13 08:13:00|4139|4137.5|4138.5|4137.5|4139|4137.5|4138.5|4137.5|153
1628842390000|2021-08-13 08:13:10|4138||4138.5||4138.5||4138||16
1628842400000|2021-08-13 08:13:20|4138|4137|4138|4137|4138|4137|4137.5|4136.5|301
1628842410000|2021-08-13 08:13:30|4138.5|4137.5|4138.5|4137|4138.5|4137.5|4138.5|4137|181
1628842420000|2021-08-13 08:13:40||4137.5||4137.5||4137.5||4137.5|0
1628842430000|2021-08-13 08:13:50|4138|4137|4139|4138|4139.5|4139|4137.5|4137|6633
1628842440000|2021-08-13 08:14:00||4138.5||4138||4138.5||4138|133
1628842470000|2021-08-13 08:14:30|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|4139.5|4138|368
1628842480000|2021-08-13 08:14:40|||||||||180
1628842500000|2021-08-13 08:15:00|4140|4139|4139.5|4138.5|4140|4139.5|4139.5|4138.5|706
1628842510000|2021-08-13 08:15:10|4139||4139.5||4139.5||4139||15
1628842530000|2021-08-13 08:15:30|4139|4138|4140|4139.5|4140|4139.5|4138.5|4138|4949
1628842540000|2021-08-13 08:15:40|4140.5|4140|4140.5|4140|4140.5|4140|4140.5|4140|261
1628842550000|2021-08-13 08:15:50|4141||4140.5||4141||4140.5||0
1628842560000|2021-08-13 08:16:00|4141||4140.5||4141||4140.5||0
1628842570000|2021-08-13 08:16:10|4141|4140.5|4142|4141|4142|4141|4141|4140.5|467
1628842580000|2021-08-13 08:16:20|4141.5||4141.5||4142||4141.5||0
1628842590000|2021-08-13 08:16:30|4142||4141.5||4142||4141.5||0
1628842600000|2021-08-13 08:16:40|4142||4141.5||4142||4141.5||0
1628842610000|2021-08-13 08:16:50|||||||||4
1628842620000|2021-08-13 08:17:00|4142|4140.5|4142|4141.5|4142|4141.5|4142|4140.5|1134
1628842630000|2021-08-13 08:17:10|4142.5|4142|4142.5|4142|4142.5|4142|4142.5|4142|473
1628842650000|2021-08-13 08:17:30|4142|4141.5|4142|4141|4142|4141.5|4141.5|4140.5|702
1628842660000|2021-08-13 08:17:40|4142.5||4142.5||4142.5||4142.5||0
1628842670000|2021-08-13 08:17:50||4141.5||4141.5||4141.5||4141.5|170
1628842710000|2021-08-13 08:18:30|||||||||400
1628842740000|2021-08-13 08:19:00|4142|4141|4141.5|4140|4142|4141|4141|4140|483
1628842750000|2021-08-13 08:19:10||4140.5||4140||4140.5||4140|140
1628842790000|2021-08-13 08:19:50|||||||||68
1628842800000|2021-08-13 08:20:00|4141||4141||4141||4141||60
1628842810000|2021-08-13 08:20:10|4141.5|4140.5|4141.5|4140.5|4141.5|4141|4141.5|4140|106
1628842830000|2021-08-13 08:20:30|4141|4140|4141|4140|4141|4140|4141|4140|0
1628842840000|2021-08-13 08:20:40|4141.5|4140.5|4141.5|4140.5|4141.5|4140.5|4141.5|4140.5|0
1628842850000|2021-08-13 08:20:50|4141|4140|4141.5|4140.5|4141.5|4140.5|4141|4140|0
1628842860000|2021-08-13 08:21:00|||||||||3
1628842870000|2021-08-13 08:21:10|||||||||100
1628842880000|2021-08-13 08:21:20|4141|4140|4141|4140|4141|4140|4140.5|4139|52
1628842890000|2021-08-13 08:21:30|4141.5|4140.5|4141.5|4141|4141.5|4141|4141.5|4140.5|251
1628842920000|2021-08-13 08:22:00|4141|4140.5|4141|4140|4141.5|4140.5|4141|4140|716
1628842930000|2021-08-13 08:22:10|4141.5|4140.5|4141.5|4141|4141.5|4141|4141.5|4140.5|0
1628842940000|2021-08-13 08:22:20|4141|4140.5|4141|4140.5|4141|4140.5|4141|4140.5|134
1628842950000|2021-08-13 08:22:30|4141.5|4141|4142|4141.5|4142|4141.5|4141.5|4140.5|755
1628842970000|2021-08-13 08:22:50|||||||||120
1628843010000|2021-08-13 08:23:30|4142.5|4142|4142.5|4141.5|4142.5|4142|4142|4141.5|529
1628843030000|2021-08-13 08:23:50|4142||4142.5||4142.5||4142||0
1628843040000|2021-08-13 08:24:00|4142|4141|4141.5|4141|4142.5|4141|4140.5|4140|1803
1628843050000|2021-08-13 08:24:10||4140.5||4141||4141||4140.5|0
1628843060000|2021-08-13 08:24:20|4142|4141.5|4142|4141.5|4142.5|4141.5|4142|4141.5|320
1628843070000|2021-08-13 08:24:30|4142.5|4142|4142.5|4141.5|4142.5|4142|4142.5|4141.5|63
1628843080000|2021-08-13 08:24:40|4143|4142|4142.5|4142|4143|4142.5|4142.5|4141.5|517
1628843090000|2021-08-13 08:24:50|4143|4142.5|4143|4142|4143|4142.5|4143|4142|24
1628843110000|2021-08-13 08:25:10|4143.5|4142.5|4143.5|4142.5|4143.5|4143|4143.5|4142|304
1628843120000|2021-08-13 08:25:20|4143|4143|4143|4142|4143.5|4143|4143|4142|425
1628843130000|2021-08-13 08:25:30|4143.5|4142.5|4143.5|4143|4143.5|4143|4143.5|4142.5|0
1628843150000|2021-08-13 08:25:50|4143|4142.5|4143.5|4142|4143.5|4143|4143|4142|238
1628843160000|2021-08-13 08:26:00|||||||||71
1628843170000|2021-08-13 08:26:10|4144|4142.5|4144|4143.5|4144|4143.5|4144|4142.5|388
1628843180000|2021-08-13 08:26:20|4143.5|4143|4143|4142|4143.5|4143|4143|4142|89
1628843190000|2021-08-13 08:26:30|4143.5|4142.5|4143.5|4143|4144|4143|4143.5|4142.5|545
1628843200000|2021-08-13 08:26:40|4143|4142.5|4143.5|4142.5|4143.5|4142.5|4143|4142|177
1628843230000|2021-08-13 08:27:10|4144||4144||4144||4144||0
1628843250000|2021-08-13 08:27:30|4143.5||4144||4144||4143.5||0
1628843260000|2021-08-13 08:27:40||4143||4143||4143.5||4143|0
1628843270000|2021-08-13 08:27:50|4144.5|4143.5|4145.5|4144.5|4146|4145.5|4144.5|4143.5|879
1628843280000|2021-08-13 08:28:00|4145|4145|4146.5|4145|4147.5|4146.5|4145|4145|819
1628843290000|2021-08-13 08:28:10|4146|4144.5|4145|4144.5|4146|4144.5|4145|4144.5|13
1628843300000|2021-08-13 08:28:20|4145.5|4145|4146|4145|4146|4145.5|4145.5|4145|262
1628843310000|2021-08-13 08:28:30|4146.5||4146.5||4146.5||4146.5||0
1628843320000|2021-08-13 08:28:40|4147|4145.5|4147|4145.5|4147|4146|4147|4145.5|0
1628843330000|2021-08-13 08:28:50|4146.5|4145|4146|4145|4146.5|4145|4146|4145|11
1628843340000|2021-08-13 08:29:00|4145.5|4144.5|4145|4144.5|4145.5|4144.5|4145|4144.5|174
1628843350000|2021-08-13 08:29:10|4145.5|4145|4146|4145|4146|4145|4145.5|4145|24
1628843360000|2021-08-13 08:29:20|4146.5|4145.5|4146.5|4145.5|4146.5|4145.5|4146.5|4145.5|0
1628843370000|2021-08-13 08:29:30|4146|4145|4146|4145|4146|4145|4146|4145|2
1628843390000|2021-08-13 08:29:50|4145.5|4144.5|4145|4144|4146|4144.5|4144.5|4144|2323
1628843400000|2021-08-13 08:30:00|||||||||175
1628843420000|2021-08-13 08:30:20|4145.5|4144.5|4146|4144.5|4146.5|4145.5|4145.5|4144.5|108
1628843430000|2021-08-13 08:30:30|4145.5|4145|4146.5|4145.5|4146.5|4145.5|4145.5|4145|0
1628843440000|2021-08-13 08:30:40||4145||4145.5||4145.5||4145|0
1628843450000|2021-08-13 08:30:50|4147|4146|4147|4146|4147|4146|4147|4146|0
1628843460000|2021-08-13 08:31:00|4147.5|4146.5|4147.5|4146|4147.5|4146.5|4147|4146|0
1628843470000|2021-08-13 08:31:10||4146.5||4146.5||4147||4146.5|2
1628843490000|2021-08-13 08:31:30|4147|4146|4145.5|4145|4147|4146|4145.5|4145|1284
1628843500000|2021-08-13 08:31:40|4146|4144.5|4146|4145|4146|4145|4145|4144|386
1628843510000|2021-08-13 08:31:50||4145.5||4145||4145.5||4145|0
1628843520000|2021-08-13 08:32:00|4146.5|4145.5|4147|4146|4147|4146|4146.5|4145.5|385
1628843530000|2021-08-13 08:32:10|||||||||443
1628843540000|2021-08-13 08:32:20|4146.5|4145.5|4146.5|4145|4146.5|4145.5|4146|4145|418
1628843600000|2021-08-13 08:33:20||4145.5||4145.5||4145.5||4145.5|0
1628843610000|2021-08-13 08:33:30|4146|4145|4146.5|4145.5|4146.5|4146|4145.5|4145|1094
1628843620000|2021-08-13 08:33:40|||||||||100
1628843630000|2021-08-13 08:33:50||4145||4145||4145||4145|0
1628843640000|2021-08-13 08:34:00|4146|4144.5|4145.5|4144.5|4146|4144.5|4145.5|4144.5|625
1628843650000|2021-08-13 08:34:10|4146|4145|4146|4145|4146|4145.5|4146|4145|24
1628843660000|2021-08-13 08:34:20|4145.5||4145.5||4145.5||4145.5||0
1628843670000|2021-08-13 08:34:30|4145|4144.5|4145.5|4145|4145.5|4145|4145|4144.5|35
1628843680000|2021-08-13 08:34:40|4146|4145.5|4146|4145|4146|4145.5|4146|4145|272
1628843690000|2021-08-13 08:34:50|4146.5|4145.5|4147|4146|4147|4146|4146.5|4145|420
1628843700000|2021-08-13 08:35:00|4147.5|4146.5|4147.5|4146|4147.5|4146.5|4147.5|4146|208
1628843710000|2021-08-13 08:35:10|4147|4145.5|4146|4145|4147|4145.5|4146|4145|132
1628843720000|2021-08-13 08:35:20|||||||||15
1628843740000|2021-08-13 08:35:40|4145.5|4144.5|4145.5|4144.5|4145.5|4144.5|4145.5|4144.5|76
1628843750000|2021-08-13 08:35:50|||||||||35
1628843760000|2021-08-13 08:36:00|4145|4144|4145.5|4144.5|4145.5|4144.5|4144.5|4143.5|817
1628843770000|2021-08-13 08:36:10||4144||4144.5||4144.5||4144|0
1628843780000|2021-08-13 08:36:20|4146|4145|4145|4144|4146|4145|4145|4144|432
1628843800000|2021-08-13 08:36:40||4144.5||4144.5||4144.5||4144.5|727
1628843810000|2021-08-13 08:36:50|4145.5|4145|4145.5|4145|4146|4145|4145.5|4145|282
1628843820000|2021-08-13 08:37:00|4146|4145.5|4145|4144|4146|4145.5|4145|4144|1341
1628843830000|2021-08-13 08:37:10|||||||||118
1628843840000|2021-08-13 08:37:20|4145.5|4144.5|4145.5|4145|4145.5|4145|4145.5|4144|42
1628843850000|2021-08-13 08:37:30||4144.5||4144.5||4144.5||4144|17
1628843860000|2021-08-13 08:37:40||4145||4144.5||4145||4144.5|50
1628843870000|2021-08-13 08:37:50|4145|4144|4145.5|4144|4145.5|4144.5|4145|4144|133
1628843880000|2021-08-13 08:38:00||4144.5||4144.5||4145||4144.5|123
1628843910000|2021-08-13 08:38:30|4146|4145|4146.5|4145.5|4146.5|4146|4146|4144.5|2889
1628843920000|2021-08-13 08:38:40|4146|4145|4145|4144|4146|4145|4145|4144|1012
1628843930000|2021-08-13 08:38:50|4144.5|4143.5|4144|4143|4145|4143.5|4144|4143|827
1628843950000|2021-08-13 08:39:10|4143.5|4142.5|4143.5|4142.5|4143.5|4142.5|4143.5|4142.5|12
1628843960000|2021-08-13 08:39:20||4143||4143||4143||4143|0
1628843970000|2021-08-13 08:39:30|4144|4143.5|4144|4143|4144|4143.5|4143.5|4143|103
1628843990000|2021-08-13 08:39:50|||||||||19
1628844000000|2021-08-13 08:40:00|4143.5|4143.5|4143|4142|4144|4143.5|4142.5|4141.5|1292
1628844010000|2021-08-13 08:40:10|4143.5||4143||4143.5||4143||0
1628844030000|2021-08-13 08:40:30|4142.5|4141.5|4143|4142|4143|4142|4142|4141.5|587
1628844040000|2021-08-13 08:40:40|4142.5|4142.5|4143.5|4142.5|4143.5|4142.5|4142.5|4142.5|55
1628844050000|2021-08-13 08:40:50|4143||4143||4143||4143||0
1628844070000|2021-08-13 08:41:10|4142.5|4142|4143|4142|4143|4142.5|4142.5|4141.5|397
1628844080000|2021-08-13 08:41:20||4141.5||4141.5||4141.5||4141.5|0
1628844090000|2021-08-13 08:41:30|||||||||73
1628844110000|2021-08-13 08:41:50|4143.5|4142|4144|4142.5|4144|4143|4143.5|4142|44
1628844120000|2021-08-13 08:42:00||4143||4143||4143.5||4143|0
1628844130000|2021-08-13 08:42:10|||||||||104
1628844140000|2021-08-13 08:42:20||4142.5||4143||4143||4142.5|0
1628844180000|2021-08-13 08:43:00|4144.5|4143.5|4144.5|4143.5|4144.5|4144|4144.5|4143|748
1628844200000|2021-08-13 08:43:20|4144|4144|4144|4143.5|4144.5|4144|4144|4143.5|489
1628844210000|2021-08-13 08:43:30|4144.5|4144|4144.5|4143.5|4144.5|4144|4144.5|4143.5|214
1628844220000|2021-08-13 08:43:40|4144|4143|4143|4142|4144.5|4143|4143|4142|2344
1628844230000|2021-08-13 08:43:50|4142.5|4142.5|4143|4142|4143|4142.5|4142.5|4142|88
1628844240000|2021-08-13 08:44:00||4141.5||4141.5||4141.5||4141.5|126
1628844250000|2021-08-13 08:44:10|4143.5|4142|4144|4143|4144|4143|4143|4142|2344
1628844280000|2021-08-13 08:44:40||4143.5||4143.5||4143.5||4143.5|0
1628844290000|2021-08-13 08:44:50|||||||||148
1628844300000|2021-08-13 08:45:00|||||||||2
1628844310000|2021-08-13 08:45:10|4143.5|4143|4144|4143.5|4144|4143.5|4143.5|4143|467
1628844320000|2021-08-13 08:45:20|4143.5|4143|4144|4143|4144|4143.5|4143.5|4143|588
1628844330000|2021-08-13 08:45:30|4144.5|4143.5|4145|4144|4145.5|4144.5|4144.5|4143.5|1209
1628844340000|2021-08-13 08:45:40|4145.5|4144.5|4146|4145.5|4146.5|4145.5|4145.5|4144|2286
1628844350000|2021-08-13 08:45:50|4145.5|4145|4145.5|4145|4145.5|4145|4145|4144.5|806
1628844360000|2021-08-13 08:46:00|4145|4144.5|4144.5|4144|4145|4144.5|4144.5|4144|1318
1628844370000|2021-08-13 08:46:10|4145|4144.5|4145.5|4144.5|4145.5|4144.5|4145|4144.5|472
1628844380000|2021-08-13 08:46:20|4145||4145||4145.5||4145||81
1628844400000|2021-08-13 08:46:40||4144||4144.5||4144.5||4144|0
1628844410000|2021-08-13 08:46:50|4145.5|4145|4145.5|4144.5|4145.5|4145|4145.5|4144.5|178
1628844450000|2021-08-13 08:47:30|4146|4145|4146.5|4145.5|4146.5|4146|4146|4145|553
1628844460000|2021-08-13 08:47:40|||||||||38
1628844470000|2021-08-13 08:47:50|4146|4146|4146.5|4146|4146.5|4146|4146|4146|10
1628844480000|2021-08-13 08:48:00|4147|4146.5|4146.5|4145.5|4148|4146.5|4146.5|4145.5|666
1628844490000|2021-08-13 08:48:10|||||||||63
1628844500000|2021-08-13 08:48:20|4147|4146|4148|4147|4148|4147|4147|4146|125
1628844510000|2021-08-13 08:48:30|4148.5|4147.5|4148.5|4147.5|4148.5|4148|4148.5|4147|150
1628844520000|2021-08-13 08:48:40|4148|4147|4148|4147|4148|4147|4148|4147|0
1628844530000|2021-08-13 08:48:50|4147.5|4146.5|4148|4147|4148|4147|4147.5|4146.5|64
1628844540000|2021-08-13 08:49:00|4148.5||4148||4148.5||4148||0
1628844550000|2021-08-13 08:49:10|||||||||115
1628844560000|2021-08-13 08:49:20|4148.5|4147.5|4148.5|4147.5|4149|4148|4148.5|4147.5|104
1628844570000|2021-08-13 08:49:30|4149|4148|4149.5|4148.5|4150|4149|4149|4148|1405
1628844580000|2021-08-13 08:49:40|4150|4149|4150|4149|4150|4149.5|4150|4149|143
1628844590000|2021-08-13 08:49:50|4149.5|4149.5|4151|4150|4151|4150|4149.5|4149.5|216
1628844600000|2021-08-13 08:50:00|4150.5|4149.5|4150.5|4149.5|4150.5|4149.5|4150.5|4149.5|2
1628844610000|2021-08-13 08:50:10|4151|4150|4151|4150|4151|4150|4151|4150|0
1628844620000|2021-08-13 08:50:20|4150.5|4149.5|4151|4149.5|4151|4149.5|4150|4149.5|589
1628844630000|2021-08-13 08:50:30|4151.5|4150|4151.5|4150.5|4151.5|4150.5|4151.5|4150|0
1628844640000|2021-08-13 08:50:40|4151|4150|4151|4150|4151.5|4151|4151|4150|526
1628844650000|2021-08-13 08:50:50|4151.5||4151.5||4151.5||4151.5||0
1628844660000|2021-08-13 08:51:00|4151|4149.5|4150|4149|4151.5|4149.5|4150|4149|1362
1628844680000|2021-08-13 08:51:20|||||||||50
1628844690000|2021-08-13 08:51:30||4149.5||4149.5||4149.5||4149.5|78
1628844700000|2021-08-13 08:51:40||4149||4149||4149||4149|25
1628844710000|2021-08-13 08:51:50|||||||||47
1628844720000|2021-08-13 08:52:00|4149.5|4148.5|4149|4147.5|4149.5|4148.5|4148.5|4147.5|302
1628844730000|2021-08-13 08:52:10|||||||||44
1628844750000|2021-08-13 08:52:30|4149.5|4148|4149.5|4148.5|4149.5|4149|4149.5|4148|446
1628844760000|2021-08-13 08:52:40|4150|4149|4149.5|4148.5|4150|4149|4149|4148.5|631
1628844770000|2021-08-13 08:52:50|4150|4149|4150|4149|4150|4149.5|4150|4148|895
1628844780000|2021-08-13 08:53:00|4149.5|4148.5|4148.5|4148|4150|4149|4148.5|4148|1147
1628844790000|2021-08-13 08:53:10|4148|4147.5|4149.5|4148.5|4149.5|4148.5|4147.5|4147|1600
1628844800000|2021-08-13 08:53:20|4150||4150||4150||4150||0
1628844810000|2021-08-13 08:53:30|4150.5|4149|4150.5|4149.5|4151.5|4150.5|4150.5|4149|2381
1628844820000|2021-08-13 08:53:40|4150|4149|4150|4149|4150|4149.5|4150|4149|150
1628844830000|2021-08-13 08:53:50|4149.5||4149.5||4150||4149.5||0
1628844840000|2021-08-13 08:54:00|4150|4148.5|4148|4146.5|4150|4148.5|4147.5|4146.5|2481
1628844850000|2021-08-13 08:54:10|4147.5|4147|4147|4146.5|4148|4147.5|4147|4146.5|607
1628844860000|2021-08-13 08:54:20|4147.5|4146|4147.5|4146.5|4147.5|4146.5|4147|4146|856
1628844870000|2021-08-13 08:54:30||4147||4146.5||4147||4146.5|0
1628844880000|2021-08-13 08:54:40|4148|4147|4147|4146.5|4148|4147.5|4146.5|4145.5|1826
1628844890000|2021-08-13 08:54:50|4147.5|4147|4147.5|4147|4148|4147|4147.5|4146.5|604
1628844900000|2021-08-13 08:55:00|4148|4147.5|4148|4147|4148|4147.5|4147.5|4147|370
1628844930000|2021-08-13 08:55:30|4148.5|4147.5|4148.5|4147.5|4148.5|4148|4148|4147.5|1028
1628844940000|2021-08-13 08:55:40|4149|4148|4148.5|4147.5|4149.5|4148.5|4148.5|4147.5|2017
1628844950000|2021-08-13 08:55:50|4148|4147|4148|4147|4148|4147.5|4147.5|4146.5|1399
1628844960000|2021-08-13 08:56:00|4148.5||4148.5||4148.5||4148.5||0
1628844970000|2021-08-13 08:56:10|4148|4147.5|4148|4147|4148|4147.5|4148|4147|212
1628845000000|2021-08-13 08:56:40|||||||||160
1628845020000|2021-08-13 08:57:00|||||||||3
1628845050000|2021-08-13 08:57:30|4147.5|4146.5|4146.5|4146|4147.5|4146.5|4146.5|4146|1467
1628845070000|2021-08-13 08:57:50||4145.5||4145.5||4145.5||4145.5|406
1628845080000|2021-08-13 08:58:00|4147|4146|4148|4147.5|4148|4147.5|4147|4146|1257
1628845090000|2021-08-13 08:58:10|4147.5|4147|4147.5|4146.5|4147.5|4147|4147.5|4146.5|754
1628845140000|2021-08-13 08:59:00|4148|4147|4148|4147|4148|4147.5|4147.5|4147|777
1628845150000|2021-08-13 08:59:10|||||||||22
1628845160000|2021-08-13 08:59:20||4147.5||4147||4147.5||4147|0
1628845170000|2021-08-13 08:59:30||4147.5||4147.5||4147.5||4147.5|5
1628845180000|2021-08-13 08:59:40|4148.5|4148|4148.5|4147.5|4148.5|4148|4148|4147.5|1099
1628845190000|2021-08-13 08:59:50|4148||4148.5||4148.5||4148||18
1628845220000|2021-08-13 09:00:20|||||||||2
1628845270000|2021-08-13 09:01:10|4149|4148|4149|4148|4149.5|4149|4149|4148|1562
1628845280000|2021-08-13 09:01:20|||||||||300
1628845310000|2021-08-13 09:01:50|4148.5|4148.5|4148|4147.5|4148.5|4148.5|4148|4147.5|398
1628845320000|2021-08-13 09:02:00|4148.5|4148|4148.5|4148|4148.5|4148|4148.5|4148|691
1628845330000|2021-08-13 09:02:10|4149.5|4148.5|4148.5|4147.5|4149.5|4148.5|4148|4147.5|221
1628845380000|2021-08-13 09:03:00|||||||||77
1628845390000|2021-08-13 09:03:10|4148||4148||4148||4148||111
1628845400000|2021-08-13 09:03:20|4148.5||4148.5||4148.5||4148.5||0
1628845420000|2021-08-13 09:03:40||4148||4147.5||4148||4147.5|737
1628845430000|2021-08-13 09:03:50|4148||4148.5||4148.5||4148||54
1628845440000|2021-08-13 09:04:00|4148|4147|4147|4146.5|4148|4147|4147|4146.5|610
1628845450000|2021-08-13 09:04:10|||||||||13
1628845460000|2021-08-13 09:04:20|4146.5|4146|4146.5|4146|4146.5|4146|4146.5|4146|44
1628845470000|2021-08-13 09:04:30|||||||||4
1628845480000|2021-08-13 09:04:40|4146|4145.5|4147|4146.5|4147|4146.5|4146|4145.5|591
1628845490000|2021-08-13 09:04:50|||||||||48
1628845500000|2021-08-13 09:05:00|4146.5|4146|4145|4144.5|4146.5|4146|4145|4144.5|1311
1628845510000|2021-08-13 09:05:10|4145.5|4145|4145.5|4145|4145.5|4145|4145.5|4145|406
1628845520000|2021-08-13 09:05:20||4144.5||4144.5||4145||4144.5|0
1628845530000|2021-08-13 09:05:30|4145|4144|4145|4144.5|4145|4144.5|4144|4143.5|1738
1628845540000|2021-08-13 09:05:40|4145.5|4145|4146|4145|4146|4145.5|4145.5|4144.5|1148
1628845550000|2021-08-13 09:05:50|||||||||62
1628845560000|2021-08-13 09:06:00|||||||||22
1628845570000|2021-08-13 09:06:10|||||||||1
1628845580000|2021-08-13 09:06:20|4146.5|4145.5|4146.5|4145.5|4146.5|4146|4146.5|4145|1428
1628845610000|2021-08-13 09:06:50|4146|4145|4145.5|4145|4146|4145|4145.5|4145|432
1628845620000|2021-08-13 09:07:00|4145|4144.5|4144.5|4143.5|4145.5|4144.5|4144.5|4143.5|486
1628845630000|2021-08-13 09:07:10|4145|4144|4145|4144|4145|4144.5|4145|4144|271
1628845640000|2021-08-13 09:07:20|||||||||177
1628845650000|2021-08-13 09:07:30|4144.5|4143.5|4144.5|4144|4144.5|4144|4144|4143.5|1067
1628845660000|2021-08-13 09:07:40|4145|4144.5|4145|4144.5|4145|4144.5|4145|4144.5|727
1628845670000|2021-08-13 09:07:50|4145.5|4145|4145.5|4144.5|4145.5|4145|4145|4144.5|1290
1628845680000|2021-08-13 09:08:00|||||||||4
1628845690000|2021-08-13 09:08:10|4146|4145|4145.5|4144.5|4146|4145.5|4145.5|4144.5|160
1628845700000|2021-08-13 09:08:20|4146||4146||4146||4146||4
1628845720000|2021-08-13 09:08:40|4145.5||4145.5||4145.5||4145||619
1628845730000|2021-08-13 09:08:50|4145|4145|4144.5|4144|4145|4145|4144.5|4144|1219
1628845740000|2021-08-13 09:09:00|4145|4144.5|4145|4144|4145|4144.5|4145|4144|364
1628845760000|2021-08-13 09:09:20|4144.5|4143.5|4144|4143|4144.5|4143.5|4144|4143|524
1628845770000|2021-08-13 09:09:30|4143.5||4143.5||4143.5||4143.5||33
1628845780000|2021-08-13 09:09:40|4143|4142.5|4143.5|4142|4143.5|4142.5|4143|4142|45
1628845790000|2021-08-13 09:09:50||4142.5||4142||4142.5||4142|3040
1628845800000|2021-08-13 09:10:00||4142.5||4142.5||4142.5||4142|0
1628845810000|2021-08-13 09:10:10||4142||4142||4142||4142|0
1628845820000|2021-08-13 09:10:20||4142.5||4142.5||4142.5||4142.5|0
1628845830000|2021-08-13 09:10:30||4142||4142.5||4142.5||4142|0
1628845840000|2021-08-13 09:10:40|4144|4143|4143|4142|4144|4143.5|4143|4142|2287
1628845850000|2021-08-13 09:10:50||4142.5||4142||4142.5||4142|2
1628845860000|2021-08-13 09:11:00|4143.5|4142.5|4143.5|4142.5|4143.5|4142.5|4143.5|4142.5|47
1628845870000|2021-08-13 09:11:10|4144|4143|4143.5|4143|4144.5|4143.5|4143.5|4142|4106
1628845880000|2021-08-13 09:11:20|4143|4142.5|4144|4143.5|4144|4143.5|4143|4142.5|624
1628845890000|2021-08-13 09:11:30|4143.5|4143|4143.5|4142.5|4144|4143.5|4143.5|4142.5|348
1628845900000|2021-08-13 09:11:40|4144|4143|4144|4143|4144|4143.5|4144|4142.5|98
1628845910000|2021-08-13 09:11:50|4144.5|4143.5|4144.5|4143.5|4144.5|4144|4144.5|4143.5|653
1628845920000|2021-08-13 09:12:00|4144|4144|4144|4143|4144|4144|4144|4143|0
1628845930000|2021-08-13 09:12:10|4144.5||4144.5||4144.5||4144.5||0
1628845940000|2021-08-13 09:12:20||4143.5||4143||4143.5||4143|0
1628845960000|2021-08-13 09:12:40|4145|4143|4145|4143.5|4145|4143.5|4144.5|4143|0
1628845970000|2021-08-13 09:12:50|4144.5|4143|4145|4143|4145|4143|4144|4142.5|0
1628845980000|2021-08-13 09:13:00|4144.5|4142.5|4144|4142.5|4145|4143.5|4144|4142.5|0
1628846000000|2021-08-13 09:13:20|4144.5|4143|4143|4141.5|4144.5|4143|4143|4141.5|0
1628846010000|2021-08-13 09:13:30|4142|4141|4142|4140.5|4142.5|4141|4141.5|4140.5|290
1628846020000|2021-08-13 09:13:40|4142.5|4141|4142|4140.5|4142.5|4141|4142|4140.5|0
1628846030000|2021-08-13 09:13:50|4142.5|4141|4142|4140.5|4142.5|4141|4142|4140.5|0
1628846040000|2021-08-13 09:14:00|4142.5|4141|4142|4140.5|4142.5|4141|4142|4140.5|0
1628846050000|2021-08-13 09:14:10|4142.5|4141|4142.5|4141|4143|4141.5|4142|4140.5|0
1628846060000|2021-08-13 09:14:20|4143|4141.5|4143.5|4142|4143.5|4142|4142.5|4141|83
1628846070000|2021-08-13 09:14:30|4143|4141.5|4143.5|4142|4143.5|4142|4143|4141.5|0
1628846080000|2021-08-13 09:14:40|4143|4141.5|4143.5|4142|4143.5|4142|4142.5|4141.5|0
1628846090000|2021-08-13 09:14:50|4143|4141.5|4143.5|4142|4143.5|4142|4143|4141.5|0
1628846100000|2021-08-13 09:15:00|4143|4141.5|4143.5|4142|4143.5|4142|4142.5|4141.5|0
1628846110000|2021-08-13 09:15:10|4143|4141.5|4143|4141.5|4143.5|4142|4143|4141.5|0
1628846120000|2021-08-13 09:15:20|4143.5|4142|4143.5|4142|4143.5|4142|4143|4141.5|0
1628846130000|2021-08-13 09:15:30|4143|4141.5|4143|4142|4143.5|4142|4142.5|4141.5|0
1628846140000|2021-08-13 09:15:40|4142.5|4141.5|4143|4141.5|4143.5|4142|4142.5|4141.5|0
1628846150000|2021-08-13 09:15:50|4143.5|4142|4142.5|4141|4143.5|4142|4142|4141|188
1628846160000|2021-08-13 09:16:00|4143|4141.5|4143|4141.5|4143|4141.5|4142|4141|0
1628846170000|2021-08-13 09:16:10|4142.5|4141|4142.5|4141|4142.5|4141|4142.5|4141|0
1628846180000|2021-08-13 09:16:20|4143|4141.5|4142.5|4141.5|4143|4141.5|4142|4141|0
1628846190000|2021-08-13 09:16:30|4142|4141|4142|4141|4143|4141.5|4142|4141|15
1628846210000|2021-08-13 09:16:50|4142.5|4141.5|4143.5|4142|4143.5|4142|4142|4141|215
1628846220000|2021-08-13 09:17:00|4143|4141.5|4143.5|4142|4143.5|4142|4143|4141.5|0
1628846230000|2021-08-13 09:17:10|4143|4141.5|4142.5|4141.5|4143|4141.5|4142.5|4141.5|0
1628846240000|2021-08-13 09:17:20|4143||4143||4143||4143||0
1628846280000|2021-08-13 09:18:00|4143.5|4142|4143|4141.5|4143.5|4142|4143|4141.5|0
1628846290000|2021-08-13 09:18:10|4143.5|4142|4143.5|4142|4143.5|4142|4143.5|4142|0
1628846300000|2021-08-13 09:18:20|4142.5|4141|4142|4140.5|4142.5|4141|4142|4140.5|20
1628846310000|2021-08-13 09:18:30|4142.5|4141|4142.5|4141|4143.5|4142|4142|4140.5|0
1628846320000|2021-08-13 09:18:40|4143|4141.5|4143|4141.5|4143|4141.5|4142.5|4141|0
1628846330000|2021-08-13 09:18:50|4142.5|4141|4142.5|4141|4143|4141.5|4142|4141|0
1628846340000|2021-08-13 09:19:00|4143|4141.5|4142.5|4141|4143|4141.5|4142|4140.5|71
1628846350000|2021-08-13 09:19:10|4142|4140.5|4144|4143|4144|4143|4142|4140.5|12
1628846360000|2021-08-13 09:19:20|4144.5|4142.5|4144.5|4143|4144.5|4143|4144|4142.5|19
1628846370000|2021-08-13 09:19:30|4144|4142.5|4144|4142.5|4144.5|4143.5|4144|4142.5|0
1628846380000|2021-08-13 09:19:40|4144.5|4143|4144.5|4143|4144.5|4143|4144.5|4143|0
1628846390000|2021-08-13 09:19:50|4144|4142.5|4144.5|4143|4144.5|4143|4144|4142.5|0
1628846400000|2021-08-13 09:20:00|4144|4142.5|4144|4143|4144.5|4143|4143.5|4142.5|0
1628846410000|2021-08-13 09:20:10|4143.5|4142.5|4143.5|4142.5|4144|4143|4143.5|4142.5|25
1628846420000|2021-08-13 09:20:20|4144|4143|4144|4143|4144|4143|4143.5|4142.5|305
1628846430000|2021-08-13 09:20:30|4143.5|4142.5|4143.5|4142.5|4144|4143|4143.5|4142.5|0
1628846450000|2021-08-13 09:20:50|4143|4142|4143|4142|4143.5|4142.5|4143|4142|0
1628846460000|2021-08-13 09:21:00|4143.5|4142.5|4143|4142|4143.5|4142.5|4143|4142|31
1628846470000|2021-08-13 09:21:10|4143.5|4142.5|4143.5|4142.5|4144|4143|4143.5|4142.5|61
1628846480000|2021-08-13 09:21:20|4144|4142|4143.5|4142|4144|4142.5|4143.5|4142|0
1628846490000|2021-08-13 09:21:30|4144|4142.5|4143.5|4142|4144|4142.5|4143.5|4142|0
1628846500000|2021-08-13 09:21:40|4144|4142.5|4143|4142|4144|4142.5|4143|4142|121
1628846510000|2021-08-13 09:21:50|4143.5|4142.5|4143.5|4142.5|4143.5|4142.5|4143|4142|274
1628846520000|2021-08-13 09:22:00|4143|4142|4143.5|4142.5|4143.5|4142.5|4143|4142|0
1628846530000|2021-08-13 09:22:10|4143|4142|4143|4142|4143.5|4142.5|4143|4142|0
1628846540000|2021-08-13 09:22:20|4143.5|4142.5|4143.5|4142.5|4143.5|4142.5|4143|4142|0
1628846550000|2021-08-13 09:22:30|4143|4142|4143|4142|4143.5|4142.5|4143|4142|0
1628846560000|2021-08-13 09:22:40|4143.5|4142.5|4143.5|4142.5|4143.5|4142.5|4143|4142|0
1628846580000|2021-08-13 09:23:00|4143|4142|4143.5|4142.5|4143.5|4142.5|4143|4142|0
1628846590000|2021-08-13 09:23:10|4143|4142|4144|4142.5|4144|4142.5|4143|4142|61
1628846600000|2021-08-13 09:23:20|4143.5|4142|4144|4142.5|4144|4142.5|4143.5|4142|0
1628846610000|2021-08-13 09:23:30|4143.5|4142|4143.5|4142|4143.5|4142|4143.5|4142|0
1628846620000|2021-08-13 09:23:40|4144|4142.5|4143.5|4142.5|4144|4143|4143.5|4142.5|246
1628846630000|2021-08-13 09:23:50|4144.5|4143|4144.5|4143|4144.5|4143|4144|4142.5|0
1628846640000|2021-08-13 09:24:00|4144|4142.5|4144|4142.5|4144|4142.5|4144|4142.5|0
1628846650000|2021-08-13 09:24:10|4144.5|4143|4144.5|4143|4144.5|4143|4144|4142.5|0
1628846670000|2021-08-13 09:24:30|4144|4142.5|4143.5|4142|4144|4142.5|4143.5|4142|0
1628846680000|2021-08-13 09:24:40|4144|4142.5|4143.5|4142|4144|4142.5|4143.5|4142|0
1628846690000|2021-08-13 09:24:50|4144|4142.5|4144|4142.5|4144|4142.5|4144|4142.5|0
1628846700000|2021-08-13 09:25:00|4143.5|4142|4143|4142|4144|4143|4143|4142|0
1628846710000|2021-08-13 09:25:10|4143.5|4142.5|4144|4142.5|4144|4142.5|4143.5|4142|0
1628846720000|2021-08-13 09:25:20|4143.5|4142|4144|4142.5|4144|4142.5|4143.5|4142|0
1628846740000|2021-08-13 09:25:40|4143.5|4142|4144|4142.5|4144|4142.5|4143.5|4142|0
1628846760000|2021-08-13 09:26:00|4143.5|4142|4143.5|4142.5|4144|4143|4143|4142|124
1628846770000|2021-08-13 09:26:10|4144.5|4143|4144|4142.5|4144.5|4143|4144|4142.5|2
1628846780000|2021-08-13 09:26:20|4144.5|4143|4144|4142.5|4144.5|4143|4144|4142.5|0
1628846790000|2021-08-13 09:26:30|4144.5|4143|4144.5|4143|4144.5|4143|4144.5|4143|0
1628846820000|2021-08-13 09:27:00|4144|4142.5|4144.5|4143|4144.5|4143|4144|4142.5|0
1628846830000|2021-08-13 09:27:10|4144|4142.5|4144|4142.5|4144.5|4143|4144|4142.5|0
1628846840000|2021-08-13 09:27:20|4144.5|4143|4144.5|4143.5|4145|4143.5|4144|4143|24
1628846850000|2021-08-13 09:27:30|4144|4143|4144.5|4143|4145|4143.5|4144|4143|204
1628846860000|2021-08-13 09:27:40|4145|4143.5|4144.5|4143|4145|4143.5|4144.5|4143|0
1628846870000|2021-08-13 09:27:50|4145|4143.5|4144.5|4143|4145|4143.5|4144.5|4143|0
1628846880000|2021-08-13 09:28:00|4145|4143.5|4144.5|4143|4145|4143.5|4144.5|4143|0
1628846890000|2021-08-13 09:28:10|4145|4143.5|4145|4143.5|4145|4143.5|4144.5|4143|0
1628846900000|2021-08-13 09:28:20|4145.5|4144.5|4145|4144|4145.5|4144.5|4145|4144|11
1628846910000|2021-08-13 09:28:30|4145.5|4144.5|4145.5|4144.5|4145.5|4144.5|4145|4144|0
1628846920000|2021-08-13 09:28:40|4145|4144|4145|4144|4145.5|4144.5|4145|4144|0
1628846930000|2021-08-13 09:28:50|4145.5|4144.5|4144|4142.5|4145.5|4144.5|4144|4142.5|0
1628846940000|2021-08-13 09:29:00|4144.5|4143|4144|4142.5|4144.5|4143|4144|4142.5|0
1628846950000|2021-08-13 09:29:10|4144.5|4143|4144|4142.5|4144.5|4143|4144|4142.5|0
1628846960000|2021-08-13 09:29:20|4144.5|4143|4144|4142.5|4144.5|4143|4144|4142.5|0
1628846970000|2021-08-13 09:29:30|4144.5|4143|4144|4142.5|4144.5|4143|4144|4142.5|0
1628846980000|2021-08-13 09:29:40|4144.5|4143.5|4145|4143.5|4145|4143.5|4144.5|4143.5|24
1628846990000|2021-08-13 09:29:50|4145.5|4144|4145|4143.5|4145.5|4144|4145|4143.5|0
1628847000000|2021-08-13 09:30:00|4145.5|4144|4145.5|4144|4145.5|4144|4145.5|4144|0
1628847020000|2021-08-13 09:30:20|4144.5||4144.5||4144.5||4144.5||4
1628847030000|2021-08-13 09:30:30|4144|4143.5|4144.5|4144|4144.5|4144|4144|4143.5|1013
1628847040000|2021-08-13 09:30:40|4145||4145||4145||4145||0
1628847060000|2021-08-13 09:31:00|||||||||1
1628847070000|2021-08-13 09:31:10|4145.5|4144.5|4145|4144.5|4145.5|4145|4145|4144.5|2409
1628847080000|2021-08-13 09:31:20|||||||||184
1628847090000|2021-08-13 09:31:30|4145.5|4145|4145.5|4145|4146.5|4145.5|4145.5|4144.5|5362
1628847100000|2021-08-13 09:31:40||4144.5||4144.5||4144.5||4144.5|349
1628847130000|2021-08-13 09:32:10||4145||4144.5||4145||4144.5|311
1628847140000|2021-08-13 09:32:20|4145||4145.5||4145.5||4145||2398
1628847150000|2021-08-13 09:32:30|4145|4144|4145|4144.5|4145|4144.5|4145|4144|443
1628847160000|2021-08-13 09:32:40|4144.5|4144|4144.5|4144|4144.5|4144|4144|4143.5|466
1628847180000|2021-08-13 09:33:00|4144|4143.5|4144|4143.5|4144|4143.5|4144|4143.5|437
1628847210000|2021-08-13 09:33:30|4143.5|4143|4143.5|4143|4143.5|4143|4143.5|4143|161
1628847220000|2021-08-13 09:33:40|4144|4143.5|4144|4143.5|4144|4143.5|4144|4143.5|621
1628847230000|2021-08-13 09:33:50|4144.5|4144|4144.5|4143|4144.5|4144|4144|4143|427
1628847240000|2021-08-13 09:34:00|||||||||150
1628847250000|2021-08-13 09:34:10|4145|4143.5|4144.5|4144|4145|4144.5|4144.5|4143.5|841
1628847260000|2021-08-13 09:34:20||4143.5||4144||4144||4143.5|80
1628847270000|2021-08-13 09:34:30|4144|4143.5|4144.5|4143.5|4144.5|4143.5|4144|4143.5|21
1628847300000|2021-08-13 09:35:00||4144||4144||4144||4144|268
1628847310000|2021-08-13 09:35:10|4144|4143.5|4144.5|4144|4144.5|4144|4144|4143.5|628
1628847320000|2021-08-13 09:35:20|||||||||47
1628847330000|2021-08-13 09:35:30|||||||||243
1628847340000|2021-08-13 09:35:40|||||||||20
1628847350000|2021-08-13 09:35:50|||||||||328
1628847360000|2021-08-13 09:36:00|4144|4143.5|4144.5|4144|4144.5|4144|4144|4143.5|1384
1628847370000|2021-08-13 09:36:10|||||||||123
1628847380000|2021-08-13 09:36:20|4144|4143.5|4144|4143|4144|4143.5|4143.5|4143|586
1628847390000|2021-08-13 09:36:30||4143.5||4143||4143.5||4143|32
1628847430000|2021-08-13 09:37:10|4144.5|4143.5|4144.5|4143.5|4144.5|4144|4144.5|4143.5|150
1628847480000|2021-08-13 09:38:00|4144|4144|4144|4143.5|4144|4144|4144|4143.5|186
1628847490000|2021-08-13 09:38:10|4144.5|4144|4144.5|4143.5|4144.5|4144|4144.5|4143.5|1215
1628847510000|2021-08-13 09:38:30|4144||4144||4144||4144||0
1628847520000|2021-08-13 09:38:40|4143.5|4143|4143|4142.5|4144|4143.5|4143|4142.5|620
1628847540000|2021-08-13 09:39:00|4143.5|4143|4143.5|4142.5|4143.5|4143|4143.5|4142.5|349
1628847570000|2021-08-13 09:39:30|||||||||61
1628847580000|2021-08-13 09:39:40|4143|4142|4142.5|4141.5|4143|4142|4142|4141.5|591
1628847590000|2021-08-13 09:39:50|||||||||18
1628847620000|2021-08-13 09:40:20|4143|4142|4143.5|4142.5|4143.5|4143|4143|4141.5|5512
1628847630000|2021-08-13 09:40:30|||||||||7
1628847660000|2021-08-13 09:41:00|||||||||1
1628847680000|2021-08-13 09:41:20|||||||||15
1628847690000|2021-08-13 09:41:30|||||||||1024
1628847710000|2021-08-13 09:41:50|4144|4143|4144.5|4143.5|4144.5|4143.5|4143.5|4142.5|2507
1628847760000|2021-08-13 09:42:40|4145|4144|4145|4144.5|4145|4144.5|4145|4144|1507
1628847770000|2021-08-13 09:42:50|4144.5|4144|4145|4144|4145|4144.5|4144.5|4144|1377
1628847810000|2021-08-13 09:43:30|4144.5|4144.5|4145|4144|4145|4144.5|4144.5|4144|632
1628847820000|2021-08-13 09:43:40|4144.5||4144.5||4145||4144.5||189
1628847860000|2021-08-13 09:44:20|||||||||61
1628847890000|2021-08-13 09:44:50|4144|4143.5|4144.5|4144|4144.5|4144|4144|4143.5|3448
1628847900000|2021-08-13 09:45:00|||||||||572
1628847910000|2021-08-13 09:45:10|4145|4144.5|4145.5|4144.5|4145.5|4144.5|4145|4144.5|1110
1628847920000|2021-08-13 09:45:20|4145|4145|4145.5|4145|4146|4145.5|4145|4145|1673
1628847930000|2021-08-13 09:45:30|4146||4146||4146||4146||0
1628847960000|2021-08-13 09:46:00|4145.5||4146||4146||4145.5||55
1628847970000|2021-08-13 09:46:10|4145.5||4146||4146||4145.5||532
1628847980000|2021-08-13 09:46:20|||||||||129
1628848020000|2021-08-13 09:47:00|4145.5||4145.5||4145.5||4145.5||242
1628848030000|2021-08-13 09:47:10|4146||4146||4146||4146||0
1628848050000|2021-08-13 09:47:30|4145.5|4144.5|4145.5|4145|4146|4145|4145.5|4144.5|895
1628848060000|2021-08-13 09:47:40|||||||||14
1628848070000|2021-08-13 09:47:50|4146|4145.5|4146|4145.5|4146|4145.5|4146|4145.5|557
1628848080000|2021-08-13 09:48:00|4145.5|4145|4146|4145|4146|4145.5|4145.5|4145|713
1628848100000|2021-08-13 09:48:20|||||||||2
1628848120000|2021-08-13 09:48:40|4145.5||4146||4146||4145.5||0
1628848140000|2021-08-13 09:49:00|||||||||361
1628848150000|2021-08-13 09:49:10|4145.5||4146||4146||4145.5||0
1628848160000|2021-08-13 09:49:20|||||||||20
1628848190000|2021-08-13 09:49:50|4145.5|4144.5|4145.5|4144.5|4145.5|4145|4145|4144.5|348
1628848210000|2021-08-13 09:50:10|4145||4145||4145.5||4145||102
1628848220000|2021-08-13 09:50:20||4144||4144.5||4144.5||4144|307
1628848250000|2021-08-13 09:50:50|4144.5|4144|4144.5|4144|4145|4144.5|4144.5|4144|804
1628848260000|2021-08-13 09:51:00|4144|4143.5|4143.5|4142.5|4144|4143.5|4143.5|4142.5|837
1628848280000|2021-08-13 09:51:20|4144|4143|4144.5|4143.5|4144.5|4144|4144|4143|946
1628848300000|2021-08-13 09:51:40|||||||||46
1628848310000|2021-08-13 09:51:50|4144|4143|4144.5|4143.5|4144.5|4143.5|4144|4143|301
1628848320000|2021-08-13 09:52:00|4144|4143|4144|4143.5|4144.5|4143.5|4143.5|4143|565
1628848330000|2021-08-13 09:52:10|4144.5|4144|4144|4143|4144.5|4144|4144|4143|1430
1628848340000|2021-08-13 09:52:20|4143.5|4142.5|4143|4142.5|4143.5|4142.5|4143|4142.5|140
1628848350000|2021-08-13 09:52:30|4143.5|4142|4142|4141.5|4143.5|4142|4141.5|4141|2795
1628848360000|2021-08-13 09:52:40|4141.5|4141|4141|4140.5|4141.5|4141|4141|4140.5|2243
1628848370000|2021-08-13 09:52:50|4140.5|4140|4144.5|4144|4144.5|4144|4140.5|4139.5|27531
1628848380000|2021-08-13 09:53:00|4144|4143.5|4144.5|4143.5|4144.5|4144|4143.5|4143|4633
1628848390000|2021-08-13 09:53:10|4144||4144||4144||4144||0
1628848400000|2021-08-13 09:53:20|4144.5||4144.5||4144.5||4144||61
1628848420000|2021-08-13 09:53:40|||||||||48
1628848440000|2021-08-13 09:54:00|4145|4144|4145.5|4144.5|4145.5|4144.5|4144.5|4144|2844
1628848450000|2021-08-13 09:54:10|4145||4145||4145||4145||1552
1628848460000|2021-08-13 09:54:20|4145.5||4145.5||4145.5||4145||87
1628848470000|2021-08-13 09:54:30|||||||||116
1628848490000|2021-08-13 09:54:50|4145|4144|4144.5|4144|4145.5|4144.5|4144.5|4144|2832
1628848500000|2021-08-13 09:55:00|4145|4143.5|4144|4143.5|4145|4144|4143.5|4143|1930
1628848510000|2021-08-13 09:55:10|||||||||2149
1628848520000|2021-08-13 09:55:20|4143.5|4143|4143.5|4142.5|4144|4143.5|4143.5|4142|279
1628848530000|2021-08-13 09:55:30|4143|4142|4144|4143|4144|4143.5|4142.5|4142|7872
1628848560000|2021-08-13 09:56:00|4143.5|4143.5|4143|4142|4143.5|4143.5|4143|4142|956
1628848580000|2021-08-13 09:56:20|4142.5|4141.5|4142|4141|4142.5|4141.5|4142|4141|13
1628848590000|2021-08-13 09:56:30|4141.5|4140.5|4141.5|4141|4142|4141|4141|4140.5|451
1628848600000|2021-08-13 09:56:40|||||||||22
1628848610000|2021-08-13 09:56:50|4142|4141.5|4142|4141.5|4142|4141.5|4142|4141.5|91
1628848620000|2021-08-13 09:57:00|||||||||410
1628848630000|2021-08-13 09:57:10|||||||||400
1628848640000|2021-08-13 09:57:20|||||||||342
1628848660000|2021-08-13 09:57:40|4142.5|4142|4143.5|4142.5|4143.5|4142.5|4142|4141.5|1473
1628848670000|2021-08-13 09:57:50|4144|4143|4144|4143|4144|4143|4144|4143|2
1628848690000|2021-08-13 09:58:10|4144.5|4143.5|4144.5|4143.5|4144.5|4144|4144|4143.5|556
1628848720000|2021-08-13 09:58:40|||||||||180
1628848730000|2021-08-13 09:58:50|||||||||503
1628848740000|2021-08-13 09:59:00|4144||4144.5||4144.5||4144||1
1628848760000|2021-08-13 09:59:20|4144||4144.5||4144.5||4144||276
1628848790000|2021-08-13 09:59:50|||||||||7
1628848800000|2021-08-13 10:00:00|4144|4143|4144.5|4143.5|4144.5|4143.5|4143.5|4142.5|1083
1628848850000|2021-08-13 10:00:50||4144||4143.5||4144||4143.5|0
1628848860000|2021-08-13 10:01:00|4144|4143|4143.5|4143|4144|4143|4143.5|4143|292
1628848870000|2021-08-13 10:01:10|4144|4143.5|4144.5|4143.5|4144.5|4144|4144|4143.5|478
1628848930000|2021-08-13 10:02:10|4144|4143|4143.5|4142.5|4144|4143|4143|4142.5|429
1628848940000|2021-08-13 10:02:20|4144|4143|4144.5|4143.5|4144.5|4144|4144|4143|275
1628848960000|2021-08-13 10:02:40||4143||4143||4143||4143|0
1628848970000|2021-08-13 10:02:50|||||||||1
1628849000000|2021-08-13 10:03:20|4144||4143.5||4144||4143.5||248
1628849020000|2021-08-13 10:03:40|4143|4142.5|4143.5|4142.5|4143.5|4143|4143|4142.5|274
1628849040000|2021-08-13 10:04:00|4143||4143||4143||4143||340
1628849060000|2021-08-13 10:04:20|||||||||88
1628849080000|2021-08-13 10:04:40|4142.5|4142|4143|4142|4143|4142.5|4142.5|4142|198
1628849100000|2021-08-13 10:05:00|4143.5|4142.5|4144.5|4144|4144.5|4144|4143.5|4142|676
1628849110000|2021-08-13 10:05:10|4144|4143.5|4144|4143.5|4144|4143.5|4144|4143.5|270
1628849120000|2021-08-13 10:05:20|||||||||147
1628849130000|2021-08-13 10:05:30|||||||||213
1628849140000|2021-08-13 10:05:40|4143.5|4143|4143.5|4142.5|4144|4143.5|4143.5|4142.5|53
1628849150000|2021-08-13 10:05:50|4144|4143|4144|4143|4144|4143.5|4144|4143|323
1628849160000|2021-08-13 10:06:00|4143.5|4142.5|4143|4142.5|4143.5|4142.5|4143|4142|191
1628849170000|2021-08-13 10:06:10|4143.5|4142|4143.5|4142.5|4143.5|4142.5|4143.5|4142|302
1628849200000|2021-08-13 10:06:40|4143||4143.5||4143.5||4143||61
1628849210000|2021-08-13 10:06:50|4143||4143||4143||4143||13
1628849220000|2021-08-13 10:07:00|4142.5|4142|4140.5|4139.5|4142.5|4142|4140.5|4139.5|448
1628849230000|2021-08-13 10:07:10|4140||4140.5||4140.5||4140||261
1628849240000|2021-08-13 10:07:20|4141|4140|4142|4141.5|4142|4141.5|4141|4140|902
1628849250000|2021-08-13 10:07:30|||||||||31
1628849260000|2021-08-13 10:07:40|4142.5|4142|4142.5|4142|4143|4142|4142.5|4142|1428
1628849270000|2021-08-13 10:07:50|4143|4142.5|4143.5|4142.5|4143.5|4142.5|4143|4142|409
1628849280000|2021-08-13 10:08:00|4143|4142|4143|4142|4143|4142.5|4143|4142|1327
1628849290000|2021-08-13 10:08:10|4143.5|4142.5|4143.5|4143|4143.5|4143|4143.5|4142.5|354
1628849300000|2021-08-13 10:08:20|4144|4143.5|4144.5|4143.5|4144.5|4143.5|4144|4143|74
1628849310000|2021-08-13 10:08:30|4144|4143|4144|4143|4144|4143|4144|4142.5|0
1628849320000|2021-08-13 10:08:40|4144.5||4144||4144.5||4144||168
1628849330000|2021-08-13 10:08:50|4144.5|4143.5|4144.5|4143.5|4144.5|4143.5|4144.5|4143.5|425
1628849340000|2021-08-13 10:09:00|4145|4144|4144.5|4143|4145|4144|4144|4143|301
1628849350000|2021-08-13 10:09:10||4143.5||4143.5||4143.5||4143.5|0
1628849360000|2021-08-13 10:09:20|4144|4143|4144|4143|4144|4143|4144|4142.5|0
1628849370000|2021-08-13 10:09:30|4143.5|4142.5|4144|4143|4144|4143|4143|4142.5|639
1628849380000|2021-08-13 10:09:40|4144.5||4144.5||4144.5||4144.5||0
1628849390000|2021-08-13 10:09:50||4143.5||4143.5||4143.5||4143.5|9
1628849400000|2021-08-13 10:10:00|4144|4143|4143.5|4142.5|4144.5|4143|4143.5|4142.5|14
1628849410000|2021-08-13 10:10:10|4144|4143|4144|4143|4144|4143|4144|4142.5|0
1628849440000|2021-08-13 10:10:40||4143.5||4143.5||4143.5||4143.5|0
1628849450000|2021-08-13 10:10:50|4143.5|4143|4143.5|4142.5|4143.5|4143|4143.5|4142.5|102
1628849460000|2021-08-13 10:11:00|4143|4143|4143.5|4142.5|4143.5|4143|4143|4142.5|244
1628849470000|2021-08-13 10:11:10|||||||||340
1628849490000|2021-08-13 10:11:30|||||||||241
1628849500000|2021-08-13 10:11:40|4144|4143|4144|4143.5|4144|4143.5|4144|4143|0
1628849510000|2021-08-13 10:11:50|4144.5|4144|4144|4143|4144.5|4144|4143.5|4142.5|655
1628849520000|2021-08-13 10:12:00|||||||||24
1628849530000|2021-08-13 10:12:10|4143.5||4143.5||4143.5||4143.5||2
1628849540000|2021-08-13 10:12:20|||||||||61
1628849550000|2021-08-13 10:12:30|||||||||173
1628849580000|2021-08-13 10:13:00|4143|4142.5|4143.5|4143|4143.5|4143|4143|4142.5|46
1628849590000|2021-08-13 10:13:10|4144|4143.5|4144|4143|4144.5|4143.5|4144|4143|687
1628849630000|2021-08-13 10:13:50|4143.5|4142.5|4143|4142.5|4143.5|4143|4143|4142.5|198
1628849640000|2021-08-13 10:14:00|4142.5|4142|4142.5|4141.5|4142.5|4142.5|4142.5|4141.5|35
1628849650000|2021-08-13 10:14:10|4142|4142|4142.5|4141.5|4142.5|4142|4142|4141|519
1628849660000|2021-08-13 10:14:20||4142||4142||4142||4142|0
1628849670000|2021-08-13 10:14:30|4142|4141.5|4142.5|4141.5|4142.5|4141.5|4142|4141|678
1628849690000|2021-08-13 10:14:50||4141||4141.5||4141.5||4141|0
1628849720000|2021-08-13 10:15:20||4142||4142||4142||4142|0
1628849730000|2021-08-13 10:15:30||4141.5||4142||4142||4141.5|183
1628849740000|2021-08-13 10:15:40|||||||||320
1628849750000|2021-08-13 10:15:50|4143|4142.5|4142.5|4141.5|4143|4142.5|4142.5|4141.5|462
1628849770000|2021-08-13 10:16:10||4142||4142||4142||4142|55
1628849780000|2021-08-13 10:16:20|4143|4142.5|4143|4142|4143.5|4143|4143|4142|978
1628849790000|2021-08-13 10:16:30||4142.5||4142.5||4142.5||4142.5|0
1628849800000|2021-08-13 10:16:40|4143.5|4143|4143.5|4142.5|4143.5|4143|4143|4142.5|332
1628849820000|2021-08-13 10:17:00|4143|4142|4143|4142|4143|4142.5|4143|4142|51
1628849830000|2021-08-13 10:17:10|4143.5|4142.5|4143.5|4142.5|4143.5|4143|4143|4142|1064
1628849870000|2021-08-13 10:17:50|4144|4143|4144|4143.5|4144|4143.5|4144|4143|504
1628849880000|2021-08-13 10:18:00|4144.5|4144|4144.5|4144|4144.5|4144|4144|4143.5|790
1628849890000|2021-08-13 10:18:10|4145|4143.5|4145|4144.5|4145|4144.5|4144.5|4143.5|706
1628849900000|2021-08-13 10:18:20|4145.5|4145|4145|4144|4145.5|4145|4144.5|4144|860
1628849940000|2021-08-13 10:19:00|4144.5|4143.5|4144.5|4143.5|4144.5|4143.5|4144.5|4143.5|258
1628849950000|2021-08-13 10:19:10|4145|4144|4145|4144|4145|4144|4145|4144|0
1628849960000|2021-08-13 10:19:20|4144.5|4143.5|4144|4142.5|4144.5|4143.5|4143.5|4142.5|289
1628849970000|2021-08-13 10:19:30||4143||4143||4143||4143|0
1628849990000|2021-08-13 10:19:50|4144.5|4143.5|4145|4144|4145|4144.5|4144.5|4143|556
1628850000000|2021-08-13 10:20:00||4143.5||4144||4144||4143.5|0
1628850010000|2021-08-13 10:20:10||4143.5||4144||4144||4143.5|0
1628850040000|2021-08-13 10:20:40|4145.5|4144.5|4146|4144.5|4146.5|4145.5|4145.5|4144|1062
1628850050000|2021-08-13 10:20:50|4145.5||4145.5||4145.5||4145.5||0
1628850090000|2021-08-13 10:21:30|||||||||228
1628850100000|2021-08-13 10:21:40|4146||4145.5||4146||4145.5||0
1628850110000|2021-08-13 10:21:50|4146|4145|4147|4146|4147|4146.5|4146|4145|1958
1628850120000|2021-08-13 10:22:00|4146.5||4146.5||4147||4146.5||164
1628850140000|2021-08-13 10:22:20|||||||||4
1628850170000|2021-08-13 10:22:50|4147|4146.5|4146.5|4146|4147|4146.5|4146.5|4146|781
1628850180000|2021-08-13 10:23:00|||||||||90
1628850190000|2021-08-13 10:23:10|4147|4146.5|4147|4146.5|4147|4146.5|4146.5|4146|3000
1628850210000|2021-08-13 10:23:30|4146.5|4146|4147|4146|4147|4146.5|4146.5|4146|147
1628850240000|2021-08-13 10:24:00|||||||||103
1628850250000|2021-08-13 10:24:10|4146.5|4145.5|4145.5|4144.5|4147|4145.5|4145.5|4144|628
1628850260000|2021-08-13 10:24:20|4146|4145|4146.5|4145.5|4147|4146|4146|4145|957
1628850280000|2021-08-13 10:24:40|||||||||711
1628850300000|2021-08-13 10:25:00|4146|4145|4145.5|4144|4146|4145|4145.5|4144|679
1628850310000|2021-08-13 10:25:10|4145|4143.5|4144.5|4143.5|4145|4144|4144|4143.5|118
1628850320000|2021-08-13 10:25:20|4144|4144|4144.5|4143.5|4144.5|4144|4144|4143|2582
1628850330000|2021-08-13 10:25:30|4145||4145||4145||4145||0
1628850340000|2021-08-13 10:25:40|4145.5|4144|4145.5|4144.5|4145.5|4144.5|4145.5|4144|0
1628850350000|2021-08-13 10:25:50|4145||4145.5||4145.5||4145||2
1628850380000|2021-08-13 10:26:20|4145||4145||4145||4145||2
1628850400000|2021-08-13 10:26:40|4144.5|4144|4144|4143|4144.5|4144|4143.5|4143|705
1628850420000|2021-08-13 10:27:00|||||||||47
1628850430000|2021-08-13 10:27:10|||||||||2
1628850470000|2021-08-13 10:27:50|||||||||237
1628850480000|2021-08-13 10:28:00|4143.5|4143.5|4144|4143.5|4144|4143.5|4143.5|4143.5|390
1628850490000|2021-08-13 10:28:10|4144.5|4144|4144.5|4144|4145|4144|4144.5|4144|3283
1628850500000|2021-08-13 10:28:20|4145||4145||4145||4145||76
1628850530000|2021-08-13 10:28:50|||||||||30
1628850550000|2021-08-13 10:29:10||4144.5||4144.5||4144.5||4144.5|622
1628850560000|2021-08-13 10:29:20||4144||4144||4144||4144|176
1628850580000|2021-08-13 10:29:40||4144.5||4144.5||4144.5||4144.5|0
1628850590000|2021-08-13 10:29:50|||||||||7
1628850600000|2021-08-13 10:30:00|4145.5|4145|4145.5|4144.5|4145.5|4145|4145.5|4144.5|614
1628850610000|2021-08-13 10:30:10|4146|4145|4145|4144.5|4146|4145.5|4145|4144|736
1628850620000|2021-08-13 10:30:20|4145.5|4145|4146|4145|4146|4145.5|4145.5|4144.5|404
1628850640000|2021-08-13 10:30:40|4145.5||4146||4146||4145.5||2
1628850650000|2021-08-13 10:30:50|||||||||342
1628850710000|2021-08-13 10:31:50||4145.5||4145.5||4145.5||4145.5|0
1628850720000|2021-08-13 10:32:00|4146.5|4146|4146|4145.5|4146.5|4146|4146|4145.5|1840
1628850730000|2021-08-13 10:32:10||4145||4145||4145||4145|84
1628850780000|2021-08-13 10:33:00||4145.5||4145||4145.5||4145|100
1628850850000|2021-08-13 10:34:10||4145.5||4145.5||4145.5||4145.5|300
1628850880000|2021-08-13 10:34:40|4146.5|4146|4146.5|4146|4146.5|4146|4146.5|4146|487
1628850890000|2021-08-13 10:34:50|4147|4146.5|4146.5|4146|4147|4146.5|4146.5|4146|923
1628850900000|2021-08-13 10:35:00||4145.5||4145.5||4145.5||4145.5|1060
1628850910000|2021-08-13 10:35:10|4146|4145|4146|4145|4146|4145.5|4146|4145|27
1628850920000|2021-08-13 10:35:20||4145.5||4145.5||4145.5||4145.5|195
1628850930000|2021-08-13 10:35:30||4145||4145||4145||4145|0
1628850940000|2021-08-13 10:35:40|4145.5||4145.5||4145.5||4145.5||2
1628850950000|2021-08-13 10:35:50|4146|4145.5|4146|4145|4146|4145.5|4146|4145|267
1628850960000|2021-08-13 10:36:00||4145.5||4145.5||4145.5||4145.5|2
1628850970000|2021-08-13 10:36:10|4146.5|4146|4146.5|4146|4146.5|4146|4146.5|4145.5|698
1628850980000|2021-08-13 10:36:20||4145.5||4145.5||4145.5||4145.5|1471
1628851000000|2021-08-13 10:36:40||4146||4146||4146||4146|20000
1628851010000|2021-08-13 10:36:50|||||||||2
1628851020000|2021-08-13 10:37:00|||||||||1
1628851030000|2021-08-13 10:37:10|4147|4145.5|4146.5|4146|4147|4146.5|4146.5|4145.5|1157
1628851070000|2021-08-13 10:37:50|4147|4146.5|4147|4146|4147|4146.5|4146.5|4146|1126
1628851080000|2021-08-13 10:38:00|4147.5|4146.5|4147.5|4146.5|4148|4147.5|4147.5|4146.5|2404
1628851100000|2021-08-13 10:38:20|4147|4146|4146.5|4146|4147|4146|4146.5|4146|1439
1628851160000|2021-08-13 10:39:20|||||||||61
1628851170000|2021-08-13 10:39:30||4145.5||4146||4146||4145.5|3
1628851180000|2021-08-13 10:39:40|4146|4145.5|4146.5|4146|4146.5|4146|4146|4145.5|2608
1628851190000|2021-08-13 10:39:50|||||||||31
1628851200000|2021-08-13 10:40:00|4146|4145.5|4146.5|4145.5|4146.5|4145.5|4146|4145|78
1628851210000|2021-08-13 10:40:10|||||||||89
1628851220000|2021-08-13 10:40:20|4146||4146||4146.5||4146||6
1628851230000|2021-08-13 10:40:30|4145.5|4145|4146|4145|4146|4145|4145.5|4145|154
1628851240000|2021-08-13 10:40:40|4145.5||4146||4146||4145.5||660
1628851250000|2021-08-13 10:40:50|||||||||80
1628851260000|2021-08-13 10:41:00|4145.5||4145.5||4146||4145.5||2
1628851280000|2021-08-13 10:41:20|4146|4145.5|4146|4145.5|4146|4145.5|4146|4145.5|130
1628851300000|2021-08-13 10:41:40|4145.5|4145|4145.5|4144.5|4146|4145.5|4145|4144.5|1067
1628851320000|2021-08-13 10:42:00|4146|4145|4146.5|4145.5|4146.5|4145.5|4146|4145|361
1628851330000|2021-08-13 10:42:10|4146||4146||4146||4146||3
1628851350000|2021-08-13 10:42:30|4146.5||4146.5||4146.5||4146.5||0
1628851360000|2021-08-13 10:42:40|4146||4146||4146||4146||0
1628851370000|2021-08-13 10:42:50|4146.5||4146.5||4146.5||4146.5||0
1628851390000|2021-08-13 10:43:10|4146|4145|4145.5|4144|4146|4145|4145.5|4144|136
1628851410000|2021-08-13 10:43:30|4146|4144.5|4146|4145|4146|4145|4146|4144.5|5
1628851430000|2021-08-13 10:43:50||4145.5||4145||4145.5||4145|0
1628851440000|2021-08-13 10:44:00||4145.5||4145.5||4145.5||4145.5|10
1628851450000|2021-08-13 10:44:10|4146.5|4146|4146|4145.5|4146.5|4146|4146|4145.5|768
1628851460000|2021-08-13 10:44:20|||||||||53
1628851470000|2021-08-13 10:44:30|4145.5|4145|4145.5|4144.5|4145.5|4145|4145.5|4144.5|32
1628851500000|2021-08-13 10:45:00|4145||4145||4145||4145||0
1628851510000|2021-08-13 10:45:10|4145.5|4145|4146.5|4146|4146.5|4146|4145.5|4145|779
1628851530000|2021-08-13 10:45:30|4147|4146.5|4147.5|4146|4148|4147.5|4147|4146|2438
1628851540000|2021-08-13 10:45:40|4147|4146.5|4147.5|4147|4147.5|4147|4147|4146|1128
1628851550000|2021-08-13 10:45:50|||||||||70
1628851560000|2021-08-13 10:46:00|||||||||116
1628851570000|2021-08-13 10:46:10|4148|4147.5|4147.5|4146.5|4148|4147.5|4147|4146.5|2996
1628851580000|2021-08-13 10:46:20|||||||||1
1628851590000|2021-08-13 10:46:30|||||||||64
1628851620000|2021-08-13 10:47:00|||||||||200
1628851630000|2021-08-13 10:47:10|4148|4147|4148.5|4147.5|4148.5|4147.5|4148|4146.5|94
1628851670000|2021-08-13 10:47:50|4149|4148|4149|4148.5|4150|4149|4149|4147.5|957
1628851680000|2021-08-13 10:48:00|||||||||99
1628851730000|2021-08-13 10:48:50|4149.5||4149||4149.5||4149||0
1628851740000|2021-08-13 10:49:00|4149.5|4148|4148.5|4148|4149.5|4148|4148.5|4147.5|443
1628851760000|2021-08-13 10:49:20||4147.5||4147.5||4147.5||4147.5|0
1628851790000|2021-08-13 10:49:50|||||||||7
1628851820000|2021-08-13 10:50:20|||||||||37
1628851850000|2021-08-13 10:50:50||4148||4148||4148||4148|0
1628851880000|2021-08-13 10:51:20|4149|4148.5|4149|4148.5|4149.5|4148.5|4149|4148.5|388
1628851910000|2021-08-13 10:51:50||4148||4148||4148||4148|51
1628851920000|2021-08-13 10:52:00|4148.5|4147.5|4147.5|4147|4149|4147.5|4147.5|4147|23
1628851930000|2021-08-13 10:52:10|4148|4147.5|4148|4147|4148|4147.5|4148|4147|370
1628851960000|2021-08-13 10:52:40|4148.5|4147.5|4149|4147.5|4149|4147.5|4148.5|4147.5|46
1628851980000|2021-08-13 10:53:00||4148||4148.5||4148.5||4148|2
1628852020000|2021-08-13 10:53:40|||||||||43
1628852030000|2021-08-13 10:53:50|||||||||378
1628852040000|2021-08-13 10:54:00|4148.5|4148|4148.5|4147.5|4148.5|4148|4148.5|4147.5|11
1628852050000|2021-08-13 10:54:10|4148|4147|4149|4147.5|4149|4147.5|4147.5|4147|166
1628852060000|2021-08-13 10:54:20|||||||||373
1628852080000|2021-08-13 10:54:40||4148||4148||4148||4148|2
1628852100000|2021-08-13 10:55:00|4148.5|4148.5|4149.5|4148.5|4149.5|4149|4148.5|4148.5|1022
1628852120000|2021-08-13 10:55:20|4149|4148|4148.5|4148|4149|4148.5|4148.5|4148|127
1628852140000|2021-08-13 10:55:40||4147.5||4147.5||4147.5||4147.5|5
1628852170000|2021-08-13 10:56:10||4148||4148||4148||4148|60
1628852180000|2021-08-13 10:56:20|4149|4148.5|4149|4148|4149|4148.5|4148.5|4148|78
1628852200000|2021-08-13 10:56:40|4148.5||4148.5||4148.5||4148.5||76
1628852250000|2021-08-13 10:57:30|4149|4148.5|4149|4148.5|4149|4148.5|4149|4148.5|26
1628852260000|2021-08-13 10:57:40|4148.5|4148|4149|4148|4149|4148.5|4148.5|4148|31
1628852280000|2021-08-13 10:58:00|4148.5||4148.5||4148.5||4148.5||0
1628852310000|2021-08-13 10:58:30|4148|4147.5|4148|4147|4148.5|4147.5|4148|4147|190
1628852350000|2021-08-13 10:59:10|4147.5|4146.5|4147.5|4147|4147.5|4147|4147.5|4146.5|0
1628852370000|2021-08-13 10:59:30|||||||||13
1628852380000|2021-08-13 10:59:40|4148||4148||4148||4147.5||0
1628852390000|2021-08-13 10:59:50|4147.5||4148||4148||4147.5||7
1628852400000|2021-08-13 11:00:00|4147.5||4147.5||4147.5||4147.5||0
1628852410000|2021-08-13 11:00:10|4148|4147.5|4148.5|4147.5|4148.5|4148|4148|4147.5|436
1628852420000|2021-08-13 11:00:20||4147||4147.5||4147.5||4147|0
1628852450000|2021-08-13 11:00:50|4148|4147|4148.5|4147.5|4148.5|4147.5|4148|4147|22
1628852470000|2021-08-13 11:01:10|4148|4147|4147|4146.5|4148|4147|4147|4146.5|564
1628852480000|2021-08-13 11:01:20|4146.5|4146|4146.5|4146|4146.5|4146|4146.5|4146|663
1628852510000|2021-08-13 11:01:50|4146|4145.5|4146|4145.5|4146|4145.5|4146|4145.5|108
1628852520000|2021-08-13 11:02:00|4146.5|4146|4147|4146|4147|4146.5|4146.5|4146|150
1628852530000|2021-08-13 11:02:10|4146.5|4145.5|4146|4145.5|4146.5|4145.5|4146|4145.5|300
1628852540000|2021-08-13 11:02:20|||||||||183
1628852550000|2021-08-13 11:02:30|4145.5|4145|4145.5|4145|4145.5|4145|4145.5|4145|438
1628852570000|2021-08-13 11:02:50||4144.5||4144.5||4144.5||4144.5|139
1628852610000|2021-08-13 11:03:30|4145||4145||4145||4145||2
1628852620000|2021-08-13 11:03:40||4144||4144||4144||4144|60
1628852640000|2021-08-13 11:04:00|||||||||122
1628852670000|2021-08-13 11:04:30|4145.5|4144.5|4146|4145.5|4147|4146|4145.5|4144.5|466
1628852680000|2021-08-13 11:04:40|4146.5||4146||4146.5||4146||0
1628852700000|2021-08-13 11:05:00|4146.5|4145|4145|4144.5|4146.5|4145|4145|4144.5|971
1628852710000|2021-08-13 11:05:10|||||||||3
1628852730000|2021-08-13 11:05:30|4145.5||4145.5||4145.5||4145.5||0
1628852760000|2021-08-13 11:06:00|4145||4145||4145||4145||0
1628852780000|2021-08-13 11:06:20|4145.5||4145||4145.5||4145||0
1628852790000|2021-08-13 11:06:30|4145.5|4145|4145.5|4145|4146|4145|4145.5|4145|122
1628852810000|2021-08-13 11:06:50|4145|4144.5|4145|4144.5|4145|4144.5|4145|4144.5|80
1628852820000|2021-08-13 11:07:00|4145.5||4145.5||4145.5||4145.5||0
1628852830000|2021-08-13 11:07:10|||||||||11
1628852840000|2021-08-13 11:07:20|4146|4145|4146.5|4146|4146.5|4146|4146|4145|1640
1628852850000|2021-08-13 11:07:30|4147|4146.5|4146.5|4146|4147|4146.5|4146.5|4146|442
1628852860000|2021-08-13 11:07:40|4147|4146.5|4146.5|4146|4147|4146.5|4146.5|4146|16
1628852870000|2021-08-13 11:07:50|4147|4145.5|4146.5|4145.5|4147|4145.5|4146|4145.5|533
1628852880000|2021-08-13 11:08:00||4146||4146||4146||4146|0
1628852900000|2021-08-13 11:08:20||4145.5||4145.5||4145.5||4145.5|150
1628852910000|2021-08-13 11:08:30|4147|4146|4146.5|4146|4147|4146.5|4146.5|4146|371
1628852930000|2021-08-13 11:08:50||4145.5||4145.5||4145.5||4145.5|0
1628852950000|2021-08-13 11:09:10||4146||4145.5||4146||4145.5|171
1628852960000|2021-08-13 11:09:20|4147|4146|4147|4146|4147|4146.5|4147|4146|93
1628852970000|2021-08-13 11:09:30|4146.5|4145.5|4146.5|4146|4146.5|4146|4146.5|4145.5|1
1628852980000|2021-08-13 11:09:40|4146|4145.5|4146.5|4145.5|4146.5|4146|4146|4145.5|72
1628852990000|2021-08-13 11:09:50|||||||||7
1628853000000|2021-08-13 11:10:00|4146|4145|4146|4144.5|4146|4145|4145.5|4144.5|774
1628853040000|2021-08-13 11:10:40|4145.5|4145|4146|4145.5|4146|4145.5|4145.5|4145|61
1628853060000|2021-08-13 11:11:00|||||||||91
1628853080000|2021-08-13 11:11:20|||||||||10
1628853090000|2021-08-13 11:11:30|4145.5|4145|4145.5|4144.5|4146|4145|4145.5|4144.5|63
1628853110000|2021-08-13 11:11:50|4145|4144|4145.5|4144.5|4145.5|4144.5|4144|4143.5|1242
1628853120000|2021-08-13 11:12:00|4146|4145|4146|4145.5|4146|4145.5|4146|4144.5|210
1628853130000|2021-08-13 11:12:10|4146.5|4146|4147|4146|4147|4146|4146.5|4146|57
1628853140000|2021-08-13 11:12:20|4146.5||4146.5||4146.5||4146.5||0
1628853170000|2021-08-13 11:12:50|4146|4145.5|4146|4145.5|4146|4145.5|4146|4145.5|5
1628853180000|2021-08-13 11:13:00|||||||||6
1628853220000|2021-08-13 11:13:40|4145.5|4145|4145.5|4144.5|4145.5|4145|4145.5|4144.5|2
1628853230000|2021-08-13 11:13:50|4145||4145||4145||4145||2
1628853240000|2021-08-13 11:14:00|4145.5|4145|4146|4145|4146.5|4145.5|4145.5|4145|565
1628853250000|2021-08-13 11:14:10|4146.5||4146.5||4146.5||4146.5||3
1628853260000|2021-08-13 11:14:20|4146|4144.5|4145.5|4144.5|4146|4144.5|4145|4144.5|1017
1628853270000|2021-08-13 11:14:30|4145|4145|4146|4145|4146|4145|4145|4144.5|68
1628853280000|2021-08-13 11:14:40|4146.5|4145.5|4146|4145|4146.5|4145.5|4146|4145|997
1628853300000|2021-08-13 11:15:00||4145.5||4145||4145.5||4145|2
1628853310000|2021-08-13 11:15:10|4146.5|4145.5|4146.5|4146|4146.5|4146|4146.5|4145.5|172
1628853330000|2021-08-13 11:15:30|4147.5|4146.5|4147|4146.5|4147.5|4146.5|4146.5|4146.5|1089
1628853340000|2021-08-13 11:15:40|||||||||2
1628853370000|2021-08-13 11:16:10|4146.5|4146|4146.5|4146|4146.5|4146|4146|4145.5|505
1628853380000|2021-08-13 11:16:20|4147|4146.5|4146.5|4146|4147.5|4146.5|4146.5|4146|430
1628853400000|2021-08-13 11:16:40|||||||||1
1628853410000|2021-08-13 11:16:50|||||||||3
1628853430000|2021-08-13 11:17:10|4146|4145.5|4146|4145|4146.5|4145.5|4145.5|4145|1735
1628853440000|2021-08-13 11:17:20|4145.5||4145.5||4145.5||4145.5||0
1628853450000|2021-08-13 11:17:30|4146|4145.5|4146.5|4145.5|4146.5|4145.5|4146|4145.5|205
1628853460000|2021-08-13 11:17:40|||||||||78
1628853480000|2021-08-13 11:18:00|4146||4146||4146||4146||21
1628853490000|2021-08-13 11:18:10|4146.5|4146|4147|4146.5|4147|4146.5|4146.5|4146|423
1628853500000|2021-08-13 11:18:20||4146||4146||4146.5||4146|0
1628853520000|2021-08-13 11:18:40|4146.5|4146.5|4147|4146|4147|4146.5|4146.5|4146|3
1628853550000|2021-08-13 11:19:10|||||||||43
1628853590000|2021-08-13 11:19:50|||||||||7
1628853650000|2021-08-13 11:20:50|||||||||224
1628853680000|2021-08-13 11:21:20|||||||||245
1628853700000|2021-08-13 11:21:40|4146.5||4146.5||4146.5||4146.5||184
1628853710000|2021-08-13 11:21:50|4147||4147||4147||4147||235
1628853730000|2021-08-13 11:22:10|4146.5||4146.5||4146.5||4146.5||17
1628853740000|2021-08-13 11:22:20|||||||||101
1628853760000|2021-08-13 11:22:40|4147||4147||4147||4147||0
1628853790000|2021-08-13 11:23:10|4147.5|4146.5|4147.5|4146.5|4148|4147.5|4147|4146|7327
1628853890000|2021-08-13 11:24:50|4147||4147.5||4147.5||4147||1
1628853920000|2021-08-13 11:25:20|4147|4146|4147.5|4147|4147.5|4147|4146.5|4146|1383
1628853980000|2021-08-13 11:26:20|4147|4146.5|4147|4146.5|4147|4146.5|4147|4146|142
1628853990000|2021-08-13 11:26:30|||||||||1
1628854000000|2021-08-13 11:26:40|||||||||59
1628854030000|2021-08-13 11:27:10|4146.5|4146|4146.5|4146|4146.5|4146|4146.5|4146|173
1628854040000|2021-08-13 11:27:20|4146|4145.5|4146|4145|4146|4145.5|4146|4145|148
1628854070000|2021-08-13 11:27:50|4146.5|4145.5|4146|4145|4146.5|4146|4146|4145|757
1628854080000|2021-08-13 11:28:00|4145.5||4145.5||4145.5||4145.5||235
1628854090000|2021-08-13 11:28:10|4146|4145.5|4146|4145.5|4146|4145.5|4146|4145.5|237
1628854100000|2021-08-13 11:28:20||4145||4145.5||4145.5||4145|0
1628854130000|2021-08-13 11:28:50||4145||4145||4145||4145|0
1628854190000|2021-08-13 11:29:50|||||||||7
1628854230000|2021-08-13 11:30:30|||||||||5
1628854290000|2021-08-13 11:31:30|4146.5|4145.5|4147|4146|4147|4146.5|4146.5|4145.5|1008
1628854300000|2021-08-13 11:31:40||4145.5||4145.5||4146||4145.5|0
1628854310000|2021-08-13 11:31:50||4146||4146||4146||4146|99
1628854320000|2021-08-13 11:32:00|||||||||867
1628854330000|2021-08-13 11:32:10|4147.5|4146.5|4147.5|4147|4147.5|4147|4147.5|4146.5|1009
1628854350000|2021-08-13 11:32:30|4148|4147.5|4147.5|4147|4148.5|4147.5|4147.5|4147|1654
1628854360000|2021-08-13 11:32:40|4147|4146.5|4147|4146|4147.5|4146.5|4147|4146|605
1628854370000|2021-08-13 11:32:50||4146.5||4146.5||4146.5||4146.5|0
1628854390000|2021-08-13 11:33:10|||||||||46
1628854420000|2021-08-13 11:33:40|4147.5|4147|4147.5|4147|4147.5|4147|4147.5|4147|2
1628854440000|2021-08-13 11:34:00|4148|4146.5|4147|4146|4148|4146.5|4146.5|4146|367
1628854490000|2021-08-13 11:34:50|4146.5|4145.5|4145.5|4145|4146.5|4145.5|4145.5|4145|1793
1628854500000|2021-08-13 11:35:00|4146|4144.5|4146|4145|4146|4145|4146|4144.5|0
1628854510000|2021-08-13 11:35:10|4146.5|4145.5|4147|4146|4147|4146|4146.5|4145.5|402
1628854520000|2021-08-13 11:35:20|4146.5||4146.5||4146.5||4146.5||0
1628854530000|2021-08-13 11:35:30|4147||4147||4147||4147||0
1628854540000|2021-08-13 11:35:40|4147.5|4146.5|4147.5|4147|4147.5|4147|4147|4146.5|1216
1628854550000|2021-08-13 11:35:50|4147|4146.5|4147.5|4146.5|4147.5|4146.5|4147|4146.5|249
1628854560000|2021-08-13 11:36:00|4147||4147||4147.5||4147||306
1628854570000|2021-08-13 11:36:10|4146.5|4146|4147|4146|4147|4146.5|4146|4145.5|6171
1628854600000|2021-08-13 11:36:40|||||||||1
1628854610000|2021-08-13 11:36:50|4146.5|4145.5|4146.5|4145|4146.5|4145.5|4146|4145|2265
1628854620000|2021-08-13 11:37:00|4146||4146||4146||4146||250
1628854630000|2021-08-13 11:37:10|||||||||300
1628854640000|2021-08-13 11:37:20|4146.5|4145.5|4146.5|4145.5|4146.5|4145.5|4146|4145.5|45
1628854660000|2021-08-13 11:37:40|4146|4145|4146.5|4145.5|4146.5|4146|4145.5|4145|3534
1628854670000|2021-08-13 11:37:50|4147|4146|4147|4146|4147|4146.5|4146.5|4146|1684
1628854680000|2021-08-13 11:38:00|||||||||596
1628854690000|2021-08-13 11:38:10|4146.5||4147||4147||4146.5||591
1628854720000|2021-08-13 11:38:40|4146.5|4145.5|4146.5|4145.5|4147|4145.5|4146|4145.5|2429
1628854740000|2021-08-13 11:39:00|4146||4146||4146||4146||249
1628854750000|2021-08-13 11:39:10|4146.5||4146.5||4146.5||4146.5||0
1628854760000|2021-08-13 11:39:20|4147|4146|4147.5|4146.5|4147.5|4147|4146.5|4146|6962
1628854770000|2021-08-13 11:39:30|4148|4147|4148|4147|4148.5|4147.5|4147.5|4146.5|11972
1628854780000|2021-08-13 11:39:40|4147.5|4146.5|4148|4147|4148|4147.5|4147|4146.5|5245
1628854790000|2021-08-13 11:39:50|4147.5|4146.5|4147.5|4146.5|4147.5|4147|4147.5|4146.5|721
1628854800000|2021-08-13 11:40:00|4147|4147|4148|4147.5|4148|4147.5|4147|4147|1314
1628854810000|2021-08-13 11:40:10|4147.5|4147|4147.5|4146.5|4148.5|4147|4147|4146.5|2400
1628854820000|2021-08-13 11:40:20|4148|4147|4148|4147.5|4148.5|4148|4148|4147|2594
1628854830000|2021-08-13 11:40:30|4148.5|4148|4148|4147.5|4149|4148.5|4148|4147.5|2878
1628854840000|2021-08-13 11:40:40|4148.5|4148|4148|4147|4148.5|4148|4147.5|4147|3150
1628854890000|2021-08-13 11:41:30|||||||||119
1628854900000|2021-08-13 11:41:40|4148.5|4147.5|4148.5|4148|4149.5|4148.5|4148.5|4147|2343
1628854910000|2021-08-13 11:41:50|4149|4148.5|4149|4148|4149.5|4149|4148.5|4148|1604
1628854920000|2021-08-13 11:42:00|4149.5|4148.5|4149.5|4148.5|4149.5|4148.5|4149.5|4148.5|0
1628854930000|2021-08-13 11:42:10|4149|4148|4149|4148|4149|4148.5|4148.5|4148|858
1628854940000|2021-08-13 11:42:20|4148.5|4148.5|4149|4148|4149|4148.5|4148.5|4148|1256
1628854950000|2021-08-13 11:42:30|4148.5|4148.5|4149|4148.5|4149|4148.5|4148.5|4148.5|859
1628854960000|2021-08-13 11:42:40|4148.5|4148|4148.5|4147.5|4149|4148.5|4148|4147.5|4063
1628855000000|2021-08-13 11:43:20|4148|4147|4147.5|4147|4148.5|4147|4147.5|4147|1627
1628855010000|2021-08-13 11:43:30|4148||4147.5||4148||4147.5||82
1628855020000|2021-08-13 11:43:40|4147|4146.5|4147.5|4147|4147.5|4147|4147|4146.5|2006
1628855030000|2021-08-13 11:43:50|4148|4147.5|4147.5|4147|4148|4147.5|4147.5|4146.5|4186
1628855040000|2021-08-13 11:44:00|4147|4146.5|4148|4147|4148|4147.5|4147|4146.5|2276
1628855050000|2021-08-13 11:44:10|4147.5|4147.5|4147.5|4147|4148|4147.5|4147.5|4146.5|1143
1628855060000|2021-08-13 11:44:20|4148|4146.5|4147.5|4147|4148|4147|4147.5|4146.5|7
1628855070000|2021-08-13 11:44:30|||||||||1
1628855080000|2021-08-13 11:44:40|4148|4147.5|4148.5|4148|4148.5|4148|4148|4147.5|70
1628855100000|2021-08-13 11:45:00|4149|4148.5|4149.5|4149|4150|4149|4149|4148.5|526
1628855110000|2021-08-13 11:45:10|4150||4149.5||4150||4149.5||0
1628855120000|2021-08-13 11:45:20|4149|4148.5|4149|4148|4149|4148.5|4149|4148|964
1628855130000|2021-08-13 11:45:30|4148.5|4147.5|4148.5|4147.5|4148.5|4147.5|4148.5|4147.5|345
1628855140000|2021-08-13 11:45:40|4149|4148|4149|4148|4149|4148|4148.5|4148|88
1628855150000|2021-08-13 11:45:50|4149.5|4148.5|4149.5|4149|4149.5|4149|4149.5|4148.5|194
1628855160000|2021-08-13 11:46:00|4149|4148.5|4149.5|4148.5|4149.5|4149|4149|4148.5|1235
1628855180000|2021-08-13 11:46:20|4150|4149|4150|4149.5|4150|4149.5|4150|4148.5|378
1628855190000|2021-08-13 11:46:30|4150.5|4149|4151|4150|4151|4150|4150.5|4149|1545
1628855200000|2021-08-13 11:46:40|4150.5||4151||4151||4150.5||85
1628855210000|2021-08-13 11:46:50|4150.5||4150.5||4151||4150.5||80
1628855220000|2021-08-13 11:47:00|4151||4150.5||4151||4150.5||379
1628855230000|2021-08-13 11:47:10|4151||4150.5||4151||4150.5||454
1628855240000|2021-08-13 11:47:20|4150|4149.5|4149.5|4149|4150|4149.5|4149.5|4149|3171
1628855250000|2021-08-13 11:47:30|4149|4148.5|4149.5|4148.5|4149.5|4149|4149|4148.5|607
1628855260000|2021-08-13 11:47:40|4149||4149.5||4149.5||4149||87
1628855280000|2021-08-13 11:48:00||4149||4149||4149||4149|2114
1628855290000|2021-08-13 11:48:10|||||||||65
1628855300000|2021-08-13 11:48:20|4150|4149.5|4149.5|4149|4150|4149.5|4149.5|4149|1374
1628855310000|2021-08-13 11:48:30|||||||||85
1628855320000|2021-08-13 11:48:40|||||||||83
1628855330000|2021-08-13 11:48:50|||||||||78
1628855340000|2021-08-13 11:49:00|4150|4149.5|4149.5|4149|4150|4149.5|4149.5|4149|893
1628855350000|2021-08-13 11:49:10|||||||||161
1628855360000|2021-08-13 11:49:20|4150||4149.5||4150||4149.5||122
1628855370000|2021-08-13 11:49:30|4150||4150||4150||4149.5||553
1628855380000|2021-08-13 11:49:40|||||||||24
1628855390000|2021-08-13 11:49:50|4149.5|4149.5|4149.5|4149|4149.5|4149.5|4149.5|4149|590
1628855400000|2021-08-13 11:50:00|4150|4148.5|4149|4148|4150|4148.5|4148.5|4147.5|4962
1628855410000|2021-08-13 11:50:10|4148.5|4148.5|4149|4148.5|4149|4148.5|4148.5|4148|341
1628855420000|2021-08-13 11:50:20|||||||||801
1628855430000|2021-08-13 11:50:30|4148.5|4148|4149|4148|4149|4148|4148.5|4148|1787
1628855440000|2021-08-13 11:50:40|4148.5||4148.5||4148.5||4148.5||83
1628855450000|2021-08-13 11:50:50|4149|4147.5|4147.5|4146.5|4149|4147.5|4147.5|4146.5|2012
1628855460000|2021-08-13 11:51:00|4147||4147||4147||4147||85
1628855470000|2021-08-13 11:51:10|4146.5|4146|4147|4146|4147|4146|4146.5|4146|0
1628855480000|2021-08-13 11:51:20|4146.5||4147||4147||4146.5||0
1628855500000|2021-08-13 11:51:40|4147.5|4146.5|4147.5|4147|4147.5|4147|4147.5|4146|637
1628855510000|2021-08-13 11:51:50|4148|4147.5|4149|4148|4149|4148|4148|4147.5|108
1628855520000|2021-08-13 11:52:00|4148.5||4148.5||4148.5||4148.5||6
1628855530000|2021-08-13 11:52:10|4149|4147.5|4148|4147.5|4149|4147.5|4148|4147.5|704
1628855540000|2021-08-13 11:52:20|4148.5||4148||4148.5||4148||87
1628855550000|2021-08-13 11:52:30|4147.5|4147|4148|4147|4148|4147.5|4147.5|4147|3739
1628855560000|2021-08-13 11:52:40||4147.5||4147||4147.5||4147|250
1628855570000|2021-08-13 11:52:50|||||||||2
1628855580000|2021-08-13 11:53:00||4147.5||4147||4147.5||4147|679
1628855590000|2021-08-13 11:53:10|4147.5||4148||4148||4147.5||168
1628855600000|2021-08-13 11:53:20||4147.5||4147.5||4147.5||4147.5|399
1628855610000|2021-08-13 11:53:30|||||||||586
1628855620000|2021-08-13 11:53:40|||||||||330
1628855630000|2021-08-13 11:53:50|4148.5|4148|4148.5|4148|4148.5|4148|4148.5|4148|713
1628855640000|2021-08-13 11:54:00|4149|4148.5|4149|4148|4149|4148.5|4148.5|4148|163
1628855650000|2021-08-13 11:54:10||4148.5||4148.5||4148.5||4148.5|750
1628855660000|2021-08-13 11:54:20|4149.5|4149|4147.5|4147|4149.5|4149|4147.5|4147|7296
1628855670000|2021-08-13 11:54:30|4148|4147.5|4148|4147.5|4148|4147.5|4147.5|4147.5|332
1628855680000|2021-08-13 11:54:40|||||||||84
1628855690000|2021-08-13 11:54:50|||||||||131
1628855700000|2021-08-13 11:55:00|4148.5|4148|4148|4147.5|4148.5|4148|4148|4147.5|1354
1628855710000|2021-08-13 11:55:10|4148.5||4148||4148.5||4148||194
1628855720000|2021-08-13 11:55:20|4148.5|4147|4148.5|4147.5|4149|4148|4148.5|4147|1740
1628855750000|2021-08-13 11:55:50|4149|4148|4149.5|4148.5|4149.5|4148.5|4149|4148|462
1628855760000|2021-08-13 11:56:00|4150|4149|4150|4149.5|4150.5|4150|4149.5|4149|5128
1628855770000|2021-08-13 11:56:10|||||||||55
1628855780000|2021-08-13 11:56:20|4149.5|4149|4149|4148|4149.5|4149|4148.5|4148|6908
1628855800000|2021-08-13 11:56:40|4148.5|4147.5|4149|4148.5|4149|4148.5|4148.5|4147.5|1405
1628855810000|2021-08-13 11:56:50|||||||||83
1628855820000|2021-08-13 11:57:00|4148.5|4148|4148.5|4147.5|4149|4148|4148|4147.5|787
1628855840000|2021-08-13 11:57:20|4148||4148.5||4148.5||4148||82
1628855850000|2021-08-13 11:57:30|4148||4148||4148.5||4148||1029
1628855870000|2021-08-13 11:57:50|4147.5|4147|4146.5|4146|4147.5|4147|4146.5|4146|2740
1628855880000|2021-08-13 11:58:00|4147|4146.5|4147|4146.5|4147|4146.5|4147|4146.5|199
1628855890000|2021-08-13 11:58:10|4147.5|4147|4148|4147|4148|4147|4147.5|4147|590
1628855900000|2021-08-13 11:58:20|4147.5|4146.5|4147|4146|4147.5|4146.5|4147|4146|638
1628855910000|2021-08-13 11:58:30||4146.5||4146.5||4146.5||4146.5|0
1628855920000|2021-08-13 11:58:40|4146.5|4146|4147|4146|4147|4146|4146.5|4146|50
1628855940000|2021-08-13 11:59:00|4146.5|4145.5|4145.5|4145|4146.5|4145.5|4145.5|4145|1033
1628855950000|2021-08-13 11:59:10|4146|4144.5|4144.5|4144|4146|4144.5|4144.5|4144|804
1628855960000|2021-08-13 11:59:20|4145|4144.5|4145.5|4144.5|4145.5|4144.5|4145|4144.5|1034
1628855970000|2021-08-13 11:59:30|4146|4145|4146|4145|4146|4145.5|4146|4145|151
1628855990000|2021-08-13 11:59:50|||||||||7
1628856000000|2021-08-13 12:00:00|4146.5|4145.5|4147|4146|4147|4146|4146.5|4145.5|642
1628856010000|2021-08-13 12:00:10|4146.5|4145.5|4146.5|4145.5|4146.5|4145.5|4146|4145.5|202
1628856020000|2021-08-13 12:00:20|4146||4146||4146.5||4146||2
1628856030000|2021-08-13 12:00:30|4146.5|4146|4146.5|4146|4146.5|4146|4146.5|4146|200
1628856040000|2021-08-13 12:00:40|||||||||15
1628856060000|2021-08-13 12:01:00|4147|4146.5|4147|4146|4147|4146.5|4147|4146|749
1628856070000|2021-08-13 12:01:10|4146.5|4145.5|4146|4145|4147|4145.5|4146|4145|2290
1628856080000|2021-08-13 12:01:20|||||||||2
1628856110000|2021-08-13 12:01:50|4146.5|4145.5|4145.5|4144.5|4146.5|4145.5|4145|4144.5|1499
1628856120000|2021-08-13 12:02:00|||||||||11
1628856130000|2021-08-13 12:02:10|4146|4145|4145.5|4144.5|4146|4145|4145.5|4144.5|68
1628856150000|2021-08-13 12:02:30|4145||4145.5||4145.5||4145||2
1628856160000|2021-08-13 12:02:40||4145||4144.5||4145||4144.5|13
1628856170000|2021-08-13 12:02:50||4145||4144.5||4145||4144.5|0
1628856180000|2021-08-13 12:03:00|4145||4145.5||4145.5||4145||1
1628856190000|2021-08-13 12:03:10|4146||4145.5||4146||4145.5||0
1628856200000|2021-08-13 12:03:20|4146||4146||4146||4146||0
1628856210000|2021-08-13 12:03:30|4145.5|4145|4145.5|4145|4145.5|4145|4145.5|4145|0
1628856220000|2021-08-13 12:03:40||4144.5||4144.5||4144.5||4144.5|0
1628856280000|2021-08-13 12:04:40|4145||4145.5||4145.5||4145||2
1628856300000|2021-08-13 12:05:00|4145|4145|4146|4145|4146|4145.5|4145|4145|1415
1628856340000|2021-08-13 12:05:40||4145.5||4145||4145.5||4145|204
1628856350000|2021-08-13 12:05:50|4145.5||4145.5||4145.5||4145.5||2
1628856360000|2021-08-13 12:06:00|4146|4145.5|4146|4145|4146|4145.5|4146|4145|814
1628856390000|2021-08-13 12:06:30||4145.5||4145||4145.5||4145|139
1628856410000|2021-08-13 12:06:50|4146.5|4145.5|4147|4146|4147.5|4146.5|4146.5|4145.5|423
1628856420000|2021-08-13 12:07:00|||||||||2
1628856430000|2021-08-13 12:07:10|4146.5|4146.5|4146.5|4146|4147|4146.5|4146.5|4146|1473
1628856440000|2021-08-13 12:07:20|4146|4145.5|4146.5|4145.5|4146.5|4146|4146|4145.5|7334
1628856470000|2021-08-13 12:07:50||4146||4146||4146||4146|363
1628856480000|2021-08-13 12:08:00|4146|4145.5|4146.5|4145.5|4146.5|4145.5|4146|4145.5|1197
1628856500000|2021-08-13 12:08:20|4147|4146|4147|4146.5|4147.5|4146.5|4147|4146|358
1628856510000|2021-08-13 12:08:30|4146.5|4146|4146.5|4146|4146.5|4146|4146.5|4146|8
1628856520000|2021-08-13 12:08:40|4147||4147||4147||4147||0
1628856560000|2021-08-13 12:09:20||4146.5||4146||4146.5||4146|223
1628856570000|2021-08-13 12:09:30||4146.5||4146||4146.5||4146|350
1628856590000|2021-08-13 12:09:50|||||||||7
1628856600000|2021-08-13 12:10:00|4146.5|4145.5|4145.5|4145|4147|4145.5|4145.5|4145|4035
1628856610000|2021-08-13 12:10:10|4146||4146||4146||4146||0
1628856630000|2021-08-13 12:10:30|4146.5|4145.5|4147|4146|4147|4146.5|4146.5|4145.5|759
1628856640000|2021-08-13 12:10:40|4147.5|4146.5|4147.5|4147|4147.5|4147|4147.5|4146.5|456
1628856650000|2021-08-13 12:10:50|4148||4148||4148||4148||0
1628856670000|2021-08-13 12:11:10|||||||||49
1628856680000|2021-08-13 12:11:20|4148.5|4147.5|4149|4148|4149|4148|4148.5|4147.5|4
1628856690000|2021-08-13 12:11:30|||||||||307
1628856700000|2021-08-13 12:11:40|4148.5|4147.5|4148|4147.5|4148.5|4147.5|4148|4147.5|1480
1628856710000|2021-08-13 12:11:50|4147.5|4147|4147|4146|4147.5|4147|4147|4146|2021
1628856720000|2021-08-13 12:12:00|4147.5||4147.5||4147.5||4147||0
1628856740000|2021-08-13 12:12:20|4147|4146.5|4147|4146|4147|4146.5|4147|4146|0
1628856760000|2021-08-13 12:12:40|4146.5||4146.5||4146.5||4146.5||0
1628856770000|2021-08-13 12:12:50|4147|4146.5|4147|4146.5|4147|4146.5|4146.5|4146|200
1628856780000|2021-08-13 12:13:00|4146.5|4146|4145.5|4145|4147|4146|4145.5|4145|2575
1628856810000|2021-08-13 12:13:30|||||||||51
1628856820000|2021-08-13 12:13:40|||||||||203
1628856830000|2021-08-13 12:13:50|4145|4144.5|4145|4143.5|4145|4144.5|4144.5|4143.5|40
1628856880000|2021-08-13 12:14:40|4145.5|4144|4145.5|4144.5|4145.5|4145|4145.5|4144|717
1628856910000|2021-08-13 12:15:10|4146|4145|4146|4145.5|4146.5|4145.5|4146|4145|2526
1628856920000|2021-08-13 12:15:20|4145.5|4145|4146|4145|4146|4145|4145.5|4145|179
1628856940000|2021-08-13 12:15:40|4145.5|4144.5|4145.5|4144.5|4146|4144.5|4145|4144.5|2201
1628856950000|2021-08-13 12:15:50||4145||4145||4145||4145|45
1628856960000|2021-08-13 12:16:00|4145|4144.5|4145.5|4144.5|4145.5|4144.5|4145|4144.5|504
1628856970000|2021-08-13 12:16:10|4146|4145|4147|4146|4147|4146.5|4145.5|4144.5|1553
1628856980000|2021-08-13 12:16:20|4146.5||4147||4147||4146.5||0
1628857000000|2021-08-13 12:16:40|4146.5|4145.5|4145.5|4144.5|4147|4145.5|4145.5|4144.5|1427
1628857030000|2021-08-13 12:17:10|4146|4145|4146|4145|4146|4145|4146|4145|0
1628857040000|2021-08-13 12:17:20||4145.5||4145.5||4145.5||4145.5|0
1628857050000|2021-08-13 12:17:30|||||||||20
1628857060000|2021-08-13 12:17:40|4146.5|4146|4146.5|4145.5|4146.5|4146|4146.5|4145.5|235
1628857070000|2021-08-13 12:17:50|4146||4146||4146||4146||1050
1628857080000|2021-08-13 12:18:00|||||||||375
1628857100000|2021-08-13 12:18:20|4145.5|4145|4145.5|4144.5|4145.5|4145|4145|4144|1115
1628857110000|2021-08-13 12:18:30|4145||4145||4145||4145||17
1628857130000|2021-08-13 12:18:50|4144.5|4144|4145|4144|4145|4144|4144.5|4144|669
1628857140000|2021-08-13 12:19:00|4144.5|4143.5|4144|4143.5|4144.5|4143.5|4144|4143|422
1628857190000|2021-08-13 12:19:50|||||||||7
1628857200000|2021-08-13 12:20:00|4143.5|4143|4143.5|4143|4144|4143|4143.5|4143|481
1628857210000|2021-08-13 12:20:10|4143|4142.5|4144|4143|4144|4143|4143|4142.5|1267
1628857220000|2021-08-13 12:20:20|4144.5|4143.5|4145|4144|4145|4144|4144|4143.5|452
1628857230000|2021-08-13 12:20:30|4145.5||4145||4145.5||4145||0
1628857280000|2021-08-13 12:21:20|4145.5|4144.5|4144.5|4143.5|4145.5|4144.5|4144|4143.5|3346
1628857290000|2021-08-13 12:21:30|4144|4144|4143.5|4143|4144.5|4144|4143.5|4143|3552
1628857300000|2021-08-13 12:21:40|4144|4143.5|4144|4143.5|4144.5|4143.5|4144|4143.5|228
1628857320000|2021-08-13 12:22:00|4144.5||4144.5||4144.5||4144.5||0
1628857340000|2021-08-13 12:22:20|4144||4144||4144||4144||0
1628857350000|2021-08-13 12:22:30|4144.5|4144|4144.5|4143.5|4144.5|4144|4144|4143.5|200
1628857360000|2021-08-13 12:22:40|4144||4144||4144||4144||0
1628857370000|2021-08-13 12:22:50|4144.5||4144.5||4144.5||4144.5||0
1628857430000|2021-08-13 12:23:50|4145|4144|4144.5|4143.5|4145|4144|4144.5|4143.5|592
1628857440000|2021-08-13 12:24:00||4144||4144||4144||4144|0
1628857450000|2021-08-13 12:24:10||4143.5||4143.5||4144||4143.5|269
1628857480000|2021-08-13 12:24:40|4144||4144.5||4144.5||4144||116
1628857490000|2021-08-13 12:24:50|4144|4144|4144.5|4143.5|4144.5|4144|4144|4143.5|734
1628857500000|2021-08-13 12:25:00|4144|4144|4144.5|4143.5|4144.5|4144|4144|4143.5|307
1628857510000|2021-08-13 12:25:10|4145|4144|4144.5|4144|4145|4144.5|4144.5|4144|782
1628857530000|2021-08-13 12:25:30|4144|4143.5|4144.5|4143.5|4144.5|4144|4144|4143.5|2368
1628857560000|2021-08-13 12:26:00|4145|4144|4145|4144|4145|4144.5|4144.5|4144|509
1628857570000|2021-08-13 12:26:10|4144.5|4143.5|4144|4143.5|4145|4143.5|4144|4143.5|1744
1628857580000|2021-08-13 12:26:20|4144.5|4144|4144.5|4143.5|4144.5|4144|4144|4143.5|1241
1628857590000|2021-08-13 12:26:30|4144||4144.5||4144.5||4144||145
1628857600000|2021-08-13 12:26:40||4144||4144||4144||4144|39
1628857610000|2021-08-13 12:26:50|4145|4144.5|4145.5|4144.5|4145.5|4144.5|4144.5|4144|699
1628857630000|2021-08-13 12:27:10|4146|4145|4146|4145|4146|4145|4146|4145|84
1628857660000|2021-08-13 12:27:40|4146.5|4145.5|4146|4145.5|4146.5|4146|4146|4145|1941
1628857670000|2021-08-13 12:27:50|4145.5|4145|4146|4145|4146|4145.5|4145.5|4145|328
1628857680000|2021-08-13 12:28:00|4145.5||4145.5||4145.5||4145.5||25
1628857690000|2021-08-13 12:28:10|||||||||269
1628857730000|2021-08-13 12:28:50|||||||||1
1628857740000|2021-08-13 12:29:00|4145|4144.5|4145.5|4145|4145.5|4145|4145|4144.5|2182
1628857750000|2021-08-13 12:29:10|4146|4145.5|4146.5|4145.5|4146.5|4145.5|4146|4145.5|1
1628857760000|2021-08-13 12:29:20|||||||||758
1628857790000|2021-08-13 12:29:50|||||||||7
1628857800000|2021-08-13 12:30:00|4146|4145|4145.5|4145|4146|4145|4145.5|4145|1706
1628857810000|2021-08-13 12:30:10|||||||||100
1628857830000|2021-08-13 12:30:30|||||||||375
1628857840000|2021-08-13 12:30:40|4145|4144.5|4145|4144.5|4145|4144.5|4145|4144.5|1006
1628857860000|2021-08-13 12:31:00|4145.5|4145|4145.5|4144.5|4145.5|4145|4145|4144.5|361
1628857870000|2021-08-13 12:31:10|4145||4145.5||4145.5||4145||0
1628857880000|2021-08-13 12:31:20|4146|4145|4147|4146|4147|4146|4146|4145|545
1628857890000|2021-08-13 12:31:30|4147.5|4146.5|4147.5|4147|4148|4147|4147.5|4146.5|442
1628857900000|2021-08-13 12:31:40|4148||4148||4148||4148||0
1628857920000|2021-08-13 12:32:00|4147.5||4148||4148||4147.5||1814
1628857930000|2021-08-13 12:32:10|4147.5|4147.5|4148|4147.5|4148|4147.5|4147.5|4147|765
1628857940000|2021-08-13 12:32:20|4147.5|4147|4147.5|4147|4147.5|4147|4147.5|4147|579
1628857960000|2021-08-13 12:32:40|4148||4148||4148||4148||503
1628857990000|2021-08-13 12:33:10|4147.5|4147.5|4148|4147.5|4148|4147.5|4147.5|4147.5|665
1628858000000|2021-08-13 12:33:20|4147.5|4147|4148|4147|4148|4147|4147.5|4147|1911
1628858020000|2021-08-13 12:33:40|4147.5|4146.5|4146.5|4146|4148|4147|4146.5|4146|3689
1628858030000|2021-08-13 12:33:50|4147||4146.5||4147||4146.5||2
1628858040000|2021-08-13 12:34:00|4147||4147||4147||4147||1715
1628858080000|2021-08-13 12:34:40|4147.5|4146.5|4148|4147|4148|4147.5|4147.5|4146|1574
1628858090000|2021-08-13 12:34:50|4148.5|4147.5|4148.5|4147.5|4148.5|4147.5|4148.5|4147.5|0
1628858110000|2021-08-13 12:35:10|4149|4148|4148.5|4148|4149|4148|4148.5|4148|207
1628858140000|2021-08-13 12:35:40|4148|4147.5|4148.5|4148|4148.5|4148|4148|4147.5|1996
1628858160000|2021-08-13 12:36:00|4148|4147.5|4148.5|4147.5|4148.5|4148|4148|4147.5|138
1628858180000|2021-08-13 12:36:20|4149|4148|4148.5|4148|4149|4148|4148.5|4148|643
1628858190000|2021-08-13 12:36:30||4147.5||4147.5||4147.5||4147.5|189
1628858200000|2021-08-13 12:36:40||4148||4148||4148||4148|0
1628858220000|2021-08-13 12:37:00|4149|4148.5|4149|4148.5|4149|4148.5|4149|4148.5|27
1628858230000|2021-08-13 12:37:10|4149.5|4149|4150|4149|4150|4149|4149.5|4149|280
1628858260000|2021-08-13 12:37:40|4149.5||4149.5||4149.5||4149.5||0
1628858270000|2021-08-13 12:37:50|4150|4149.5|4152|4151|4152|4151|4149.5|4149|6136
1628858280000|2021-08-13 12:38:00|4152.5|4151.5|4152.5|4151.5|4152.5|4152|4152|4151.5|1958
1628858290000|2021-08-13 12:38:10|4152|4152|4153.5|4152.5|4154|4153|4152|4151.5|1118
1628858300000|2021-08-13 12:38:20|4153||4153||4153||4153||233
1628858310000|2021-08-13 12:38:30|4153.5||4153||4153.5||4153||0
1628858330000|2021-08-13 12:38:50|4153.5||4153.5||4153.5||4153.5||0
1628858340000|2021-08-13 12:39:00|4153||4153.5||4153.5||4153||4
1628858350000|2021-08-13 12:39:10|4153|4152|4152|4151.5|4153|4152.5|4152|4151.5|4703
1628858370000|2021-08-13 12:39:30|4151.5|4151|4152|4151.5|4152.5|4151.5|4151.5|4150.5|3626
1628858380000|2021-08-13 12:39:40|4152.5|4152|4152.5|4152|4152.5|4152|4152.5|4152|158
1628858390000|2021-08-13 12:39:50|4153|4152.5|4153.5|4152.5|4153.5|4152.5|4153|4152.5|233
1628858400000|2021-08-13 12:40:00|4153||4153||4153.5||4153||100
1628858410000|2021-08-13 12:40:10|4153.5||4153.5||4153.5||4153||8
1628858430000|2021-08-13 12:40:30|4154|4153|4154|4153.5|4154|4153.5|4154|4153|2
1628858470000|2021-08-13 12:41:10|4153.5|4153|4153.5|4153|4154|4153.5|4153|4152.5|5164
1628858480000|2021-08-13 12:41:20|4154|4153.5|4153.5|4153|4154|4153.5|4153.5|4153|1443
1628858490000|2021-08-13 12:41:30|||||||||4
1628858500000|2021-08-13 12:41:40|||||||||100
1628858520000|2021-08-13 12:42:00|4154|4152.5|4152.5|4152|4154|4152.5|4152|4151.5|4199
1628858530000|2021-08-13 12:42:10|4153||4152.5||4153||4152.5||0
1628858540000|2021-08-13 12:42:20|4153|4152.5|4153.5|4152|4153.5|4152.5|4153|4152|104
1628858590000|2021-08-13 12:43:10|4154|4152.5|4154.5|4153.5|4155|4154|4154|4152|296
1628858600000|2021-08-13 12:43:20|4155|4154|4154|4153.5|4155|4154|4154|4153.5|1200
1628858610000|2021-08-13 12:43:30|4153.5|4153|4154|4153|4154|4153|4153|4152.5|1870
1628858620000|2021-08-13 12:43:40|4154.5|4153.5|4155|4153.5|4155|4154.5|4154.5|4153.5|426
1628858630000|2021-08-13 12:43:50|4154.5||4154.5||4154.5||4154.5||0
1628858640000|2021-08-13 12:44:00|4155|4154|4155|4154.5|4155.5|4155|4155|4154|1148
1628858650000|2021-08-13 12:44:10||4154||4154||4154||4154|891
1628858690000|2021-08-13 12:44:50|4154.5||4154.5||4155||4154.5||126
1628858700000|2021-08-13 12:45:00|4155|4154.5|4154.5|4154|4155|4154.5|4154.5|4154|452
1628858750000|2021-08-13 12:45:50|4155|4154.5|4155|4154.5|4155|4154.5|4155|4154.5|324
1628858780000|2021-08-13 12:46:20|4155.5|4155|4156|4155.5|4156|4155.5|4155.5|4155|1104
1628858790000|2021-08-13 12:46:30|||||||||500
1628858800000|2021-08-13 12:46:40|4155.5|4155|4154.5|4154|4156|4155|4154.5|4154|11068
1628858810000|2021-08-13 12:46:50|4155|4154.5|4155|4154.5|4155|4154.5|4155|4154|306
1628858820000|2021-08-13 12:47:00|4154.5|4154|4155|4154|4155|4154|4154.5|4154|280
1628858830000|2021-08-13 12:47:10|||||||||9
1628858850000|2021-08-13 12:47:30||4154.5||4154||4154.5||4154|102
1628858860000|2021-08-13 12:47:40|||||||||2
1628858870000|2021-08-13 12:47:50|4154.5|4153.5|4154|4153.5|4155|4153.5|4153.5|4153|3085
1628858880000|2021-08-13 12:48:00|4154.5|4154|4155|4154|4155|4154|4154|4153.5|217
1628858890000|2021-08-13 12:48:10|4155.5|4154.5|4154.5|4154|4155.5|4155|4154.5|4154|1692
1628858900000|2021-08-13 12:48:20|4155||4155||4155||4155||0
1628858920000|2021-08-13 12:48:40|4154.5||4155||4155||4154.5||2
1628858950000|2021-08-13 12:49:10|4154.5||4154.5||4154.5||4154.5||0
1628858970000|2021-08-13 12:49:30|4155||4154.5||4155||4154.5||219
1628858990000|2021-08-13 12:49:50|||||||||122
1628859000000|2021-08-13 12:50:00|4155|4153.5|4154.5|4153.5|4155|4153.5|4154|4153.5|1630
1628859010000|2021-08-13 12:50:10|4154|4153|4153.5|4153|4154|4153|4153.5|4153|1547
1628859020000|2021-08-13 12:50:20|||||||||101
1628859030000|2021-08-13 12:50:30|4154||4154||4154||4154||0
1628859040000|2021-08-13 12:50:40|4153.5||4153.5||4153.5||4153.5||0
1628859050000|2021-08-13 12:50:50|4154||4154||4154||4153.5||5
1628859060000|2021-08-13 12:51:00|4153.5||4154||4154||4153.5||0
1628859070000|2021-08-13 12:51:10|4153.5|4153.5|4154|4153.5|4154|4153.5|4153.5|4153.5|881
1628859080000|2021-08-13 12:51:20|4154.5|4154|4154.5|4154|4155|4154.5|4154.5|4153.5|1254
1628859100000|2021-08-13 12:51:40|4155|4154.5|4155.5|4154.5|4155.5|4154.5|4155|4154.5|470
1628859170000|2021-08-13 12:52:50|4155||4155.5||4155.5||4155||139
1628859180000|2021-08-13 12:53:00|||||||||216
1628859190000|2021-08-13 12:53:10|||||||||168
1628859250000|2021-08-13 12:54:10|4156|4155|4158|4157|4158|4157.5|4156|4154.5|5987
1628859260000|2021-08-13 12:54:20|4157.5|4157.5|4157.5|4157|4157.5|4157.5|4157.5|4157|2199
1628859300000|2021-08-13 12:55:00|4158|4157.5|4158|4157|4158.5|4157.5|4157.5|4157|3822
1628859310000|2021-08-13 12:55:10|4158.5||4158.5||4158.5||4158.5||0
1628859320000|2021-08-13 12:55:20|4158||4158||4158||4158||0
1628859340000|2021-08-13 12:55:40|4157.5|4157.5|4158.5|4157.5|4158.5|4157.5|4157.5|4157|1196
1628859350000|2021-08-13 12:55:50|4158|4158|4158.5|4157.5|4158.5|4158|4158|4157.5|890
1628859360000|2021-08-13 12:56:00|4158||4158||4158||4158||0
1628859390000|2021-08-13 12:56:30|4158.5|4158|4159|4158|4159|4158|4158|4157.5|744
1628859400000|2021-08-13 12:56:40|4158.5|4158.5|4157|4156|4159.5|4158.5|4156.5|4156|7854
1628859410000|2021-08-13 12:56:50||4156.5||4156||4156.5||4156|258
1628859440000|2021-08-13 12:57:20|||||||||47
1628859450000|2021-08-13 12:57:30|4156.5|4155.5|4156.5|4155.5|4156.5|4155.5|4155.5|4155|3577
1628859480000|2021-08-13 12:58:00|4156|4155|4155.5|4154.5|4156|4155.5|4155.5|4154.5|1557
1628859490000|2021-08-13 12:58:10|4156|4155|4156|4155.5|4156.5|4155.5|4156|4155|211
1628859510000|2021-08-13 12:58:30|4156.5||4156.5||4156.5||4156.5||2
1628859530000|2021-08-13 12:58:50||4156||4156||4156||4156|0
1628859540000|2021-08-13 12:59:00|4157||4156.5||4157||4156.5||0
1628859570000|2021-08-13 12:59:30|4157|4155.5|4156|4155.5|4157|4155.5|4156|4155.5|1458
1628859580000|2021-08-13 12:59:40|4156.5|4155|4156|4155.5|4156.5|4155.5|4155.5|4155|1818
1628859590000|2021-08-13 12:59:50|4155.5|4155|4155.5|4155|4155.5|4155|4155.5|4155|9
1628859600000|2021-08-13 13:00:00|4156|4155.5|4156|4155|4156|4155.5|4156|4155|157
1628859620000|2021-08-13 13:00:20|4156.5|4155.5|4157|4156|4157|4156|4156.5|4155.5|872
1628859630000|2021-08-13 13:00:30|||||||||279
1628859650000|2021-08-13 13:00:50|4157.5|4156.5|4157.5|4156.5|4157.5|4156.5|4157.5|4156.5|42
1628859670000|2021-08-13 13:01:10|4157||4157||4157||4157||13
1628859700000|2021-08-13 13:01:40|4156.5|4156|4156.5|4155.5|4157|4156.5|4155|4154.5|10110
1628859710000|2021-08-13 13:01:50|4157|4156|4156.5|4155.5|4157|4156.5|4156.5|4155.5|1229
1628859720000|2021-08-13 13:02:00|4156|4156|4156|4155.5|4156|4156|4156|4155.5|68
1628859730000|2021-08-13 13:02:10|4156.5|4156|4156.5|4155.5|4156.5|4156|4156|4155.5|500
1628859750000|2021-08-13 13:02:30|||||||||1
1628859760000|2021-08-13 13:02:40|||||||||550
1628859780000|2021-08-13 13:03:00|4156|4156|4156|4155.5|4157|4156|4156|4155.5|2440
1628859790000|2021-08-13 13:03:10|4156.5||4156.5||4156.5||4156.5||315
1628859820000|2021-08-13 13:03:40|||||||||12
1628859850000|2021-08-13 13:04:10|4157|4156|4158|4157|4158|4157.5|4157|4156|1349
1628859860000|2021-08-13 13:04:20||4157.5||4157.5||4157.5||4157.5|0
1628859870000|2021-08-13 13:04:30|4158.5|4158|4158|4157.5|4158.5|4158|4158|4157.5|1884
1628859880000|2021-08-13 13:04:40|4158.5||4158.5||4158.5||4158||735
1628859900000|2021-08-13 13:05:00|4158|4157|4157.5|4156.5|4158|4157|4157|4156.5|3671
1628859910000|2021-08-13 13:05:10|4158|4157|4158|4157|4158|4157.5|4158|4157|644
1628859960000|2021-08-13 13:06:00|4158.5|4157.5|4158.5|4158|4158.5|4158|4158.5|4157.5|365
1628859970000|2021-08-13 13:06:10|||||||||152
1628859980000|2021-08-13 13:06:20|||||||||138
1628860000000|2021-08-13 13:06:40|4159|4158.5|4159|4158.5|4159|4158.5|4159|4158.5|495
1628860010000|2021-08-13 13:06:50|4159.5|4159|4159.5|4159|4159.5|4159|4159|4158.5|734
1628860030000|2021-08-13 13:07:10|4160|4159.5|4160|4159.5|4160|4159.5|4159.5|4159.5|673
1628860060000|2021-08-13 13:07:40|4160.5|4160|4161|4160.5|4161.5|4161|4160.5|4160|3817
1628860070000|2021-08-13 13:07:50|4160.5|4160|4160.5|4160|4161|4160|4160.5|4160|2587
1628860080000|2021-08-13 13:08:00|4160|4159.5|4160|4159.5|4160|4159.5|4160|4159.5|2497
1628860090000|2021-08-13 13:08:10|||||||||250
1628860110000|2021-08-13 13:08:30|4159.5|4159|4159.5|4158.5|4159.5|4159|4159|4158.5|2905
1628860120000|2021-08-13 13:08:40|4160|4159|4160.5|4160|4161|4160|4160|4159|1812
1628860140000|2021-08-13 13:09:00|4160|4159.5|4159.5|4159|4160|4159.5|4159.5|4159|4572
1628860150000|2021-08-13 13:09:10|||||||||250
1628860170000|2021-08-13 13:09:30|||||||||125
1628860180000|2021-08-13 13:09:40|4160|4158.5|4159|4158|4160|4158.5|4158.5|4158|1540
1628860190000|2021-08-13 13:09:50|4158.5||4158.5||4158.5||4158.5||307
1628860200000|2021-08-13 13:10:00|4157.5|4157.5|4158|4157.5|4158|4157.5|4157.5|4157|4344
1628860210000|2021-08-13 13:10:10|4157.5|4157|4158|4157|4158|4157|4157.5|4157|530
1628860220000|2021-08-13 13:10:20||4157.5||4157.5||4157.5||4157.5|70
1628860230000|2021-08-13 13:10:30|4158.5|4158|4159|4158|4159|4158.5|4158.5|4158|955
1628860250000|2021-08-13 13:10:50|4158.5|4157.5|4158|4157|4159|4157.5|4157.5|4157|2982
1628860280000|2021-08-13 13:11:20|4157.5||4158||4158||4157.5||1
1628860300000|2021-08-13 13:11:40|4157.5|4156.5|4157.5|4156.5|4158|4157|4157|4156.5|2332
1628860310000|2021-08-13 13:11:50|||||||||70
1628860330000|2021-08-13 13:12:10|4157||4157||4157.5||4157||545
1628860340000|2021-08-13 13:12:20|4157.5|4156|4156.5|4155.5|4157.5|4156|4156|4155.5|1391
1628860350000|2021-08-13 13:12:30|4156|4155|4154.5|4153.5|4156.5|4155|4154.5|4153.5|3235
1628860360000|2021-08-13 13:12:40|4155||4155||4155||4155||0
1628860380000|2021-08-13 13:13:00|4154.5||4154.5||4154.5||4154||536
1628860390000|2021-08-13 13:13:10||4154||4154||4154||4154|313
1628860430000|2021-08-13 13:13:50|||||||||20
1628860440000|2021-08-13 13:14:00|||||||||3
1628860450000|2021-08-13 13:14:10|4154|4153.5|4155|4154|4155|4154.5|4153.5|4152.5|3588
1628860460000|2021-08-13 13:14:20|4155.5||4155.5||4155.5||4155.5||0
1628860470000|2021-08-13 13:14:30|4155||4155.5||4155.5||4155||0
1628860490000|2021-08-13 13:14:50|4155|4154.5|4155.5|4155|4155.5|4155|4155|4154.5|836
1628860500000|2021-08-13 13:15:00||4154.5||4154.5||4154.5||4154.5|444
1628860510000|2021-08-13 13:15:10|4155|4155|4156.5|4155.5|4156.5|4155.5|4155|4154.5|2229
1628860540000|2021-08-13 13:15:40|4156|4155|4156|4155|4156|4155.5|4155.5|4155|3883
1628860550000|2021-08-13 13:15:50||4155.5||4155||4155.5||4155|391
1628860570000|2021-08-13 13:16:10|4155.5|4154.5|4155|4154.5|4156|4154.5|4155|4154.5|1512
1628860580000|2021-08-13 13:16:20|4154.5|4154|4154.5|4154|4154.5|4154|4154.5|4154|618
1628860590000|2021-08-13 13:16:30|4155|4154.5|4155|4154|4155|4154.5|4154.5|4154|573
1628860610000|2021-08-13 13:16:50|4154.5||4155||4155||4154.5||127
1628860620000|2021-08-13 13:17:00||4154.5||4154.5||4154.5||4154.5|100
1628860630000|2021-08-13 13:17:10|4155.5|4155|4156|4155|4156|4155|4155.5|4155|487
1628860650000|2021-08-13 13:17:30|4155.5||4155.5||4156||4155.5||1004
1628860660000|2021-08-13 13:17:40|4156|4154.5|4154.5|4154|4156|4154.5|4154.5|4154|3104
1628860670000|2021-08-13 13:17:50|4155||4155.5||4155.5||4155||1068
1628860680000|2021-08-13 13:18:00|4155|4154.5|4154.5|4154|4155|4154.5|4154.5|4154|334
1628860690000|2021-08-13 13:18:10|4154|4153.5|4154|4153.5|4154.5|4154|4154|4153.5|2463
1628860700000|2021-08-13 13:18:20||4153||4153||4153||4153|363
1628860710000|2021-08-13 13:18:30|4154.5|4153.5|4154.5|4154|4154.5|4154|4154.5|4153.5|401
1628860720000|2021-08-13 13:18:40|4155|4154.5|4155|4154|4155|4154.5|4155|4154|393
1628860760000|2021-08-13 13:19:20|4154.5|4153.5|4154|4153|4155|4153.5|4153.5|4153|2361
1628860770000|2021-08-13 13:19:30|4153.5||4153.5||4154||4153.5||253
1628860780000|2021-08-13 13:19:40|4154||4154||4154||4154||0
1628860790000|2021-08-13 13:19:50||4153.5||4153||4153.5||4153|678
1628860800000|2021-08-13 13:20:00|4153.5|4152.5|4153|4152.5|4154|4152.5|4152|4151.5|3453
1628860810000|2021-08-13 13:20:10|4153.5|4153|4154|4153|4154|4153|4153.5|4153|418
1628860820000|2021-08-13 13:20:20|4153.5|4153.5|4154.5|4153.5|4155.5|4155|4153.5|4153.5|5246
1628860840000|2021-08-13 13:20:40|4154||4154||4154||4154||175
1628860850000|2021-08-13 13:20:50|4154.5||4154.5||4154.5||4154||122
1628860860000|2021-08-13 13:21:00|4154|4153|4154|4153|4154.5|4153|4153.5|4153|1491
1628860870000|2021-08-13 13:21:10||4153.5||4153||4153.5||4153|0
1628860890000|2021-08-13 13:21:30||4153.5||4153.5||4153.5||4153.5|24
1628860900000|2021-08-13 13:21:40|4154.5|4154|4154|4153.5|4154.5|4154|4154|4153.5|1207
1628860910000|2021-08-13 13:21:50|4154.5|4154|4154|4153.5|4154.5|4154|4154|4153.5|1415
1628860920000|2021-08-13 13:22:00|4153.5|4153|4153.5|4153|4153.5|4153|4153.5|4153|4658
1628860930000|2021-08-13 13:22:10|||||||||50
1628860940000|2021-08-13 13:22:20|4153|4152.5|4153|4152|4153|4153|4153|4152|2424
1628860950000|2021-08-13 13:22:30|4152.5||4152.5||4152.5||4152.5||48
1628860960000|2021-08-13 13:22:40|||||||||239
1628860970000|2021-08-13 13:22:50|4152|4151.5|4151.5|4150.5|4152|4151.5|4151.5|4150.5|2235
1628860980000|2021-08-13 13:23:00|4151|4151|4152|4151|4152|4151|4151|4150|576
1628860990000|2021-08-13 13:23:10||4150.5||4150.5||4150.5||4150.5|0
1628861000000|2021-08-13 13:23:20|4151.5||4151.5||4151.5||4151.5||0
1628861010000|2021-08-13 13:23:30|4152|4151|4151|4150.5|4152.5|4152|4151|4150.5|8142
1628861020000|2021-08-13 13:23:40|4151.5|4151|4151|4150|4151.5|4151|4151|4150|1714
1628861030000|2021-08-13 13:23:50|4151.5|4150.5|4151|4150.5|4151.5|4150.5|4151|4150.5|0
1628861040000|2021-08-13 13:24:00|4151.5||4151.5||4151.5||4151||158
1628861050000|2021-08-13 13:24:10|4152|4151|4152.5|4151.5|4152.5|4151.5|4151.5|4151|317
1628861060000|2021-08-13 13:24:20|4152|4151|4152|4151|4152.5|4151.5|4151.5|4151|100
1628861070000|2021-08-13 13:24:30||4151.5||4151||4151.5||4151|17
1628861080000|2021-08-13 13:24:40|||||||||471
1628861090000|2021-08-13 13:24:50|||||||||219
1628861100000|2021-08-13 13:25:00|4151.5|4150.5|4151.5|4150.5|4152|4150.5|4151|4150.5|3032
1628861110000|2021-08-13 13:25:10|||||||||12
1628861130000|2021-08-13 13:25:30|4151|4150|4151|4150|4151.5|4150.5|4150.5|4149.5|2407
1628861140000|2021-08-13 13:25:40|4151.5|4150.5|4151.5|4150.5|4151.5|4150.5|4151.5|4150|646
1628861160000|2021-08-13 13:26:00|4151|4151|4150|4149.5|4151.5|4151|4149.5|4149|6082
1628861170000|2021-08-13 13:26:10|4150.5||4150||4150.5||4150||152
1628861180000|2021-08-13 13:26:20|4150.5|4150|4152|4151|4152|4151.5|4150|4150|460
1628861190000|2021-08-13 13:26:30|4151.5||4152||4152||4151.5||112
1628861200000|2021-08-13 13:26:40|4151.5|4151.5|4152.5|4152|4152.5|4152|4151.5|4151.5|971
1628861210000|2021-08-13 13:26:50|4153|4152.5|4153|4152|4153.5|4152.5|4153|4152|10
1628861220000|2021-08-13 13:27:00|4153.5|4152.5|4153.5|4152.5|4154|4153|4153|4152.5|1591
1628861240000|2021-08-13 13:27:20|4153|4153|4153|4152.5|4154|4153|4153|4152.5|2862
1628861250000|2021-08-13 13:27:30|4153.5|4152|4152|4151.5|4153.5|4152|4152|4151.5|2113
1628861260000|2021-08-13 13:27:40|4152.5|4151|4152|4151.5|4152.5|4151.5|4151.5|4151|903
1628861270000|2021-08-13 13:27:50|4152.5|4151|4151|4150.5|4152.5|4151|4150.5|4150|4456
1628861280000|2021-08-13 13:28:00|4150.5|4150|4149.5|4149|4150.5|4150|4149.5|4149|4275
1628861290000|2021-08-13 13:28:10|4149|4148.5|4149|4148.5|4149.5|4149|4149|4148.5|2131
1628861300000|2021-08-13 13:28:20|4149.5|4149|4148.5|4147.5|4149.5|4149|4148|4147.5|2776
1628861310000|2021-08-13 13:28:30|4148|4147|4147.5|4146.5|4148.5|4147|4147|4146|1960
1628861320000|2021-08-13 13:28:40|4147|4146|4146|4145.5|4147.5|4146|4146|4145.5|3452
1628861330000|2021-08-13 13:28:50|4146.5|4146|4145.5|4145|4146.5|4146|4145.5|4145|5516
1628861340000|2021-08-13 13:29:00|4145|4144.5|4146|4145|4146|4145|4145|4144|2272
1628861350000|2021-08-13 13:29:10|4146.5|4145.5|4146.5|4146|4147.5|4146|4146|4145|2578
1628861360000|2021-08-13 13:29:20|4146|4145.5|4146.5|4145.5|4146.5|4145.5|4146|4145|2142
1628861370000|2021-08-13 13:29:30|||||||||39
1628861390000|2021-08-13 13:29:50|4146|4145|4148.5|4147.5|4148.5|4148|4145.5|4144.5|6808
1628861400000|2021-08-13 13:30:00|4148|4148|4149|4148|4149|4148|4148|4147|2391
1628861410000|2021-08-13 13:30:10|4148.5|4147.5|4149.5|4148.5|4151|4150|4148.5|4147.5|5484
1628861420000|2021-08-13 13:30:20|4149|4148|4148.5|4147.5|4149.5|4148.5|4148|4147.5|3991
1628861430000|2021-08-13 13:30:30|4148|4148|4147.5|4146.5|4148|4148|4147.5|4146.5|2393
1628861440000|2021-08-13 13:30:40|4147|4147|4147|4146.5|4147.5|4147|4146.5|4146|2688
1628861450000|2021-08-13 13:30:50|4147.5|4146|4147|4146.5|4147.5|4146.5|4147|4146|309
1628861460000|2021-08-13 13:31:00|4147.5|4147|4149|4148.5|4149|4148.5|4147.5|4146.5|2537
1628861470000|2021-08-13 13:31:10|4149.5|4149|4150.5|4150|4151|4150|4149.5|4149|1213
1628861480000|2021-08-13 13:31:20|4151|4150.5|4150|4149.5|4151.5|4151|4150|4149.5|3979
1628861490000|2021-08-13 13:31:30|4150.5|4150|4150|4149.5|4151|4150|4150|4149.5|479
1628861500000|2021-08-13 13:31:40|4150.5|4150|4151|4150|4151|4150.5|4150.5|4150|220
1628861510000|2021-08-13 13:31:50|4151.5|4150.5|4152|4151.5|4152|4151.5|4151|4150.5|562
1628861520000|2021-08-13 13:32:00|4151.5|4151|4151.5|4150.5|4152|4151|4151|4150.5|3622
1628861530000|2021-08-13 13:32:10|4151|4150|4150|4149|4151.5|4150.5|4150|4149|3985
1628861540000|2021-08-13 13:32:20|4149.5|4149.5|4148.5|4148|4149.5|4149.5|4148.5|4148|4124
1628861550000|2021-08-13 13:32:30|4149|4148.5|4147.5|4147|4149|4148.5|4147.5|4147|4761
1628861560000|2021-08-13 13:32:40|4147|4146.5|4147.5|4146.5|4147.5|4146.5|4147|4146.5|1317
1628861570000|2021-08-13 13:32:50|4148|4147|4149|4148|4149|4148|4148|4146.5|5251
1628861580000|2021-08-13 13:33:00|4149.5|4148.5|4149|4148.5|4150.5|4149.5|4148.5|4148|5609
1628861590000|2021-08-13 13:33:10|4149.5||4149.5||4149.5||4149||248
1628861600000|2021-08-13 13:33:20|4149|4149|4149|4148|4149.5|4149|4148|4147.5|3829
1628861610000|2021-08-13 13:33:30|4148.5|4147.5|4147.5|4146.5|4149|4147.5|4146.5|4145.5|8875
1628861620000|2021-08-13 13:33:40|4147|4147|4147.5|4147|4147.5|4147|4147|4147|990
1628861630000|2021-08-13 13:33:50|4147|4146.5|4147|4146.5|4147|4146.5|4146.5|4146|2425
1628861640000|2021-08-13 13:34:00|4146.5|4146|4148|4147|4148|4147|4146.5|4146|2936
1628861650000|2021-08-13 13:34:10|4148.5|4147.5|4148.5|4147.5|4149.5|4148.5|4148|4147.5|969
1628861660000|2021-08-13 13:34:20|4149|4148|4152|4151|4152|4151|4149|4148|2234
1628861670000|2021-08-13 13:34:30|4152.5||4152||4152.5||4152||415
1628861680000|2021-08-13 13:34:40|4151.5|4151.5|4151|4150.5|4152.5|4151.5|4151|4150|3452
1628861690000|2021-08-13 13:34:50|4151.5|4150|4150|4149|4151.5|4150|4150|4149|1178
1628861700000|2021-08-13 13:35:00|4149.5|4148.5|4149|4148.5|4149.5|4149|4149|4148.5|592
1628861710000|2021-08-13 13:35:10|4149.5|4148|4149|4148.5|4149.5|4148.5|4148.5|4148|2744
1628861720000|2021-08-13 13:35:20|4148.5|4148|4148.5|4147.5|4149|4148|4148|4147|1799
1628861730000|2021-08-13 13:35:30|4149|4148|4148.5|4147.5|4149|4148.5|4148|4147.5|2436
1628861740000|2021-08-13 13:35:40|4149|4148|4150|4149|4150|4149.5|4149|4147.5|1578
1628861750000|2021-08-13 13:35:50|4150.5|4149.5|4150|4149.5|4150.5|4149.5|4150|4149.5|0
1628861760000|2021-08-13 13:36:00|4150.5|4150|4150.5|4150|4151|4150|4150|4149.5|194
1628861770000|2021-08-13 13:36:10|||||||||1399
1628861780000|2021-08-13 13:36:20|4151|4150.5|4150.5|4149.5|4151.5|4150.5|4150|4149|4038
1628861790000|2021-08-13 13:36:30|4150|4149|4150.5|4149.5|4150.5|4150|4150|4149|1649
1628861800000|2021-08-13 13:36:40|4150||4150.5||4150.5||4150||14
1628861810000|2021-08-13 13:36:50|4150|4149|4150.5|4149.5|4150.5|4149.5|4149.5|4149|3548
1628861820000|2021-08-13 13:37:00|4151|4150|4151|4150|4152|4151|4150.5|4150|5526
1628861830000|2021-08-13 13:37:10|4151.5|4150.5|4151|4150|4151.5|4150.5|4151|4150|624
1628861840000|2021-08-13 13:37:20|4151.5|4150.5|4151|4150.5|4151.5|4150.5|4151|4150|1173
1628861850000|2021-08-13 13:37:30|4151.5|4150|4151|4150|4151.5|4150|4150.5|4150|1230
1628861860000|2021-08-13 13:37:40|4151.5|4150.5|4151.5|4151|4152|4151.5|4151.5|4150.5|619
1628861870000|2021-08-13 13:37:50|4152|4151.5|4153|4151.5|4153|4151.5|4152|4151.5|584
1628861880000|2021-08-13 13:38:00|4152.5|4152|4152.5|4151.5|4153|4152.5|4152.5|4151.5|1285
1628861890000|2021-08-13 13:38:10|||||||||48
1628861900000|2021-08-13 13:38:20|4152|4152|4152|4151|4152.5|4152|4151|4150.5|4512
1628861910000|2021-08-13 13:38:30||4150.5||4151||4151||4150.5|297
1628861920000|2021-08-13 13:38:40|4152.5|4151.5|4153.5|4152.5|4153.5|4152.5|4152.5|4151.5|401
1628861930000|2021-08-13 13:38:50|4154|4153|4154.5|4153.5|4154.5|4153.5|4153.5|4153|714
1628861940000|2021-08-13 13:39:00|4154|4153|4154|4153.5|4154.5|4153.5|4154|4153|1845
1628861950000|2021-08-13 13:39:10|4153.5|4153|4153.5|4153|4154|4153|4153.5|4153|661
1628861960000|2021-08-13 13:39:20|4154||4153.5||4154||4153.5||1323
1628861970000|2021-08-13 13:39:30|4154||4154||4154||4154||112
1628861980000|2021-08-13 13:39:40|4154.5|4153.5|4155|4154|4155|4154.5|4154.5|4153.5|997
1628861990000|2021-08-13 13:39:50|4154.5|4154.5|4154.5|4154|4155|4154.5|4154|4153.5|5296
1628862000000|2021-08-13 13:40:00|4155|4153.5|4153.5|4153|4155|4154|4153.5|4153|3683
1628862010000|2021-08-13 13:40:10|4153|4152.5|4153.5|4152.5|4153.5|4152.5|4153|4152.5|1520
1628862020000|2021-08-13 13:40:20|4153|4152|4151.5|4151|4153.5|4152.5|4151.5|4151|3244
1628862030000|2021-08-13 13:40:30|4151|4150.5|4151|4150.5|4151|4150.5|4150.5|4149.5|696
1628862040000|2021-08-13 13:40:40|4151.5|4150|4150|4149|4151.5|4150|4149.5|4149|4286
1628862050000|2021-08-13 13:40:50|4150.5|4149.5|4150.5|4150|4151|4150|4150|4149|1927
1628862060000|2021-08-13 13:41:00|||||||||2
1628862070000|2021-08-13 13:41:10|4150|4149.5|4150|4149.5|4150.5|4150|4149.5|4149|3399
1628862080000|2021-08-13 13:41:20|4150.5||4150.5||4150.5||4150.5||258
1628862090000|2021-08-13 13:41:30|||||||||102
1628862100000|2021-08-13 13:41:40|4150||4150||4150||4150||0
1628862110000|2021-08-13 13:41:50|4150.5||4150.5||4150.5||4150.5||162
1628862120000|2021-08-13 13:42:00|4151|4150|4152|4151|4152|4151|4151|4150|1058
1628862130000|2021-08-13 13:42:10|4152.5|4151.5|4152.5|4151.5|4152.5|4152|4152|4151.5|456
1628862140000|2021-08-13 13:42:20|4152|4152|4152|4151|4152|4152|4151.5|4151|3843
1628862150000|2021-08-13 13:42:30|4153|4151.5|4152|4151.5|4153|4152|4152|4151.5|299
1628862160000|2021-08-13 13:42:40|4152.5|4152|4151.5|4151|4152.5|4152|4151.5|4151|1670
1628862170000|2021-08-13 13:42:50|||||||||2
1628862180000|2021-08-13 13:43:00|4152|4151.5|4152|4151.5|4152.5|4152|4151.5|4151|4602
1628862190000|2021-08-13 13:43:10|4151.5|4151|4151.5|4151|4152|4151|4151.5|4151|442
1628862200000|2021-08-13 13:43:20|4152|4150.5|4151.5|4150.5|4152|4151|4151|4150.5|2895
1628862210000|2021-08-13 13:43:30|4152|4151|4152|4151|4152.5|4151.5|4151.5|4151|278
1628862220000|2021-08-13 13:43:40|4151.5||4152||4152||4151.5||2
1628862230000|2021-08-13 13:43:50|||||||||25
1628862240000|2021-08-13 13:44:00|4151.5|4151.5|4151.5|4150.5|4152|4151.5|4151.5|4150.5|4224
1628862250000|2021-08-13 13:44:10|4151||4151.5||4151.5||4151||102
1628862260000|2021-08-13 13:44:20|4151|4150|4150.5|4149.5|4151|4150|4150.5|4149.5|2053
1628862270000|2021-08-13 13:44:30|4150|4150|4149.5|4148.5|4150.5|4150|4149|4148.5|1978
1628862280000|2021-08-13 13:44:40|4150|4149|4149.5|4149|4150|4149|4149.5|4149|26
1628862290000|2021-08-13 13:44:50|4150|4149.5|4150|4149.5|4150|4149.5|4149.5|4149|410
1628862300000|2021-08-13 13:45:00|||||||||85
1628862310000|2021-08-13 13:45:10|4150.5|4150|4150|4149.5|4151|4150|4150|4149.5|943
1628862320000|2021-08-13 13:45:20|4149.5|4149|4150|4149|4150|4149|4149|4148.5|3552
1628862330000|2021-08-13 13:45:30|4150.5|4149.5|4151|4150|4151.5|4150.5|4150.5|4149.5|274
1628862340000|2021-08-13 13:45:40|4151.5|4150.5|4151.5|4151|4151.5|4151|4151.5|4150|1197
1628862350000|2021-08-13 13:45:50||4150.5||4150.5||4151||4150.5|810
1628862360000|2021-08-13 13:46:00|4152|4151|4152.5|4151.5|4152.5|4151.5|4152|4151|617
1628862380000|2021-08-13 13:46:20|4152||4152||4152||4152||1480
1628862390000|2021-08-13 13:46:30|4152.5|4152|4152.5|4152|4152.5|4152|4152.5|4151.5|3231
1628862400000|2021-08-13 13:46:40|4152|4151.5|4152|4151|4152.5|4152|4151.5|4151|4009
1628862410000|2021-08-13 13:46:50|4152.5|4151.5|4152|4151|4152.5|4152|4152|4151|2055
1628862420000|2021-08-13 13:47:00|4152.5|4151.5|4152|4151|4152.5|4151.5|4152|4151|292
1628862440000|2021-08-13 13:47:20|4151.5|4151.5|4152|4151.5|4152|4151.5|4151.5|4151|1452
1628862450000|2021-08-13 13:47:30|4152.5|4152|4152.5|4152|4152.5|4152|4152.5|4151.5|515
1628862460000|2021-08-13 13:47:40|||||||||215
1628862470000|2021-08-13 13:47:50|4153|4152.5|4153|4152.5|4153|4152.5|4152.5|4152|845
1628862480000|2021-08-13 13:48:00|4152.5|4152|4152.5|4152|4153|4152.5|4152.5|4152|1644
1628862490000|2021-08-13 13:48:10|||||||||502
1628862500000|2021-08-13 13:48:20|4152|4151.5|4152|4151.5|4152.5|4151.5|4152|4151|3621
1628862510000|2021-08-13 13:48:30|4151.5|4151|4152|4151.5|4152|4151.5|4151.5|4151|262
1628862520000|2021-08-13 13:48:40|4152.5|4152|4152.5|4152|4153|4152|4152.5|4152|828
1628862530000|2021-08-13 13:48:50|4153|4152.5|4153|4152.5|4153|4152.5|4153|4152.5|39
1628862540000|2021-08-13 13:49:00|4153.5|4153|4152.5|4151.5|4154|4153|4152|4151.5|6615
1628862550000|2021-08-13 13:49:10||4152||4151.5||4152||4151.5|196
1628862560000|2021-08-13 13:49:20||4152||4152||4152||4151.5|285
1628862570000|2021-08-13 13:49:30||4151.5||4151.5||4151.5||4151.5|0
1628862590000|2021-08-13 13:49:50|||||||||21
1628862600000|2021-08-13 13:50:00|4153|4152|4153|4152.5|4153.5|4152.5|4152.5|4152|4370
1628862610000|2021-08-13 13:50:10|4152.5|4152|4153|4152|4153|4152|4152.5|4152|230
1628862650000|2021-08-13 13:50:50|4153.5|4152.5|4156|4155|4156|4155|4153.5|4152|928
1628862660000|2021-08-13 13:51:00|4155.5|4155.5|4156|4155.5|4156|4155.5|4155.5|4155.5|249
1628862670000|2021-08-13 13:51:10|4156.5|4156|4157|4156|4157|4156|4156.5|4156|149
1628862680000|2021-08-13 13:51:20|4157.5|4156.5|4157|4156.5|4157.5|4156.5|4157|4156.5|161
1628862690000|2021-08-13 13:51:30|4157.5|4157|4158|4157|4158.5|4157.5|4157.5|4156.5|6863
1628862700000|2021-08-13 13:51:40|4157.5|4157.5|4157.5|4157|4158|4157.5|4157.5|4157|3743
1628862710000|2021-08-13 13:51:50|4158|4156.5|4157|4156.5|4158.5|4157.5|4157|4156.5|1949
1628862720000|2021-08-13 13:52:00|4156.5|4156|4156.5|4156|4157|4156.5|4156.5|4155.5|1546
1628862730000|2021-08-13 13:52:10|4157|4156.5|4157.5|4157|4157.5|4157|4157|4156.5|512
1628862740000|2021-08-13 13:52:20|4158|4156.5|4156|4155.5|4158|4156.5|4156|4155.5|3258
1628862750000|2021-08-13 13:52:30|4156.5|4156|4156.5|4155.5|4156.5|4156|4156|4155.5|150
1628862760000|2021-08-13 13:52:40|4156|4156|4156.5|4155.5|4156.5|4156|4156|4155.5|109
1628862770000|2021-08-13 13:52:50|4156||4156.5||4156.5||4156||1
1628862780000|2021-08-13 13:53:00|4156||4156||4156||4156||0
1628862790000|2021-08-13 13:53:10|4156.5||4156||4156.5||4156||0
1628862800000|2021-08-13 13:53:20|4156.5|4156|4156|4155.5|4157|4156.5|4156|4155.5|5967
1628862810000|2021-08-13 13:53:30|4156.5||4156.5||4156.5||4156.5||0
1628862820000|2021-08-13 13:53:40|4156|4155|4155|4154|4156.5|4155|4154.5|4154|8291
1628862830000|2021-08-13 13:53:50|4154.5|4153.5|4154.5|4153.5|4155|4153.5|4154|4153.5|1821
1628862840000|2021-08-13 13:54:00|4154|4153|4154|4153.5|4154.5|4153.5|4154|4153|872
1628862850000|2021-08-13 13:54:10|||||||||209
1628862860000|2021-08-13 13:54:20|4154.5|4154|4155|4154|4155|4154|4154.5|4153.5|674
1628862880000|2021-08-13 13:54:40|4154.5||4154.5||4154.5||4154.5||105
1628862890000|2021-08-13 13:54:50|||||||||2
1628862900000|2021-08-13 13:55:00|4155||4155||4155||4154.5||223
1628862910000|2021-08-13 13:55:10|4154.5||4154.5||4155||4154.5||2
1628862920000|2021-08-13 13:55:20|4155||4155||4155||4155||8
1628862930000|2021-08-13 13:55:30|4155.5|4154.5|4154|4153.5|4155.5|4154.5|4154|4153.5|8118
1628862940000|2021-08-13 13:55:40|4154.5|4154|4155|4154|4155|4154|4154.5|4154|1214
1628862950000|2021-08-13 13:55:50|4154.5|4153.5|4154.5|4154|4154.5|4154|4154.5|4153.5|728
1628862960000|2021-08-13 13:56:00|4155||4155||4155||4155||2
1628862970000|2021-08-13 13:56:10|4154.5||4155||4155||4154.5||1198
1628862980000|2021-08-13 13:56:20|4154.5||4155||4155||4154.5||1
1628862990000|2021-08-13 13:56:30|4154.5|4153.5|4155.5|4154.5|4155.5|4155|4154|4153|4915
1628863010000|2021-08-13 13:56:50|4155|4155|4155.5|4154.5|4155.5|4155|4155|4154.5|1045
1628863020000|2021-08-13 13:57:00|4155||4155.5||4155.5||4155||80
1628863030000|2021-08-13 13:57:10|4155|4155|4155.5|4155|4155.5|4155|4155|4155|470
1628863050000|2021-08-13 13:57:30|||||||||744
1628863060000|2021-08-13 13:57:40|||||||||850
1628863070000|2021-08-13 13:57:50|4156|4155.5|4157|4156|4157|4156|4156|4155.5|1069
1628863080000|2021-08-13 13:58:00|4156.5||4156.5||4156.5||4156.5||27
1628863090000|2021-08-13 13:58:10|||||||||4
1628863100000|2021-08-13 13:58:20|4157|4156.5|4157|4156.5|4158|4156.5|4157|4156.5|587
1628863110000|2021-08-13 13:58:30|4157.5|4157|4158|4157.5|4158|4157.5|4157.5|4157|385
1628863130000|2021-08-13 13:58:50|||||||||1
1628863150000|2021-08-13 13:59:10|4158.5|4158|4158|4157|4159.5|4158.5|4157.5|4156.5|9685
1628863170000|2021-08-13 13:59:30|||||||||15
1628863190000|2021-08-13 13:59:50|||||||||504
1628863200000|2021-08-13 14:00:00|||||||||326
1628863210000|2021-08-13 14:00:10|4158.5|4157.5|4158|4157.5|4158.5|4158|4158|4157.5|2574
1628863220000|2021-08-13 14:00:20|||||||||17
1628863230000|2021-08-13 14:00:30|4158.5|4158|4158.5|4157.5|4159|4158|4158|4157.5|3169
1628863240000|2021-08-13 14:00:40|4159|4158|4160|4159|4160|4159|4159|4157.5|1245
1628863250000|2021-08-13 14:00:50|4159|4158.5|4160|4159|4160|4159|4159|4158.5|485
1628863260000|2021-08-13 14:01:00|4159.5|4158.5|4158.5|4157.5|4160|4159|4158|4157.5|6968
1628863270000|2021-08-13 14:01:10|4158|4157|4157|4156.5|4158|4157|4157|4156.5|3005
1628863280000|2021-08-13 14:01:20|4157.5||4157.5||4157.5||4157.5||143
1628863310000|2021-08-13 14:01:50|||||||||197
1628863320000|2021-08-13 14:02:00|4158|4157|4159|4158.5|4159.5|4158.5|4158|4157|1354
1628863330000|2021-08-13 14:02:10|4159.5|4159|4158.5|4158|4160|4159.5|4158.5|4158|5131
1628863340000|2021-08-13 14:02:20|4159|4158.5|4159|4158|4159|4158.5|4159|4158|86
1628863350000|2021-08-13 14:02:30|4158.5|4158.5|4157.5|4157|4158.5|4158.5|4157.5|4157|6694
1628863360000|2021-08-13 14:02:40|4158|4157.5|4158.5|4157.5|4159|4158.5|4157.5|4157|3043
1628863370000|2021-08-13 14:02:50|4158||4158.5||4158.5||4158||367
1628863390000|2021-08-13 14:03:10|4158|4158|4158.5|4158|4159|4158|4158|4157.5|1471
1628863410000|2021-08-13 14:03:30|4159|4158.5|4159.5|4159|4159.5|4159|4159|4158|552
1628863420000|2021-08-13 14:03:40|4160|4159.5|4161|4160|4161|4160|4160|4159.5|264
1628863430000|2021-08-13 14:03:50|4160.5|4159.5|4159.5|4158.5|4160.5|4159.5|4159.5|4158.5|6314
1628863440000|2021-08-13 14:04:00|||||||||15
1628863450000|2021-08-13 14:04:10|4159|4158|4159|4158|4159.5|4158|4158.5|4158|1743
1628863460000|2021-08-13 14:04:20|4158.5||4159||4159||4158.5||306
1628863470000|2021-08-13 14:04:30|4158.5||4159||4159||4158.5||230
1628863480000|2021-08-13 14:04:40|4159.5|4158.5|4160|4159|4160|4159|4159.5|4158|825
1628863490000|2021-08-13 14:04:50|4160.5|4159.5|4161|4160|4161|4160|4160.5|4159.5|151
1628863500000|2021-08-13 14:05:00|4160.5|4159.5|4160.5|4159.5|4160.5|4160|4160|4159.5|1778
1628863510000|2021-08-13 14:05:10|||||||||6
1628863520000|2021-08-13 14:05:20|4160||4160.5||4160.5||4160||0
1628863530000|2021-08-13 14:05:30|4160||4160.5||4160.5||4160||0
1628863540000|2021-08-13 14:05:40|4160|4160|4160.5|4159.5|4160.5|4160|4160|4159.5|1633
1628863550000|2021-08-13 14:05:50|4160|4160|4160.5|4160|4160.5|4160|4160|4159.5|1125
1628863560000|2021-08-13 14:06:00|4160|4159.5|4160|4159|4160.5|4160|4159.5|4159|4900
1628863570000|2021-08-13 14:06:10|4159.5||4160||4160||4159.5||0
1628863580000|2021-08-13 14:06:20|4160.5|4159.5|4160.5|4159.5|4161|4160|4160|4159.5|2102
1628863590000|2021-08-13 14:06:30|4161|4160|4161|4160|4161|4160|4160.5|4160|7
1628863600000|2021-08-13 14:06:40|4160.5|4160.5|4160.5|4160|4161|4160.5|4160.5|4160|2145
1628863610000|2021-08-13 14:06:50|4161|4159.5|4160|4159|4161|4160|4159.5|4159|2408
1628863620000|2021-08-13 14:07:00|4159.5||4159.5||4159.5||4159.5||1
1628863630000|2021-08-13 14:07:10|4159|4158.5|4159.5|4159|4159.5|4159|4159|4158.5|1577
1628863650000|2021-08-13 14:07:30|4160|4159.5|4160|4159.5|4160|4159.5|4160|4159.5|278
1628863660000|2021-08-13 14:07:40|4160.5|4160|4160.5|4159.5|4160.5|4160|4160|4159.5|1748
1628863670000|2021-08-13 14:07:50|4160||4160.5||4160.5||4160||0
1628863680000|2021-08-13 14:08:00|4160||4160||4160.5||4160||424
1628863710000|2021-08-13 14:08:30|4160.5|4160|4161|4160.5|4161.5|4161|4160.5|4160|3646
1628863720000|2021-08-13 14:08:40|4161.5|4160|4161|4160|4161.5|4160.5|4160.5|4160|3730
1628863730000|2021-08-13 14:08:50||4160.5||4160.5||4160.5||4160.5|200
1628863740000|2021-08-13 14:09:00|4160.5|4160|4161|4160|4161|4160.5|4160.5|4159.5|2836
1628863750000|2021-08-13 14:09:10|4160.5|4160.5|4161|4160.5|4161|4160.5|4160.5|4160.5|31
1628863760000|2021-08-13 14:09:20|||||||||202
1628863770000|2021-08-13 14:09:30|4161.5|4161|4161.5|4160.5|4162.5|4161.5|4161|4160.5|1968
1628863790000|2021-08-13 14:09:50|4162|4161|4162|4161.5|4162.5|4162|4161.5|4161|1361
1628863800000|2021-08-13 14:10:00|4162.5||4162.5||4162.5||4162.5||200
1628863810000|2021-08-13 14:10:10|||||||||121
1628863820000|2021-08-13 14:10:20|4162|4161|4162|4161|4162.5|4161.5|4161.5|4160.5|2545
1628863830000|2021-08-13 14:10:30|4161.5|4161.5|4161.5|4161|4162|4161.5|4161.5|4160.5|1567
1628863840000|2021-08-13 14:10:40|4161|4160.5|4161|4160.5|4161.5|4161|4161|4160.5|1679
1628863850000|2021-08-13 14:10:50|4161.5||4161||4161.5||4161||777
1628863860000|2021-08-13 14:11:00|4161.5|4161|4161|4160.5|4161.5|4161|4160.5|4160|2040
1628863870000|2021-08-13 14:11:10|4161.5|4161|4162|4161|4162|4161.5|4161.5|4160.5|1112
1628863890000|2021-08-13 14:11:30|4161.5||4161.5||4161.5||4161.5||1
1628863900000|2021-08-13 14:11:40|4162|4161.5|4162.5|4162|4162.5|4162|4162|4161.5|109
1628863910000|2021-08-13 14:11:50|4163|4162.5|4162|4161.5|4163|4162.5|4162|4161|4373
1628863920000|2021-08-13 14:12:00|4162.5|4162|4162.5|4162|4162.5|4162|4162.5|4162|67
1628863930000|2021-08-13 14:12:10|4163|4162.5|4163|4162|4163.5|4162.5|4163|4162|1263
1628863940000|2021-08-13 14:12:20||4162.5||4162.5||4162.5||4162.5|1
1628863970000|2021-08-13 14:12:50|4163.5|4163|4164.5|4164|4164.5|4164|4163.5|4163|3074
1628863980000|2021-08-13 14:13:00|4165|4164.5|4164|4163.5|4165|4164.5|4164|4163.5|4088
1628863990000|2021-08-13 14:13:10|4163.5|4163|4163.5|4163|4164|4163.5|4163.5|4163|2541
1628864000000|2021-08-13 14:13:20|4164|4163.5|4164|4163.5|4164|4163.5|4164|4163.5|869
1628864010000|2021-08-13 14:13:30|4163.5|4163|4163.5|4163|4163.5|4163|4163.5|4163|1047
1628864020000|2021-08-13 14:13:40|4163|4162.5|4163.5|4162.5|4163.5|4163|4163|4162.5|1679
1628864030000|2021-08-13 14:13:50|4163|4163|4163.5|4163|4163.5|4163|4163|4162.5|495
1628864040000|2021-08-13 14:14:00|4164|4163.5|4164|4163|4164|4163.5|4164|4163|1043
1628864050000|2021-08-13 14:14:10|4163.5|4162.5|4163|4162.5|4164|4162.5|4162.5|4162|5246
1628864060000|2021-08-13 14:14:20|4162.5|4162|4162|4161|4163|4162.5|4161.5|4161|1798
1628864070000|2021-08-13 14:14:30|4161.5|4161.5|4163|4162|4163|4162|4161.5|4161.5|1308
1628864080000|2021-08-13 14:14:40||4162.5||4162||4162.5||4162|701
1628864090000|2021-08-13 14:14:50|4163.5|4162.5|4163|4162.5|4163.5|4162.5|4163|4162.5|0
1628864100000|2021-08-13 14:15:00|4163.5|4163|4164.5|4163.5|4164.5|4164|4163.5|4162.5|2076
1628864110000|2021-08-13 14:15:10|4165|4164|4165|4164|4165|4164.5|4164.5|4163.5|1116
1628864120000|2021-08-13 14:15:20|4164.5|4163.5|4164.5|4163.5|4164.5|4163.5|4164|4163.5|1399
1628864130000|2021-08-13 14:15:30|4164|4163|4164|4163|4164.5|4163|4163.5|4163|1884
1628864140000|2021-08-13 14:15:40|4164.5|4163.5|4164.5|4163.5|4164.5|4164|4164.5|4163|622
1628864150000|2021-08-13 14:15:50|4164|4164|4164.5|4164|4164.5|4164|4164|4164|403
1628864160000|2021-08-13 14:16:00|4164|4163.5|4164.5|4163.5|4164.5|4164|4164|4163.5|591
1628864170000|2021-08-13 14:16:10|4164|4164|4164.5|4164|4164.5|4164|4164|4164|111
1628864180000|2021-08-13 14:16:20|4164|4163.5|4165|4164|4165|4164.5|4164|4163.5|1644
1628864190000|2021-08-13 14:16:30|||||||||100
1628864200000|2021-08-13 14:16:40|4164.5|4163.5|4164.5|4164|4164.5|4164|4164|4163.5|3222
1628864210000|2021-08-13 14:16:50|4165|4164.5|4165|4164.5|4165|4164.5|4165|4164.5|95
1628864220000|2021-08-13 14:17:00|4164.5|4164|4165|4164|4165|4164.5|4164|4163.5|4951
1628864230000|2021-08-13 14:17:10|4164.5|4163.5|4164|4163.5|4164.5|4163.5|4164|4163.5|316
1628864240000|2021-08-13 14:17:20|4163.5|4163|4163|4162|4163.5|4163|4162.5|4161.5|3709
1628864260000|2021-08-13 14:17:40|||||||||100
1628864270000|2021-08-13 14:17:50|4162.5||4163||4163||4162.5||77
1628864280000|2021-08-13 14:18:00|4162.5|4161.5|4162.5|4161.5|4162.5|4161.5|4162|4161.5|1825
1628864290000|2021-08-13 14:18:10|||||||||105
1628864300000|2021-08-13 14:18:20|4162|4161|4162|4161.5|4162|4161.5|4161.5|4160.5|2500
1628864310000|2021-08-13 14:18:30|4161.5|4161|4161.5|4161|4162|4161.5|4161.5|4161|473
1628864320000|2021-08-13 14:18:40|||||||||3191
1628864330000|2021-08-13 14:18:50|4162|4161.5|4162.5|4161.5|4162.5|4162|4161.5|4161|1844
1628864340000|2021-08-13 14:19:00|4163|4162|4163|4162|4163|4162.5|4162.5|4162|873
1628864350000|2021-08-13 14:19:10|||||||||32
1628864360000|2021-08-13 14:19:20|4162.5|4161.5|4161.5|4161|4162.5|4161.5|4161.5|4161|3249
1628864370000|2021-08-13 14:19:30|4162||4162||4162||4162||0
1628864380000|2021-08-13 14:19:40|||||||||82
1628864390000|2021-08-13 14:19:50||4161.5||4161.5||4161.5||4161.5|310
1628864400000|2021-08-13 14:20:00|4161.5|4161|4162|4161.5|4162|4161.5|4161.5|4161|340
1628864410000|2021-08-13 14:20:10|||||||||112
1628864420000|2021-08-13 14:20:20||4161||4161||4161||4161|1647
1628864430000|2021-08-13 14:20:30||4161.5||4161.5||4161.5||4161.5|3
1628864450000|2021-08-13 14:20:50|4161.5|4161|4161.5|4160.5|4161.5|4161|4161|4160.5|4942
1628864460000|2021-08-13 14:21:00||4161||4160.5||4161||4160.5|147
1628864470000|2021-08-13 14:21:10|4161|4161|4163|4162.5|4163|4162.5|4161|4160.5|1128
1628864490000|2021-08-13 14:21:30|4163.5|4163|4164|4163.5|4164|4163.5|4163.5|4163|211
1628864500000|2021-08-13 14:21:40|4164.5|4164|4164|4163.5|4164.5|4164|4163.5|4163|6202
1628864510000|2021-08-13 14:21:50|4164.5||4164.5||4164.5||4164||127
1628864520000|2021-08-13 14:22:00||4164||4164||4164||4164|478
1628864530000|2021-08-13 14:22:10|||||||||2
1628864540000|2021-08-13 14:22:20|4164|4163.5|4164.5|4164|4164.5|4164|4164|4163.5|1877
1628864550000|2021-08-13 14:22:30|4164|4163.5|4163.5|4163|4164.5|4164|4163|4162.5|3660
1628864560000|2021-08-13 14:22:40|4163|4162.5|4163|4162.5|4163.5|4163|4163|4162.5|454
1628864570000|2021-08-13 14:22:50|4163.5|4162|4162|4161.5|4163.5|4162|4161.5|4161|6471
1628864580000|2021-08-13 14:23:00|4161|4161|4161|4160.5|4161.5|4161|4160.5|4160|3254
1628864590000|2021-08-13 14:23:10|4161.5|4161|4161.5|4160.5|4161.5|4161|4161|4160.5|1744
1628864600000|2021-08-13 14:23:20|4161|4160|4161|4160|4161.5|4160|4160.5|4159.5|1127
1628864630000|2021-08-13 14:23:50||4160.5||4160.5||4160.5||4160.5|280
1628864640000|2021-08-13 14:24:00||4160||4160||4160||4160|2
1628864650000|2021-08-13 14:24:10|4160.5|4160.5|4161|4160.5|4161|4160.5|4160.5|4160|2259
1628864660000|2021-08-13 14:24:20|4161.5|4161|4161.5|4161|4161.5|4161|4161.5|4161|218
1628864670000|2021-08-13 14:24:30|||||||||117
1628864680000|2021-08-13 14:24:40|4162|4161.5|4162.5|4162|4162.5|4162|4162|4161.5|707
1628864700000|2021-08-13 14:25:00|4163|4162.5|4164|4163.5|4164|4163.5|4163|4162.5|1574
1628864710000|2021-08-13 14:25:10|4164.5|4164|4164.5|4164|4164.5|4164|4164|4163.5|1349
1628864720000|2021-08-13 14:25:20|4165|4163.5|4164.5|4164|4165|4164.5|4164.5|4163.5|3669
1628864740000|2021-08-13 14:25:40|4165|4164.5|4165.5|4165|4165.5|4165|4165|4164.5|1590
1628864760000|2021-08-13 14:26:00|4166|4165.5|4166.5|4166|4167|4166.5|4166|4165|1961
1628864770000|2021-08-13 14:26:10|4167|4166.5|4166.5|4165.5|4167|4166.5|4166|4165.5|3462
1628864780000|2021-08-13 14:26:20|4166|4166|4166.5|4166|4167|4166.5|4166|4165.5|932
1628864800000|2021-08-13 14:26:40|4167|4166.5|4167|4166|4167|4166.5|4166.5|4166|3062
1628864810000|2021-08-13 14:26:50|4166.5||4166.5||4166.5||4166.5||137
1628864820000|2021-08-13 14:27:00|4166|4165.5|4166.5|4165.5|4166.5|4165.5|4166|4165.5|1405
1628864830000|2021-08-13 14:27:10|4166||4166||4166||4166||133
1628864840000|2021-08-13 14:27:20|4166.5|4166|4166.5|4166|4166.5|4166|4166.5|4166|373
1628864850000|2021-08-13 14:27:30|4166|4165.5|4165|4164.5|4166|4165.5|4165|4164.5|4308
1628864860000|2021-08-13 14:27:40|4165.5|4165|4164.5|4164|4165.5|4165|4164.5|4164|978
1628864870000|2021-08-13 14:27:50|4165|4164.5|4165|4164|4165.5|4164.5|4164.5|4164|607
1628864880000|2021-08-13 14:28:00|4165.5|4164.5|4166.5|4166|4166.5|4166|4165.5|4164.5|874
1628864890000|2021-08-13 14:28:10|4167|4166.5|4167.5|4167|4168|4167|4167|4166.5|497
1628864900000|2021-08-13 14:28:20|4168||4168||4168||4167.5||420
1628864910000|2021-08-13 14:28:30|4167.5|4166.5|4167.5|4167|4167.5|4167|4167|4166.5|2317
1628864920000|2021-08-13 14:28:40|4168||4168||4168||4167.5||407
1628864930000|2021-08-13 14:28:50|4167.5||4167.5||4167.5||4167.5||0
1628864940000|2021-08-13 14:29:00|4167|4166.5|4168.5|4168|4168.5|4168|4167|4166.5|3163
1628864950000|2021-08-13 14:29:10|4168|4167.5|4167.5|4167|4168.5|4168|4167.5|4167|2553
1628864960000|2021-08-13 14:29:20|4167|4166.5|4167.5|4166.5|4167.5|4166.5|4167|4166|1960
1628864970000|2021-08-13 14:29:30|4167|4166|4167|4166|4167.5|4166|4166.5|4166|703
1628864980000|2021-08-13 14:29:40|4166.5|4166.5|4167|4166|4167|4166.5|4166.5|4166|465
1628864990000|2021-08-13 14:29:50|4167.5|4166.5|4167.5|4166.5|4168|4167.5|4167.5|4166|1685
1628865000000|2021-08-13 14:30:00|4167||4167||4167||4167||632
1628865010000|2021-08-13 14:30:10|4167.5|4167|4168|4167|4168.5|4168|4167.5|4167|1427
1628865020000|2021-08-13 14:30:20|4167.5||4168||4168||4167.5||2
1628865050000|2021-08-13 14:30:50|4167.5||4168||4168||4167.5||144
1628865060000|2021-08-13 14:31:00|4167.5|4167.5|4168|4167.5|4168|4167.5|4167.5|4167|190
1628865070000|2021-08-13 14:31:10|4168.5|4168|4168.5|4167.5|4169|4168.5|4168|4167.5|6192
1628865080000|2021-08-13 14:31:20|4168|4168|4169|4168.5|4169|4168.5|4168|4168|389
1628865090000|2021-08-13 14:31:30||4168||4168||4168||4168|2
1628865110000|2021-08-13 14:31:50|4168.5|4168.5|4169|4168.5|4169|4168.5|4168.5|4168.5|179
1628865120000|2021-08-13 14:32:00|4168.5|4168|4169|4168|4169|4168.5|4168.5|4168|1502
1628865130000|2021-08-13 14:32:10|4168.5|4167.5|4167|4166.5|4168.5|4167.5|4167|4166.5|4384
1628865140000|2021-08-13 14:32:20|||||||||256
1628865150000|2021-08-13 14:32:30|||||||||254
1628865160000|2021-08-13 14:32:40|4167.5|4167|4167.5|4166.5|4167.5|4167|4167.5|4166.5|402
1628865180000|2021-08-13 14:33:00|4167||4167.5||4167.5||4167||0
1628865190000|2021-08-13 14:33:10|4168|4167|4168|4167.5|4168|4167.5|4168|4166.5|871
1628865200000|2021-08-13 14:33:20|||||||||2
1628865210000|2021-08-13 14:33:30|4168.5|4168|4168.5|4168|4168.5|4168|4168.5|4168|680
1628865230000|2021-08-13 14:33:50|4167.5|4167.5|4168|4166.5|4168|4167.5|4167|4166.5|7019
1628865240000|2021-08-13 14:34:00|4167.5|4167|4167.5|4167|4167.5|4167|4167.5|4167|1
1628865250000|2021-08-13 14:34:10|4167|4166.5|4167.5|4166.5|4167.5|4167|4167|4166.5|917
1628865260000|2021-08-13 14:34:20|||||||||4
1628865280000|2021-08-13 14:34:40|4167|4167|4167.5|4166.5|4167.5|4167|4167|4166.5|997
1628865290000|2021-08-13 14:34:50|4168|4167|4168|4167.5|4168|4167.5|4168|4167|870
1628865300000|2021-08-13 14:35:00|4167.5|4167|4168|4167|4168|4167.5|4167.5|4167|1520
1628865310000|2021-08-13 14:35:10|4167.5|4167.5|4166.5|4165.5|4167.5|4167.5|4165.5|4165|4915
1628865330000|2021-08-13 14:35:30|4166||4166||4166||4166||113
1628865340000|2021-08-13 14:35:40||4165||4165||4165||4165|17
1628865350000|2021-08-13 14:35:50|4165.5||4166||4166||4165.5||7
1628865360000|2021-08-13 14:36:00||4165.5||4165.5||4165.5||4165.5|1
1628865370000|2021-08-13 14:36:10|4166.5|4166|4167|4166.5|4167|4166.5|4166.5|4166|561
1628865400000|2021-08-13 14:36:40|4167.5|4167|4167.5|4167|4167.5|4167|4167.5|4167|387
1628865410000|2021-08-13 14:36:50|||||||||2590
1628865420000|2021-08-13 14:37:00|4168|4167.5|4168.5|4168|4168.5|4168|4168|4167.5|2600
1628865430000|2021-08-13 14:37:10|4168|4167.5|4168|4167.5|4168.5|4168|4168|4167.5|1138
1628865440000|2021-08-13 14:37:20|4168.5|4168|4168.5|4168|4168.5|4168|4168.5|4168|136
1628865460000|2021-08-13 14:37:40|4168|4167.5|4169|4168.5|4169|4168.5|4168|4167.5|1994
1628865470000|2021-08-13 14:37:50|||||||||30
1628865480000|2021-08-13 14:38:00|4168.5|4168|4169|4168.5|4169|4168.5|4168.5|4168|1531
1628865490000|2021-08-13 14:38:10|4168.5|4168|4169|4168.5|4169|4168.5|4168.5|4168|2340
1628865500000|2021-08-13 14:38:20|4168.5|4168|4169|4168|4169|4168|4168.5|4168|449
1628865510000|2021-08-13 14:38:30|4168.5|4168.5|4169|4168.5|4169|4168.5|4168.5|4168.5|867
1628865520000|2021-08-13 14:38:40|||||||||82055
1628865530000|2021-08-13 14:38:50|||||||||62
1628865540000|2021-08-13 14:39:00|4168.5|4168|4168.5|4167.5|4169|4168.5|4168|4167.5|4835
1628865550000|2021-08-13 14:39:10|||||||||600
1628865560000|2021-08-13 14:39:20|||||||||144
1628865570000|2021-08-13 14:39:30|4169|4168|4169|4168.5|4169.5|4169|4169|4168|1862
1628865580000|2021-08-13 14:39:40|4168.5|4168|4169|4168.5|4169|4168.5|4168.5|4168|1259
1628865590000|2021-08-13 14:39:50|4168.5|4168|4168|4167.5|4169|4168|4168|4167.5|2564
1628865600000|2021-08-13 14:40:00|4168.5|4168|4168.5|4168|4169|4168.5|4168.5|4168|281
1628865610000|2021-08-13 14:40:10|4169|4168.5|4168.5|4168|4169|4168.5|4168|4167.5|3105
1628865630000|2021-08-13 14:40:30|4169|4168.5|4169|4168.5|4169|4168.5|4169|4168.5|1146
1628865640000|2021-08-13 14:40:40|4168.5|4168|4169|4168.5|4169|4168.5|4168.5|4168|1327
1628865650000|2021-08-13 14:40:50|4169.5|4169|4169|4168.5|4170|4169|4169|4168.5|2775
1628865670000|2021-08-13 14:41:10|4168.5|4168|4168.5|4168|4169|4168|4168.5|4168|4596
1628865680000|2021-08-13 14:41:20|4168|4167.5|4168|4167.5|4168.5|4168|4168|4167.5|1267
1628865690000|2021-08-13 14:41:30|4167.5|4167|4168|4167.5|4168|4167.5|4167.5|4167|1795
1628865710000|2021-08-13 14:41:50|4168.5|4168|4169|4168.5|4169|4168.5|4168.5|4168|419
1628865720000|2021-08-13 14:42:00|||||||||766
1628865730000|2021-08-13 14:42:10|4169.5|4169|4169.5|4169|4169.5|4169|4169.5|4169|2103
1628865780000|2021-08-13 14:43:00|4169|4168.5|4169|4168|4169.5|4169|4168.5|4168|9789
1628865790000|2021-08-13 14:43:10|4168.5|4168.5|4169|4168.5|4169|4168.5|4168.5|4168|842
1628865800000|2021-08-13 14:43:20|4168.5|4168|4168.5|4168|4169|4168.5|4168.5|4168|1602
1628865810000|2021-08-13 14:43:30|4169|4168.5|4169.5|4169|4169.5|4169|4169|4168.5|849
1628865820000|2021-08-13 14:43:40|4169|4168.5|4169|4168.5|4169.5|4169|4169|4168.5|2410
1628865830000|2021-08-13 14:43:50|||||||||8
1628865840000|2021-08-13 14:44:00|||||||||6
1628865860000|2021-08-13 14:44:20|||||||||1
1628865870000|2021-08-13 14:44:30|4168.5|4168|4168.5|4168|4169|4168.5|4168.5|4168|4592
1628865880000|2021-08-13 14:44:40|4169|4168.5|4168.5|4168|4169|4168.5|4168.5|4168|668
1628865890000|2021-08-13 14:44:50|4168|4167.5|4168|4167.5|4168|4167.5|4168|4167.5|1691
1628865900000|2021-08-13 14:45:00|||||||||7
1628865910000|2021-08-13 14:45:10|4168.5|4168|4168|4167.5|4168.5|4168|4168|4167.5|1624
1628865920000|2021-08-13 14:45:20|4168.5|4168|4168.5|4168|4168.5|4168|4168.5|4167.5|211
1628865930000|2021-08-13 14:45:30||4167.5||4168||4168||4167.5|120
1628865940000|2021-08-13 14:45:40|4168|4167.5|4168.5|4168|4169|4168.5|4168|4167.5|4070
1628865950000|2021-08-13 14:45:50|4168|4167.5|4168|4167.5|4168.5|4168|4168|4167.5|1380
1628865960000|2021-08-13 14:46:00|4168.5|4168|4168.5|4168|4168.5|4168|4168|4167.5|909
1628865970000|2021-08-13 14:46:10|||||||||2
1628866000000|2021-08-13 14:46:40|||||||||109
1628866020000|2021-08-13 14:47:00|4168|4167.5|4168.5|4168|4168.5|4168|4168|4167.5|3089
1628866030000|2021-08-13 14:47:10|4168|4167.5|4168|4167.5|4168.5|4167.5|4168|4167.5|3622
1628866040000|2021-08-13 14:47:20|||||||||1389
1628866050000|2021-08-13 14:47:30|4168.5|4167|4168|4167.5|4168.5|4167.5|4167.5|4167|1188
1628866070000|2021-08-13 14:47:50|4167.5|4167|4167.5|4166.5|4168|4167|4167|4166.5|2590
1628866080000|2021-08-13 14:48:00|4168|4167|4167.5|4167|4168|4167|4167|4166.5|636
1628866090000|2021-08-13 14:48:10|||||||||176
1628866100000|2021-08-13 14:48:20|4168|4167.5|4168|4167.5|4168|4167.5|4168|4167.5|768
1628866110000|2021-08-13 14:48:30|4167.5|4167|4166.5|4166|4168|4167.5|4166.5|4166|5021
1628866120000|2021-08-13 14:48:40|4167||4166.5||4167||4166.5||222
1628866130000|2021-08-13 14:48:50|4166|4165.5|4166|4165.5|4166.5|4166|4166|4165.5|742
1628866140000|2021-08-13 14:49:00|4166.5|4166|4166.5|4166|4166.5|4166|4166.5|4165.5|444
1628866150000|2021-08-13 14:49:10|4166|4165.5|4166|4165.5|4166.5|4165.5|4166|4165.5|176
1628866160000|2021-08-13 14:49:20|4166.5|4166|4166.5|4166|4166.5|4166|4166|4165.5|2344
1628866170000|2021-08-13 14:49:30|4166|4165.5|4166|4165.5|4166|4165.5|4166|4165.5|579
1628866180000|2021-08-13 14:49:40|4165.5|4165|4165|4164.5|4165.5|4165|4165|4164.5|2480
1628866190000|2021-08-13 14:49:50|||||||||118
1628866200000|2021-08-13 14:50:00|||||||||540
1628866220000|2021-08-13 14:50:20|4165.5|4165|4166.5|4166|4166.5|4166|4165.5|4165|2102
1628866230000|2021-08-13 14:50:30|4167|4166.5|4167|4166.5|4167|4166.5|4167|4166.5|868
1628866240000|2021-08-13 14:50:40|4167.5|4167|4168|4167.5|4168|4167.5|4167.5|4167|494
1628866250000|2021-08-13 14:50:50|4167.5|4167|4167|4166.5|4167.5|4167|4167|4166.5|6340
1628866260000|2021-08-13 14:51:00|4167.5|4167|4167.5|4167|4168|4167|4167|4166.5|388
1628866270000|2021-08-13 14:51:10|4167|4166.5|4167|4166.5|4167|4166.5|4167|4166.5|75
1628866280000|2021-08-13 14:51:20|4166.5|4166|4167|4166.5|4167|4166.5|4166.5|4166|1625
1628866290000|2021-08-13 14:51:30|4167.5|4167|4168|4167.5|4168|4167.5|4167.5|4167|3087
1628866300000|2021-08-13 14:51:40|4168.5|4168|4168.5|4168|4168.5|4168|4168.5|4168|354
1628866310000|2021-08-13 14:51:50|||||||||208
1628866320000|2021-08-13 14:52:00|4169|4168.5|4169|4168.5|4169.5|4169|4169|4168.5|4642
1628866330000|2021-08-13 14:52:10|4169.5||4169.5||4169.5||4169.5||393
1628866340000|2021-08-13 14:52:20|4169||4169.5||4169.5||4169||382
1628866360000|2021-08-13 14:52:40|4170|4169|4170|4169.5|4170|4169.5|4169.5|4169|585
1628866370000|2021-08-13 14:52:50|||||||||317
1628866390000|2021-08-13 14:53:10|4170.5|4170|4170.5|4170|4170.5|4170|4170|4169.5|744
1628866400000|2021-08-13 14:53:20|||||||||16
1628866410000|2021-08-13 14:53:30|4170|4169.5|4170.5|4170|4170.5|4170|4170|4169.5|3104
1628866420000|2021-08-13 14:53:40|4170|4169.5|4170.5|4170|4170.5|4170|4170|4169.5|2777
1628866430000|2021-08-13 14:53:50|4170|4169.5|4170.5|4169.5|4170.5|4170|4170|4169.5|1053
1628866440000|2021-08-13 14:54:00|4170|4170|4170.5|4169.5|4170.5|4170|4170|4169.5|1811
1628866450000|2021-08-13 14:54:10|4170|4170|4170.5|4170|4170.5|4170|4170|4169.5|987
1628866460000|2021-08-13 14:54:20|4170|4169.5|4170|4169.5|4170|4169.5|4170|4169.5|315
1628866470000|2021-08-13 14:54:30|||||||||27
1628866490000|2021-08-13 14:54:50|4169.5|4169|4170|4169.5|4170|4169.5|4169.5|4169|2118
1628866500000|2021-08-13 14:55:00|4170.5|4170|4170|4169|4170.5|4170|4169.5|4169|4811
1628866510000|2021-08-13 14:55:10|4169.5|4169.5|4169.5|4169|4169.5|4169.5|4169|4168.5|1115
1628866520000|2021-08-13 14:55:20|4169|4168.5|4169|4168.5|4169.5|4168.5|4169|4168.5|1012
1628866530000|2021-08-13 14:55:30|4168.5|4168|4169|4168.5|4169|4168.5|4168.5|4168|482
1628866540000|2021-08-13 14:55:40|||||||||269
1628866560000|2021-08-13 14:56:00|4169.5|4169|4170|4169.5|4170|4169.5|4169.5|4169|1550
1628866570000|2021-08-13 14:56:10|4169.5|4169|4170|4169.5|4170|4169.5|4169.5|4169|3309
1628866590000|2021-08-13 14:56:30|||||||||76
1628866600000|2021-08-13 14:56:40|4170.5|4170|4171|4170.5|4171|4170.5|4170|4169.5|1621
1628866620000|2021-08-13 14:57:00|4170.5|4170|4170.5|4169.5|4171|4170.5|4170.5|4169.5|5023
1628866650000|2021-08-13 14:57:30|4170|4169|4170|4169|4170.5|4170|4169.5|4169|3704
1628866660000|2021-08-13 14:57:40||4169.5||4169.5||4169.5||4169.5|696
1628866670000|2021-08-13 14:57:50|4169.5|4169|4169.5|4169|4170|4169.5|4169.5|4169|1610
1628866680000|2021-08-13 14:58:00|4170|4169.5|4170|4169.5|4170|4169.5|4170|4169.5|324
1628866690000|2021-08-13 14:58:10|4170.5|4170|4170|4169.5|4170.5|4170|4170|4169.5|3905
1628866700000|2021-08-13 14:58:20|4169.5|4169|4169|4168.5|4170|4169|4169|4168.5|443
1628866710000|2021-08-13 14:58:30|4168.5|4168|4168.5|4168|4169|4168.5|4168.5|4168|252
1628866720000|2021-08-13 14:58:40|4169|4168.5|4169|4168.5|4169.5|4169|4169|4168|2355
1628866730000|2021-08-13 14:58:50|4169.5|4169|4169.5|4169|4169.5|4169|4169|4168.5|113
1628866740000|2021-08-13 14:59:00|||||||||549
1628866750000|2021-08-13 14:59:10|||||||||69
1628866760000|2021-08-13 14:59:20|||||||||82
1628866770000|2021-08-13 14:59:30|||||||||2
1628866790000|2021-08-13 14:59:50|4170|4169.5|4169|4168|4170|4169.5|4169|4168|6219
1628866800000|2021-08-13 15:00:00|4168.5|4168.5|4168.5|4168|4168.5|4168.5|4168.5|4167.5|400
1628866810000|2021-08-13 15:00:10|4168|4167.5|4168|4167.5|4168.5|4167.5|4168|4167.5|256
1628866820000|2021-08-13 15:00:20|4168.5|4168|4168.5|4168|4168.5|4168|4168|4167.5|560
1628866830000|2021-08-13 15:00:30|||||||||2
1628866840000|2021-08-13 15:00:40|||||||||1000
1628866850000|2021-08-13 15:00:50|4168|4167.5|4168|4167.5|4168|4167.5|4168|4167|480
1628866860000|2021-08-13 15:01:00|4167.5|4167|4167.5|4167|4168|4167|4167.5|4166.5|570
1628866870000|2021-08-13 15:01:10|4168|4167.5|4168|4167.5|4168|4167.5|4168|4167.5|1041
1628866880000|2021-08-13 15:01:20|4167.5|4167|4167.5|4167|4167.5|4167.5|4167.5|4167|3471
1628866890000|2021-08-13 15:01:30|||||||||2
1628866900000|2021-08-13 15:01:40|4167|4166.5|4166.5|4166|4167|4166.5|4166.5|4166|445
1628866910000|2021-08-13 15:01:50|||||||||2
1628866920000|2021-08-13 15:02:00|4167|4166.5|4166.5|4166|4167|4166.5|4166.5|4166|3214
1628866930000|2021-08-13 15:02:10|4166|4165.5|4165.5|4164.5|4166|4165.5|4165.5|4164.5|593
1628866940000|2021-08-13 15:02:20|4165|4164|4164.5|4164|4165|4164|4164.5|4164|696
1628866950000|2021-08-13 15:02:30|4164|4163.5|4163|4162.5|4164|4163.5|4163|4162|6
1628866960000|2021-08-13 15:02:40|4163.5|4162|4163.5|4163|4163.5|4163|4163.5|4162|693
1628866970000|2021-08-13 15:02:50|||||||||2
1628866980000|2021-08-13 15:03:00|4163|4162.5|4162.5|4162|4163.5|4163|4162.5|4162|4728
1628866990000|2021-08-13 15:03:10|4162|4161.5|4162.5|4161.5|4162.5|4161.5|4162|4161.5|182
1628867000000|2021-08-13 15:03:20||4162||4162||4162||4162|0
1628867010000|2021-08-13 15:03:30|4162|4161.5|4161.5|4161|4162|4161.5|4161.5|4161|587
1628867020000|2021-08-13 15:03:40|4161|4160.5|4161|4160.5|4161|4160.5|4161|4160.5|198
1628867030000|2021-08-13 15:03:50|4161.5|4161|4162.5|4161.5|4162.5|4162|4161.5|4161|2855
1628867040000|2021-08-13 15:04:00|4162|4161|4162|4161.5|4162.5|4161.5|4161.5|4161|150
1628867050000|2021-08-13 15:04:10|||||||||1447
1628867060000|2021-08-13 15:04:20|4162.5|4162|4162.5|4162|4162.5|4162|4162.5|4162|108
1628867070000|2021-08-13 15:04:30|4162|4161.5|4162.5|4162|4162.5|4162|4162|4161.5|132
1628867080000|2021-08-13 15:04:40|||||||||2
1628867090000|2021-08-13 15:04:50|4162|4161.5|4162|4161.5|4162|4161.5|4162|4161.5|534
1628867100000|2021-08-13 15:05:00|||||||||444
1628867110000|2021-08-13 15:05:10|4161.5|4161|4160.5|4160|4161.5|4161|4160.5|4160|2311
1628867120000|2021-08-13 15:05:20|4160|4159.5|4159.5|4159|4160|4159.5|4159.5|4159|635
1628867130000|2021-08-13 15:05:30|4159|4158.5|4159|4158.5|4159|4158.5|4159|4158.5|384
1628867140000|2021-08-13 15:05:40|4158.5|4158|4159|4158|4159|4158|4158|4157.5|836
1628867150000|2021-08-13 15:05:50||4158.5||4158.5||4158.5||4158.5|0
1628867160000|2021-08-13 15:06:00|||||||||406
1628867170000|2021-08-13 15:06:10|||||||||100
1628867200000|2021-08-13 15:06:40|4158.5|4158|4158|4157.5|4159|4158.5|4158|4157.5|1584
1628867210000|2021-08-13 15:06:50|4157.5|4157|4157.5|4157|4157.5|4157|4157.5|4157|1018
1628867220000|2021-08-13 15:07:00|4158|4157.5|4158|4157|4158|4157.5|4158|4157|603
1628867230000|2021-08-13 15:07:10||4157.5||4157.5||4157.5||4157.5|0
1628867240000|2021-08-13 15:07:20||4157||4157||4157||4157|0
1628867250000|2021-08-13 15:07:30|4157.5||4157.5||4157.5||4157.5||37
1628867270000|2021-08-13 15:07:50|||||||||2
1628867280000|2021-08-13 15:08:00|||||||||410
1628867290000|2021-08-13 15:08:10|||||||||506
1628867300000|2021-08-13 15:08:20|||||||||436
1628867310000|2021-08-13 15:08:30|||||||||22
1628867320000|2021-08-13 15:08:40|4158|4157.5|4157.5|4157|4158|4157.5|4157.5|4157|689
1628867330000|2021-08-13 15:08:50|4158|4157.5|4157.5|4156.5|4158|4157.5|4157.5|4156.5|4724
1628867340000|2021-08-13 15:09:00|4157|4157|4156.5|4156|4157|4157|4156.5|4156|1126
1628867350000|2021-08-13 15:09:10|4156|4155.5|4156|4155.5|4156|4155.5|4156|4155.5|530
1628867360000|2021-08-13 15:09:20|4156.5|4155|4156.5|4156|4156.5|4156|4156.5|4155|2574
1628867370000|2021-08-13 15:09:30|4157|4156.5|4157|4156.5|4157|4156.5|4157|4156.5|830
1628867380000|2021-08-13 15:09:40|4156.5|4156|4156.5|4156|4156.5|4156|4156.5|4156|808
1628867390000|2021-08-13 15:09:50|||||||||132
1628867400000|2021-08-13 15:10:00|4156|4155.5|4155|4154.5|4156|4155.5|4155|4154|1506
1628867410000|2021-08-13 15:10:10|4154.5|4154|4154.5|4154|4155|4154.5|4154.5|4154|376
1628867420000|2021-08-13 15:10:20|4155|4154.5|4155|4154.5|4155|4154.5|4155|4154.5|840
1628867430000|2021-08-13 15:10:30|4155.5|4155|4156|4155|4156|4155|4155.5|4155|852
1628867440000|2021-08-13 15:10:40||4155.5||4155.5||4155.5||4155.5|0
1628867460000|2021-08-13 15:11:00|4155.5|4155|4155.5|4155|4155.5|4155|4155.5|4155|650
1628867470000|2021-08-13 15:11:10|||||||||117
1628867480000|2021-08-13 15:11:20|4156|4155.5|4156|4155.5|4156|4155.5|4155.5|4155|798
1628867490000|2021-08-13 15:11:30|||||||||7
1628867500000|2021-08-13 15:11:40|4156.5|4156|4156.5|4156|4156.5|4156|4156|4155.5|854
1628867510000|2021-08-13 15:11:50|||||||||2
1628867520000|2021-08-13 15:12:00|4156|4155.5|4156.5|4156|4156.5|4156|4156|4155.5|629
1628867530000|2021-08-13 15:12:10|4156|4155.5|4156|4155.5|4156.5|4155.5|4156|4155.5|241
1628867540000|2021-08-13 15:12:20|4156.5|4156|4156.5|4156|4156.5|4156|4156.5|4156|302
1628867550000|2021-08-13 15:12:30|4157|4156.5|4157.5|4157|4157.5|4157|4157|4156.5|1539
1628867560000|2021-08-13 15:12:40|4158|4157.5|4158|4157.5|4158|4157.5|4158|4157.5|405
1628867570000|2021-08-13 15:12:50|4157.5|4157|4158|4157|4158|4157|4157.5|4157|243
1628867580000|2021-08-13 15:13:00||4157.5||4157||4157.5||4157|199
1628867590000|2021-08-13 15:13:10|4157.5|4157.5|4156.5|4156|4157.5|4157.5|4156.5|4156|1788
1628867600000|2021-08-13 15:13:20|4156|4155.5|4156|4155.5|4156|4155.5|4156|4155.5|489
1628867620000|2021-08-13 15:13:40|||||||||656
1628867630000|2021-08-13 15:13:50|4156.5|4156|4157|4156.5|4157|4156.5|4156.5|4156|868
1628867640000|2021-08-13 15:14:00|||||||||555
1628867650000|2021-08-13 15:14:10|4157.5|4157|4157.5|4157|4158|4157|4157.5|4157|601
1628867660000|2021-08-13 15:14:20|4158|4157.5|4158|4157.5|4158|4157.5|4158|4157.5|222
1628867680000|2021-08-13 15:14:40|4157.5|4157|4158|4157|4158|4157.5|4157.5|4157|1895
1628867700000|2021-08-13 15:15:00|4157.5|4157.5|4157.5|4157|4158|4157.5|4157.5|4157|1967
1628867710000|2021-08-13 15:15:10|4157|4156.5|4156.5|4156|4157.5|4156.5|4156.5|4156|1131
1628867720000|2021-08-13 15:15:20|4157|4156.5|4156.5|4156|4157|4156.5|4156.5|4156|2219
1628867730000|2021-08-13 15:15:30|4157||4157||4157||4157||0
1628867740000|2021-08-13 15:15:40|4156.5|4155.5|4156|4155|4156.5|4155.5|4155.5|4155|1945
1628867760000|2021-08-13 15:16:00|4155.5|4154.5|4155.5|4155|4155.5|4155|4155|4154.5|2018
1628867770000|2021-08-13 15:16:10|4155|4154.5|4154|4153.5|4155|4154.5|4154|4153.5|1480
1628867780000|2021-08-13 15:16:20|4153.5|4153|4155|4154.5|4155|4154.5|4153.5|4153|2587
1628867790000|2021-08-13 15:16:30|4154.5|4154|4155|4154.5|4155|4154.5|4154.5|4154|548
1628867800000|2021-08-13 15:16:40||4154||4154.5||4154.5||4154|155
1628867810000|2021-08-13 15:16:50|4154.5|4154|4154.5|4154|4154.5|4154|4154.5|4154|156
1628867820000|2021-08-13 15:17:00|4155|4154.5|4155|4154.5|4155.5|4155|4155|4154.5|1737
1628867830000|2021-08-13 15:17:10|4154.5|4154|4154.5|4154|4154.5|4154|4154|4153.5|1354
1628867850000|2021-08-13 15:17:30|4155|4154.5|4154.5|4154|4155|4154.5|4154.5|4154|752
1628867860000|2021-08-13 15:17:40|4155|4154.5|4155|4154.5|4155|4154.5|4154.5|4154|321
1628867870000|2021-08-13 15:17:50|4155.5|4155|4155.5|4155|4155.5|4155|4155.5|4155|1269
1628867880000|2021-08-13 15:18:00|4155|4154.5|4155|4154.5|4155|4154.5|4155|4154.5|315
1628867890000|2021-08-13 15:18:10|||||||||105
1628867900000|2021-08-13 15:18:20|4155.5|4155|4155|4154.5|4155.5|4155|4155|4154.5|448
1628867910000|2021-08-13 15:18:30|4155.5|4155|4155.5|4155|4155.5|4155|4155|4155|615
1628867930000|2021-08-13 15:18:50|4156|4155.5|4155.5|4155|4156|4155.5|4155|4154.5|725
1628867940000|2021-08-13 15:19:00|4155|4154.5|4155.5|4154.5|4155.5|4154.5|4155|4154.5|286
1628867950000|2021-08-13 15:19:10|4155|4155|4155.5|4155|4155.5|4155|4155|4155|1028
1628867960000|2021-08-13 15:19:20|||||||||2
1628867990000|2021-08-13 15:19:50|4155|4154.5|4156.5|4155.5|4157|4156|4155|4154.5|1537
1628868000000|2021-08-13 15:20:00|4156|4156|4156|4155.5|4156|4156|4155.5|4155|301
1628868010000|2021-08-13 15:20:10|4156.5|4156|4156.5|4156|4157|4156|4156|4155.5|2363
1628868030000|2021-08-13 15:20:30|4156|4155.5|4156.5|4156|4156.5|4156|4156|4155.5|361
1628868040000|2021-08-13 15:20:40|4157|4156.5|4157|4156.5|4157|4156.5|4157|4156.5|333
1628868050000|2021-08-13 15:20:50|4156.5|4156|4156.5|4156|4157|4156|4156|4155.5|1829
1628868060000|2021-08-13 15:21:00|4157|4156.5|4157.5|4156.5|4157.5|4157|4157|4156.5|562
1628868070000|2021-08-13 15:21:10|4157|4157|4157|4156.5|4157.5|4157|4157|4156.5|2323
1628868080000|2021-08-13 15:21:20|4157.5|4157|4157.5|4156.5|4157.5|4157|4157.5|4156.5|245
1628868090000|2021-08-13 15:21:30|4157|4156|4157|4156|4157|4156|4157|4156|343
1628868100000|2021-08-13 15:21:40|4157.5|4156.5|4157.5|4156.5|4157.5|4157|4157.5|4156.5|541
1628868110000|2021-08-13 15:21:50||4157||4157||4157||4157|0
1628868120000|2021-08-13 15:22:00|4158|4157.5|4159|4158|4159|4158.5|4158|4157.5|2296
1628868140000|2021-08-13 15:22:20|4158.5|4158.5|4159|4158.5|4159|4158.5|4158.5|4158|834
1628868150000|2021-08-13 15:22:30|4158.5|4158|4158.5|4158|4159|4158.5|4158.5|4158|570
1628868160000|2021-08-13 15:22:40|4158|4157.5|4157.5|4157|4158|4157.5|4157.5|4157|1325
1628868170000|2021-08-13 15:22:50|4157|4156.5|4157|4156.5|4157.5|4157|4157|4156.5|284
1628868180000|2021-08-13 15:23:00|4157.5|4157|4157.5|4157|4157.5|4157|4157.5|4157|64
1628868190000|2021-08-13 15:23:10|4158|4157.5|4158.5|4157.5|4158.5|4158|4158|4157.5|1621
1628868200000|2021-08-13 15:23:20|4158|4157|4157.5|4157|4158|4157|4157.5|4157|437
1628868210000|2021-08-13 15:23:30|4157|4156.5|4157|4156.5|4157.5|4157|4157|4156.5|822
1628868220000|2021-08-13 15:23:40|4156.5|4156|4156.5|4156|4156.5|4156|4156.5|4156|932
1628868230000|2021-08-13 15:23:50|4156|4155.5|4155.5|4155|4156|4155.5|4155.5|4155|474
1628868240000|2021-08-13 15:24:00|4156|4155.5|4156.5|4155.5|4156.5|4155.5|4156|4155|1447
1628868250000|2021-08-13 15:24:10||4156||4156||4156||4156|14
1628868260000|2021-08-13 15:24:20|4156|4155.5|4156|4155|4156|4155.5|4155|4154.5|2361
1628868270000|2021-08-13 15:24:30|4156.5|4155.5|4156.5|4156|4156.5|4156|4156.5|4155.5|506
1628868280000|2021-08-13 15:24:40|4157|4156.5|4157|4156.5|4157|4156.5|4157|4156.5|433
1628868290000|2021-08-13 15:24:50|4156.5|4156|4156.5|4156|4156.5|4156|4156.5|4156|333
1628868300000|2021-08-13 15:25:00|4157|4156.5|4157|4156|4157|4156.5|4157|4156|612
1628868310000|2021-08-13 15:25:10|4156.5|4155.5|4156.5|4156|4156.5|4156|4156|4155.5|561
1628868320000|2021-08-13 15:25:20|4157|4156.5|4157|4156.5|4157|4156.5|4157|4156.5|330
1628868330000|2021-08-13 15:25:30|4156.5|4156|4156.5|4156|4156.5|4156.5|4156.5|4156|424
1628868340000|2021-08-13 15:25:40|4157|4156.5|4157|4156|4157|4156.5|4157|4156|65
1628868350000|2021-08-13 15:25:50|4156.5|4155.5|4156|4155.5|4156.5|4156|4156|4155.5|1159
1628868360000|2021-08-13 15:26:00|4156.5|4156|4156.5|4156|4157|4156|4156.5|4156|689
1628868370000|2021-08-13 15:26:10|4156|4155.5|4155.5|4155|4156|4155.5|4155.5|4155|1251
1628868380000|2021-08-13 15:26:20|4155|4154.5|4155.5|4154.5|4155.5|4155|4155|4154.5|607
1628868390000|2021-08-13 15:26:30|4155|4154|4154.5|4154|4155.5|4154|4154.5|4154|856
1628868400000|2021-08-13 15:26:40|4155|4154.5|4154.5|4154|4155|4154.5|4154.5|4153.5|604
1628868410000|2021-08-13 15:26:50|4155|4154.5|4155|4154.5|4155|4154.5|4155|4154|747
1628868420000|2021-08-13 15:27:00|4155.5|4155|4156.5|4155.5|4156.5|4156|4155.5|4155|2368
1628868430000|2021-08-13 15:27:10|||||||||3100
1628868440000|2021-08-13 15:27:20|||||||||1
1628868450000|2021-08-13 15:27:30|4157|4156|4157|4156.5|4157|4156.5|4157|4156|290
1628868460000|2021-08-13 15:27:40|4156.5|4156|4157.5|4156.5|4157.5|4156.5|4156.5|4156|1688
1628868470000|2021-08-13 15:27:50|4158|4157|4158|4157.5|4158|4157.5|4158|4157|3
1628868480000|2021-08-13 15:28:00|||||||||8
1628868490000|2021-08-13 15:28:10|4158.5|4158|4158.5|4158|4158.5|4158|4158.5|4158|743
1628868500000|2021-08-13 15:28:20|4158|4157.5|4158.5|4158|4159|4158|4158|4157.5|3757
1628868510000|2021-08-13 15:28:30|4158|4157.5|4158.5|4157.5|4158.5|4157.5|4158|4157.5|298
1628868520000|2021-08-13 15:28:40|||||||||271
1628868530000|2021-08-13 15:28:50||4158||4158||4158||4158|0
1628868540000|2021-08-13 15:29:00|4159|4157.5|4159.5|4158.5|4159.5|4158.5|4159|4157.5|2514
1628868550000|2021-08-13 15:29:10||4159||4159||4159||4159|277
1628868560000|2021-08-13 15:29:20|4160|4159.5|4160.5|4160|4160.5|4160|4160|4159.5|752
1628868570000|2021-08-13 15:29:30|4161||4160.5||4161||4160.5||1732
1628868580000|2021-08-13 15:29:40|4161|4160.5|4161.5|4160.5|4161.5|4160.5|4161|4160|931
1628868590000|2021-08-13 15:29:50|4162|4160|4163|4161.5|4163.5|4162|4162|4160|1555
1629097210000|2021-08-16 07:00:10|4161.5|4142|4151.5|4147.5|4161.5|4154|4151.5|4142|1320
1629097220000|2021-08-16 07:00:20|4151|4146|4144|4140|4151|4146|4143.5|4140|1061
1629097230000|2021-08-16 07:00:30|4143.5|4140.5|4148|4144.5|4148|4146|4143.5|4140.5|1550
1629097240000|2021-08-16 07:00:40|4147.5|4141|4144.5|4142|4147.5|4142|4142|4141|1063
1629097250000|2021-08-16 07:00:50|4146|4142.5|4145|4142|4147.5|4143.5|4144.5|4142|470
1629097260000|2021-08-16 07:01:00|4144|4142.5|4145.5|4142.5|4147.5|4145|4143.5|4142|1663
1629097270000|2021-08-16 07:01:10|4145|4142|4144.5|4141.5|4145.5|4142.5|4143|4141.5|295
1629097280000|2021-08-16 07:01:20|4144|4142|4147.5|4145.5|4147.5|4145.5|4142|4141.5|463
1629097290000|2021-08-16 07:01:30|4148|4146|4149|4147.5|4150|4147.5|4147.5|4145.5|452
1629097300000|2021-08-16 07:01:40|4148.5|4147|4149|4146.5|4149|4147|4148|4145.5|33
1629097310000|2021-08-16 07:01:50|4150|4147|4151|4148.5|4151|4149|4149|4147|1471
1629097320000|2021-08-16 07:02:00|4150|4149|4152|4149.5|4153|4150|4150|4148.5|64
1629097330000|2021-08-16 07:02:10||4150||4150||4150||4149.5|0
1629097340000|2021-08-16 07:02:20|4151.5||4151.5||4151.5||4151.5||0
1629097350000|2021-08-16 07:02:30|4151|4149.5|4151|4148.5|4151.5|4150.5|4149|4146.5|377
1629097360000|2021-08-16 07:02:40|4151.5|4149|4152|4149.5|4153.5|4151|4151.5|4149|295
1629097370000|2021-08-16 07:02:50|4151.5|4149|4152|4150|4152|4150|4149|4147|971
1629097380000|2021-08-16 07:03:00|4151.5||4151.5||4151.5||4151.5||462
1629097390000|2021-08-16 07:03:10|4151|4149.5|4151.5|4150|4152|4151|4151|4149.5|552
1629097400000|2021-08-16 07:03:20|4151|4149|4150.5|4148.5|4151|4149.5|4149.5|4147|624
1629097410000|2021-08-16 07:03:30|4150|4148|4150|4148|4150|4148.5|4150|4148|147
1629097420000|2021-08-16 07:03:40|4150.5|4148.5|4151|4149.5|4151.5|4150|4150.5|4148.5|105
1629097430000|2021-08-16 07:03:50||4150||4149.5||4150||4149.5|89
1629097440000|2021-08-16 07:04:00|4151.5|4150|4152.5|4150|4154.5|4153.5|4151.5|4150|4992
1629097450000|2021-08-16 07:04:10|4151.5|4149.5|4151|4148.5|4151.5|4149.5|4150.5|4148.5|399
1629097460000|2021-08-16 07:04:20|4150.5|4147|4150|4148.5|4150.5|4148.5|4149|4146.5|387
1629097470000|2021-08-16 07:04:30|4149.5|4148|4150|4148.5|4150.5|4148.5|4149.5|4147.5|6
1629097490000|2021-08-16 07:04:50|4150.5|4149|4150|4148.5|4150.5|4149|4150|4148.5|0
1629097500000|2021-08-16 07:05:00|4150.5|4149|4152.5|4150|4152.5|4151|4150.5|4148.5|473
1629097510000|2021-08-16 07:05:10|4153|4150.5|4152.5|4151|4153|4152|4152.5|4150.5|4150
1629097520000|2021-08-16 07:05:20|4152|4151.5|4152.5|4151.5|4153|4151.5|4151.5|4151|1004
1629097530000|2021-08-16 07:05:30|4152|4151|4153|4151|4153|4151|4151.5|4150.5|566
1629097540000|2021-08-16 07:05:40|4153.5|4151.5|4153.5|4152|4153.5|4152|4153.5|4151.5|90
1629097550000|2021-08-16 07:05:50|4153|4151.5|4152.5|4151|4153|4151.5|4152|4151|671
1629097560000|2021-08-16 07:06:00|4152|4150.5|4152.5|4151|4152.5|4151|4150.5|4148.5|869
1629097570000|2021-08-16 07:06:10|4152|4150.5|4150.5|4149|4152.5|4150.5|4150.5|4149|457
1629097580000|2021-08-16 07:06:20|4151|4149.5|4156|4154.5|4156|4154.5|4150.5|4149.5|774
1629097590000|2021-08-16 07:06:30|4157|4154|4158|4156|4158|4156|4156.5|4154|55
1629097600000|2021-08-16 07:06:40|4157.5|4155|4159.5|4158|4160.5|4158.5|4156.5|4155|873
1629097610000|2021-08-16 07:06:50|4159|4157.5|4159.5|4158|4159.5|4158|4157.5|4155.5|190
1629097620000|2021-08-16 07:07:00|4159||4159||4159||4159||199
1629097630000|2021-08-16 07:07:10|4158.5|4157|4158|4156|4159.5|4158.5|4157|4156|1968
1629097640000|2021-08-16 07:07:20||4156.5||4156.5||4156.5||4155.5|961
1629097650000|2021-08-16 07:07:30|4158.5|4157|4158.5|4156.5|4159.5|4157.5|4158|4156.5|1162
1629097660000|2021-08-16 07:07:40|4158|4157|4158|4156.5|4158.5|4157|4158|4156.5|406
1629097670000|2021-08-16 07:07:50|4157.5|4157.5|4158|4156.5|4158|4157.5|4157|4156|1034
1629097680000|2021-08-16 07:08:00||4157||4157||4157||4157|204
1629097690000|2021-08-16 07:08:10|4157.5|4156.5|4158.5|4157|4159|4158|4157|4155.5|1511
1629097700000|2021-08-16 07:08:20|4159|4156.5|4158.5|4157|4159|4157|4158|4156|464
1629097710000|2021-08-16 07:08:30||4157.5||4157.5||4157.5||4157.5|379
1629097720000|2021-08-16 07:08:40|4159|4158|4162.5|4161.5|4163.5|4161.5|4159|4158|442
1629097730000|2021-08-16 07:08:50|4163|4162|4164.5|4162.5|4164.5|4162.5|4163|4162|54
1629097740000|2021-08-16 07:09:00|4164|4162|4162.5|4161|4164|4162|4162.5|4161|510
1629097750000|2021-08-16 07:09:10|4162|4160.5|4161|4159|4162|4160.5|4161|4159|214
1629097760000|2021-08-16 07:09:20|4160.5|4159.5|4162|4160|4162|4160|4160.5|4159.5|1353
1629097770000|2021-08-16 07:09:30|4162.5|4160.5|4163.5|4161.5|4164|4163|4162.5|4160.5|738
1629097780000|2021-08-16 07:09:40|4163|4162|4161.5|4160|4163|4162.5|4161|4160|1179
1629097790000|2021-08-16 07:09:50|4161|4159.5|4160.5|4159|4161|4159.5|4160|4159|575
1629097800000|2021-08-16 07:10:00|4160|4159.5|4161|4160|4161|4160|4160|4159|199
1629097810000|2021-08-16 07:10:10|4161.5|4160.5|4161.5|4160|4163|4162|4161.5|4160|705
1629097820000|2021-08-16 07:10:20|4161|4160.5|4162.5|4160.5|4162.5|4160.5|4161|4160.5|0
1629097830000|2021-08-16 07:10:30|4163||4162||4163||4162||266
1629097840000|2021-08-16 07:10:40|4161.5|4159.5|4161.5|4160|4161.5|4160|4160|4159.5|1102
1629097850000|2021-08-16 07:10:50|4161|4160.5|4163.5|4162|4163.5|4162|4161|4160.5|2203
1629097860000|2021-08-16 07:11:00|4163|4162.5|4163.5|4162.5|4163.5|4162.5|4163|4162.5|0
1629097870000|2021-08-16 07:11:10|4164|4162|4162.5|4161|4164.5|4162|4162.5|4161|669
1629097880000|2021-08-16 07:11:20|4163|4161.5|4163|4161.5|4163.5|4161.5|4162.5|4161|766
1629097900000|2021-08-16 07:11:40|4162.5|4161|4162|4160.5|4162.5|4161|4161.5|4160.5|622
1629097910000|2021-08-16 07:11:50|4161.5||4161.5||4162||4161||135
1629097920000|2021-08-16 07:12:00|4162|4161|4161.5|4161|4163|4161.5|4161.5|4160.5|826
1629097930000|2021-08-16 07:12:10|4161|4160.5|4160.5|4160|4161.5|4160.5|4160.5|4159|393
1629097940000|2021-08-16 07:12:20|4161||4160.5||4161||4160.5||53
1629097950000|2021-08-16 07:12:30|4160|4158.5|4162|4160|4162|4160.5|4159.5|4158|2883
1629097960000|2021-08-16 07:12:40|4161.5|4159.5|4161.5|4160.5|4161.5|4160.5|4161|4159|321
1629097970000|2021-08-16 07:12:50|4162|4161|4163|4161.5|4163|4162|4161.5|4161|431
1629097980000|2021-08-16 07:13:00|4162.5|4161|4161.5|4160|4162.5|4161|4161.5|4160|351
1629097990000|2021-08-16 07:13:10|4162|4160.5|4161.5|4160.5|4162.5|4161|4161|4160|2676
1629098000000|2021-08-16 07:13:20|4161|4160|4161|4160|4161.5|4160|4160.5|4159|928
1629098010000|2021-08-16 07:13:30|4160.5|4160.5|4162.5|4161|4162.5|4161|4160.5|4160.5|1141
1629098020000|2021-08-16 07:13:40|4163|4161.5|4163|4162|4163|4162|4162.5|4161.5|54
1629098030000|2021-08-16 07:13:50|4162.5|4161.5|4162|4161|4162.5|4162|4161.5|4161|742
1629098040000|2021-08-16 07:14:00|4161.5||4161.5||4162||4161.5||466
1629098050000|2021-08-16 07:14:10|4162|4160|4163|4161.5|4163|4161.5|4160.5|4159|2802
1629098080000|2021-08-16 07:14:40|4162.5|4161|4161.5|4160|4163|4161.5|4160.5|4160|3147
1629098100000|2021-08-16 07:15:00|4161|4159.5|4161|4159.5|4161|4159.5|4160|4159.5|1486
1629098110000|2021-08-16 07:15:10|||||||||121
1629098120000|2021-08-16 07:15:20|4161.5|4160|4162.5|4161|4162.5|4161.5|4161.5|4160|1438
1629098130000|2021-08-16 07:15:30|4162|4161.5|4163|4161.5|4163.5|4163|4162|4161|1659
1629098140000|2021-08-16 07:15:40|4162.5|4161|4162.5|4161.5|4162.5|4161.5|4162|4161|387
1629098150000|2021-08-16 07:15:50|4162|4161|4162|4161|4162|4161|4162|4161|150
1629098160000|2021-08-16 07:16:00|4162.5|4161.5|4163|4162|4163|4162.5|4162.5|4161.5|2538
1629098170000|2021-08-16 07:16:10|4162.5|4161.5|4162.5|4161.5|4163|4162|4162|4161|1817
1629098180000|2021-08-16 07:16:20|4162|4161|4162.5|4162|4162.5|4162|4161.5|4160.5|773
1629098190000|2021-08-16 07:16:30|4163|4162.5|4164|4163|4164|4163.5|4163|4162.5|869
1629098200000|2021-08-16 07:16:40|4164.5|4163.5|4164.5|4163.5|4164.5|4164|4164|4163.5|154
1629098210000|2021-08-16 07:16:50|4164|4163|4163|4162|4164.5|4163|4163|4161.5|486
1629098220000|2021-08-16 07:17:00||4161.5||4161||4161.5||4161|1
1629098230000|2021-08-16 07:17:10|4162.5|4161.5|4163|4162|4163|4162|4162.5|4161.5|34
1629098250000|2021-08-16 07:17:30|4163.5|4162.5|4163.5|4162|4163.5|4162.5|4162|4161|6395
1629098260000|2021-08-16 07:17:40|4164|4162.5|4163.5|4162.5|4164|4163|4163|4162.5|1398
1629098270000|2021-08-16 07:17:50|||||||||200
1629098280000|2021-08-16 07:18:00|4163|4162|4162|4161|4163.5|4162|4161.5|4161|650
1629098290000|2021-08-16 07:18:10|4162.5|4161.5|4162.5|4161.5|4162.5|4162|4162.5|4161|54
1629098300000|2021-08-16 07:18:20|4163|4162|4163|4162|4164|4162.5|4163|4161.5|422
1629098310000|2021-08-16 07:18:30|4162.5|4161.5|4162.5|4162|4163|4162|4161.5|4160.5|881
1629098320000|2021-08-16 07:18:40|4162|4161.5|4161.5|4160.5|4162.5|4161.5|4161.5|4160.5|80
1629098330000|2021-08-16 07:18:50|4161|4160|4162|4161.5|4162.5|4161.5|4160.5|4160|1280
1629098340000|2021-08-16 07:19:00|4161.5|4160.5|4162|4160.5|4162|4160.5|4160.5|4160|705
1629098350000|2021-08-16 07:19:10|4161.5||4161.5||4161.5||4161||0
1629098360000|2021-08-16 07:19:20|4162|4161|4161.5|4160.5|4162|4161|4161|4160|996
1629098370000|2021-08-16 07:19:30|4161|4160|4161|4159.5|4161|4160|4160|4159|337
1629098380000|2021-08-16 07:19:40|4160.5|4160|4162|4161|4162|4161|4160|4160|739
1629098390000|2021-08-16 07:19:50||4160.5||4160.5||4161||4160.5|1201
1629098400000|2021-08-16 07:20:00|4161.5|4160|4160.5|4159.5|4161.5|4160|4160|4159|943
1629098410000|2021-08-16 07:20:10|4160|4159|4162|4161|4162.5|4162|4160|4159|2842
1629098420000|2021-08-16 07:20:20|4162.5|4161.5|4161.5|4160.5|4162.5|4161.5|4161|4160.5|1497
1629098430000|2021-08-16 07:20:30|4161|4160|4161.5|4160.5|4161.5|4160.5|4161|4160|100
1629098440000|2021-08-16 07:20:40|4161|4160|4162|4161|4162.5|4161.5|4160.5|4160|3378
1629098450000|2021-08-16 07:20:50|4162.5|4161.5|4162|4161|4162.5|4161.5|4161.5|4160.5|2092
1629098460000|2021-08-16 07:21:00|4161.5|4160.5|4161.5|4160.5|4162|4160.5|4161|4160.5|779
1629098470000|2021-08-16 07:21:10|4161|4160|4161.5|4160.5|4161.5|4161|4160.5|4159|859
1629098480000|2021-08-16 07:21:20|4161|4159.5|4161.5|4160|4161.5|4160.5|4160|4159|1148
1629098490000|2021-08-16 07:21:30|4161||4161||4161||4161||0
1629098510000|2021-08-16 07:21:50|4161.5|4160.5|4162.5|4161.5|4162.5|4161.5|4161.5|4160.5|727
1629098520000|2021-08-16 07:22:00|||||||||5
1629098530000|2021-08-16 07:22:10|4162|4160.5|4161|4160.5|4162|4161.5|4161|4160|3752
1629098540000|2021-08-16 07:22:20|4160.5|4160|4161.5|4161|4162.5|4161|4160.5|4159|888
1629098550000|2021-08-16 07:22:30|4161|4160|4161|4160.5|4161.5|4160.5|4161|4160|244
1629098560000|2021-08-16 07:22:40|4160.5|4160|4160|4159.5|4161|4160|4160|4159.5|679
1629098570000|2021-08-16 07:22:50|4159.5|4159|4161|4159.5|4161|4159.5|4159.5|4159|1973
1629098580000|2021-08-16 07:23:00|4160.5|4160|4161|4160|4161|4160|4160|4160|117
1629098600000|2021-08-16 07:23:20|4160.5|4159.5|4159.5|4159|4160.5|4160|4159.5|4159|447
1629098610000|2021-08-16 07:23:30|4159|4158.5|4159.5|4158|4160|4158.5|4158.5|4158|438
1629098630000|2021-08-16 07:23:50|4160||4159.5||4160||4159.5||0
1629098650000|2021-08-16 07:24:10|4160|4158.5|4160|4159|4161|4160|4160|4158.5|1097
1629098660000|2021-08-16 07:24:20|4159.5|4158.5|4158.5|4158|4160|4158.5|4158.5|4157.5|3531
1629098670000|2021-08-16 07:24:30|4157.5|4157.5|4156.5|4155.5|4158.5|4157.5|4156.5|4155.5|1594
1629098680000|2021-08-16 07:24:40|4157|4156|4156|4155.5|4157|4156.5|4156|4155.5|401
1629098690000|2021-08-16 07:24:50|4155.5|4154.5|4155.5|4154.5|4155.5|4154.5|4155.5|4154.5|350
1629098700000|2021-08-16 07:25:00|4155|4155|4155.5|4155|4155.5|4155|4155|4155|320
1629098710000|2021-08-16 07:25:10|4155|4154.5|4157|4156.5|4157|4156.5|4154.5|4153.5|1341
1629098720000|2021-08-16 07:25:20|4157.5|4155.5|4156.5|4155.5|4157.5|4155.5|4156.5|4155.5|336
1629098730000|2021-08-16 07:25:30|4157|4156|4156.5|4155.5|4157.5|4156.5|4156.5|4155.5|48
1629098740000|2021-08-16 07:25:40|4156|4156|4155|4154|4156|4156|4155|4153.5|289
1629098760000|2021-08-16 07:26:00|4154.5|4153.5|4153|4152.5|4154.5|4153.5|4153|4152.5|325
1629098780000|2021-08-16 07:26:20|4151.5|4151.5|4152.5|4151.5|4153|4151.5|4151.5|4150.5|1186
1629098790000|2021-08-16 07:26:30|4153|4152|4156|4155|4156|4155|4153|4151.5|479
1629098800000|2021-08-16 07:26:40|4155.5|4154.5|4154|4153.5|4155.5|4154.5|4154|4153.5|782
1629098810000|2021-08-16 07:26:50|4153.5|4153|4152|4151.5|4154|4153|4152|4151.5|400
1629098820000|2021-08-16 07:27:00|4151.5|4151|4152.5|4151.5|4152.5|4152|4150.5|4149.5|2460
1629098830000|2021-08-16 07:27:10|4152|4151|4151.5|4151|4152.5|4151.5|4151.5|4150.5|545
1629098840000|2021-08-16 07:27:20|4152|4150.5|4152|4151.5|4152|4151.5|4151.5|4150.5|783
1629098850000|2021-08-16 07:27:30|4151.5|4150.5|4150.5|4149|4151.5|4150.5|4150|4149|2768
1629098860000|2021-08-16 07:27:40|4150||4150||4150||4150||0
1629098870000|2021-08-16 07:27:50|4150.5|4149.5|4149.5|4149|4150.5|4149.5|4149.5|4149|1281
1629098880000|2021-08-16 07:28:00|4150|4149.5|4150|4149|4150|4149.5|4149.5|4149|273
1629098890000|2021-08-16 07:28:10|4149.5||4149.5||4149.5||4149.5||31
1629098900000|2021-08-16 07:28:20|4149|4148.5|4148|4146.5|4149|4148.5|4147.5|4146.5|1750
1629098910000|2021-08-16 07:28:30|4147.5|4146|4148|4147|4148.5|4147.5|4146.5|4145.5|3113
1629098930000|2021-08-16 07:28:50|4147.5|4146.5|4147.5|4146|4147.5|4146.5|4147|4145.5|438
1629098940000|2021-08-16 07:29:00|4147|4146.5|4147.5|4146.5|4147.5|4146.5|4147|4146.5|114
1629098950000|2021-08-16 07:29:10|4147|4145.5|4147|4146|4147.5|4146.5|4146|4145|1528
1629098960000|2021-08-16 07:29:20|4147.5|4146.5|4148|4147|4148|4147|4147.5|4146.5|921
1629098970000|2021-08-16 07:29:30|4147.5|4146.5|4147.5|4146.5|4147.5|4147|4146|4145|1203
1629098980000|2021-08-16 07:29:40||4146||4147||4147||4146|21
1629098990000|2021-08-16 07:29:50|4147|4146.5|4147|4146.5|4147.5|4146.5|4146|4145.5|1720
1629099000000|2021-08-16 07:30:00|4146.5|4146|4149.5|4148.5|4150|4149|4146.5|4145.5|4995
1629099010000|2021-08-16 07:30:10|4150|4149|4147.5|4146|4150|4149|4147|4146|457
1629099020000|2021-08-16 07:30:20|4147|4145.5|4146.5|4145.5|4147|4146|4146|4145.5|1342
1629099030000|2021-08-16 07:30:30|4146|4145|4145.5|4144.5|4146|4145|4145.5|4144.5|240
1629099040000|2021-08-16 07:30:40|4145|4144|4146|4145.5|4146|4145.5|4145|4144|1173
1629099050000|2021-08-16 07:30:50|4146.5|4145|4146.5|4145.5|4146.5|4145.5|4146.5|4145|547
1629099060000|2021-08-16 07:31:00|4146|4146|4146.5|4145.5|4146.5|4146|4146|4145.5|128
1629099070000|2021-08-16 07:31:10|4146|4145|4145.5|4145|4146|4145|4145.5|4145|410
1629099090000|2021-08-16 07:31:30|4146|4145.5|4145.5|4144.5|4146|4145.5|4145.5|4144.5|1769
1629099100000|2021-08-16 07:31:40|4145||4145.5||4145.5||4145||0
1629099110000|2021-08-16 07:31:50|4146|4145|4145.5|4144.5|4146|4145.5|4145.5|4144|505
1629099120000|2021-08-16 07:32:00|4145|4144|4145.5|4144.5|4145.5|4144.5|4144.5|4143.5|12
1629099130000|2021-08-16 07:32:10|4146|4145|4146|4144.5|4146.5|4145.5|4146|4144.5|1182
1629099140000|2021-08-16 07:32:20||4145||4145.5||4145.5||4145|0
1629099150000|2021-08-16 07:32:30|4145.5|4145|4146|4145|4146|4145.5|4145|4143.5|561
1629099160000|2021-08-16 07:32:40|4145.5||4145.5||4145.5||4145.5||80
1629099170000|2021-08-16 07:32:50|4146|4145.5|4146.5|4145.5|4147|4146|4146|4145|837
1629099180000|2021-08-16 07:33:00||4146||4145.5||4146||4145|33
1629099190000|2021-08-16 07:33:10|4146|4145|4145.5|4144.5|4146.5|4145|4145|4144|795
1629099210000|2021-08-16 07:33:30|4146|4145|4145|4144|4146.5|4145.5|4144.5|4143.5|3779
1629099220000|2021-08-16 07:33:40|4144.5|4143.5|4144.5|4142.5|4144.5|4143.5|4143|4142|1540
1629099230000|2021-08-16 07:33:50|4144|4142|4144|4142|4144.5|4142.5|4144|4142|0
1629099240000|2021-08-16 07:34:00|4143.5|4141.5|4142|4140.5|4143.5|4142|4142|4140.5|93
1629099250000|2021-08-16 07:34:10|4142.5|4141|4142.5|4141.5|4142.5|4141.5|4141.5|4140.5|145
1629099260000|2021-08-16 07:34:20|4142|4141|4142|4141|4142.5|4141.5|4142|4141|0
1629099270000|2021-08-16 07:34:30|4142.5|4141.5|4143|4141|4143.5|4141.5|4142.5|4141|26
1629099280000|2021-08-16 07:34:40|4142.5|4141.5|4142.5|4141.5|4142.5|4141.5|4142|4140.5|117
1629099290000|2021-08-16 07:34:50|4142|4141|4143|4142|4143|4142|4142|4141|10
1629099300000|2021-08-16 07:35:00|4142.5|4141.5|4142|4141|4143|4141.5|4142|4141|17
1629099310000|2021-08-16 07:35:10|4142.5|4140.5|4140|4139|4142.5|4141|4140|4139|118
1629099320000|2021-08-16 07:35:20|4140.5|4139.5|4141|4139|4141|4139.5|4139.5|4138|1100
1629099330000|2021-08-16 07:35:30|4140.5|4138|4139|4137|4141|4139|4138.5|4137|61
1629099340000|2021-08-16 07:35:40|4138.5|4137.5|4138.5|4136.5|4140|4138.5|4138.5|4136.5|112
1629099350000|2021-08-16 07:35:50|4139|4137|4139|4137|4139.5|4138|4138.5|4136.5|20
1629099360000|2021-08-16 07:36:00|4139.5|4137.5|4140|4139|4140|4139|4139|4137.5|24
1629099370000|2021-08-16 07:36:10|4139.5|4138.5|4139.5|4138|4139.5|4138.5|4139|4137.5|87
1629099380000|2021-08-16 07:36:20|4139|4137.5|4140|4138|4140|4138|4139|4137.5|210
1629099390000|2021-08-16 07:36:30|4139.5|4137.5|4139.5|4138|4139.5|4138|4138.5|4137|46
1629099400000|2021-08-16 07:36:40|4139|4137|4139|4137|4139.5|4137.5|4139|4137|50
1629099410000|2021-08-16 07:36:50|4139.5|4137.5|4139|4137.5|4139.5|4137.5|4138|4137|1835
1629099420000|2021-08-16 07:37:00|4138.5|4137|4141|4139.5|4141|4139.5|4138|4137|100
1629099430000|2021-08-16 07:37:10|4141.5|4140|4141|4140|4142|4140.5|4141|4139.5|274
1629099440000|2021-08-16 07:37:20|4141.5|4140.5|4143|4141|4143|4141|4141.5|4140.5|48
1629099450000|2021-08-16 07:37:30|4142.5|4140.5|4142.5|4141|4143|4141.5|4141.5|4140.5|0
1629099460000|2021-08-16 07:37:40|4143|4141.5|4141.5|4140|4143|4141.5|4141.5|4140|6
1629099470000|2021-08-16 07:37:50|4142|4140.5|4142|4140.5|4142|4140.5|4142|4140.5|0
1629099480000|2021-08-16 07:38:00|4142.5|4141|4144.5|4143|4145|4143.5|4142.5|4141|102
1629099490000|2021-08-16 07:38:10|4145|4143.5|4143|4141.5|4145|4143.5|4142.5|4141|20
1629099500000|2021-08-16 07:38:20|4142.5|4141|4140.5|4139.5|4142.5|4141.5|4140.5|4139|95
1629099510000|2021-08-16 07:38:30|4141|4140|4142.5|4141|4143|4141.5|4140.5|4139.5|66
1629099520000|2021-08-16 07:38:40|4143|4141.5|4141.5|4140.5|4143|4141.5|4141.5|4140|50
1629099530000|2021-08-16 07:38:50|4141|4140|4141|4139|4141.5|4140|4141|4139|70
1629099540000|2021-08-16 07:39:00|4141.5|4139.5|4141|4139|4141.5|4139.5|4141|4139|0
1629099550000|2021-08-16 07:39:10|4141.5|4139.5|4141.5|4139.5|4141.5|4139.5|4141|4139|0
1629099560000|2021-08-16 07:39:20|4141|4139|4141|4139.5|4141.5|4139.5|4140|4139|0
1629099570000|2021-08-16 07:39:30|4140.5|4139|4140|4138.5|4141|4139.5|4140|4138.5|4
1629099580000|2021-08-16 07:39:40|4139.5|4138|4138.5|4137|4139.5|4138|4138.5|4137|500
1629099590000|2021-08-16 07:39:50|4139|4137.5|4136.5|4135|4139|4137.5|4136.5|4135|131
1629099600000|2021-08-16 07:40:00|4137.5|4136.5|4139|4138|4139.5|4138|4137.5|4136|300
1629099610000|2021-08-16 07:40:10|4138.5|4137.5|4138.5|4137.5|4139.5|4138|4138.5|4137.5|317
1629099620000|2021-08-16 07:40:20|4139|4138|4139.5|4138|4139.5|4138|4138.5|4137.5|0
1629099630000|2021-08-16 07:40:30|4139|4137.5|4139.5|4138|4140|4138.5|4139|4137.5|0
1629099640000|2021-08-16 07:40:40|4139|4137.5|4139|4137.5|4140|4138|4139|4137.5|0
1629099650000|2021-08-16 07:40:50|4139.5|4138|4140|4138.5|4140.5|4138.5|4138.5|4136.5|67
1629099660000|2021-08-16 07:41:00|4139.5|4138|4139|4137.5|4140|4138|4138.5|4137.5|150
1629099670000|2021-08-16 07:41:10|4139.5|4138|4139|4137.5|4139.5|4138|4139|4137.5|0
1629099690000|2021-08-16 07:41:30|4139.5|4138|4140|4138|4140.5|4139|4139|4138|6
1629099700000|2021-08-16 07:41:40|4140.5|4138.5|4140|4138|4140.5|4138.5|4140|4138|0
1629099710000|2021-08-16 07:41:50|4139|4139|4139.5|4138|4140.5|4139|4139|4138|90
1629099720000|2021-08-16 07:42:00|4140.5|4138.5|4141.5|4140|4141.5|4140|4139.5|4138|15
1629099730000|2021-08-16 07:42:10|4141|4139.5|4143|4141|4143.5|4142|4141|4139.5|241
1629099740000|2021-08-16 07:42:20|4143.5|4141.5|4143.5|4141|4144|4141.5|4143.5|4141|0
1629099750000|2021-08-16 07:42:30|4144|4141.5|4144|4142.5|4144|4142.5|4143.5|4141|0
1629099760000|2021-08-16 07:42:40|4143.5|4142|4143.5|4142|4144|4142.5|4143.5|4142|0
1629099770000|2021-08-16 07:42:50|4144|4142.5|4144|4142|4144.5|4143|4143.5|4142|150
1629099780000|2021-08-16 07:43:00|4143.5|4142.5|4143.5|4142.5|4144|4142.5|4143|4141.5|10
1629099790000|2021-08-16 07:43:10|4143|4142|4144|4142.5|4144|4142.5|4143|4142|0
1629099800000|2021-08-16 07:43:20|4143.5|4142|4144.5|4142.5|4145|4143.5|4143.5|4142|128
1629099810000|2021-08-16 07:43:30|4144|4142|4144|4142|4144.5|4142.5|4144|4142|0
1629099820000|2021-08-16 07:43:40|4144.5|4142.5|4144|4142|4144.5|4142.5|4144|4142|0
1629099830000|2021-08-16 07:43:50|4144.5|4142.5|4144.5|4143.5|4144.5|4143.5|4144.5|4142.5|26
1629099840000|2021-08-16 07:44:00|4145|4144|4144.5|4143|4145|4144|4144|4142.5|0
1629099850000|2021-08-16 07:44:10|4144|4142.5|4143.5|4141.5|4144.5|4143|4143|4141.5|138
1629099860000|2021-08-16 07:44:20|4141.5|4139.5|4142.5|4141.5|4143.5|4142|4141.5|4139.5|99
1629099870000|2021-08-16 07:44:30|4143|4142|4142|4140|4143.5|4142|4141.5|4139.5|74
1629099880000|2021-08-16 07:44:40|4141.5|4139.5|4141.5|4140|4142|4140|4141|4139|190
1629099890000|2021-08-16 07:44:50|4142|4140.5|4141.5|4139.5|4142|4140.5|4141|4139|105
1629099900000|2021-08-16 07:45:00|4141|4140|4143|4141|4143|4141.5|4141|4139|71
1629099910000|2021-08-16 07:45:10|4143.5|4141.5|4142.5|4141|4143.5|4141.5|4142.5|4141|0
1629099920000|2021-08-16 07:45:20|4143|4141.5|4143|4142|4143|4142|4142.5|4141.5|0
1629099930000|2021-08-16 07:45:30|4142.5|4141.5|4142|4140|4143|4142|4142|4140|0
1629099940000|2021-08-16 07:45:40|4142.5|4140.5|4141.5|4139.5|4142.5|4140.5|4141|4139.5|0
1629099950000|2021-08-16 07:45:50|4141|4140|4141.5|4140|4141.5|4140.5|4141|4139|0
1629099960000|2021-08-16 07:46:00|4141|4139.5|4142|4140.5|4142.5|4141|4141|4139.5|0
1629099970000|2021-08-16 07:46:10|4142.5|4141|4142.5|4141|4142.5|4141|4142|4140.5|0
1629099980000|2021-08-16 07:46:20|4142|4140.5|4142.5|4141|4142.5|4141|4142|4140.5|0
1629099990000|2021-08-16 07:46:30|4142|4140.5|4143.5|4141.5|4143.5|4141.5|4142|4140.5|97
1629100000000|2021-08-16 07:46:40|4142.5|4141|4142|4140|4143|4141.5|4142|4140|40
1629100010000|2021-08-16 07:46:50|4141.5|4139.5|4141|4139.5|4141.5|4140|4141|4139.5|0
1629100020000|2021-08-16 07:47:00|4141.5|4140|4141|4139.5|4141.5|4140|4140.5|4139.5|0
1629100030000|2021-08-16 07:47:10|4141.5|4140|4142|4141|4142.5|4141.5|4141|4139.5|43
1629100040000|2021-08-16 07:47:20|4142.5|4141.5|4142.5|4141|4143|4142|4142|4140.5|15
1629100050000|2021-08-16 07:47:30|4142|4140.5|4142|4140|4142.5|4141.5|4142|4140|9
1629100060000|2021-08-16 07:47:40|4142.5|4141|4141.5|4140|4142.5|4141|4141.5|4140|0
1629100070000|2021-08-16 07:47:50|4142|4139.5|4141|4139.5|4142|4140|4141|4139.5|15
1629100080000|2021-08-16 07:48:00|4141.5|4140|4141|4140|4141.5|4140.5|4141|4139.5|0
1629100090000|2021-08-16 07:48:10|4141.5|4140.5|4142|4140.5|4142|4140.5|4141.5|4140|0
1629100100000|2021-08-16 07:48:20|4141.5|4140|4141.5|4140|4142|4140.5|4141.5|4140|0
1629100110000|2021-08-16 07:48:30|4142|4140.5|4142|4140.5|4142|4140.5|4141.5|4140|0
1629100120000|2021-08-16 07:48:40|4141.5|4140|4140.5|4139|4142|4140.5|4140|4138.5|7
1629100130000|2021-08-16 07:48:50||4139||4139||4139||4139|165
1629100140000|2021-08-16 07:49:00|4139.5|4139.5|4141|4140.5|4141.5|4140.5|4139.5|4139|646
1629100150000|2021-08-16 07:49:10|||||||||201
1629100160000|2021-08-16 07:49:20|4141.5||4141.5||4141.5||4141.5||0
1629100170000|2021-08-16 07:49:30|4141|4140|4141|4139.5|4141|4140|4140.5|4139.5|271
1629100180000|2021-08-16 07:49:40|4140.5|4139|4140|4139|4140.5|4139.5|4139.5|4138.5|1570
1629100200000|2021-08-16 07:50:00|4140.5|4139.5|4139.5|4138.5|4140.5|4139.5|4139.5|4138.5|153
1629100210000|2021-08-16 07:50:10|4139|4139|4139.5|4138.5|4139.5|4139|4139|4138|55
1629100220000|2021-08-16 07:50:20|4140|4139|4139.5|4138.5|4140.5|4140|4139.5|4138.5|399
1629100230000|2021-08-16 07:50:30|4140|4139|4139.5|4138.5|4140.5|4139|4139|4138.5|978
1629100240000|2021-08-16 07:50:40|4139|4138|4139|4138|4139|4138.5|4139|4137.5|110
1629100250000|2021-08-16 07:50:50||4137.5||4138||4138||4137.5|3
1629100260000|2021-08-16 07:51:00||4138.5||4138||4138.5||4138|8
1629100270000|2021-08-16 07:51:10|4139.5|4138.5|4139.5|4138.5|4139.5|4139|4139.5|4138.5|77
1629100280000|2021-08-16 07:51:20|4139|4138|4138.5|4137.5|4139.5|4138.5|4138.5|4137.5|174
1629100290000|2021-08-16 07:51:30|4139|4138|4139|4138|4139|4138|4139|4138|27
1629100300000|2021-08-16 07:51:40||4138.5||4138||4138.5||4138|0
1629100310000|2021-08-16 07:51:50|4138.5||4139||4139||4138.5||0
1629100320000|2021-08-16 07:52:00|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|4139|4138.5|264
1629100330000|2021-08-16 07:52:10|||||||||1
1629100340000|2021-08-16 07:52:20|4139|4138|4139|4138|4139.5|4138|4139|4138|91
1629100360000|2021-08-16 07:52:40|4139.5|4138.5|4139.5|4138.5|4139.5|4139|4139.5|4138|82
1629100370000|2021-08-16 07:52:50|4139|4138|4139|4137.5|4139|4138|4138|4137.5|197
1629100380000|2021-08-16 07:53:00|4138.5||4138.5||4138.5||4138.5||0
1629100400000|2021-08-16 07:53:20|4139|4138|4138.5|4137.5|4139|4138|4138.5|4137.5|0
1629100410000|2021-08-16 07:53:30|4139|4138|4138.5|4138|4139|4138.5|4138.5|4138|0
1629100420000|2021-08-16 07:53:40|4139|4137.5|4139|4138.5|4139|4138.5|4139|4137.5|1027
1629100430000|2021-08-16 07:53:50|4138.5|4138|4139|4138|4139.5|4138.5|4138.5|4137.5|713
1629100440000|2021-08-16 07:54:00|4139.5|4138.5|4139.5|4138|4139.5|4138.5|4139.5|4138|218
1629100450000|2021-08-16 07:54:10|4139|4137.5|4137.5|4136.5|4139|4137.5|4137.5|4136.5|1197
1629100460000|2021-08-16 07:54:20|4138|4137|4137.5|4137|4138.5|4138|4137.5|4136.5|1471
1629100470000|2021-08-16 07:54:30|4138||4138||4138||4138||5
1629100480000|2021-08-16 07:54:40|4138.5|4137.5|4138.5|4137.5|4139|4138|4138|4137.5|287
1629100490000|2021-08-16 07:54:50|4138|4137|4138|4137|4138|4137|4137.5|4137|106
1629100500000|2021-08-16 07:55:00|4138.5|4137.5|4139|4138.5|4139.5|4138.5|4138.5|4137.5|379
1629100510000|2021-08-16 07:55:10|4138.5|4138|4139|4137.5|4139|4138|4138.5|4137.5|9
1629100520000|2021-08-16 07:55:20|4138.5|4136.5|4138|4137|4138.5|4137|4137.5|4136.5|84
1629100530000|2021-08-16 07:55:30|4137.5|4136.5|4137|4136|4137.5|4136.5|4136.5|4135.5|243
1629100540000|2021-08-16 07:55:40|4136.5|4135.5|4136|4134.5|4136.5|4135.5|4136|4134.5|129
1629100550000|2021-08-16 07:55:50|4136.5|4135|4137|4135.5|4137|4136|4136.5|4135|39
1629100560000|2021-08-16 07:56:00|4137.5|4136|4137.5|4136.5|4137.5|4137|4137.5|4136|94
1629100570000|2021-08-16 07:56:10|4138|4137|4138|4137|4138|4137.5|4137.5|4137|182
1629100580000|2021-08-16 07:56:20|4137.5|4136.5|4137.5|4136.5|4137.5|4136.5|4137|4136|429
1629100590000|2021-08-16 07:56:30|4137|4136|4136|4135.5|4137|4136|4136|4135|517
1629100600000|2021-08-16 07:56:40|4135.5|4135|4136.5|4135|4136.5|4135.5|4135.5|4134.5|628
1629100620000|2021-08-16 07:57:00|4136|4135.5|4136.5|4135.5|4136.5|4136|4136|4135|450
1629100630000|2021-08-16 07:57:10||4136||4135.5||4136||4135.5|0
1629100640000|2021-08-16 07:57:20|4136||4136.5||4136.5||4136||0
1629100660000|2021-08-16 07:57:40|||||||||525
1629100670000|2021-08-16 07:57:50|4136||4136.5||4136.5||4136||16
1629100680000|2021-08-16 07:58:00|4137|4136|4137|4136|4137|4136.5|4136.5|4136|816
1629100690000|2021-08-16 07:58:10|4136.5||4137||4137||4136.5||0
1629100700000|2021-08-16 07:58:20|4136.5|4135.5|4136|4135.5|4137|4135.5|4136|4135.5|194
1629100710000|2021-08-16 07:58:30|4136.5||4136||4136.5||4136||0
1629100720000|2021-08-16 07:58:40|4136.5|4136|4136.5|4136|4136.5|4136|4136.5|4135.5|0
1629100730000|2021-08-16 07:58:50|4137|4135.5|4137|4135.5|4137.5|4137|4137|4135.5|256
1629100740000|2021-08-16 07:59:00|4137.5|4136|4137.5|4137|4137.5|4137|4137.5|4136|57
1629100750000|2021-08-16 07:59:10||4136.5||4136.5||4136.5||4136.5|0
1629100760000|2021-08-16 07:59:20|4137|4136|4136|4135.5|4137|4136|4136|4135.5|1241
1629100770000|2021-08-16 07:59:30|4136.5|4136|4136.5|4135.5|4136.5|4136|4136.5|4135.5|0
1629100780000|2021-08-16 07:59:40|||||||||91
1629100790000|2021-08-16 07:59:50|4137|4136|4137.5|4136.5|4137.5|4137|4137|4135.5|139
1629100800000|2021-08-16 08:00:00||4137||4137||4137||4137|30
1629100810000|2021-08-16 08:00:10|4137|4136.5|4137|4135.5|4137.5|4137|4136.5|4135.5|512
1629100820000|2021-08-16 08:00:20|4137.5|4136|4137.5|4136.5|4137.5|4136.5|4137.5|4136|0
1629100830000|2021-08-16 08:00:30|||||||||190
1629100840000|2021-08-16 08:00:40|4137|4136|4137|4135.5|4137|4136|4137|4135.5|0
1629100850000|2021-08-16 08:00:50|4136.5|4135|4135.5|4135|4136.5|4135|4135.5|4134.5|143
1629100870000|2021-08-16 08:01:10|4135|4134.5|4135.5|4135|4135.5|4135|4135|4134.5|111
1629100880000|2021-08-16 08:01:20|4136|4134.5|4136|4135.5|4136.5|4135.5|4135.5|4134.5|1587
1629100890000|2021-08-16 08:01:30|4135.5|4135|4135.5|4134.5|4135.5|4135|4135|4134.5|862
1629100900000|2021-08-16 08:01:40|4136|4135|4136|4135|4136|4135|4136|4135|0
1629100910000|2021-08-16 08:01:50|||||||||25
1629100940000|2021-08-16 08:02:20||4135.5||4135||4135.5||4135|0
1629100950000|2021-08-16 08:02:30|4136.5|4135.5|4136.5|4135.5|4137|4136|4136.5|4135.5|355
1629100960000|2021-08-16 08:02:40|4136|4135|4135.5|4135|4136|4135|4135.5|4135|100
1629100970000|2021-08-16 08:02:50|4135|4134.5|4135.5|4134.5|4135.5|4134.5|4135|4134.5|44
1629100980000|2021-08-16 08:03:00|4136|4135|4135.5|4135|4136.5|4135.5|4135.5|4134.5|192
1629100990000|2021-08-16 08:03:10|4135|4134.5|4135|4134|4135|4134.5|4134.5|4133.5|753
1629101000000|2021-08-16 08:03:20||4133.5||4134||4134||4133.5|0
1629101010000|2021-08-16 08:03:30||4133.5||4134||4134||4133.5|0
1629101020000|2021-08-16 08:03:40||4134.5||4134.5||4134.5||4134.5|0
1629101040000|2021-08-16 08:04:00|4135.5|4134|4135.5|4135|4136|4135|4135.5|4134|1419
1629101050000|2021-08-16 08:04:10|4135|4134.5|4135|4134|4135|4134.5|4134.5|4134|32
1629101060000|2021-08-16 08:04:20|4135.5|4134.5|4135.5|4134|4135.5|4134.5|4135.5|4134|62
1629101070000|2021-08-16 08:04:30||4134.5||4134.5||4134.5||4134.5|0
1629101080000|2021-08-16 08:04:40|4135|4134|4135.5|4134|4135.5|4134|4135|4134|13
1629101090000|2021-08-16 08:04:50|4135|4133.5|4134|4133|4135|4133.5|4134|4133|1008
1629101100000|2021-08-16 08:05:00|4133.5|4133.5|4134.5|4133.5|4135|4134.5|4133.5|4133.5|3637
1629101120000|2021-08-16 08:05:20|4134|4133|4133.5|4133|4134|4133|4133.5|4133|8
1629101130000|2021-08-16 08:05:30|||||||||23
1629101150000|2021-08-16 08:05:50|4133|4132.5|4133.5|4132.5|4133.5|4132.5|4133|4132.5|61
1629101160000|2021-08-16 08:06:00|4133|4132|4133|4132|4133.5|4132|4132.5|4131.5|58
1629101170000|2021-08-16 08:06:10|4133.5||4133.5||4133.5||4133.5||0
1629101180000|2021-08-16 08:06:20|4133|4132.5|4133|4132.5|4133|4132.5|4133|4132.5|0
1629101190000|2021-08-16 08:06:30|4132.5|4132|4132|4131|4132.5|4132|4132|4131|88
1629101200000|2021-08-16 08:06:40|4131.5||4131.5||4131.5||4131.5||257
1629101210000|2021-08-16 08:06:50|4131|4130.5|4131.5|4130.5|4131.5|4130.5|4131|4130.5|82
1629101220000|2021-08-16 08:07:00||4131||4130.5||4131||4130|270
1629101230000|2021-08-16 08:07:10|4131|4130|4131.5|4130|4131.5|4130.5|4130.5|4130|212
1629101240000|2021-08-16 08:07:20||4130.5||4131||4131||4130.5|0
1629101250000|2021-08-16 08:07:30|4131|4130.5|4131|4130|4131.5|4130.5|4131|4130|130
1629101260000|2021-08-16 08:07:40||4130.5||4130||4130.5||4130|0
1629101270000|2021-08-16 08:07:50|4131.5|4130.5|4131.5|4130.5|4131.5|4130.5|4131.5|4130|1
1629101280000|2021-08-16 08:08:00||4130||4130.5||4131||4130|0
1629101290000|2021-08-16 08:08:10|4132|4131.5|4131.5|4130.5|4132|4131.5|4131|4130.5|3481
1629101300000|2021-08-16 08:08:20|||||||||489
1629101310000|2021-08-16 08:08:30|4132|4131|4133|4132|4133|4132.5|4132|4131|1651
1629101320000|2021-08-16 08:08:40|4133.5|4132.5|4133.5|4132.5|4133.5|4133|4133.5|4132.5|150
1629101330000|2021-08-16 08:08:50|4133||4133||4133||4133||0
1629101340000|2021-08-16 08:09:00|||||||||332
1629101350000|2021-08-16 08:09:10|4132.5|4132|4131.5|4130.5|4133|4132|4131|4130|3047
1629101360000|2021-08-16 08:09:20|||||||||77
1629101380000|2021-08-16 08:09:40|4131|4130|4131|4130.5|4131.5|4130.5|4130.5|4130|432
1629101390000|2021-08-16 08:09:50|4130.5|4130|4131|4130|4131|4130|4130.5|4130|397
1629101400000|2021-08-16 08:10:00|||||||||3
1629101410000|2021-08-16 08:10:10|4131.5|4130.5|4132|4131|4132|4131|4131.5|4130|222
1629101430000|2021-08-16 08:10:30|||||||||69
1629101440000|2021-08-16 08:10:40|4132.5|4131.5|4132.5|4131.5|4132.5|4132|4132|4131|562
1629101460000|2021-08-16 08:11:00|4132|4131|4132|4131.5|4132|4131.5|4131.5|4131|999
1629101470000|2021-08-16 08:11:10|4132.5||4132.5||4132.5||4132.5||270
1629101480000|2021-08-16 08:11:20|4132||4132||4132||4132||78
1629101490000|2021-08-16 08:11:30|4131.5|4131|4131.5|4131|4131.5|4131|4131.5|4131|362
1629101510000|2021-08-16 08:11:50|||||||||125
1629101520000|2021-08-16 08:12:00|4132|4131.5|4132|4131|4132|4131.5|4132|4131|103
1629101530000|2021-08-16 08:12:10|4131.5|4130.5|4131.5|4130.5|4131.5|4130.5|4131|4130.5|371
1629101540000|2021-08-16 08:12:20|4132|4131|4132.5|4132|4132.5|4132|4132|4131|207
1629101550000|2021-08-16 08:12:30|4133|4132.5|4133|4132|4133|4132.5|4133|4132|985
1629101600000|2021-08-16 08:13:20|4132.5||4132.5||4132.5||4132.5||0
1629101610000|2021-08-16 08:13:30|4133|4132.5|4133.5|4133|4133.5|4133|4132.5|4132|1796
1629101640000|2021-08-16 08:14:00|4133|4132.5|4133|4132|4133|4132.5|4132.5|4132|252
1629101650000|2021-08-16 08:14:10|4133.5|4132.5|4134|4133|4134|4133.5|4133.5|4132.5|1008
1629101680000|2021-08-16 08:14:40|4133.5||4133.5||4133.5||4133.5||0
1629101690000|2021-08-16 08:14:50|4133|4132|4133.5|4132.5|4133.5|4132.5|4133|4132|8
1629101700000|2021-08-16 08:15:00|4134|4133|4134|4133.5|4134|4133.5|4133.5|4132.5|314
1629101710000|2021-08-16 08:15:10|4133.5|4133|4134|4133.5|4134|4133.5|4133.5|4133|133
1629101740000|2021-08-16 08:15:40|4134.5|4134|4134.5|4133.5|4135|4134|4134.5|4133.5|465
1629101750000|2021-08-16 08:15:50|4134|4133|4133.5|4132.5|4134.5|4133.5|4133|4132.5|785
1629101760000|2021-08-16 08:16:00|4133||4133||4133||4133||86
1629101770000|2021-08-16 08:16:10||4132||4132||4132||4132|309
1629101780000|2021-08-16 08:16:20|4132.5|4131.5|4132.5|4131.5|4133|4131.5|4132.5|4131.5|308
1629101790000|2021-08-16 08:16:30|4132|4131|4132|4131|4132|4131|4132|4131|13
1629101810000|2021-08-16 08:16:50|4131.5|4131.5|4133|4132|4133|4132.5|4131.5|4131|1106
1629101820000|2021-08-16 08:17:00||4131.5||4131.5||4131.5||4131.5|0
1629101830000|2021-08-16 08:17:10||4132||4131.5||4132||4131.5|0
1629101840000|2021-08-16 08:17:20|4132.5|4131|4131|4130|4133|4131|4131|4130|2128
1629101850000|2021-08-16 08:17:30|||||||||53
1629101860000|2021-08-16 08:17:40|4130.5||4131||4131||4130.5||0
1629101870000|2021-08-16 08:17:50|4130.5||4131||4131||4130.5||0
1629101880000|2021-08-16 08:18:00|||||||||24
1629101900000|2021-08-16 08:18:20|4130.5||4130.5||4130.5||4130.5||0
1629101910000|2021-08-16 08:18:30|4130|4129.5|4130.5|4130|4130.5|4130|4130|4129.5|23
1629101930000|2021-08-16 08:18:50|4130|4129.5|4131|4130|4131|4130.5|4130|4129.5|697
1629101940000|2021-08-16 08:19:00|4131.5|4130.5|4131.5|4131|4131.5|4131|4131|4130.5|174
1629101950000|2021-08-16 08:19:10|4132|4131.5|4132|4131.5|4132|4131.5|4132|4131.5|114
1629101960000|2021-08-16 08:19:20|4131.5|4131|4132|4131|4132|4131|4131.5|4131|0
1629101980000|2021-08-16 08:19:40|4131.5|4130|4131.5|4130.5|4131.5|4130.5|4131|4130|75
1629102010000|2021-08-16 08:20:10|4131|4130|4130.5|4129.5|4131|4130.5|4130.5|4129.5|277
1629102040000|2021-08-16 08:20:40|4131|4130|4130.5|4130|4131|4130.5|4130.5|4129.5|1185
1629102050000|2021-08-16 08:20:50||4129.5||4129.5||4129.5||4129.5|6
1629102060000|2021-08-16 08:21:00|4131|4130|4131.5|4130.5|4131.5|4130.5|4131|4129.5|416
1629102130000|2021-08-16 08:22:10|4131||4131||4131||4131||0
1629102140000|2021-08-16 08:22:20|4131.5|4131|4131.5|4131|4131.5|4131|4131.5|4130.5|103
1629102170000|2021-08-16 08:22:50|||||||||100
1629102180000|2021-08-16 08:23:00|4131|4130.5|4131|4130.5|4131|4130.5|4131|4130.5|882
1629102190000|2021-08-16 08:23:10|4130.5|4130|4131|4129.5|4131|4130|4130.5|4129.5|115
1629102210000|2021-08-16 08:23:30|4130.5||4130.5||4130.5||4130||0
1629102270000|2021-08-16 08:24:30|4131|4130|4131|4130.5|4131|4130.5|4131|4130|618
1629102280000|2021-08-16 08:24:40|4130.5|4130|4131.5|4130.5|4131.5|4131|4130.5|4130|1477
1629102300000|2021-08-16 08:25:00|4132|4131|4132|4131.5|4132|4131.5|4132|4131|121
1629102320000|2021-08-16 08:25:20|4131.5|4131|4131|4130.5|4131.5|4131|4130.5|4130|1068
1629102350000|2021-08-16 08:25:50|||||||||255
1629102360000|2021-08-16 08:26:00|4130.5|4130|4129.5|4128.5|4130.5|4130|4129.5|4128.5|624
1629102410000|2021-08-16 08:26:50|4130|4129|4131.5|4131|4131.5|4131|4130|4129|895
1629102420000|2021-08-16 08:27:00|4132|4131.5|4131.5|4130.5|4132|4131.5|4131.5|4130.5|666
1629102430000|2021-08-16 08:27:10|4132||4131.5||4132||4131.5||175
1629102440000|2021-08-16 08:27:20|4132|4131|4132|4131|4132|4131|4131.5|4131|0
1629102450000|2021-08-16 08:27:30|4131.5|4130.5|4131.5|4130.5|4131.5|4130.5|4131.5|4130.5|96
1629102460000|2021-08-16 08:27:40|4132|4131|4132|4131|4132|4131|4132|4131|254
1629102480000|2021-08-16 08:28:00|4131.5||4131.5||4131.5||4131.5||2
1629102490000|2021-08-16 08:28:10|4131|4130.5|4131.5|4130.5|4131.5|4130.5|4131|4130|554
1629102500000|2021-08-16 08:28:20|4131||4131.5||4131.5||4131||175
1629102520000|2021-08-16 08:28:40|4131|4131|4131|4129.5|4131.5|4131|4131|4129.5|1725
1629102530000|2021-08-16 08:28:50|4130|4130|4131|4130.5|4131|4130.5|4130|4130|165
1629102540000|2021-08-16 08:29:00|4131.5|4130|4131|4129.5|4131.5|4130|4131|4129.5|342
1629102550000|2021-08-16 08:29:10||4130||4130||4130||4130|550
1629102560000|2021-08-16 08:29:20|4131.5|4129.5|4131|4129.5|4131.5|4129.5|4130.5|4129.5|0
1629102580000|2021-08-16 08:29:40|||||||||992
1629102590000|2021-08-16 08:29:50|4130|4130|4131.5|4130.5|4131.5|4130.5|4130|4130|58
1629102600000|2021-08-16 08:30:00|4131|4131|4132|4131|4132|4131.5|4131|4131|202
1629102610000|2021-08-16 08:30:10|4131.5|4130.5|4131.5|4130.5|4131.5|4130.5|4131|4130.5|786
1629102620000|2021-08-16 08:30:20|4131|4131|4131.5|4130.5|4131.5|4131|4131|4130|649
1629102630000|2021-08-16 08:30:30||4131||4130.5||4131||4130.5|2
1629102640000|2021-08-16 08:30:40|4132|4131|4132.5|4131.5|4132.5|4132|4132|4130.5|1012
1629102660000|2021-08-16 08:31:00|||||||||1
1629102670000|2021-08-16 08:31:10|4132|4131|4131.5|4130.5|4132.5|4131|4131.5|4130.5|211
1629102680000|2021-08-16 08:31:20|4132|4131|4132|4131|4132|4131.5|4132|4131|163
1629102690000|2021-08-16 08:31:30|4131.5|4130.5|4131|4130.5|4131.5|4130.5|4131|4130.5|255
1629102700000|2021-08-16 08:31:40|4130.5|4130|4130.5|4130|4131|4130.5|4130.5|4130|1713
1629102710000|2021-08-16 08:31:50|4130|4129.5|4130.5|4129.5|4130.5|4129.5|4130|4129.5|180
1629102720000|2021-08-16 08:32:00|4130|4130|4130|4129.5|4130|4130|4130|4129.5|250
1629102740000|2021-08-16 08:32:20|4129.5|4129|4129|4128|4130|4129.5|4129|4128|153
1629102750000|2021-08-16 08:32:30|4129.5||4129.5||4129.5||4129||0
1629102760000|2021-08-16 08:32:40|4129|4127.5|4130.5|4129.5|4130.5|4129.5|4128|4127.5|2885
1629102770000|2021-08-16 08:32:50||4130||4129.5||4130||4129.5|62
1629102780000|2021-08-16 08:33:00|4131|4130|4131|4130|4131|4130.5|4130.5|4130|122
1629102810000|2021-08-16 08:33:30|4130.5|4129.5|4131|4130|4131|4130|4130.5|4129.5|144
1629102820000|2021-08-16 08:33:40|4131.5|4130.5|4132|4131.5|4132|4131.5|4131.5|4130.5|254
1629102830000|2021-08-16 08:33:50|4131.5|4131|4131.5|4130.5|4132|4131.5|4131|4130.5|220
1629102860000|2021-08-16 08:34:20|4131|4130|4131|4130|4131|4130.5|4130.5|4130|412
1629102870000|2021-08-16 08:34:30|4131.5|4130.5|4131.5|4130|4131.5|4130.5|4131.5|4130|295
1629102880000|2021-08-16 08:34:40|4132|4130.5|4132|4131.5|4132|4131.5|4132|4130.5|110
1629102890000|2021-08-16 08:34:50|4131.5|4131|4131.5|4130.5|4131.5|4131|4131.5|4130.5|58
1629102900000|2021-08-16 08:35:00|4131|4130|4130.5|4129.5|4131|4130|4130|4129.5|805
1629102910000|2021-08-16 08:35:10|4131|4130|4131|4130|4131|4130|4130.5|4130|27
1629102920000|2021-08-16 08:35:20|||||||||165
1629102950000|2021-08-16 08:35:50|4131.5|4130.5|4131.5|4130.5|4131.5|4131|4131|4130|420
1629102960000|2021-08-16 08:36:00|4131|4130|4130|4129|4131.5|4130|4129.5|4128.5|2409
1629102980000|2021-08-16 08:36:20|4129.5|4128|4128|4127|4129.5|4128|4128|4127|156
1629102990000|2021-08-16 08:36:30|4127.5|4127.5|4127.5|4126.5|4127.5|4127.5|4127|4126.5|68
1629103020000|2021-08-16 08:37:00|4128|4127|4127.5|4126.5|4128|4127.5|4127.5|4126.5|436
1629103040000|2021-08-16 08:37:20|4128|4127|4128|4127.5|4128.5|4127.5|4128|4127|526
1629103050000|2021-08-16 08:37:30|4128.5||4128.5||4128.5||4128.5||0
1629103070000|2021-08-16 08:37:50|4128|4127|4127.5|4127|4128|4127|4127|4126.5|211
1629103080000|2021-08-16 08:38:00|4128|4126.5|4127.5|4126.5|4128|4126.5|4127|4126|183
1629103090000|2021-08-16 08:38:10|4128|4127|4128.5|4127.5|4128.5|4127.5|4128|4126.5|246
1629103110000|2021-08-16 08:38:30||4128||4127.5||4128||4127.5|62
1629103120000|2021-08-16 08:38:40|||||||||198
1629103130000|2021-08-16 08:38:50|4129|4128|4129.5|4128|4129.5|4128.5|4129|4127.5|309
1629103140000|2021-08-16 08:39:00|4129|4127.5|4128.5|4127.5|4129|4127.5|4128|4127.5|219
1629103160000|2021-08-16 08:39:20|4129|4128|4128.5|4127.5|4129.5|4128.5|4128.5|4127.5|83
1629103170000|2021-08-16 08:39:30|||||||||30839
1629103180000|2021-08-16 08:39:40|4128|4127|4127|4126.5|4128|4127|4127|4126.5|485
1629103190000|2021-08-16 08:39:50|4127.5|4127|4128|4126.5|4128|4127|4127.5|4126.5|321
1629103200000|2021-08-16 08:40:00||4127||4127||4127||4127|0
1629103210000|2021-08-16 08:40:10|4128.5|4127.5|4128.5|4127.5|4128.5|4128|4128.5|4127.5|102
1629103220000|2021-08-16 08:40:20|4129|4128|4129|4128|4129|4128|4129|4128|177
1629103230000|2021-08-16 08:40:30|4129.5||4129.5||4129.5||4129.5||182
1629103250000|2021-08-16 08:40:50|4129||4129||4129||4129||16
1629103280000|2021-08-16 08:41:20|||||||||80
1629103290000|2021-08-16 08:41:30|4128.5||4128.5||4128.5||4128.5||0
1629103300000|2021-08-16 08:41:40|4128|4127.5|4127|4126.5|4128|4127.5|4127|4126.5|611
1629103310000|2021-08-16 08:41:50|4127.5||4127.5||4127.5||4127||241
1629103320000|2021-08-16 08:42:00|4128|4127|4128|4127|4128.5|4127.5|4128|4127|1368
1629103340000|2021-08-16 08:42:20||4127.5||4127.5||4127.5||4127.5|876
1629103350000|2021-08-16 08:42:30|4128.5|4128|4128|4127.5|4128.5|4128|4128|4127.5|110
1629103360000|2021-08-16 08:42:40|||||||||30
1629103370000|2021-08-16 08:42:50|4127.5|4127|4127|4126.5|4127.5|4127|4127|4126.5|1256
1629103380000|2021-08-16 08:43:00|4127.5|4127|4128|4126.5|4128|4127|4127.5|4126.5|659
1629103400000|2021-08-16 08:43:20|4127.5|4127|4127.5|4126.5|4128.5|4127.5|4127|4126.5|3042
1629103410000|2021-08-16 08:43:30|4128|4127|4128.5|4127.5|4128.5|4128|4127.5|4127|1535
1629103420000|2021-08-16 08:43:40|4129|4128|4129|4128.5|4129|4128.5|4129|4128|92
1629103430000|2021-08-16 08:43:50|4128.5|4128|4128.5|4127.5|4128.5|4128|4128.5|4127.5|201
1629103440000|2021-08-16 08:44:00|4129|4128|4129|4128|4129|4128|4129|4128|161
1629103460000|2021-08-16 08:44:20|4128.5|4127.5|4128.5|4127.5|4128.5|4127.5|4128|4127.5|71
1629103470000|2021-08-16 08:44:30|4128|4128|4128.5|4127.5|4129|4128|4128|4127.5|1394
1629103480000|2021-08-16 08:44:40||4128||4128||4128||4128|0
1629103490000|2021-08-16 08:44:50|4129||4129||4129||4129||77
1629103530000|2021-08-16 08:45:30|4128.5|4127.5|4129|4128|4129|4128|4127.5|4127|2092
1629103540000|2021-08-16 08:45:40|4128.5|4127|4128.5|4127.5|4128.5|4127.5|4127.5|4127|589
1629103560000|2021-08-16 08:46:00|4128|4127|4126.5|4125.5|4128.5|4127|4126|4125.5|3018
1629103570000|2021-08-16 08:46:10|4126|4125|4125.5|4125|4126.5|4125.5|4125|4124|2494
1629103580000|2021-08-16 08:46:20|4125|4124.5|4125.5|4124.5|4125.5|4124.5|4125|4124.5|222
1629103590000|2021-08-16 08:46:30||4125||4125||4125||4125|0
1629103600000|2021-08-16 08:46:40|4125|4124.5|4125|4124|4125|4124.5|4125|4124|705
1629103610000|2021-08-16 08:46:50|4125.5|4124.5|4125|4124|4125.5|4124.5|4125|4124|866
1629103670000|2021-08-16 08:47:50|4124.5|4123.5|4123.5|4122.5|4125|4123.5|4123.5|4122.5|1370
1629103680000|2021-08-16 08:48:00|4124|4123|4123.5|4123|4124|4123|4123.5|4123|1067
1629103690000|2021-08-16 08:48:10|4124|4123.5|4123.5|4123|4124|4123.5|4123.5|4123|261
1629103710000|2021-08-16 08:48:30|4123|4122.5|4123.5|4122.5|4123.5|4122.5|4123|4122.5|238
1629103720000|2021-08-16 08:48:40||4123||4123||4123||4123|21
1629103730000|2021-08-16 08:48:50|4124|4122.5|4123|4122.5|4124|4122.5|4123|4122.5|104
1629103750000|2021-08-16 08:49:10|4122.5|4122|4123|4122|4123|4122.5|4122.5|4121.5|386
1629103770000|2021-08-16 08:49:30|||||||||22
1629103810000|2021-08-16 08:50:10|||||||||10
1629103820000|2021-08-16 08:50:20|||||||||150
1629103830000|2021-08-16 08:50:30|4122.5|4121.5|4122|4121|4123|4122|4121.5|4121|2100
1629103860000|2021-08-16 08:51:00|4121.5|4120.5|4122|4121.5|4122.5|4122|4121|4120|2691
1629103870000|2021-08-16 08:51:10|4121.5|4121|4121.5|4120.5|4122|4121|4121.5|4120.5|110
1629103880000|2021-08-16 08:51:20||4121||4121||4121||4121|0
1629103890000|2021-08-16 08:51:30|4122||4122||4122||4122||104
1629103910000|2021-08-16 08:51:50||4121.5||4121||4121.5||4121|276
1629103920000|2021-08-16 08:52:00||4121.5||4121||4121.5||4121|0
1629103950000|2021-08-16 08:52:30|4121.5|4120.5|4119.5|4119|4122|4120.5|4119.5|4119|692
1629103960000|2021-08-16 08:52:40|4120|4119.5|4120.5|4119.5|4120.5|4119.5|4120|4119.5|450
1629103970000|2021-08-16 08:52:50|4121|4120|4121|4120|4121|4120.5|4120.5|4120|343
1629103990000|2021-08-16 08:53:10|4120.5|4119.5|4120|4119|4120.5|4119.5|4120|4119|71
1629104010000|2021-08-16 08:53:30|4120.5|4119.5|4121|4120|4121|4120|4120.5|4119.5|9
1629104020000|2021-08-16 08:53:40|4120.5|4119.5|4120.5|4120|4120.5|4120|4120.5|4119.5|10
1629104030000|2021-08-16 08:53:50|4121|4120.5|4121|4120|4121|4120.5|4121|4120|77
1629104040000|2021-08-16 08:54:00|4120.5|4119.5|4120|4119|4120.5|4119.5|4119.5|4119|272
1629104080000|2021-08-16 08:54:40|4120.5|4119.5|4120|4119|4121|4120|4120|4119|753
1629104090000|2021-08-16 08:54:50|4119.5||4119.5||4119.5||4119.5||100
1629104100000|2021-08-16 08:55:00|4120|4118.5|4119.5|4118.5|4120|4118.5|4119|4118.5|372
1629104110000|2021-08-16 08:55:10|||||||||65
1629104120000|2021-08-16 08:55:20|4119|4118|4119.5|4118.5|4119.5|4118.5|4118.5|4118|514
1629104160000|2021-08-16 08:56:00|4119|4118|4119|4118.5|4119.5|4118.5|4118.5|4118|553
1629104170000|2021-08-16 08:56:10|4119.5|4118|4120|4119.5|4120|4119.5|4119|4118|4777
1629104180000|2021-08-16 08:56:20|4120.5|4120|4120|4119|4121|4120|4120|4119|535
1629104190000|2021-08-16 08:56:30|4120.5|4119.5|4121|4120|4121|4120.5|4120.5|4119.5|102
1629104210000|2021-08-16 08:56:50|4120.5||4121||4121||4120.5||35
1629104220000|2021-08-16 08:57:00|4121.5|4120.5|4122|4121|4122|4121.5|4121.5|4120|1183
1629104230000|2021-08-16 08:57:10|4121.5|4120.5|4121|4120|4121.5|4120.5|4120.5|4120|257
1629104250000|2021-08-16 08:57:30|4120.5|4119.5|4120.5|4120|4120.5|4120|4120|4119.5|1469
1629104280000|2021-08-16 08:58:00|||||||||500
1629104300000|2021-08-16 08:58:20|4120|4119|4120|4119|4120|4119|4120|4119|567
1629104320000|2021-08-16 08:58:40|4120.5|4119.5|4120.5|4119.5|4120.5|4120|4120|4119.5|135
1629104330000|2021-08-16 08:58:50|4120|4119|4120|4118.5|4120|4119|4120|4118.5|535
1629104340000|2021-08-16 08:59:00|4119.5|4118|4119.5|4119|4119.5|4119|4119|4118|68
1629104360000|2021-08-16 08:59:20||4118.5||4118.5||4118.5||4118.5|0
1629104370000|2021-08-16 08:59:30||4119||4119||4119||4119|0
1629104380000|2021-08-16 08:59:40|4119|4118.5|4119|4118|4119.5|4119|4119|4118|6
1629104390000|2021-08-16 08:59:50|4119.5|4118.5|4119.5|4119|4119.5|4119|4119.5|4118.5|107
1629104400000|2021-08-16 09:00:00|4120|4119.5|4119.5|4118.5|4120|4119.5|4119.5|4118.5|451
1629104410000|2021-08-16 09:00:10|||||||||70
1629104420000|2021-08-16 09:00:20|4120|4119|4120|4119.5|4120|4119.5|4120|4119|139
1629104440000|2021-08-16 09:00:40|4120.5|4120|4121|4120.5|4121|4120.5|4120.5|4119.5|500
1629104450000|2021-08-16 09:00:50|4120.5|4120|4120.5|4119.5|4120.5|4120|4120.5|4119.5|419
1629104460000|2021-08-16 09:01:00|4120|4119|4119.5|4118.5|4120|4119|4119.5|4118.5|71
1629104480000|2021-08-16 09:01:20|4119|4118|4118|4117|4119.5|4118|4117.5|4116.5|2774
1629104530000|2021-08-16 09:02:10|4117.5||4117.5||4117.5||4117.5||0
1629104540000|2021-08-16 09:02:20|||||||||100
1629104550000|2021-08-16 09:02:30|4118|4117.5|4117.5|4117|4118|4117.5|4117.5|4117|607
1629104560000|2021-08-16 09:02:40|4117|4116.5|4117|4116.5|4117|4116.5|4117|4116.5|486
1629104570000|2021-08-16 09:02:50|4116.5|4116|4116.5|4116|4117|4116.5|4116.5|4116|15
1629104580000|2021-08-16 09:03:00|4116|4115.5|4116|4115.5|4116|4115.5|4116|4115.5|35
1629104590000|2021-08-16 09:03:10|||||||||53
1629104610000|2021-08-16 09:03:30|4116.5|4116|4116.5|4115.5|4116.5|4116|4116.5|4115.5|851
1629104640000|2021-08-16 09:04:00|||||||||1
1629104650000|2021-08-16 09:04:10|4117|4116|4117.5|4116.5|4117.5|4117|4117|4115.5|616
1629104660000|2021-08-16 09:04:20|4117|4116|4117|4115.5|4117|4116|4117|4115.5|397
1629104670000|2021-08-16 09:04:30||4116||4115.5||4116||4115.5|0
1629104680000|2021-08-16 09:04:40|4116.5|4116|4116.5|4115.5|4116.5|4116|4116.5|4115.5|0
1629104690000|2021-08-16 09:04:50|4117|4116|4118|4117|4118|4117|4117|4115.5|1900
1629104700000|2021-08-16 09:05:00|4117.5|4116.5|4118|4117|4118|4117.5|4117.5|4116.5|495
1629104750000|2021-08-16 09:05:50|4118.5|4117.5|4118.5|4117.5|4118.5|4118|4118.5|4117.5|240
1629104760000|2021-08-16 09:06:00|4118|4117|4117.5|4117|4118|4117|4117.5|4117|1112
1629104770000|2021-08-16 09:06:10|4118|4117.5|4117|4116|4118|4117.5|4117|4116|987
1629104800000|2021-08-16 09:06:40|||||||||14
1629104810000|2021-08-16 09:06:50|4116.5|4116.5|4117|4116|4117|4116.5|4116.5|4116|1022
1629104820000|2021-08-16 09:07:00|4116.5|4115.5|4117|4116|4117|4116|4116|4115.5|657
1629104840000|2021-08-16 09:07:20|4117.5|4116.5|4118|4117|4118.5|4117.5|4117.5|4116.5|836
1629104850000|2021-08-16 09:07:30|4118.5|4117.5|4119.5|4119|4119.5|4119|4118|4117.5|1111
1629104860000|2021-08-16 09:07:40||4118.5||4118.5||4119||4118.5|0
1629104870000|2021-08-16 09:07:50|||||||||84
1629104880000|2021-08-16 09:08:00||4119||4118.5||4119||4118.5|56
1629104890000|2021-08-16 09:08:10|4120.5|4119|4120.5|4119.5|4120.5|4119.5|4120.5|4119|4
1629104900000|2021-08-16 09:08:20|||||||||48
1629104910000|2021-08-16 09:08:30|4120|4119|4119|4118|4120|4119.5|4119|4118|545
1629104920000|2021-08-16 09:08:40|4119.5|4118.5|4120.5|4120|4121|4120.5|4119.5|4118|4051
1629104930000|2021-08-16 09:08:50||4119.5||4120||4120||4119.5|688
1629104940000|2021-08-16 09:09:00|4120|4119.5|4119|4118|4120|4119.5|4119|4118|252
1629104950000|2021-08-16 09:09:10|4118.5|4117.5|4118.5|4117.5|4118.5|4117.5|4118.5|4117.5|392
1629104960000|2021-08-16 09:09:20|||||||||675
1629104970000|2021-08-16 09:09:30|4118|4117|4117.5|4117|4118|4117|4117|4116.5|923
1629104990000|2021-08-16 09:09:50|4118|4117.5|4118|4117.5|4118|4117.5|4118|4117|426
1629105000000|2021-08-16 09:10:00|4117.5|4117|4117.5|4117|4117.5|4117|4117.5|4117|59
1629105010000|2021-08-16 09:10:10|4117|4116.5|4117|4116|4117|4116.5|4116.5|4116|587
1629105030000|2021-08-16 09:10:30|4117.5|4116.5|4117|4116|4117.5|4117|4117|4116|1020
1629105060000|2021-08-16 09:11:00|||||||||170
1629105070000|2021-08-16 09:11:10|4116.5|4115.5|4115.5|4115|4116.5|4115.5|4115.5|4115|416
1629105090000|2021-08-16 09:11:30|4116|4115.5|4115.5|4115|4116.5|4115.5|4115.5|4115|542
1629105100000|2021-08-16 09:11:40|||||||||30
1629105110000|2021-08-16 09:11:50|4116||4116||4116||4116||400
1629105120000|2021-08-16 09:12:00|||||||||2
1629105140000|2021-08-16 09:12:20|4115.5|4114.5|4115.5|4114.5|4115.5|4114.5|4115|4114|904
1629105160000|2021-08-16 09:12:40|4116|4115|4116|4115|4116|4115|4116|4115|122
1629105180000|2021-08-16 09:13:00|4116.5|4115.5|4116|4115.5|4116.5|4116|4116|4115|483
1629105190000|2021-08-16 09:13:10|4115.5|4115|4116|4115|4116|4115|4115.5|4114.5|1828
1629105200000|2021-08-16 09:13:20|4116.5|4115.5|4117|4116|4117|4116|4116.5|4115.5|425
1629105210000|2021-08-16 09:13:30|4116.5|4115.5|4117|4115.5|4117|4116|4116|4115.5|893
1629105230000|2021-08-16 09:13:50|4116.5||4116.5||4116.5||4116||0
1629105240000|2021-08-16 09:14:00|4116|4115|4116.5|4115.5|4116.5|4116|4116|4115|382
1629105260000|2021-08-16 09:14:20|||||||||24
1629105270000|2021-08-16 09:14:30|4117|4116|4116.5|4115.5|4117|4116.5|4116.5|4115.5|747
1629105280000|2021-08-16 09:14:40|4116|4115|4115.5|4114.5|4116|4115.5|4115.5|4114.5|1032
1629105300000|2021-08-16 09:15:00|4115|4115|4116.5|4116|4116.5|4116|4115|4115|480
1629105310000|2021-08-16 09:15:10||4115.5||4115.5||4115.5||4115.5|0
1629105320000|2021-08-16 09:15:20|||||||||7
1629105330000|2021-08-16 09:15:30|4117|4116|4117|4116.5|4117.5|4117|4117|4115.5|601
1629105340000|2021-08-16 09:15:40||4116||4116||4116||4116|0
1629105350000|2021-08-16 09:15:50|4117.5|4116.5|4116.5|4115.5|4117.5|4117|4116.5|4115.5|1282
1629105360000|2021-08-16 09:16:00|||||||||73
1629105370000|2021-08-16 09:16:10|4116||4116||4116||4116||70
1629105380000|2021-08-16 09:16:20|4115.5|4115|4115.5|4114.5|4116|4115.5|4115.5|4114.5|898
1629105420000|2021-08-16 09:17:00|4115|4115|4115|4114.5|4115|4115|4115|4114.5|101
1629105430000|2021-08-16 09:17:10|||||||||26
1629105440000|2021-08-16 09:17:20|4115.5|4115|4116.5|4115.5|4116.5|4116|4115|4114.5|988
1629105450000|2021-08-16 09:17:30|||||||||70
1629105490000|2021-08-16 09:18:10|||||||||95
1629105500000|2021-08-16 09:18:20|4116|4116|4116|4115.5|4116|4116|4116|4115.5|400
1629105510000|2021-08-16 09:18:30|4115.5|4115|4116|4115|4116|4115.5|4115.5|4115|3450
1629105540000|2021-08-16 09:19:00||4115.5||4115||4115.5||4115|249
1629105550000|2021-08-16 09:19:10|4116.5|4115.5|4116.5|4116|4116.5|4116|4116|4115.5|485
1629105560000|2021-08-16 09:19:20|4116|4115.5|4116.5|4115.5|4116.5|4115.5|4116|4115.5|86
1629105570000|2021-08-16 09:19:30||4116||4115.5||4116||4115.5|213
1629105580000|2021-08-16 09:19:40|4116||4116.5||4116.5||4116||69
1629105600000|2021-08-16 09:20:00|4117|4116|4117|4116|4117|4116.5|4117|4116|369
1629105610000|2021-08-16 09:20:10||4116.5||4116.5||4116.5||4116.5|65
1629105630000|2021-08-16 09:20:30|4117.5|4117|4117|4116.5|4117.5|4117|4117|4116.5|755
1629105640000|2021-08-16 09:20:40|4117.5|4117|4118|4117.5|4118|4117.5|4117.5|4117|396
1629105650000|2021-08-16 09:20:50|4117.5|4117|4117.5|4117|4117.5|4117|4117.5|4116.5|279
1629105660000|2021-08-16 09:21:00|||||||||2
1629105690000|2021-08-16 09:21:30|4117|4116.5|4117.5|4116.5|4117.5|4116.5|4117|4116.5|256
1629105700000|2021-08-16 09:21:40|4117|4117|4117.5|4117|4117.5|4117|4117|4116.5|246
1629105710000|2021-08-16 09:21:50||4116.5||4116.5||4116.5||4116.5|367
1629105720000|2021-08-16 09:22:00|4118|4117|4118|4117|4118|4117.5|4118|4117|7601
1629105730000|2021-08-16 09:22:10|4117.5|4117.5|4117.5|4117|4117.5|4117.5|4117.5|4117|737
1629105740000|2021-08-16 09:22:20|4118|4117.5|4118|4117.5|4118|4117.5|4118|4117.5|262
1629105750000|2021-08-16 09:22:30|4117.5|4117|4117.5|4117|4117.5|4117|4117|4116|1520
1629105760000|2021-08-16 09:22:40|4117|4116.5|4117|4116|4117.5|4117|4117|4116|409
1629105770000|2021-08-16 09:22:50|4116.5|4116.5|4117|4116.5|4117|4116.5|4116.5|4116|348
1629105790000|2021-08-16 09:23:10|4117.5|4117|4118|4117|4118|4117|4117.5|4117|1324
1629105800000|2021-08-16 09:23:20|4117.5|4117.5|4117.5|4117|4118|4117.5|4117.5|4117|298
1629105810000|2021-08-16 09:23:30|4117|4116.5|4117.5|4117|4117.5|4117|4117|4116.5|516
1629105820000|2021-08-16 09:23:40|||||||||113
1629105830000|2021-08-16 09:23:50|4118|4117.5|4118|4117.5|4118|4117.5|4118|4117.5|589
1629105840000|2021-08-16 09:24:00|4117.5|4117|4117.5|4117|4117.5|4117|4117.5|4117|1347
1629105850000|2021-08-16 09:24:10|4117|4116.5|4117|4116|4117|4116.5|4117|4116|503
1629105870000|2021-08-16 09:24:30|4116.5|4115.5|4115.5|4115|4116.5|4116|4115.5|4114.5|2525
1629105880000|2021-08-16 09:24:40|4116|4114.5|4116|4115|4116|4115|4116|4114.5|180
1629105910000|2021-08-16 09:25:10|4115.5|4115.5|4115|4114|4116|4115.5|4114.5|4114|2072
1629105920000|2021-08-16 09:25:20|4115.5|4114.5|4115.5|4114.5|4115.5|4114.5|4115.5|4114.5|169
1629105930000|2021-08-16 09:25:30|4115|4115|4115.5|4115|4115.5|4115|4115|4114.5|486
1629105950000|2021-08-16 09:25:50|4116|4115.5|4116|4115|4116|4115.5|4115.5|4115|462
1629105960000|2021-08-16 09:26:00|||||||||231
1629105980000|2021-08-16 09:26:20||4115.5||4115.5||4115.5||4115.5|0
1629105990000|2021-08-16 09:26:30|4116.5|4116|4116.5|4116|4116.5|4116|4116|4115.5|745
1629106000000|2021-08-16 09:26:40|4116|4115.5|4116.5|4115.5|4116.5|4115.5|4116|4115.5|302
1629106020000|2021-08-16 09:27:00|4116|4115|4116|4115|4116|4115|4115.5|4115|1709
1629106030000|2021-08-16 09:27:10|4116.5|4115.5|4116|4115|4116.5|4115.5|4115.5|4115|1068
1629106040000|2021-08-16 09:27:20||4115.5||4115||4115.5||4115|0
1629106060000|2021-08-16 09:27:40|4116.5|4115.5|4116|4115|4116.5|4115.5|4116|4115|371
1629106080000|2021-08-16 09:28:00|4115.5||4115.5||4115.5||4115.5||100
1629106090000|2021-08-16 09:28:10|||||||||133
1629106100000|2021-08-16 09:28:20|||||||||440
1629106120000|2021-08-16 09:28:40|4116|4115.5|4116|4115.5|4116.5|4116|4116|4115.5|419
1629106130000|2021-08-16 09:28:50|4115.5|4115|4115.5|4115|4115.5|4115|4115.5|4115|542
1629106140000|2021-08-16 09:29:00|4116|4115.5|4116|4115|4116|4115.5|4115.5|4114.5|1704
1629106170000|2021-08-16 09:29:30|4116.5|4115.5|4117|4116.5|4117.5|4117|4116.5|4115.5|1110
1629106180000|2021-08-16 09:29:40|4117.5|4117|4118|4117.5|4118|4117.5|4117.5|4116.5|972
1629106190000|2021-08-16 09:29:50|4117.5|4117|4117.5|4116.5|4117.5|4117|4117.5|4116.5|139
1629106200000|2021-08-16 09:30:00|4117|4117|4115.5|4115|4117|4117|4115.5|4115|2178
1629106210000|2021-08-16 09:30:10|4116|4115.5|4116.5|4116|4116.5|4116|4116|4115|422
1629106250000|2021-08-16 09:30:50|4116|4115.5|4116.5|4115.5|4116.5|4115.5|4116|4115.5|207
1629106280000|2021-08-16 09:31:20|4117|4116|4117|4116|4117|4116.5|4116.5|4116|618
1629106290000|2021-08-16 09:31:30|4116.5||4116.5||4116.5||4116.5||2
1629106320000|2021-08-16 09:32:00|||||||||235
1629106340000|2021-08-16 09:32:20|4116|4115.5|4115.5|4114.5|4116|4115.5|4115|4114.5|1689
1629106370000|2021-08-16 09:32:50|4115|4114|4114.5|4113.5|4115|4114|4114.5|4113.5|723
1629106380000|2021-08-16 09:33:00|4115|4114|4115|4114.5|4115|4114.5|4114.5|4114|501
1629106390000|2021-08-16 09:33:10||4114||4114||4114||4114|228
1629106430000|2021-08-16 09:33:50|4115.5|4114.5|4116|4115.5|4116|4115.5|4115.5|4114.5|1074
1629106440000|2021-08-16 09:34:00|4115.5|4115|4115.5|4114.5|4115.5|4115|4115.5|4114.5|809
1629106450000|2021-08-16 09:34:10|4116|4115|4116.5|4115.5|4116.5|4116|4116|4115|781
1629106470000|2021-08-16 09:34:30|4117|4116|4117.5|4116.5|4117.5|4116.5|4117|4115.5|237
1629106480000|2021-08-16 09:34:40|4118|4117|4118.5|4117.5|4118.5|4118|4118|4117|483
1629106490000|2021-08-16 09:34:50|||||||||4
1629106500000|2021-08-16 09:35:00|4119|4118|4120|4119|4120|4119|4119|4117.5|444
1629106510000|2021-08-16 09:35:10|4119.5|4118.5|4118.5|4118|4119.5|4118.5|4118.5|4118|190
1629106520000|2021-08-16 09:35:20|4119|4118.5|4119|4118.5|4119|4118.5|4119|4118.5|182
1629106530000|2021-08-16 09:35:30|4119.5|4119|4120|4119|4120|4119|4119.5|4119|35
1629106540000|2021-08-16 09:35:40|4119.5|4118.5|4119|4118|4119.5|4118.5|4119|4118|0
1629106550000|2021-08-16 09:35:50|4118.5|4117.5|4118.5|4117.5|4119|4117.5|4118.5|4117.5|661
1629106560000|2021-08-16 09:36:00|4118|4117|4118|4117.5|4118.5|4117.5|4117.5|4116.5|725
1629106570000|2021-08-16 09:36:10|4118.5|4118|4118.5|4117.5|4119|4118|4118.5|4117.5|280
1629106580000|2021-08-16 09:36:20|4119|4118|4119.5|4118.5|4119.5|4118.5|4119|4118|77
1629106590000|2021-08-16 09:36:30|||||||||7
1629106620000|2021-08-16 09:37:00|4120|4119|4120.5|4119.5|4120.5|4119.5|4120|4118.5|104
1629106630000|2021-08-16 09:37:10|4120|4119|4120|4119|4120|4119|4119.5|4119|5
1629106660000|2021-08-16 09:37:40|4120.5|4119.5|4120.5|4119.5|4120.5|4120|4120.5|4119.5|103
1629106670000|2021-08-16 09:37:50|4120|4119|4119|4118|4120|4119|4119|4118|1463
1629106680000|2021-08-16 09:38:00|4118.5||4118.5||4118.5||4118.5||0
1629106690000|2021-08-16 09:38:10||4117.5||4117.5||4117.5||4117.5|87
1629106700000|2021-08-16 09:38:20|4118||4118||4118||4118||0
1629106730000|2021-08-16 09:38:50|4118.5|4118|4118.5|4117.5|4118.5|4118|4118.5|4117.5|137
1629106760000|2021-08-16 09:39:20|4118||4118.5||4118.5||4118||143
1629106770000|2021-08-16 09:39:30|4118||4118||4118||4118||1
1629106780000|2021-08-16 09:39:40|4117.5|4117|4117.5|4116.5|4117.5|4117|4117|4116|183
1629106790000|2021-08-16 09:39:50|4118|4117|4118.5|4117|4118.5|4117.5|4117.5|4117|31
1629106800000|2021-08-16 09:40:00|4118|4116.5|4118.5|4118|4118.5|4118|4117.5|4116.5|284
1629106810000|2021-08-16 09:40:10|4119||4119||4119||4119||0
1629106830000|2021-08-16 09:40:30|||||||||601
1629106870000|2021-08-16 09:41:10|4118.5|4117.5|4118|4117|4118.5|4117.5|4118|4117|373
1629106880000|2021-08-16 09:41:20|4117.5||4118||4118||4117.5||0
1629106890000|2021-08-16 09:41:30|4118.5|4117.5|4118.5|4117.5|4118.5|4118|4118|4117.5|355
1629106920000|2021-08-16 09:42:00|4119|4118|4119|4118|4119|4118.5|4119|4118|217
1629106940000|2021-08-16 09:42:20|4118.5|4117.5|4118.5|4117.5|4118.5|4117.5|4118.5|4117.5|492
1629106960000|2021-08-16 09:42:40|4118|4117|4118.5|4117.5|4118.5|4117.5|4117.5|4117|141
1629107030000|2021-08-16 09:43:50|4119|4118|4119.5|4118.5|4119.5|4119|4119|4117.5|871
1629107040000|2021-08-16 09:44:00||4119||4118.5||4119||4118.5|166
1629107060000|2021-08-16 09:44:20|4120|4119|4120|4119.5|4120|4119.5|4120|4118.5|188
1629107070000|2021-08-16 09:44:30|4120.5|4120|4120.5|4119.5|4121|4120.5|4120.5|4119.5|1585
1629107080000|2021-08-16 09:44:40|||||||||291
1629107110000|2021-08-16 09:45:10|||||||||1
1629107130000|2021-08-16 09:45:30|4120|4120|4120.5|4119.5|4120.5|4120|4120|4119.5|164
1629107170000|2021-08-16 09:46:10|4120|4119|4119|4118|4120.5|4119|4118.5|4118|1409
1629107180000|2021-08-16 09:46:20|4119.5|4118.5|4119.5|4118.5|4119.5|4119|4119|4118.5|177
1629107200000|2021-08-16 09:46:40||4119||4119||4119||4119|38
1629107210000|2021-08-16 09:46:50|4120|4119.5|4120|4119|4120.5|4119.5|4120|4119|64
1629107230000|2021-08-16 09:47:10|4119.5||4120||4120||4119.5||71
1629107240000|2021-08-16 09:47:20|||||||||100
1629107260000|2021-08-16 09:47:40|4119.5|4118.5|4119.5|4118.5|4119.5|4118.5|4118.5|4118|111
1629107290000|2021-08-16 09:48:10|4119|4118|4118|4117|4119|4118|4118|4117|404
1629107320000|2021-08-16 09:48:40|4117.5|4116.5|4117|4116.5|4117.5|4116.5|4117|4116.5|2
1629107340000|2021-08-16 09:49:00|||||||||48
1629107350000|2021-08-16 09:49:10|4116.5|4116|4116.5|4116|4117|4116|4116.5|4116|159
1629107360000|2021-08-16 09:49:20|4117||4117||4117||4117||0
1629107370000|2021-08-16 09:49:30|||||||||120
1629107380000|2021-08-16 09:49:40|4117.5|4116.5|4116.5|4116|4118|4117|4116.5|4116|1143
1629107390000|2021-08-16 09:49:50|||||||||143
1629107400000|2021-08-16 09:50:00|4116|4115.5|4116|4115.5|4116|4115.5|4116|4115.5|44
1629107410000|2021-08-16 09:50:10|4115.5|4115|4116.5|4116|4116.5|4116|4115.5|4115|971
1629107420000|2021-08-16 09:50:20|||||||||111
1629107450000|2021-08-16 09:50:50|4116|4115.5|4115.5|4115|4116|4115.5|4115.5|4115|300
1629107460000|2021-08-16 09:51:00|4116|4115.5|4116|4115|4116|4115.5|4115.5|4114.5|2986
1629107470000|2021-08-16 09:51:10||4115.5||4115.5||4115.5||4115.5|85
1629107480000|2021-08-16 09:51:20|4116.5|4116|4118|4117|4118|4117|4116.5|4116|1505
1629107530000|2021-08-16 09:52:10|4118.5|4117.5|4117.5|4117|4119|4118|4117.5|4117|1033
1629107540000|2021-08-16 09:52:20|4117|4116.5|4117.5|4116.5|4117.5|4116.5|4117|4116.5|158
1629107550000|2021-08-16 09:52:30|4117|4116|4117|4116.5|4117|4116.5|4116.5|4116|557
1629107560000|2021-08-16 09:52:40|4117.5||4117.5||4117.5||4117.5||0
1629107570000|2021-08-16 09:52:50|||||||||190
1629107580000|2021-08-16 09:53:00|4117|4116|4117|4116|4117|4116|4117|4116|77
1629107590000|2021-08-16 09:53:10|||||||||37
1629107600000|2021-08-16 09:53:20|4117.5|4116.5|4117.5|4117|4117.5|4117|4117.5|4116.5|122
1629107610000|2021-08-16 09:53:30|||||||||86
1629107620000|2021-08-16 09:53:40|4117|4116.5|4117|4116|4117|4116.5|4117|4116|2
1629107630000|2021-08-16 09:53:50|4117.5|4116.5|4117.5|4116.5|4117.5|4117|4117|4116|261
1629107660000|2021-08-16 09:54:20|4118|4117|4118.5|4117.5|4118.5|4118|4118|4117|555
1629107700000|2021-08-16 09:55:00||4118||4118||4118||4118|100
1629107710000|2021-08-16 09:55:10|4118|4117.5|4118|4117.5|4118.5|4118|4118|4117.5|21
1629107720000|2021-08-16 09:55:20|4117.5|4117|4117.5|4117|4117.5|4117|4117.5|4117|901
1629107730000|2021-08-16 09:55:30|||||||||47
1629107740000|2021-08-16 09:55:40|||||||||55
1629107750000|2021-08-16 09:55:50|4117|4116.5|4117|4116.5|4117|4116.5|4116.5|4116|723
1629107760000|2021-08-16 09:56:00|4117.5|4117|4117.5|4116.5|4117.5|4117|4117.5|4116.5|332
1629107810000|2021-08-16 09:56:50|4118|4117|4118|4117.5|4118|4117.5|4118|4116.5|195
1629107820000|2021-08-16 09:57:00|||||||||170
1629107830000|2021-08-16 09:57:10|||||||||93
1629107840000|2021-08-16 09:57:20|4118.5||4118||4118.5||4118||91
1629107850000|2021-08-16 09:57:30|4117.5|4117|4117.5|4117|4117.5|4117|4117.5|4117|460
1629107860000|2021-08-16 09:57:40|4117|4116.5|4117|4116.5|4117|4116.5|4117|4116.5|384
1629107870000|2021-08-16 09:57:50|4117.5|4117|4117.5|4117|4117.5|4117|4117.5|4117|249
1629107880000|2021-08-16 09:58:00|4117|4116.5|4117|4116.5|4117|4116.5|4117|4116.5|215
1629107890000|2021-08-16 09:58:10|4116.5|4116|4116.5|4115.5|4116.5|4116|4116.5|4115.5|60
1629107940000|2021-08-16 09:59:00|||||||||2
1629107950000|2021-08-16 09:59:10|4116||4116||4116||4116||0
1629107960000|2021-08-16 09:59:20|||||||||5
1629107970000|2021-08-16 09:59:30|4116.5|4116|4116.5|4115.5|4116.5|4116|4116.5|4115.5|369
1629108000000|2021-08-16 10:00:00|4117|4116|4117|4116|4117|4116.5|4116.5|4116|797
1629108010000|2021-08-16 10:00:10||4116.5||4116.5||4116.5||4116.5|0
1629108030000|2021-08-16 10:00:30|||||||||100
1629108110000|2021-08-16 10:01:50|4116.5|4116|4116.5|4115.5|4116.5|4116|4116.5|4115.5|98
1629108130000|2021-08-16 10:02:10|||||||||940
1629108140000|2021-08-16 10:02:20|4116|4115|4116|4115.5|4116|4115.5|4115|4114|4536
1629108150000|2021-08-16 10:02:30|4116.5|4116|4116.5|4116|4116.5|4116|4116.5|4116|694
1629108160000|2021-08-16 10:02:40|4116|4115.5|4115.5|4115|4116|4115.5|4115.5|4115|1174
1629108170000|2021-08-16 10:02:50|4115|4114.5|4115|4114|4115|4114.5|4115|4114|262
1629108190000|2021-08-16 10:03:10|4115.5|4114.5|4116|4115.5|4116|4115.5|4115.5|4114|705
1629108200000|2021-08-16 10:03:20|4116.5|4116|4116.5|4115.5|4116.5|4116|4116.5|4115.5|185
1629108220000|2021-08-16 10:03:40||4116||4115.5||4116||4115.5|0
1629108230000|2021-08-16 10:03:50||4116||4115.5||4116||4115.5|102
1629108240000|2021-08-16 10:04:00|4117|4116|4118|4117.5|4118|4117.5|4117|4116|1054
1629108250000|2021-08-16 10:04:10|4118.5||4118.5||4118.5||4118.5||315
1629108260000|2021-08-16 10:04:20|4119||4118.5||4119||4118.5||0
1629108270000|2021-08-16 10:04:30|4119|4118|4118.5|4118|4119.5|4119|4118.5|4118|878
1629108290000|2021-08-16 10:04:50|4119|4118.5|4119.5|4118.5|4119.5|4118.5|4119|4118.5|224
1629108330000|2021-08-16 10:05:30|4120|4119|4120|4119.5|4120|4119.5|4120|4119|1
1629108350000|2021-08-16 10:05:50|4120.5|4120|4120.5|4119.5|4120.5|4120|4120.5|4119.5|714
1629108370000|2021-08-16 10:06:10|4120|4119|4120.5|4119.5|4120.5|4120|4120|4119|1344
1629108390000|2021-08-16 10:06:30|4120|4119|4120.5|4119.5|4120.5|4119.5|4119.5|4119|1729
1629108400000|2021-08-16 10:06:40|4121|4120|4121|4120|4121|4120.5|4120.5|4120|805
1629108410000|2021-08-16 10:06:50|||||||||153
1629108430000|2021-08-16 10:07:10||4120.5||4120||4120.5||4120|0
1629108520000|2021-08-16 10:08:40|||||||||127
1629108530000|2021-08-16 10:08:50|4122|4120.5|4121|4120|4122|4121|4121|4120|274
1629108580000|2021-08-16 10:09:40|||||||||40
1629108600000|2021-08-16 10:10:00|4120.5|4119.5|4120|4119|4121|4120|4119.5|4119|1605
1629108610000|2021-08-16 10:10:10|4119.5|4118.5|4119.5|4119|4120|4119|4119|4118.5|783
1629108620000|2021-08-16 10:10:20|4119|4118.5|4119|4118.5|4119.5|4118.5|4119|4118|389
1629108640000|2021-08-16 10:10:40||4118||4118||4118.5||4118|0
1629108650000|2021-08-16 10:10:50|4118.5|4117.5|4117.5|4116.5|4118.5|4117.5|4117|4116|398
1629108660000|2021-08-16 10:11:00|4118|4117|4117|4115.5|4118|4117.5|4116.5|4115.5|946
1629108670000|2021-08-16 10:11:10|4117.5|4116|4117.5|4117|4117.5|4117|4117|4116|762
1629108680000|2021-08-16 10:11:20|4117|4116.5|4116.5|4115.5|4117.5|4116.5|4116.5|4115.5|662
1629108710000|2021-08-16 10:11:50|4117|4116|4116.5|4115.5|4117.5|4117|4116.5|4115.5|1194
1629108720000|2021-08-16 10:12:00|4117|4116|4117|4115.5|4117|4116.5|4116.5|4115.5|672
1629108730000|2021-08-16 10:12:10|4116.5|4115|4116|4115|4116.5|4115|4115.5|4115|302
1629108740000|2021-08-16 10:12:20|4115.5|4115.5|4115.5|4115|4116|4115.5|4115.5|4115|733
1629108750000|2021-08-16 10:12:30|4116|4115.5|4116|4115.5|4116|4115.5|4115.5|4115|2164
1629108760000|2021-08-16 10:12:40|4116.5||4116||4116.5||4116||219
1629108770000|2021-08-16 10:12:50|4115.5|4115|4115|4114|4116|4115|4115|4114|859
1629108780000|2021-08-16 10:13:00|4114.5|4113.5|4116|4115|4116|4115|4114.5|4113.5|152
1629108790000|2021-08-16 10:13:10|4115.5|4114.5|4115.5|4114.5|4115.5|4114.5|4115|4114|53
1629108800000|2021-08-16 10:13:20||4114||4114.5||4114.5||4114|0
1629108840000|2021-08-16 10:14:00|4115|4114|4114|4113|4115.5|4114|4113.5|4112.5|15233
1629108860000|2021-08-16 10:14:20|4113.5|4112.5|4113.5|4112|4114|4113.5|4113.5|4112|1403
1629108880000|2021-08-16 10:14:40|4113|4112.5|4113|4112|4113|4112.5|4112.5|4112|200
1629108890000|2021-08-16 10:14:50|4112.5|4111.5|4112.5|4111.5|4113|4112.5|4112|4111|1600
1629108900000|2021-08-16 10:15:00|4112|4111|4112|4110.5|4112|4111|4111|4110|2580
1629108910000|2021-08-16 10:15:10|4111.5|4110|4111|4110|4111.5|4110|4110.5|4109.5|2040
1629108920000|2021-08-16 10:15:20|4110.5|4109.5|4110|4109|4110.5|4109.5|4110|4109|287
1629108950000|2021-08-16 10:15:50|4109.5|4108|4108.5|4107.5|4109.5|4108.5|4108.5|4107.5|476
1629108960000|2021-08-16 10:16:00|4109|4108|4107.5|4106.5|4110|4109|4107.5|4106.5|9405
1629108970000|2021-08-16 10:16:10|4107|4106|4106|4105.5|4107.5|4106|4106|4105|1481
1629108980000|2021-08-16 10:16:20|4105.5|4105|4105|4104|4106|4105.5|4104.5|4104|7887
1629108990000|2021-08-16 10:16:30|4104.5|4103.5|4103.5|4102.5|4105|4104|4103|4102.5|2612
1629109000000|2021-08-16 10:16:40|4104|4103|4101.5|4100.5|4104|4103|4101.5|4100.5|7609
1629109010000|2021-08-16 10:16:50|4102|4101|4102|4100.5|4102.5|4102|4101|4100|6701
1629109020000|2021-08-16 10:17:00|4102.5|4101|4103.5|4102.5|4104|4103.5|4102.5|4101|3065
1629109030000|2021-08-16 10:17:10|4103|4102|4101|4100|4103.5|4102.5|4101|4100|3463
1629109040000|2021-08-16 10:17:20|4100.5|4100.5|4101|4099.5|4101|4100.5|4100.5|4099.5|5322
1629109050000|2021-08-16 10:17:30|4100.5|4099|4101|4100|4101.5|4101|4099.5|4098.5|3890
1629109060000|2021-08-16 10:17:40|4100.5|4099.5|4100|4099|4101|4100|4100|4099|1667
1629109070000|2021-08-16 10:17:50|4100.5|4099.5|4101|4100|4101|4100|4100.5|4099|2622
1629109080000|2021-08-16 10:18:00|4101.5|4100.5|4101.5|4100|4102|4101.5|4101|4100|1905
1629109090000|2021-08-16 10:18:10|4102|4100.5|4101.5|4100|4102|4100.5|4101|4100|0
1629109100000|2021-08-16 10:18:20|4101||4101||4101||4101||0
1629109110000|2021-08-16 10:18:30|4101.5|4100.5|4102.5|4101.5|4102.5|4101.5|4101.5|4100.5|1884
1629109120000|2021-08-16 10:18:40|4102|4101|4101.5|4100.5|4102.5|4101.5|4101.5|4100.5|1442
1629109130000|2021-08-16 10:18:50|4101|4100|4101.5|4100.5|4101.5|4100.5|4101|4100|458
1629109140000|2021-08-16 10:19:00|4102|4101|4102.5|4101.5|4102.5|4102|4101|4100|2301
1629109150000|2021-08-16 10:19:10|4102|4101|4102|4101|4102|4102|4102|4100.5|238
1629109160000|2021-08-16 10:19:20|4102.5|4101.5|4102.5|4101.5|4102.5|4101.5|4102.5|4101.5|916
1629109170000|2021-08-16 10:19:30|4102|4100.5|4101.5|4100|4102|4100.5|4101|4100|1010
1629109180000|2021-08-16 10:19:40||4100.5||4100.5||4101||4100.5|505
1629109190000|2021-08-16 10:19:50|4102|4100|4102.5|4101.5|4102.5|4101.5|4102|4100|134
1629109200000|2021-08-16 10:20:00|4102|4101|4101.5|4100|4102|4101|4101.5|4100|572
1629109210000|2021-08-16 10:20:10|4101|4099.5|4101.5|4100.5|4101.5|4100.5|4100|4099.5|1294
1629109220000|2021-08-16 10:20:20|4101|4100|4101.5|4100.5|4101.5|4100.5|4101|4100|98
1629109240000|2021-08-16 10:20:40|4101|4100|4100.5|4099.5|4101.5|4100|4100.5|4099.5|227
1629109250000|2021-08-16 10:20:50|4101|4100|4101.5|4100.5|4101.5|4100.5|4101|4100|366
1629109260000|2021-08-16 10:21:00|4101|4100|4100.5|4099|4101|4100|4100.5|4099|1397
1629109270000|2021-08-16 10:21:10|4101|4099.5|4101|4100|4101.5|4100|4101|4099.5|640
1629109280000|2021-08-16 10:21:20|4100.5|4099.5|4100|4099|4100.5|4099.5|4099.5|4098.5|616
1629109290000|2021-08-16 10:21:30|4100.5|4098.5|4101.5|4100|4101.5|4100.5|4100|4098.5|1731
1629109300000|2021-08-16 10:21:40||4100.5||4100.5||4100.5||4100.5|0
1629109310000|2021-08-16 10:21:50|4102|4101|4102|4101|4102|4101|4102|4101|34
1629109320000|2021-08-16 10:22:00||4100.5||4101||4101||4100.5|289
1629109330000|2021-08-16 10:22:10|4102.5|4101.5|4103|4101.5|4103|4102|4102.5|4101.5|594
1629109340000|2021-08-16 10:22:20|4102.5|4101|4101.5|4100|4102.5|4101|4101.5|4100|2227
1629109350000|2021-08-16 10:22:30|4101|4100.5|4100.5|4099.5|4101.5|4100.5|4100|4099|4087
1629109360000|2021-08-16 10:22:40|4100|4099|4100|4099|4100|4099|4099.5|4099|421
1629109370000|2021-08-16 10:22:50|4099.5|4098.5|4097|4096|4099.5|4098.5|4097|4095.5|4839
1629109380000|2021-08-16 10:23:00|4097.5|4096.5|4097|4096|4098|4097|4097|4096|1246
1629109390000|2021-08-16 10:23:10||4096.5||4096||4096.5||4096|311
1629109400000|2021-08-16 10:23:20|4096.5|4095.5|4096|4094.5|4096.5|4096|4096|4094.5|313
1629109410000|2021-08-16 10:23:30|||||||||2
1629109420000|2021-08-16 10:23:40|4095.5|4095|4096|4095|4096|4095|4095|4094.5|867
1629109430000|2021-08-16 10:23:50|4095.5|4094.5|4095.5|4094.5|4096|4094.5|4095.5|4094.5|76
1629109440000|2021-08-16 10:24:00|4095|4094|4095|4094|4095|4094|4094.5|4094|227
1629109450000|2021-08-16 10:24:10|4095.5|4094.5|4095.5|4095|4096|4095|4095.5|4094|1775
1629109460000|2021-08-16 10:24:20|4096||4096||4096||4096||138
1629109470000|2021-08-16 10:24:30|4096.5|4095.5|4098|4096.5|4098|4096.5|4096.5|4095.5|1070
1629109490000|2021-08-16 10:24:50|4097.5|4096|4097|4095.5|4097.5|4096|4097|4095.5|120
1629109500000|2021-08-16 10:25:00|4096.5|4095|4095.5|4094.5|4096.5|4095|4095.5|4094.5|663
1629109510000|2021-08-16 10:25:10|4096.5|4095|4098|4097|4098|4097|4095.5|4095|1008
1629109530000|2021-08-16 10:25:30||4096.5||4096.5||4096.5||4096.5|0
1629109540000|2021-08-16 10:25:40|4097.5|4096|4097|4095.5|4097.5|4096|4097|4095.5|0
1629109550000|2021-08-16 10:25:50|4096.5|4095|4096|4095|4096.5|4095.5|4096|4095|305
1629109560000|2021-08-16 10:26:00|4096.5|4095.5|4096|4095|4096.5|4095.5|4096|4095|618
1629109570000|2021-08-16 10:26:10|4095.5|4094.5|4095.5|4095|4096|4095|4094.5|4094|2886
1629109580000|2021-08-16 10:26:20|4096|4094.5|4096|4095|4096|4095|4096|4094.5|491
1629109590000|2021-08-16 10:26:30|4095.5|4094.5|4095|4094.5|4095.5|4094.5|4095|4094|215
1629109600000|2021-08-16 10:26:40|4094.5|4094|4094.5|4093.5|4094.5|4094|4094|4092.5|446
1629109610000|2021-08-16 10:26:50|4094|4093|4094.5|4094|4094.5|4094|4094|4092.5|939
1629109620000|2021-08-16 10:27:00|4095|4094.5|4095|4094|4095.5|4095|4094.5|4093.5|2104
1629109630000|2021-08-16 10:27:10|||||||||182
1629109640000|2021-08-16 10:27:20|4094.5|4093.5|4094.5|4093.5|4094.5|4094|4094.5|4093.5|0
1629109650000|2021-08-16 10:27:30|4095|4094|4095|4094|4095|4094.5|4095|4093.5|743
1629109660000|2021-08-16 10:27:40|4094.5|4093.5|4094.5|4093.5|4094.5|4093.5|4094.5|4093.5|62
1629109670000|2021-08-16 10:27:50|||||||||100
1629109680000|2021-08-16 10:28:00|4095|4094|4093.5|4092.5|4095|4094.5|4093.5|4092.5|1055
1629109690000|2021-08-16 10:28:10|4093|4093|4095|4093.5|4095|4093.5|4093|4093|1277
1629109700000|2021-08-16 10:28:20|4094.5|4094|4096|4095|4096|4095|4094.5|4094|1332
1629109710000|2021-08-16 10:28:30|4096.5|4095.5|4095.5|4094.5|4097.5|4096.5|4095|4094|3418
1629109720000|2021-08-16 10:28:40|4095|4094|4094.5|4093.5|4095|4094|4094.5|4093.5|298
1629109730000|2021-08-16 10:28:50|4095|4094|4095|4094|4095.5|4094.5|4095|4094|791
1629109740000|2021-08-16 10:29:00|4094.5|4093.5|4095.5|4094.5|4095.5|4094.5|4094.5|4093.5|269
1629109750000|2021-08-16 10:29:10|4095|4094|4094.5|4093.5|4095|4094|4094.5|4093.5|59
1629109770000|2021-08-16 10:29:30|4095|4093|4096.5|4095.5|4096.5|4095.5|4094.5|4093|1243
1629109780000|2021-08-16 10:29:40|4096|4095|4095.5|4094|4096|4095|4095.5|4094|496
1629109790000|2021-08-16 10:29:50||4094.5||4094||4094.5||4094|6
1629109800000|2021-08-16 10:30:00|4095|4093.5|4094.5|4093.5|4095|4093.5|4094.5|4093.5|442
1629109810000|2021-08-16 10:30:10|4095|4094|4094.5|4093.5|4095.5|4095|4094.5|4093.5|3273
1629109820000|2021-08-16 10:30:20|4095|4093|4094.5|4094|4095|4094|4094|4092.5|615
1629109830000|2021-08-16 10:30:30|4094|4093.5|4094|4092.5|4094|4093.5|4094|4092.5|0
1629109840000|2021-08-16 10:30:40|4093.5|4093|4093.5|4093|4093.5|4093|4093.5|4092.5|53
1629109850000|2021-08-16 10:30:50|4093|4092.5|4094|4093|4094|4093|4093|4091.5|1637
1629109860000|2021-08-16 10:31:00|4094.5|4093.5|4094.5|4093.5|4094.5|4094|4094.5|4093.5|1055
1629109870000|2021-08-16 10:31:10|4095|4094|4095|4094|4095.5|4094.5|4095|4093.5|932
1629109880000|2021-08-16 10:31:20|4095.5|4094.5|4095.5|4094.5|4095.5|4095|4095|4094.5|186
1629109900000|2021-08-16 10:31:40|4096|4095|4096.5|4095|4096.5|4095|4096|4094.5|490
1629109920000|2021-08-16 10:32:00|4097|4095.5|4096.5|4095.5|4097|4096.5|4096.5|4095.5|591
1629109930000|2021-08-16 10:32:10|4096|4095|4095|4093.5|4096|4095|4094|4093|2984
1629109940000|2021-08-16 10:32:20|4094.5|4094|4095|4094|4096|4095|4094.5|4093.5|2671
1629109950000|2021-08-16 10:32:30|4094.5|4093.5|4094.5|4093.5|4094.5|4094|4094|4093.5|1056
1629109960000|2021-08-16 10:32:40||4094||4093.5||4094||4093.5|501
1629109970000|2021-08-16 10:32:50|4094|4093|4093|4092|4094|4093|4092.5|4092|1194
1629109980000|2021-08-16 10:33:00|4092.5|4091.5|4092.5|4091.5|4092.5|4091.5|4092|4091.5|274
1629109990000|2021-08-16 10:33:10|4093|4091|4094|4093.5|4094|4093.5|4093|4091|1928
1629110000000|2021-08-16 10:33:20|4094.5|4094|4095|4093.5|4095|4094|4094.5|4093.5|108
1629110010000|2021-08-16 10:33:30||4094||4094||4094||4094|62
1629110030000|2021-08-16 10:33:50|4094.5|4093.5|4094|4093|4095|4093.5|4094|4093|603
1629110040000|2021-08-16 10:34:00|4095|4093.5|4094.5|4093|4095|4094|4094.5|4093|536
1629110060000|2021-08-16 10:34:20|||||||||55
1629110070000|2021-08-16 10:34:30|||||||||2
1629110080000|2021-08-16 10:34:40|4094|4092.5|4093|4092|4094|4092.5|4093|4092|459
1629110090000|2021-08-16 10:34:50|4093.5|4092.5|4094|4093|4094.5|4094|4093|4092.5|1175
1629110100000|2021-08-16 10:35:00|4093.5||4093.5||4094||4093.5||124
1629110110000|2021-08-16 10:35:10|4094|4093.5|4095|4094|4095|4094.5|4094|4093.5|196
1629110120000|2021-08-16 10:35:20|4095.5|4094.5|4095.5|4094.5|4096.5|4095.5|4095|4094.5|1393
1629110130000|2021-08-16 10:35:30|4095|4094|4096.5|4095|4096.5|4095|4095|4094|1315
1629110150000|2021-08-16 10:35:50|4096|4095.5|4095.5|4095|4096|4095.5|4095.5|4095|462
1629110160000|2021-08-16 10:36:00|4096|4095.5|4096.5|4095.5|4096.5|4096|4095.5|4095.5|712
1629110170000|2021-08-16 10:36:10|4097|4096|4097|4096|4097|4096.5|4097|4096|107
1629110180000|2021-08-16 10:36:20||4095.5||4095.5||4096||4095.5|78
1629110200000|2021-08-16 10:36:40||4096||4096||4096||4096|0
1629110210000|2021-08-16 10:36:50|4096.5|4095.5|4095.5|4095|4096.5|4095.5|4095.5|4095|214
1629110220000|2021-08-16 10:37:00|4095|4094.5|4095.5|4094.5|4096|4095|4095|4094.5|761
1629110230000|2021-08-16 10:37:10|4096|4095|4096|4095|4096.5|4095.5|4095.5|4095|1232
1629110240000|2021-08-16 10:37:20|||||||||22
1629110250000|2021-08-16 10:37:30|4095.5|4094.5|4095.5|4094.5|4095.5|4094.5|4095|4094.5|293
1629110260000|2021-08-16 10:37:40|4096|4095|4095.5|4094.5|4096|4095|4095.5|4094.5|47
1629110270000|2021-08-16 10:37:50|||||||||304
1629110280000|2021-08-16 10:38:00||4095||4094.5||4095||4094.5|189
1629110290000|2021-08-16 10:38:10|4095|4095|4095.5|4094.5|4095.5|4095|4095|4094.5|489
1629110300000|2021-08-16 10:38:20||4095||4094.5||4095||4094.5|200
1629110310000|2021-08-16 10:38:30|4096|4095|4097|4096|4097|4096|4096|4095|849
1629110320000|2021-08-16 10:38:40|4096.5|4095.5|4096.5|4095.5|4096.5|4095.5|4096|4095|100
1629110340000|2021-08-16 10:39:00|4097||4096.5||4097||4096.5||0
1629110350000|2021-08-16 10:39:10|4096|4096|4097|4096|4097|4096.5|4096|4096|496
1629110360000|2021-08-16 10:39:20|4097.5|4096.5|4098|4097|4098|4097|4097.5|4096|207
1629110380000|2021-08-16 10:39:40|4098.5|4097.5|4099|4098|4099|4098|4098.5|4097.5|38
1629110390000|2021-08-16 10:39:50|4098.5|4098.5|4099.5|4098.5|4099.5|4098.5|4098.5|4098.5|282
1629110400000|2021-08-16 10:40:00|4100|4099|4100|4099|4100|4099.5|4099.5|4099|319
1629110410000|2021-08-16 10:40:10|4099.5|4099.5|4100|4099|4100|4099.5|4099.5|4099|190
1629110420000|2021-08-16 10:40:20|4099.5|4099.5|4099.5|4099|4100|4099.5|4099.5|4099|100
1629110430000|2021-08-16 10:40:30|4099|4098.5|4099.5|4098.5|4099.5|4098.5|4099|4098.5|373
1629110440000|2021-08-16 10:40:40|4099|4098|4099.5|4098|4099.5|4098|4098|4097|1722
1629110450000|2021-08-16 10:40:50|4099|4098.5|4099.5|4098.5|4099.5|4098.5|4099|4098.5|14
1629110460000|2021-08-16 10:41:00|4099|4098|4098.5|4097.5|4099|4098.5|4098|4097|747
1629110480000|2021-08-16 10:41:20|4099|4098|4099.5|4098.5|4099.5|4098.5|4099|4098|122
1629110490000|2021-08-16 10:41:30|4099||4099||4099||4099||61
1629110500000|2021-08-16 10:41:40|4098.5|4098|4099.5|4098.5|4099.5|4099|4098.5|4098|829
1629110510000|2021-08-16 10:41:50|4100|4099|4100.5|4099|4100.5|4099.5|4100|4099|61
1629110520000|2021-08-16 10:42:00||4099.5||4099.5||4100||4099.5|25
1629110530000|2021-08-16 10:42:10|4101|4100|4101.5|4100.5|4101.5|4100.5|4101|4100|6
1629110540000|2021-08-16 10:42:20|4102||4102||4102||4102||50
1629110560000|2021-08-16 10:42:40|4102.5|4101|4101.5|4100.5|4103.5|4103|4101.5|4100.5|1911
1629110570000|2021-08-16 10:42:50|4102||4101.5||4102||4101.5||1
1629110580000|2021-08-16 10:43:00|4102|4101|4102.5|4101|4102.5|4101.5|4102|4100.5|93
1629110590000|2021-08-16 10:43:10||4101.5||4101||4102||4101|61
1629110600000|2021-08-16 10:43:20||4101.5||4101.5||4101.5||4101.5|100
1629110620000|2021-08-16 10:43:40||4101||4101||4101||4101|0
1629110630000|2021-08-16 10:43:50|4102|4101.5|4101.5|4101|4102|4101.5|4101.5|4101|500
1629110640000|2021-08-16 10:44:00|4101|4100.5|4101.5|4100.5|4101.5|4101|4101|4100|620
1629110660000|2021-08-16 10:44:20|4102|4101|4102.5|4101.5|4102.5|4101.5|4102|4101|839
1629110680000|2021-08-16 10:44:40|4103|4102|4103|4102.5|4103|4102.5|4103|4102|376
1629110690000|2021-08-16 10:44:50|4102.5|4102|4102|4101|4102.5|4102|4102|4101|207
1629110700000|2021-08-16 10:45:00|4102.5|4101.5|4103|4101.5|4103|4102|4102.5|4101.5|130
1629110740000|2021-08-16 10:45:40||4102||4102||4102||4102|16
1629110750000|2021-08-16 10:45:50|4103.5|4102.5|4103.5|4102.5|4103.5|4103|4102.5|4102|867
1629110760000|2021-08-16 10:46:00|4103|4102|4103|4102|4103|4102|4103|4102|215
1629110770000|2021-08-16 10:46:10|4103.5|4102.5|4103.5|4102.5|4103.5|4103|4103.5|4102|242
1629110780000|2021-08-16 10:46:20|4103|4103|4103|4102|4103.5|4103|4103|4102|624
1629110790000|2021-08-16 10:46:30|4103.5|4102.5|4103.5|4102.5|4103.5|4103|4103|4102|1217
1629110800000|2021-08-16 10:46:40|4103|4102|4102.5|4102|4103|4102|4102.5|4101.5|1716
1629110810000|2021-08-16 10:46:50||4101.5||4101.5||4101.5||4101.5|370
1629110820000|2021-08-16 10:47:00|||||||||60
1629110830000|2021-08-16 10:47:10|4102||4102||4102.5||4102||564
1629110840000|2021-08-16 10:47:20|4102.5|4101|4102|4101.5|4103|4102.5|4102|4101|2098
1629110850000|2021-08-16 10:47:30|4102.5|4101|4103|4102|4103|4102|4102.5|4101|1086
1629110860000|2021-08-16 10:47:40|4102.5|4101.5|4101.5|4101|4102.5|4101.5|4101.5|4101|776
1629110870000|2021-08-16 10:47:50|||||||||156
1629110880000|2021-08-16 10:48:00|4102||4102||4102||4102||15
1629110890000|2021-08-16 10:48:10||4101.5||4101||4101.5||4101|30
1629110910000|2021-08-16 10:48:30|4102.5|4101.5|4102.5|4102|4103|4102|4102|4101.5|191
1629110920000|2021-08-16 10:48:40|||||||||245
1629110930000|2021-08-16 10:48:50|4102|4101.5|4102|4101.5|4102.5|4102|4102|4101.5|3354
1629110940000|2021-08-16 10:49:00|||||||||9
1629110950000|2021-08-16 10:49:10|4101.5|4101|4101.5|4100.5|4102|4101|4101.5|4100.5|867
1629110980000|2021-08-16 10:49:40|4102|4101|4102|4101|4102|4101|4102|4101|805
1629110990000|2021-08-16 10:49:50|||||||||375
1629111000000|2021-08-16 10:50:00|4102.5|4101.5|4100.5|4100|4102.5|4101.5|4100.5|4100|7267
1629111010000|2021-08-16 10:50:10|4101|4100.5|4102.5|4101.5|4102.5|4101.5|4101|4100.5|1897
1629111020000|2021-08-16 10:50:20|4102|4101|4102|4101|4102|4101.5|4102|4101|742
1629111030000|2021-08-16 10:50:30|||||||||47
1629111040000|2021-08-16 10:50:40|||||||||16
1629111060000|2021-08-16 10:51:00|4101.5|4100.5|4100.5|4100|4101.5|4100.5|4100.5|4099.5|147
1629111070000|2021-08-16 10:51:10|4100|4099.5|4100|4099.5|4100|4099.5|4100|4099.5|8
1629111080000|2021-08-16 10:51:20|4099.5|4098.5|4098|4097|4099.5|4098.5|4098|4097|700
1629111090000|2021-08-16 10:51:30|4098.5|4097.5|4098|4097|4098.5|4098|4098|4097|982
1629111100000|2021-08-16 10:51:40|||||||||750
1629111120000|2021-08-16 10:52:00|4097.5||4097.5||4098||4097.5||0
1629111130000|2021-08-16 10:52:10|4098|4097.5|4098.5|4097.5|4098.5|4097.5|4098|4097.5|617
1629111140000|2021-08-16 10:52:20|4098|4097|4098|4097|4098|4097|4098|4097|730
1629111160000|2021-08-16 10:52:40|4098.5|4097.5|4098.5|4097.5|4098.5|4098|4098.5|4097.5|1015
1629111170000|2021-08-16 10:52:50|4098|4097|4097.5|4096.5|4098.5|4097|4097.5|4096.5|257
1629111180000|2021-08-16 10:53:00|4098|4097|4098.5|4097.5|4098.5|4098|4097.5|4097|605
1629111200000|2021-08-16 10:53:20|4099|4098|4100|4098.5|4100|4098.5|4099|4098|237
1629111210000|2021-08-16 10:53:30|4100.5|4099|4100|4099|4100.5|4099.5|4100|4099|1457
1629111220000|2021-08-16 10:53:40||4099.5||4099||4099.5||4099|0
1629111240000|2021-08-16 10:54:00|||||||||16
1629111260000|2021-08-16 10:54:20|4099.5|4098.5|4099|4097.5|4099.5|4098.5|4099|4097.5|193
1629111270000|2021-08-16 10:54:30|||||||||16
1629111300000|2021-08-16 10:55:00|4098.5|4098|4099|4097.5|4099|4098|4098.5|4097.5|460
1629111310000|2021-08-16 10:55:10|4099.5|4098|4100|4099|4100|4099|4099.5|4098|908
1629111320000|2021-08-16 10:55:20|4099.5|4098.5|4100|4099|4100|4099|4099|4098|676
1629111330000|2021-08-16 10:55:30||4098.5||4098.5||4098.5||4098.5|94
1629111340000|2021-08-16 10:55:40||4099||4098.5||4099||4098.5|61
1629111360000|2021-08-16 10:56:00||4099||4098.5||4099||4098.5|67
1629111370000|2021-08-16 10:56:10|||||||||100
1629111390000|2021-08-16 10:56:30||4099||4098.5||4099||4098.5|0
1629111410000|2021-08-16 10:56:50|4099.5|4099|4099.5|4098.5|4099.5|4099|4099|4098|1150
1629111420000|2021-08-16 10:57:00|4100|4099|4099.5|4098.5|4100|4099|4099.5|4098.5|196
1629111440000|2021-08-16 10:57:20|||||||||61
1629111450000|2021-08-16 10:57:30|4099|4098|4099|4098|4099.5|4098.5|4098.5|4098|1140
1629111460000|2021-08-16 10:57:40|4099.5||4099||4099.5||4099||382
1629111470000|2021-08-16 10:57:50|4098.5|4097.5|4098|4097.5|4098.5|4097.5|4098|4097.5|653
1629111480000|2021-08-16 10:58:00|4097.5|4097|4096.5|4095.5|4097.5|4097|4096|4095.5|3482
1629111490000|2021-08-16 10:58:10|4097|4096|4098|4097|4098|4097|4097|4095.5|4004
1629111500000|2021-08-16 10:58:20|4097.5|4096.5|4097.5|4097|4098|4097|4097.5|4096.5|773
1629111510000|2021-08-16 10:58:30|4098|4097.5|4098|4097.5|4098|4097.5|4098|4097.5|396
1629111520000|2021-08-16 10:58:40|4097.5|4097|4098|4097|4098|4097|4097.5|4097|67
1629111530000|2021-08-16 10:58:50|4098.5|4097.5|4098.5|4097.5|4098.5|4097.5|4098.5|4097.5|431
1629111540000|2021-08-16 10:59:00||4098||4097.5||4098||4097.5|208
1629111550000|2021-08-16 10:59:10|4098|4097|4098|4097|4098|4097|4098|4097|11
1629111560000|2021-08-16 10:59:20|4097.5|4097.5|4098|4097|4098.5|4098|4097.5|4097|2365
1629111570000|2021-08-16 10:59:30|4098.5|4097.5|4098.5|4097|4098.5|4097.5|4098|4097|721
1629111580000|2021-08-16 10:59:40|4099|4097.5|4099|4098|4099.5|4098|4099|4097.5|538
1629111590000|2021-08-16 10:59:50|4098.5|4097.5|4099|4097.5|4099|4097.5|4098|4097.5|1542
1629111600000|2021-08-16 11:00:00|4098.5|4098|4100|4099|4100|4099|4098.5|4097.5|894
1629111610000|2021-08-16 11:00:10|||||||||236
1629111620000|2021-08-16 11:00:20|4100.5|4099.5|4101.5|4100.5|4101.5|4100.5|4100|4099|858
1629111630000|2021-08-16 11:00:30|4101||4101||4101||4101||61
1629111640000|2021-08-16 11:00:40|4100.5|4100|4101|4100|4101|4100.5|4100.5|4100|197
1629111650000|2021-08-16 11:00:50|4101.5|4100.5|4101.5|4101|4101.5|4101|4101.5|4100.5|339
1629111660000|2021-08-16 11:01:00|||||||||153
1629111670000|2021-08-16 11:01:10|4101|4100.5|4101|4100|4101|4100.5|4101|4100|75
1629111680000|2021-08-16 11:01:20|4100.5|4099.5|4100.5|4099.5|4100.5|4099.5|4099.5|4098|1333
1629111690000|2021-08-16 11:01:30|||||||||61
1629111700000|2021-08-16 11:01:40|4101|4100|4101|4100|4101|4100|4101|4100|241
1629111710000|2021-08-16 11:01:50|4100.5|4100.5|4100.5|4099.5|4100.5|4100.5|4100.5|4099.5|556
1629111730000|2021-08-16 11:02:10|4100|4100|4101|4100|4101|4100|4100|4099.5|1380
1629111740000|2021-08-16 11:02:20|4101.5|4100.5|4101.5|4100.5|4101.5|4101|4101.5|4100.5|281
1629111750000|2021-08-16 11:02:30|4102|4101|4102.5|4101.5|4102.5|4101.5|4101.5|4101|373
1629111760000|2021-08-16 11:02:40|4102|4101|4102|4100.5|4102|4101.5|4101|4100.5|488
1629111770000|2021-08-16 11:02:50|4101.5||4101.5||4101.5||4101.5||0
1629111780000|2021-08-16 11:03:00|4102||4101.5||4102||4101.5||376
1629111790000|2021-08-16 11:03:10||4100||4100||4100||4100|76
1629111810000|2021-08-16 11:03:30|4102|4100.5|4102.5|4102|4102.5|4102|4101.5|4100.5|1449
1629111820000|2021-08-16 11:03:40|4103|4102.5|4103|4102|4104|4102.5|4103|4102|694
1629111830000|2021-08-16 11:03:50|4102|4101.5|4101.5|4100.5|4102.5|4101.5|4101.5|4100.5|1378
1629111840000|2021-08-16 11:04:00|4102|4101|4102|4101|4102.5|4101|4102|4101|449
1629111850000|2021-08-16 11:04:10|||||||||74
1629111860000|2021-08-16 11:04:20|||||||||118
1629111880000|2021-08-16 11:04:40|4102.5|4101.5|4102.5|4101.5|4103|4102|4102.5|4101|152
1629111890000|2021-08-16 11:04:50||4102||4102||4102||4102|41
1629111900000|2021-08-16 11:05:00||4101.5||4101.5||4101.5||4101.5|0
1629111910000|2021-08-16 11:05:10||4102||4101.5||4102||4101.5|231
1629111920000|2021-08-16 11:05:20||4102||4101.5||4102||4101.5|416
1629111930000|2021-08-16 11:05:30|4102|4101|4102|4101.5|4102|4101.5|4102|4101|0
1629111940000|2021-08-16 11:05:40||4101||4101||4101||4101|70
1629111950000|2021-08-16 11:05:50|||||||||94
1629111960000|2021-08-16 11:06:00|4102.5|4101.5|4102.5|4101.5|4103|4102.5|4102|4101.5|1507
1629111980000|2021-08-16 11:06:20|4102|4101|4102|4101|4102|4101|4102|4101|159
1629111990000|2021-08-16 11:06:30|4101.5||4101.5||4101.5||4101.5||0
1629112010000|2021-08-16 11:06:50|4102.5|4101.5|4102|4101|4102.5|4101.5|4101.5|4101|384
1629112020000|2021-08-16 11:07:00|4102.5|4101.5|4103|4101.5|4103|4102|4102.5|4101.5|2757
1629112040000|2021-08-16 11:07:20|4103.5|4102|4103.5|4102.5|4103.5|4103|4103|4102|1634
1629112050000|2021-08-16 11:07:30|4103|4102|4102|4101|4103.5|4102|4101.5|4101|1320
1629112060000|2021-08-16 11:07:40|||||||||61
1629112070000|2021-08-16 11:07:50|4101.5|4100.5|4101|4100.5|4101.5|4100.5|4101|4100.5|1248
1629112080000|2021-08-16 11:08:00|||||||||116
1629112100000|2021-08-16 11:08:20|4100.5|4100|4100.5|4099|4100.5|4100|4100.5|4099|279
1629112110000|2021-08-16 11:08:30||4100||4100||4100||4100|0
1629112140000|2021-08-16 11:09:00|4101|4100.5|4101|4100|4101|4100.5|4100.5|4100|888
1629112150000|2021-08-16 11:09:10|4101.5|4100.5|4101.5|4100.5|4101.5|4101|4101.5|4100.5|128
1629112160000|2021-08-16 11:09:20|||||||||84
1629112170000|2021-08-16 11:09:30|||||||||60
1629112180000|2021-08-16 11:09:40|4102|4101|4102|4100.5|4102|4101|4101.5|4100.5|185
1629112200000|2021-08-16 11:10:00|||||||||25
1629112210000|2021-08-16 11:10:10|||||||||2
1629112220000|2021-08-16 11:10:20||4101||4101||4101||4101|0
1629112250000|2021-08-16 11:10:50|4102.5|4101.5|4102|4101|4103.5|4102.5|4102|4101|1941
1629112280000|2021-08-16 11:11:20|4101.5||4101.5||4101.5||4101.5||83
1629112290000|2021-08-16 11:11:30|4101|4100.5|4101.5|4100.5|4101.5|4100.5|4101|4100.5|809
1629112300000|2021-08-16 11:11:40|||||||||84
1629112320000|2021-08-16 11:12:00|4102|4101|4102|4101|4102|4101.5|4101.5|4101|546
1629112380000|2021-08-16 11:13:00|4102.5|4101.5|4102.5|4102|4103|4102.5|4102|4101.5|2702
1629112400000|2021-08-16 11:13:20|||||||||61
1629112410000|2021-08-16 11:13:30|||||||||490
1629112420000|2021-08-16 11:13:40|||||||||37
1629112440000|2021-08-16 11:14:00|4103|4102.5|4102.5|4102|4103.5|4103|4102.5|4102|944
1629112450000|2021-08-16 11:14:10|4102|4101.5|4102|4101.5|4102|4101.5|4102|4101.5|261
1629112470000|2021-08-16 11:14:30|4101.5|4101|4101.5|4101|4101.5|4101|4101.5|4101|166
1629112480000|2021-08-16 11:14:40|||||||||38
1629112490000|2021-08-16 11:14:50|4102|4101.5|4101.5|4101|4102|4101.5|4101.5|4101|531
1629112500000|2021-08-16 11:15:00|||||||||6
1629112510000|2021-08-16 11:15:10|||||||||66
1629112520000|2021-08-16 11:15:20|||||||||66
1629112530000|2021-08-16 11:15:30|4101|4100.5|4100.5|4099.5|4101|4101|4100.5|4099.5|1522
1629112550000|2021-08-16 11:15:50|4101|4100|4101|4100|4101|4100.5|4100.5|4100|1705
1629112570000|2021-08-16 11:16:10|||||||||121
1629112580000|2021-08-16 11:16:20||4100.5||4100||4100.5||4100|321
1629112600000|2021-08-16 11:16:40|4101.5|4100.5|4101.5|4100.5|4101.5|4101|4101|4100.5|491
1629112610000|2021-08-16 11:16:50|||||||||100
1629112620000|2021-08-16 11:17:00|||||||||2
1629112630000|2021-08-16 11:17:10|||||||||2061
1629112640000|2021-08-16 11:17:20|||||||||100
1629112650000|2021-08-16 11:17:30|4101|4100|4101|4100|4101|4100.5|4100.5|4100|548
1629112660000|2021-08-16 11:17:40|4101.5|4100.5|4101.5|4100.5|4101.5|4101|4101|4100.5|718
1629112670000|2021-08-16 11:17:50|4101|4101|4100.5|4100|4101|4101|4100.5|4100|936
1629112680000|2021-08-16 11:18:00|4100|4099.5|4100.5|4099.5|4100.5|4099.5|4100|4099.5|441
1629112690000|2021-08-16 11:18:10|4100||4100||4100||4100||18
1629112700000|2021-08-16 11:18:20|4100.5||4100||4100.5||4100||114
1629112710000|2021-08-16 11:18:30|||||||||38
1629112720000|2021-08-16 11:18:40|||||||||200
1629112730000|2021-08-16 11:18:50|4100.5|4100|4100.5|4099.5|4100.5|4100|4100.5|4099.5|491
1629112770000|2021-08-16 11:19:30|4100|4099|4099|4098|4100|4099|4099|4098|856
1629112790000|2021-08-16 11:19:50|4098.5|4097.5|4098|4097|4099|4097.5|4098|4097|225
1629112800000|2021-08-16 11:20:00|4098.5|4097.5|4098|4097|4098.5|4097.5|4098|4097|1621
1629112810000|2021-08-16 11:20:10|4098.5|4097.5|4098.5|4097.5|4098.5|4098|4098|4097.5|1278
1629112820000|2021-08-16 11:20:20|4098||4098||4098||4098||19
1629112830000|2021-08-16 11:20:30|4098.5|4098|4099.5|4099|4100|4099|4098.5|4097.5|1857
1629112840000|2021-08-16 11:20:40|4100|4099.5|4100|4099|4100|4099.5|4100|4099|184
1629112850000|2021-08-16 11:20:50|4099.5|4099.5|4099|4098|4099.5|4099.5|4099|4098|1320
1629112860000|2021-08-16 11:21:00|4099.5|4098.5|4100|4099|4100|4099|4099.5|4098|1433
1629112900000|2021-08-16 11:21:40|4099.5|4098.5|4099.5|4098.5|4099.5|4099|4099|4098.5|465
1629112910000|2021-08-16 11:21:50|4099|4099|4100|4099|4100|4099|4099|4098.5|237
1629112930000|2021-08-16 11:22:10|4100.5|4099.5|4100.5|4099.5|4100.5|4100|4100.5|4099.5|110
1629112940000|2021-08-16 11:22:20|||||||||123
1629112950000|2021-08-16 11:22:30|4101|4100|4101|4100|4101|4100.5|4100.5|4100|930
1629112970000|2021-08-16 11:22:50||4100.5||4100.5||4100.5||4100.5|100
1629112980000|2021-08-16 11:23:00|4101.5|4101|4101.5|4100.5|4101.5|4101|4101.5|4100.5|198
1629112990000|2021-08-16 11:23:10|||||||||25
1629113010000|2021-08-16 11:23:30|4102|4101|4102.5|4101.5|4103.5|4103|4102|4100.5|1369
1629113020000|2021-08-16 11:23:40|4103|4101|4101.5|4100.5|4103|4101|4101.5|4100.5|100
1629113030000|2021-08-16 11:23:50|||||||||411
1629113040000|2021-08-16 11:24:00|4101|4100|4101|4100|4101.5|4100|4100.5|4099.5|588
1629113070000|2021-08-16 11:24:30|||||||||218
1629113120000|2021-08-16 11:25:20||4100.5||4100||4100.5||4100|0
1629113130000|2021-08-16 11:25:30|||||||||45
1629113160000|2021-08-16 11:26:00|4100.5|4100.5|4100|4099|4100.5|4100.5|4100|4099|4234
1629113180000|2021-08-16 11:26:20|4099.5|4098.5|4099.5|4098.5|4099.5|4098.5|4099.5|4098.5|282
1629113190000|2021-08-16 11:26:30|4099|4098|4099|4098|4099|4098|4099|4098|25
1629113200000|2021-08-16 11:26:40|4099.5||4098.5||4099.5||4098.5||145
1629113210000|2021-08-16 11:26:50||4097.5||4097.5||4097.5||4097|379
1629113220000|2021-08-16 11:27:00|4098|4097|4098|4097.5|4098|4097.5|4098|4097|600
1629113230000|2021-08-16 11:27:10|4097.5|4097|4097.5|4097|4097.5|4097|4097.5|4097|102
1629113240000|2021-08-16 11:27:20|||||||||8
1629113260000|2021-08-16 11:27:40|||||||||16
1629113270000|2021-08-16 11:27:50|4098|4097.5|4098|4097.5|4098|4097.5|4097.5|4097|1234
1629113280000|2021-08-16 11:28:00|4097.5|4097|4097.5|4097|4097.5|4097|4097.5|4097|157
1629113290000|2021-08-16 11:28:10|4097|4096.5|4097|4096|4097.5|4096.5|4097|4096|142
1629113300000|2021-08-16 11:28:20|4096.5|4095.5|4096|4095|4096.5|4095.5|4096|4095|0
1629113310000|2021-08-16 11:28:30|||||||||131
1629113320000|2021-08-16 11:28:40|4095.5|4094.5|4096|4095|4096|4095.5|4095|4094.5|1043
1629113340000|2021-08-16 11:29:00|4095.5||4095.5||4096||4095.5||33
1629113350000|2021-08-16 11:29:10|||||||||91
1629113360000|2021-08-16 11:29:20|||||||||25
1629113370000|2021-08-16 11:29:30|4095|4094.5|4095|4094.5|4095|4094.5|4095|4094|66
1629113380000|2021-08-16 11:29:40|4094.5|4094|4093|4091.5|4095|4094|4092.5|4091|2121
1629113390000|2021-08-16 11:29:50|4093.5|4092|4094|4093|4094|4093|4093.5|4091.5|1731
1629113400000|2021-08-16 11:30:00|4094.5|4093.5|4094|4093|4094.5|4094|4094|4093|1865
1629113410000|2021-08-16 11:30:10||4093.5||4093.5||4093.5||4093.5|137
1629113420000|2021-08-16 11:30:20||4093||4093||4093||4093|390
1629113430000|2021-08-16 11:30:30|4093.5|4092.5|4092|4091.5|4093.5|4092.5|4092|4091.5|1116
1629113440000|2021-08-16 11:30:40|||||||||59
1629113450000|2021-08-16 11:30:50|||||||||24
1629113460000|2021-08-16 11:31:00|4091.5|4091|4092.5|4091.5|4092.5|4092|4091.5|4090.5|708
1629113470000|2021-08-16 11:31:10|||||||||169
1629113480000|2021-08-16 11:31:20|4092|4091|4092|4091|4092.5|4092|4091|4090.5|4052
1629113490000|2021-08-16 11:31:30|||||||||21
1629113500000|2021-08-16 11:31:40||4091.5||4091.5||4091.5||4091.5|13
1629113510000|2021-08-16 11:31:50|4091.5|4091|4091.5|4091|4092|4091.5|4091.5|4090.5|1092
1629113520000|2021-08-16 11:32:00|4091|4090.5|4090.5|4089.5|4091|4090.5|4090.5|4089.5|811
1629113540000|2021-08-16 11:32:20|4091|4090|4092|4091|4092|4091|4091|4090|1283
1629113550000|2021-08-16 11:32:30|4092.5|4091.5|4092.5|4091.5|4092.5|4091.5|4092.5|4091.5|232
1629113570000|2021-08-16 11:32:50|||||||||431
1629113580000|2021-08-16 11:33:00|||||||||16
1629113600000|2021-08-16 11:33:20|4092|4091|4091.5|4091|4092|4091|4091.5|4091|571
1629113610000|2021-08-16 11:33:30|4091|4090.5|4091.5|4090.5|4091.5|4090.5|4091|4090.5|149
1629113620000|2021-08-16 11:33:40|||||||||134
1629113630000|2021-08-16 11:33:50|||||||||24
1629113640000|2021-08-16 11:34:00||4091||4091||4091||4091|64
1629113650000|2021-08-16 11:34:10|4092|4091.5|4092|4091|4092|4091.5|4091.5|4091|614
1629113660000|2021-08-16 11:34:20|||||||||20
1629113680000|2021-08-16 11:34:40|4092.5|4091.5|4092|4091|4092.5|4092|4092|4091|732
1629113700000|2021-08-16 11:35:00||4091.5||4091.5||4091.5||4091.5|43
1629113710000|2021-08-16 11:35:10|4092.5||4092.5||4092.5||4092.5||254
1629113760000|2021-08-16 11:36:00|4092|4092|4092|4091|4092|4092|4092|4090|827
1629113770000|2021-08-16 11:36:10|||||||||120
1629113780000|2021-08-16 11:36:20|4091|4090.5|4091|4090.5|4091|4090.5|4091|4090|387
1629113790000|2021-08-16 11:36:30|4090.5|4090|4090|4088.5|4090.5|4090|4090|4088.5|1466
1629113800000|2021-08-16 11:36:40||4089||4088.5||4089||4088.5|16
1629113810000|2021-08-16 11:36:50|4090.5|4089|4090|4089.5|4091|4090|4090|4089|1854
1629113820000|2021-08-16 11:37:00|4089.5|4089|4089.5|4089|4090|4089|4089.5|4089|303
1629113830000|2021-08-16 11:37:10|4090||4090||4090||4090||511
1629113840000|2021-08-16 11:37:20|||||||||16
1629113850000|2021-08-16 11:37:30|4089.5||4090||4090||4089.5||0
1629113860000|2021-08-16 11:37:40|||||||||190
1629113880000|2021-08-16 11:38:00|4089.5|4088.5|4089|4088.5|4089.5|4088.5|4089|4088.5|231
1629113910000|2021-08-16 11:38:30|||||||||16
1629113930000|2021-08-16 11:38:50|4089.5|4089|4089|4088|4090|4089|4089|4088|2289
1629113940000|2021-08-16 11:39:00|||||||||16
1629113960000|2021-08-16 11:39:20||4088.5||4088||4088.5||4088|127
1629113980000|2021-08-16 11:39:40|||||||||16
1629114000000|2021-08-16 11:40:00|4088.5|4087.5|4088|4087|4088.5|4087.5|4087.5|4087|1080
1629114020000|2021-08-16 11:40:20||4086.5||4087||4087||4086.5|0
1629114040000|2021-08-16 11:40:40|||||||||16
1629114100000|2021-08-16 11:41:40|4088.5|4087.5|4087.5|4086.5|4088.5|4088|4087.5|4086.5|4938
1629114110000|2021-08-16 11:41:50|4088|4087|4088.5|4087.5|4088.5|4087.5|4088|4087|3076
1629114120000|2021-08-16 11:42:00|4089|4088|4089|4088|4089|4088|4089|4087.5|694
1629114140000|2021-08-16 11:42:20|||||||||769
1629114170000|2021-08-16 11:42:50|4089.5|4088.5|4089.5|4089|4090|4089|4089.5|4088.5|459
1629114180000|2021-08-16 11:43:00|||||||||16
1629114190000|2021-08-16 11:43:10|4090||4090||4090||4089.5||456
1629114200000|2021-08-16 11:43:20||4089.5||4089.5||4089.5||4089.5|0
1629114210000|2021-08-16 11:43:30||4089||4089||4089||4089|22
1629114230000|2021-08-16 11:43:50|4090.5|4089.5|4090|4089|4091|4090|4090|4089|375
1629114240000|2021-08-16 11:44:00|4089.5|4088.5|4089|4088|4089.5|4088.5|4089|4088|534
1629114280000|2021-08-16 11:44:40|4089.5|4088.5|4089.5|4089|4089.5|4089|4089.5|4088|383
1629114300000|2021-08-16 11:45:00|4089|4088.5|4089|4088|4089|4088.5|4089|4088|313
1629114310000|2021-08-16 11:45:10||4088.5||4088.5||4088.5||4088.5|499
1629114320000|2021-08-16 11:45:20|4089.5|4089|4089.5|4088.5|4089.5|4089|4089.5|4088.5|640
1629114330000|2021-08-16 11:45:30||4088||4088||4088||4088|58
1629114350000|2021-08-16 11:45:50|4089|4088.5|4089|4088|4089|4088.5|4089|4088|16
1629114380000|2021-08-16 11:46:20|||||||||16
1629114400000|2021-08-16 11:46:40||4088.5||4088.5||4088.5||4088.5|694
1629114410000|2021-08-16 11:46:50|||||||||16
1629114430000|2021-08-16 11:47:10|4088.5|4088|4089|4088.5|4089|4088.5|4088.5|4088|721
1629114440000|2021-08-16 11:47:20||4088||4088||4088||4088|70
1629114450000|2021-08-16 11:47:30||4088.5||4088||4088.5||4088|225
1629114480000|2021-08-16 11:48:00|4089.5|4088.5|4089.5|4088.5|4089.5|4089|4089.5|4088|600
1629114510000|2021-08-16 11:48:30|||||||||16
1629114520000|2021-08-16 11:48:40|||||||||150
1629114540000|2021-08-16 11:49:00|4090|4089|4090.5|4089.5|4090.5|4090|4090|4089|1587
1629114550000|2021-08-16 11:49:10|||||||||16
1629114560000|2021-08-16 11:49:20|4091|4090.5|4090.5|4089.5|4091|4090.5|4090.5|4089.5|609
1629114570000|2021-08-16 11:49:30|4091|4090|4090.5|4089.5|4091|4090|4090.5|4089.5|27
1629114580000|2021-08-16 11:49:40|4091|4090|4092|4091|4092|4091|4090.5|4089.5|1932
1629114590000|2021-08-16 11:49:50|4091.5|4090.5|4091|4090|4091.5|4091|4091|4090|1390
1629114610000|2021-08-16 11:50:10|||||||||16
1629114630000|2021-08-16 11:50:30|||||||||1
1629114640000|2021-08-16 11:50:40|4090.5|4089.5|4090.5|4089.5|4090.5|4090|4090|4089.5|1047
1629114650000|2021-08-16 11:50:50|||||||||52
1629114670000|2021-08-16 11:51:10|4091|4090|4091.5|4090.5|4091.5|4091|4091|4090|1421
1629114720000|2021-08-16 11:52:00|||||||||16
1629114740000|2021-08-16 11:52:20|4092|4091|4093|4092|4093.5|4093|4092|4091|1657
1629114750000|2021-08-16 11:52:30|4092.5|4091.5|4092.5|4091|4092.5|4091.5|4092|4091|373
1629114770000|2021-08-16 11:52:50|||||||||30
1629114780000|2021-08-16 11:53:00|||||||||16
1629114790000|2021-08-16 11:53:10|||||||||275
1629114820000|2021-08-16 11:53:40|||||||||16
1629114830000|2021-08-16 11:53:50|||||||||62
1629114840000|2021-08-16 11:54:00|4092||4092||4092||4091.5||979
1629114850000|2021-08-16 11:54:10|||||||||18
1629114860000|2021-08-16 11:54:20|||||||||280
1629114870000|2021-08-16 11:54:30|||||||||42
1629114880000|2021-08-16 11:54:40|||||||||16
1629114890000|2021-08-16 11:54:50|4092.5|4091.5|4092.5|4092|4093|4092.5|4092.5|4091.5|1498
1629114900000|2021-08-16 11:55:00|4093|4092.5|4093|4092|4093|4092.5|4092.5|4092|200
1629114920000|2021-08-16 11:55:20|4093.5|4092.5|4093|4092|4094|4093|4093|4092|554
1629114960000|2021-08-16 11:56:00|||||||||40
1629114970000|2021-08-16 11:56:10|||||||||249
1629114980000|2021-08-16 11:56:20|||||||||16
1629115000000|2021-08-16 11:56:40||4092.5||4092||4092.5||4092|390
1629115010000|2021-08-16 11:56:50|||||||||72
1629115020000|2021-08-16 11:57:00|4092.5||4092.5||4092.5||4092.5||16
1629115030000|2021-08-16 11:57:10|||||||||88
1629115040000|2021-08-16 11:57:20|4093|4092.5|4093|4092|4093|4092.5|4093|4092|833
1629115080000|2021-08-16 11:58:00|4092.5|4091.5|4092|4091|4093|4091.5|4091.5|4091|3065
1629115100000|2021-08-16 11:58:20|4092.5|4091.5|4092|4091.5|4093|4092|4092|4091|1255
1629115120000|2021-08-16 11:58:40|4092.5|4092|4092.5|4091.5|4092.5|4092|4092.5|4091.5|257
1629115130000|2021-08-16 11:58:50|4093|4092|4093|4092|4093|4092.5|4093|4092|425
1629115140000|2021-08-16 11:59:00|4092.5|4091.5|4092.5|4091.5|4092.5|4091.5|4092.5|4091.5|765
1629115160000|2021-08-16 11:59:20|||||||||16
1629115210000|2021-08-16 12:00:10|4092|4091|4091.5|4091|4092.5|4091.5|4091.5|4091|886
1629115220000|2021-08-16 12:00:20|4092||4092||4092||4092||499
1629115240000|2021-08-16 12:00:40|||||||||1
1629115260000|2021-08-16 12:01:00|||||||||159
1629115280000|2021-08-16 12:01:20|4091.5|4090.5|4091.5|4090.5|4092|4090.5|4090.5|4089.5|1258
1629115300000|2021-08-16 12:01:40|4091|4090|4091|4090|4091|4090.5|4090.5|4090|154
1629115310000|2021-08-16 12:01:50|4090.5|4090.5|4091.5|4090|4091.5|4090.5|4090.5|4090|2748
1629115320000|2021-08-16 12:02:00|4091|4089.5|4090.5|4089.5|4091|4090|4090.5|4089.5|607
1629115330000|2021-08-16 12:02:10|4090|4089|4090|4089|4090.5|4089|4088.5|4088|2540
1629115340000|2021-08-16 12:02:20|||||||||516
1629115360000|2021-08-16 12:02:40|4089.5|4088.5|4090|4089|4090|4089|4089|4088|1520
1629115370000|2021-08-16 12:02:50|4089.5|4088.5|4089|4088|4089.5|4088.5|4089|4088|401
1629115380000|2021-08-16 12:03:00|4088.5|4087.5|4089|4088|4089|4088|4088.5|4087.5|432
1629115390000|2021-08-16 12:03:10|4088.5||4088.5||4088.5||4088.5||63
1629115400000|2021-08-16 12:03:20|4088|4087.5|4088|4087.5|4088|4087.5|4088|4087.5|48
1629115410000|2021-08-16 12:03:30|4088.5|4087|4088.5|4087.5|4088.5|4088|4088.5|4087|897
1629115430000|2021-08-16 12:03:50|||||||||16
1629115450000|2021-08-16 12:04:10|4088|4087|4089|4088.5|4089|4088.5|4088|4087|2323
1629115460000|2021-08-16 12:04:20|||||||||497
1629115470000|2021-08-16 12:04:30|4089.5|4089|4089.5|4088.5|4090|4089|4089.5|4088.5|1155
1629115490000|2021-08-16 12:04:50|4090|4089|4090.5|4089.5|4090.5|4090|4090|4089|3148
1629115500000|2021-08-16 12:05:00|4090|4089|4090|4089|4090|4089|4090|4089|851
1629115510000|2021-08-16 12:05:10|4090.5|4089.5|4090|4089|4090.5|4089.5|4090|4089|149
1629115550000|2021-08-16 12:05:50|4090.5|4089.5|4090.5|4089.5|4090.5|4090|4090|4089.5|538
1629115570000|2021-08-16 12:06:10|4091|4090|4091|4090.5|4091|4090.5|4091|4090|513
1629115580000|2021-08-16 12:06:20|4091.5||4091.5||4091.5||4091.5||161
1629115610000|2021-08-16 12:06:50|4091|4090|4090.5|4089.5|4091|4090|4090.5|4089.5|939
1629115620000|2021-08-16 12:07:00|||||||||400
1629115630000|2021-08-16 12:07:10|||||||||50
1629115650000|2021-08-16 12:07:30|4091|4090|4091|4090|4091|4090|4090.5|4090|821
1629115660000|2021-08-16 12:07:40|4091.5|4090.5|4091|4090|4091.5|4090.5|4091|4090|475
1629115690000|2021-08-16 12:08:10|||||||||3
1629115710000|2021-08-16 12:08:30||4090.5||4090||4090.5||4090|1
1629115720000|2021-08-16 12:08:40|4090.5|4089.5|4090.5|4089.5|4090.5|4090|4090.5|4089.5|80
1629115730000|2021-08-16 12:08:50|||||||||100
1629115740000|2021-08-16 12:09:00||4090||4090||4090||4090|16
1629115760000|2021-08-16 12:09:20||4089.5||4089.5||4089.5||4089.5|9
1629115770000|2021-08-16 12:09:30|||||||||22
1629115780000|2021-08-16 12:09:40|4090||4090||4090.5||4090||203
1629115790000|2021-08-16 12:09:50|4090.5|4090|4090.5|4089.5|4090.5|4090|4090.5|4089.5|55
1629115800000|2021-08-16 12:10:00|4090|4089|4089.5|4088.5|4090|4089|4089.5|4088.5|1969
1629115810000|2021-08-16 12:10:10|4090|4089|4090|4089|4090.5|4089.5|4089.5|4089|957
1629115820000|2021-08-16 12:10:20|4090.5||4090.5||4090.5||4090.5||172
1629115830000|2021-08-16 12:10:30|4090||4090||4090||4090||16
1629115840000|2021-08-16 12:10:40||4088.5||4089||4089||4088.5|62
1629115850000|2021-08-16 12:10:50||4089.5||4089||4089.5||4089|0
1629115860000|2021-08-16 12:11:00|4090.5|4089.5|4090.5|4089.5|4091|4090|4090.5|4089.5|731
1629115870000|2021-08-16 12:11:10|||||||||27
1629115920000|2021-08-16 12:12:00|4090|4089|4089|4088.5|4090|4089|4089|4088.5|1495
1629115930000|2021-08-16 12:12:10|||||||||159
1629115950000|2021-08-16 12:12:30|4089.5|4089|4089|4088.5|4090|4089.5|4089|4088.5|858
1629115960000|2021-08-16 12:12:40|||||||||40
1629115970000|2021-08-16 12:12:50|4088.5|4088|4088|4087.5|4088.5|4088|4088|4087.5|108
1629115980000|2021-08-16 12:13:00|4088.5|4088|4089|4087.5|4089|4088|4088.5|4087.5|1087
1629116000000|2021-08-16 12:13:20|||||||||16
1629116010000|2021-08-16 12:13:30|||||||||215
1629116030000|2021-08-16 12:13:50|||||||||16
1629116080000|2021-08-16 12:14:40||4088||4088||4088.5||4088|124
1629116090000|2021-08-16 12:14:50|||||||||16
1629116100000|2021-08-16 12:15:00|||||||||59
1629116120000|2021-08-16 12:15:20|||||||||16
1629116150000|2021-08-16 12:15:50|||||||||100
1629116160000|2021-08-16 12:16:00|4088.5|4088.5|4088|4087|4089|4088.5|4088|4087|2632
1629116170000|2021-08-16 12:16:10|4087.5||4087.5||4087.5||4087.5||286
1629116180000|2021-08-16 12:16:20|||||||||364
1629116200000|2021-08-16 12:16:40|4088|4087.5|4088.5|4087.5|4088.5|4088|4088|4087|1511
1629116210000|2021-08-16 12:16:50|||||||||75
1629116220000|2021-08-16 12:17:00|4089|4088|4089|4088.5|4089|4088.5|4088.5|4088|195
1629116230000|2021-08-16 12:17:10|4089.5|4089|4089.5|4089|4089.5|4089|4089.5|4088.5|413
1629116240000|2021-08-16 12:17:20||4088.5||4088.5||4088.5||4088.5|186
1629116250000|2021-08-16 12:17:30|||||||||11
1629116280000|2021-08-16 12:18:00||4089||4089||4089||4089|200
1629116290000|2021-08-16 12:18:10|||||||||147
1629116310000|2021-08-16 12:18:30|4090|4089.5|4091|4090.5|4091|4090.5|4090|4089.5|696
1629116320000|2021-08-16 12:18:40|4091.5|4090|4091.5|4090.5|4091.5|4090.5|4091.5|4090|24
1629116330000|2021-08-16 12:18:50|4092|4091|4091.5|4090.5|4092|4091|4091.5|4090.5|495
1629116340000|2021-08-16 12:19:00|||||||||27
1629116360000|2021-08-16 12:19:20|||||||||247
1629116370000|2021-08-16 12:19:30|||||||||365
1629116390000|2021-08-16 12:19:50|4091|4090|4091|4090|4091|4090|4091|4090|387
1629116400000|2021-08-16 12:20:00|4090.5|4089.5|4090|4089|4090.5|4089.5|4090|4089|2467
1629116410000|2021-08-16 12:20:10|4090.5|4089.5|4090.5|4089.5|4090.5|4090|4090.5|4089.5|615
1629116420000|2021-08-16 12:20:20||4090||4090||4090||4090|29
1629116430000|2021-08-16 12:20:30|4091||4091||4091||4091||30
1629116440000|2021-08-16 12:20:40|4091.5|4090.5|4091.5|4091|4091.5|4091|4091.5|4090.5|703
1629116450000|2021-08-16 12:20:50|||||||||131
1629116480000|2021-08-16 12:21:20|||||||||478
1629116490000|2021-08-16 12:21:30|4091|4090.5|4090.5|4090|4091|4090.5|4090.5|4090|131
1629116510000|2021-08-16 12:21:50|||||||||16
1629116530000|2021-08-16 12:22:10|||||||||51
1629116540000|2021-08-16 12:22:20|||||||||20
1629116550000|2021-08-16 12:22:30|||||||||5
1629116570000|2021-08-16 12:22:50|||||||||16
1629116580000|2021-08-16 12:23:00|||||||||535
1629116590000|2021-08-16 12:23:10|||||||||665
1629116600000|2021-08-16 12:23:20|4091|4089.5|4091|4090.5|4091|4090.5|4091|4089.5|441
1629116610000|2021-08-16 12:23:30||4090||4090||4090||4090|19
1629116620000|2021-08-16 12:23:40|4090.5||4090.5||4090.5||4090.5||88
1629116630000|2021-08-16 12:23:50|4091||4091||4091||4091||59
1629116660000|2021-08-16 12:24:20|||||||||16
1629116670000|2021-08-16 12:24:30|||||||||1
1629116680000|2021-08-16 12:24:40|||||||||16
1629116690000|2021-08-16 12:24:50|||||||||174
1629116700000|2021-08-16 12:25:00|4090.5|4089.5|4090|4089|4090.5|4089.5|4090|4089|349
1629116710000|2021-08-16 12:25:10|||||||||16
1629116720000|2021-08-16 12:25:20|4089.5|4088.5|4089|4088.5|4090|4088.5|4089|4088.5|472
1629116730000|2021-08-16 12:25:30|4088.5|4088|4088.5|4088|4088.5|4088|4088.5|4088|274
1629116740000|2021-08-16 12:25:40|4089|4088.5|4090|4089.5|4090|4089.5|4088.5|4088.5|1440
1629116750000|2021-08-16 12:25:50|4090.5|4090|4090.5|4089.5|4091|4090|4090.5|4089.5|484
1629116790000|2021-08-16 12:26:30|||||||||16
1629116820000|2021-08-16 12:27:00|4090||4090||4090||4090||208
1629116830000|2021-08-16 12:27:10|4090.5|4090|4090|4089.5|4090.5|4090|4090|4089.5|262
1629116840000|2021-08-16 12:27:20|4090.5||4090.5||4090.5||4090.5||0
1629116850000|2021-08-16 12:27:30|4091|4090|4090.5|4089.5|4091|4090.5|4090.5|4089.5|564
1629116880000|2021-08-16 12:28:00||4090||4090||4090||4090|0
1629116890000|2021-08-16 12:28:10|||||||||90
1629116930000|2021-08-16 12:28:50|||||||||16
1629116970000|2021-08-16 12:29:30|4090|4089.5|4090|4089.5|4090|4089.5|4090|4089.5|372
1629116980000|2021-08-16 12:29:40|||||||||138
1629116990000|2021-08-16 12:29:50|4090.5|4090|4091|4090|4091|4090.5|4090|4089.5|824
1629117000000|2021-08-16 12:30:00|4090.5|4089.5|4090.5|4089.5|4090.5|4089.5|4090.5|4089.5|99
1629117010000|2021-08-16 12:30:10|||||||||826
1629117020000|2021-08-16 12:30:20|||||||||10
1629117040000|2021-08-16 12:30:40|4091|4090|4091.5|4090.5|4091.5|4091|4090.5|4090|2337
1629117050000|2021-08-16 12:30:50|4091|4090|4091|4090|4091|4090|4091|4090|66
1629117060000|2021-08-16 12:31:00|4090.5|4089.5|4090|4089|4090.5|4089.5|4090|4089|1579
1629117100000|2021-08-16 12:31:40|||||||||40
1629117110000|2021-08-16 12:31:50|||||||||145
1629117120000|2021-08-16 12:32:00|||||||||126
1629117140000|2021-08-16 12:32:20|4089.5|4088.5|4089|4088|4090|4089|4088.5|4088|2949
1629117150000|2021-08-16 12:32:30|4089.5|4088.5|4090|4089|4090|4089|4089.5|4088.5|999
1629117160000|2021-08-16 12:32:40|4089.5|4088.5|4089.5|4088.5|4089.5|4089|4089.5|4088.5|150
1629117180000|2021-08-16 12:33:00|4089||4089.5||4089.5||4089||0
1629117200000|2021-08-16 12:33:20|4090|4089|4090|4089|4090|4089|4090|4089|16
1629117210000|2021-08-16 12:33:30|4090.5|4089.5|4090|4089|4090.5|4089.5|4090|4089|947
1629117220000|2021-08-16 12:33:40||4088.5||4089||4089||4088.5|0
1629117230000|2021-08-16 12:33:50|||||||||16
1629117240000|2021-08-16 12:34:00|4089.5||4089.5||4089.5||4089.5||24
1629117250000|2021-08-16 12:34:10|4089|4088.5|4089.5|4088.5|4089.5|4089|4089|4088.5|1273
1629117260000|2021-08-16 12:34:20|||||||||16
1629117270000|2021-08-16 12:34:30|4090|4089|4089|4088|4090|4089|4089|4088|2655
1629117280000|2021-08-16 12:34:40|4088.5|4087.5|4088.5|4087.5|4088.5|4087.5|4088.5|4087|60
1629117290000|2021-08-16 12:34:50||4088||4087.5||4088||4087.5|148
1629117300000|2021-08-16 12:35:00||4087||4087||4087.5||4087|0
1629117310000|2021-08-16 12:35:10||4087.5||4087||4087.5||4087|0
1629117320000|2021-08-16 12:35:20|4088|4086.5|4087.5|4086.5|4088|4086.5|4087.5|4086.5|56
1629117330000|2021-08-16 12:35:30|4088|4087|4088.5|4087|4088.5|4087.5|4088|4087|716
1629117340000|2021-08-16 12:35:40|||||||||16
1629117360000|2021-08-16 12:36:00||4087.5||4087||4087.5||4087|0
1629117370000|2021-08-16 12:36:10|||||||||260
1629117390000|2021-08-16 12:36:30|4089|4087.5|4089.5|4088.5|4089.5|4089|4089|4087.5|2431
1629117410000|2021-08-16 12:36:50|||||||||16
1629117420000|2021-08-16 12:37:00|||||||||60
1629117430000|2021-08-16 12:37:10|4089|4088|4089|4088|4089.5|4088.5|4088.5|4088|1588
1629117440000|2021-08-16 12:37:20|||||||||16
1629117480000|2021-08-16 12:38:00|4088.5|4087.5|4088|4087|4089|4087.5|4088|4087|1196
1629117490000|2021-08-16 12:38:10|||||||||182
1629117500000|2021-08-16 12:38:20|||||||||5
1629117520000|2021-08-16 12:38:40|||||||||16
1629117530000|2021-08-16 12:38:50|4087.5|4086.5|4087|4086.5|4087.5|4086.5|4087|4086.5|193
1629117540000|2021-08-16 12:39:00|||||||||16
1629117550000|2021-08-16 12:39:10|||||||||328
1629117560000|2021-08-16 12:39:20|4086.5|4086|4086.5|4086|4086.5|4086|4086.5|4086|703
1629117570000|2021-08-16 12:39:30|4087|4086.5|4087.5|4086|4088|4087|4087|4086|3147
1629117580000|2021-08-16 12:39:40|||||||||16
1629117640000|2021-08-16 12:40:40||4086.5||4086.5||4087||4086.5|517
1629117650000|2021-08-16 12:40:50||4086||4086.5||4086.5||4086|0
1629117660000|2021-08-16 12:41:00|||||||||100
1629117670000|2021-08-16 12:41:10|||||||||16
1629117680000|2021-08-16 12:41:20|||||||||16
1629117690000|2021-08-16 12:41:30|4087|4087|4088|4087|4088|4087|4087|4087|403
1629117710000|2021-08-16 12:41:50|||||||||14
1629117720000|2021-08-16 12:42:00|4087.5|4086|4087|4086.5|4087.5|4086.5|4087|4086|433
1629117730000|2021-08-16 12:42:10|4087.5||4087.5||4087.5||4087.5||201
1629117740000|2021-08-16 12:42:20|||||||||81
1629117750000|2021-08-16 12:42:30|4087||4087||4087.5||4087||2583
1629117760000|2021-08-16 12:42:40|4087.5||4087.5||4087.5||4087.5||145
1629117770000|2021-08-16 12:42:50|4088|4087|4088|4087|4088|4087|4088|4087|42
1629117800000|2021-08-16 12:43:20|||||||||403
1629117810000|2021-08-16 12:43:30||4087.5||4087.5||4087.5||4087.5|442
1629117820000|2021-08-16 12:43:40|||||||||200
1629117830000|2021-08-16 12:43:50|4088.5|4088|4089|4088.5|4089|4088.5|4088.5|4088|921
1629117840000|2021-08-16 12:44:00|||||||||16
1629117850000|2021-08-16 12:44:10|4089.5||4089.5||4089.5||4089.5||242
1629117870000|2021-08-16 12:44:30|||||||||16
1629117880000|2021-08-16 12:44:40|4090|4089|4090|4089|4090|4089|4089.5|4089|415
1629117890000|2021-08-16 12:44:50|||||||||16
1629117920000|2021-08-16 12:45:20|||||||||16
1629117930000|2021-08-16 12:45:30|||||||||123
1629117960000|2021-08-16 12:46:00|4089.5|4089.5|4090|4089|4090|4089.5|4089.5|4089|485
1629117990000|2021-08-16 12:46:30|4091|4089.5|4091|4090|4091|4090|4090.5|4089.5|663
1629118010000|2021-08-16 12:46:50|4090.5|4090.5|4089.5|4088.5|4090.5|4090.5|4089.5|4088.5|2805
1629118020000|2021-08-16 12:47:00|4089|4088|4089|4088|4089|4088|4089|4088|191
1629118030000|2021-08-16 12:47:10|||||||||281
1629118070000|2021-08-16 12:47:50|||||||||121
1629118080000|2021-08-16 12:48:00|||||||||116
1629118090000|2021-08-16 12:48:10||4088.5||4088||4088.5||4088|0
1629118110000|2021-08-16 12:48:30|||||||||16
1629118130000|2021-08-16 12:48:50|||||||||40
1629118140000|2021-08-16 12:49:00|4088.5|4087.5|4087.5|4087|4088.5|4087.5|4087.5|4087|252
1629118160000|2021-08-16 12:49:20|||||||||16
1629118180000|2021-08-16 12:49:40|4088|4087.5|4088|4087|4088|4087.5|4088|4087|1645
1629118190000|2021-08-16 12:49:50|4088.5|4087.5|4087.5|4086.5|4089.5|4089|4087.5|4086.5|4285
1629118200000|2021-08-16 12:50:00|4087|4086|4086.5|4086|4087|4086|4086.5|4086|360
1629118210000|2021-08-16 12:50:10|||||||||16
1629118220000|2021-08-16 12:50:20|4087|4086.5|4087.5|4086.5|4087.5|4086.5|4087|4086.5|890
1629118230000|2021-08-16 12:50:30|4088|4087|4088|4087|4088|4087|4088|4087|782
1629118250000|2021-08-16 12:50:50|||||||||440
1629118260000|2021-08-16 12:51:00|4087.5|4086.5|4087|4086.5|4087.5|4087|4087|4086.5|906
1629118270000|2021-08-16 12:51:10|4087.5|4087|4088|4087|4088|4087|4087.5|4086.5|925
1629118290000|2021-08-16 12:51:30||4087.5||4087||4087.5||4087|563
1629118300000|2021-08-16 12:51:40|4088.5|4087.5|4088.5|4088|4089|4088|4088|4087.5|1891
1629118310000|2021-08-16 12:51:50|||||||||1
1629118320000|2021-08-16 12:52:00|4088|4087.5|4087.5|4087|4088|4087.5|4087.5|4086.5|1244
1629118330000|2021-08-16 12:52:10|4087|4086.5|4087|4086|4087|4086.5|4087|4086|288
1629118340000|2021-08-16 12:52:20||4086.5||4086.5||4086.5||4086.5|117
1629118350000|2021-08-16 12:52:30||4086||4086||4086||4086|91
1629118360000|2021-08-16 12:52:40|4087.5|4086.5|4087.5|4086.5|4087.5|4086.5|4087.5|4086.5|261
1629118370000|2021-08-16 12:52:50||4087||4087||4087||4087|36
1629118380000|2021-08-16 12:53:00|4087|4086.5|4087|4086|4087|4086.5|4087|4086|141
1629118390000|2021-08-16 12:53:10|4087.5|4086.5|4087.5|4086.5|4087.5|4086.5|4087.5|4086.5|707
1629118400000|2021-08-16 12:53:20|4087||4087.5||4087.5||4087||811
1629118430000|2021-08-16 12:53:50|||||||||50
1629118440000|2021-08-16 12:54:00|4087|4086|4086|4085|4087|4086|4086|4085|1152
1629118450000|2021-08-16 12:54:10|||||||||13
1629118460000|2021-08-16 12:54:20|||||||||69
1629118470000|2021-08-16 12:54:30|||||||||3
1629118490000|2021-08-16 12:54:50|4085.5|4084.5|4084.5|4084|4086|4085|4084.5|4084|2525
1629118500000|2021-08-16 12:55:00|||||||||390
1629118510000|2021-08-16 12:55:10|4083.5|4083.5|4085|4084|4085|4084|4083.5|4083|1269
1629118520000|2021-08-16 12:55:20|4085.5|4084.5|4085.5|4084.5|4085.5|4085|4085.5|4084.5|783
1629118530000|2021-08-16 12:55:30|||||||||14
1629118540000|2021-08-16 12:55:40|4086|4085|4085.5|4084.5|4086|4085|4085.5|4084.5|905
1629118550000|2021-08-16 12:55:50|||||||||14
1629118570000|2021-08-16 12:56:10|4085||4085||4085||4085||118
1629118580000|2021-08-16 12:56:20|||||||||404
1629118590000|2021-08-16 12:56:30|||||||||79
1629118610000|2021-08-16 12:56:50|||||||||75
1629118620000|2021-08-16 12:57:00|4084.5|4084|4084.5|4084|4084.5|4084|4084.5|4084|123
1629118640000|2021-08-16 12:57:20|4085|4084.5|4085|4084|4085|4084.5|4085|4084|842
1629118650000|2021-08-16 12:57:30|4085.5|4084.5|4085.5|4084.5|4085.5|4084.5|4085.5|4084.5|1161
1629118660000|2021-08-16 12:57:40|||||||||16
1629118670000|2021-08-16 12:57:50|4085||4085.5||4085.5||4085||0
1629118680000|2021-08-16 12:58:00||4085||4084.5||4085||4084.5|470
1629118720000|2021-08-16 12:58:40|4085|4084|4084|4083.5|4085|4084|4084|4083.5|1538
1629118740000|2021-08-16 12:59:00|4083.5|4083|4083.5|4083|4083.5|4083|4083|4082.5|1776
1629118750000|2021-08-16 12:59:10|4083|4082.5|4083.5|4082.5|4083.5|4082.5|4083|4082.5|52
1629118770000|2021-08-16 12:59:30|4083|4082|4082.5|4082|4083.5|4082|4082.5|4081.5|1739
1629118780000|2021-08-16 12:59:40|4082|4081.5|4082.5|4081|4082.5|4082|4082|4081|3407
1629118790000|2021-08-16 12:59:50|4083|4081.5|4083|4082|4083.5|4083|4083|4081.5|8841
1629118800000|2021-08-16 13:00:00|4083.5|4082.5|4084|4083|4084|4083.5|4083.5|4082|3328
1629118810000|2021-08-16 13:00:10|4084.5|4083.5|4084.5|4083.5|4085|4084.5|4084.5|4083|5856
1629118840000|2021-08-16 13:00:40||4084||4083.5||4084||4083.5|433
1629118850000|2021-08-16 13:00:50|4085|4084|4086|4085|4086.5|4086|4084.5|4084|2839
1629118860000|2021-08-16 13:01:00|4086.5|4085.5|4086.5|4085.5|4086.5|4085.5|4086.5|4085.5|458
1629118870000|2021-08-16 13:01:10|||||||||29
1629118910000|2021-08-16 13:01:50|4086|4085|4086|4085|4086.5|4085|4085.5|4085|373
1629118920000|2021-08-16 13:02:00|4086.5|4085.5|4086.5|4085.5|4086.5|4085.5|4086.5|4085.5|1205
1629118930000|2021-08-16 13:02:10|4086|4085|4086|4085|4086|4085|4086|4085|0
1629118940000|2021-08-16 13:02:20|4086.5|4085.5|4087|4086|4087|4086|4086.5|4085|1769
1629118950000|2021-08-16 13:02:30|4086.5|4085.5|4087|4086.5|4087|4086.5|4086|4085.5|1773
1629118960000|2021-08-16 13:02:40|4087.5||4088||4088||4087||341
1629118980000|2021-08-16 13:03:00||4087||4087||4087.5||4087|166
1629119020000|2021-08-16 13:03:40|4088.5|4087.5|4088.5|4087.5|4088.5|4087.5|4088.5|4087.5|730
1629119030000|2021-08-16 13:03:50|4089|4088|4089|4088|4089|4088|4089|4088|357
1629119060000|2021-08-16 13:04:20|4088.5|4087.5|4088.5|4087.5|4088.5|4087.5|4088|4087.5|170
1629119070000|2021-08-16 13:04:30|4089|4088|4089.5|4088.5|4089.5|4089|4089|4088|1648
1629119080000|2021-08-16 13:04:40||4089||4089||4089||4089|0
1629119090000|2021-08-16 13:04:50|||||||||12
1629119110000|2021-08-16 13:05:10||4088.5||4088.5||4088.5||4088.5|436
1629119120000|2021-08-16 13:05:20|4090|4089|4090|4089|4090.5|4090|4089.5|4088.5|2370
1629119130000|2021-08-16 13:05:30|||||||||258
1629119140000|2021-08-16 13:05:40|4090.5|4089.5|4090|4089|4090.5|4089.5|4090|4089|1205
1629119150000|2021-08-16 13:05:50|||||||||37
1629119160000|2021-08-16 13:06:00|4090.5|4089.5|4090|4089|4091|4090|4090|4089|2442
1629119180000|2021-08-16 13:06:20|||||||||16
1629119200000|2021-08-16 13:06:40|4090.5|4089.5|4091|4090|4091|4090|4090.5|4089.5|943
1629119220000|2021-08-16 13:07:00|||||||||16
1629119240000|2021-08-16 13:07:20||4090.5||4090.5||4090.5||4090.5|775
1629119250000|2021-08-16 13:07:30|4091.5|4091|4091|4090.5|4092|4091|4091|4090.5|1355
1629119260000|2021-08-16 13:07:40|4091.5|4091|4091.5|4090.5|4091.5|4091|4091|4090.5|671
1629119270000|2021-08-16 13:07:50|4092|4091|4092|4091|4092.5|4092|4091.5|4091|2216
1629119290000|2021-08-16 13:08:10|4091.5|4091.5|4091.5|4090.5|4091.5|4091.5|4091|4090.5|3167
1629119300000|2021-08-16 13:08:20|||||||||16
1629119310000|2021-08-16 13:08:30|4092|4091|4092.5|4091.5|4092.5|4091.5|4092|4091|1790
1629119320000|2021-08-16 13:08:40|4092|4091|4091.5|4091|4092|4091|4091.5|4091|474
1629119330000|2021-08-16 13:08:50||4090.5||4090.5||4090.5||4090.5|9
1629119340000|2021-08-16 13:09:00|||||||||16
1629119350000|2021-08-16 13:09:10|||||||||16
1629119360000|2021-08-16 13:09:20|4091|4090|4090.5|4090|4091|4090|4090.5|4090|712
1629119370000|2021-08-16 13:09:30|||||||||16
1629119380000|2021-08-16 13:09:40|4091|4090.5|4092.5|4091|4092.5|4091.5|4091|4090.5|2559
1629119390000|2021-08-16 13:09:50|4092|4091.5|4092|4091|4092|4091.5|4092|4091|75
1629119400000|2021-08-16 13:10:00|||||||||19
1629119410000|2021-08-16 13:10:10|||||||||29
1629119420000|2021-08-16 13:10:20|||||||||244
1629119460000|2021-08-16 13:11:00|4091.5||4091.5||4091.5||4091.5||453
1629119470000|2021-08-16 13:11:10|||||||||59
1629119480000|2021-08-16 13:11:20|4092|4091.5|4092|4091|4092.5|4092|4092|4091|2728
1629119490000|2021-08-16 13:11:30|4092.5|4091.5|4094|4093.5|4094.5|4093.5|4092.5|4091.5|1779
1629119500000|2021-08-16 13:11:40|4094.5|4094|4095|4094|4095.5|4094.5|4094.5|4093.5|911
1629119520000|2021-08-16 13:12:00|||||||||16
1629119540000|2021-08-16 13:12:20|4095.5|4094.5|4096|4095|4096|4095|4095.5|4094.5|120
1629119550000|2021-08-16 13:12:30|4095.5||4096||4096||4095.5||0
1629119560000|2021-08-16 13:12:40|||||||||1
1629119570000|2021-08-16 13:12:50|||||||||12
1629119580000|2021-08-16 13:13:00|||||||||16
1629119590000|2021-08-16 13:13:10|4095.5|4094.5|4096|4095|4096|4095|4095|4094.5|3572
1629119600000|2021-08-16 13:13:20|4096.5|4095.5|4097|4096|4097|4096.5|4096.5|4095.5|502
1629119620000|2021-08-16 13:13:40|4097.5|4096.5|4097|4096|4099|4098|4096.5|4095.5|1840
1629119630000|2021-08-16 13:13:50|||||||||163
1629119700000|2021-08-16 13:15:00|4096.5|4096.5|4097|4096|4097|4096.5|4096.5|4096|636
1629119710000|2021-08-16 13:15:10|||||||||16
1629119730000|2021-08-16 13:15:30|||||||||27
1629119740000|2021-08-16 13:15:40|4097.5|4096.5|4097.5|4097|4098|4097|4097.5|4096.5|1535
1629119750000|2021-08-16 13:15:50|4097|4096.5|4097.5|4096.5|4097.5|4097|4097|4096.5|849
1629119760000|2021-08-16 13:16:00|||||||||16
1629119770000|2021-08-16 13:16:10||4097||4097||4097||4097|16
1629119780000|2021-08-16 13:16:20|4097|4096.5|4097|4096.5|4097.5|4097|4097|4096.5|291
1629119790000|2021-08-16 13:16:30|4097.5|4097|4098|4097|4098.5|4097.5|4097.5|4097|1089
1629119800000|2021-08-16 13:16:40|4098.5|4097.5|4097.5|4096.5|4099.5|4099|4097|4096|13317
1629119810000|2021-08-16 13:16:50|4097|4096|4097|4096|4097|4096|4097|4096|28
1629119820000|2021-08-16 13:17:00|4096.5||4097||4097||4096.5||294
1629119830000|2021-08-16 13:17:10|4096.5||4096.5||4097||4096.5||311
1629119840000|2021-08-16 13:17:20|||||||||16
1629119850000|2021-08-16 13:17:30|4097|4096.5|4097|4096.5|4097|4096.5|4097|4096.5|1256
1629119860000|2021-08-16 13:17:40|4096.5|4096|4097|4096|4097|4096|4096.5|4096|316
1629119870000|2021-08-16 13:17:50|||||||||16
1629119880000|2021-08-16 13:18:00|4097.5|4096.5|4098.5|4097.5|4098.5|4097.5|4097.5|4096|1563
1629119890000|2021-08-16 13:18:10|||||||||6
1629119900000|2021-08-16 13:18:20|||||||||16
1629119910000|2021-08-16 13:18:30|4098|4097|4097.5|4096.5|4098|4097|4097|4096.5|804
1629119920000|2021-08-16 13:18:40|||||||||90
1629119930000|2021-08-16 13:18:50|||||||||16
1629119960000|2021-08-16 13:19:20|4098|4097|4098.5|4097.5|4098.5|4098|4098|4097|1169
1629119980000|2021-08-16 13:19:40|||||||||16
1629120010000|2021-08-16 13:20:10|4099|4098|4099|4098|4099|4098.5|4098.5|4098|1036
1629120020000|2021-08-16 13:20:20|||||||||16
1629120040000|2021-08-16 13:20:40|4098.5|4097.5|4098.5|4097.5|4098.5|4098|4098|4097.5|973
1629120060000|2021-08-16 13:21:00|||||||||16
1629120070000|2021-08-16 13:21:10|4098|4097|4098.5|4097.5|4098.5|4097.5|4098|4097|2135
1629120080000|2021-08-16 13:21:20|||||||||16
1629120090000|2021-08-16 13:21:30|||||||||16
1629120110000|2021-08-16 13:21:50|4099|4098|4098.5|4097.5|4100.5|4099.5|4098.5|4097.5|6246
1629120120000|2021-08-16 13:22:00|||||||||16
1629120160000|2021-08-16 13:22:40|4099|4098|4099|4097.5|4099|4098.5|4099|4097.5|1803
1629120180000|2021-08-16 13:23:00|4098.5|4098|4098|4097.5|4099|4098.5|4098|4097|2231
1629120190000|2021-08-16 13:23:10|4097.5|4097|4098|4097|4098|4097|4097.5|4097|908
1629120220000|2021-08-16 13:23:40|4098.5|4097.5|4099|4098|4099|4098.5|4098.5|4097|2116
1629120270000|2021-08-16 13:24:30|4099.5|4098.5|4098.5|4098|4100|4099.5|4098.5|4098|3054
1629120280000|2021-08-16 13:24:40|4099||4099||4099||4098.5||358
1629120290000|2021-08-16 13:24:50|4099.5|4098.5|4099.5|4098.5|4099.5|4098.5|4099.5|4098.5|756
1629120300000|2021-08-16 13:25:00|4099||4099.5||4099.5||4099||372
1629120310000|2021-08-16 13:25:10|||||||||144
1629120320000|2021-08-16 13:25:20|4100|4099|4099.5|4099|4100.5|4099.5|4099.5|4098.5|1855
1629120330000|2021-08-16 13:25:30|4099|4098.5|4100|4099.5|4100|4099.5|4099|4098.5|1910
1629120340000|2021-08-16 13:25:40|||||||||16
1629120350000|2021-08-16 13:25:50|||||||||64
1629120360000|2021-08-16 13:26:00|4099.5|4099|4100.5|4099.5|4100.5|4100|4099.5|4099|1861
1629120370000|2021-08-16 13:26:10|4100|4100|4100.5|4099.5|4100.5|4100|4100|4099.5|804
1629120380000|2021-08-16 13:26:20|4101|4100|4101|4100|4101|4100.5|4100.5|4100|1370
1629120390000|2021-08-16 13:26:30|4101.5|4100.5|4102|4101|4102|4101.5|4101|4100|3270
1629120400000|2021-08-16 13:26:40||4101.5||4101.5||4101.5||4101.5|4
1629120410000|2021-08-16 13:26:50|4102.5|4102|4102.5|4101.5|4103|4102.5|4102|4101.5|1520
1629120420000|2021-08-16 13:27:00|4103|4102|4102.5|4101.5|4103|4102.5|4102.5|4101.5|1163
1629120440000|2021-08-16 13:27:20|4103|4102|4103|4102.5|4103|4102.5|4103|4102|228
1629120450000|2021-08-16 13:27:30|4103.5|4103|4104|4103|4104.5|4103.5|4103.5|4103|1646
1629120460000|2021-08-16 13:27:40|4104.5|4103.5|4105|4104|4105.5|4104.5|4104|4103|1850
1629120470000|2021-08-16 13:27:50|4105.5|4104.5|4106|4105|4106|4105|4105.5|4104.5|246
1629120480000|2021-08-16 13:28:00|4105.5|4104.5|4105.5|4104.5|4106|4105|4105|4104.5|3434
1629120490000|2021-08-16 13:28:10|4106|4105|4105.5|4105|4106|4105|4104.5|4103.5|6254
1629120500000|2021-08-16 13:28:20|4105|4104.5|4105.5|4105|4105.5|4105|4104.5|4104|1305
1629120510000|2021-08-16 13:28:30|4106|4105.5|4106|4105|4106|4105.5|4106|4105|619
1629120520000|2021-08-16 13:28:40|4105.5|4104.5|4106.5|4105.5|4106.5|4105.5|4105.5|4104.5|1300
1629120530000|2021-08-16 13:28:50|4106|4106|4107|4106|4107|4106|4106|4106|17
1629120540000|2021-08-16 13:29:00|4108|4106.5|4108.5|4107.5|4108.5|4107.5|4107.5|4106.5|681
1629120550000|2021-08-16 13:29:10|4109|4108|4107.5|4106.5|4109.5|4108.5|4107|4106.5|2291
1629120560000|2021-08-16 13:29:20|4107|4106|4107.5|4107|4108|4107|4106.5|4106|1582
1629120570000|2021-08-16 13:29:30|4108|4106.5|4108|4107|4108|4107.5|4107.5|4106.5|912
1629120580000|2021-08-16 13:29:40|4108.5|4107.5|4108.5|4107|4108.5|4108|4108|4107|483
1629120590000|2021-08-16 13:29:50|4108|4107.5|4110|4109|4110.5|4110|4108|4107|6843
1629120600000|2021-08-16 13:30:00|4110.5|4108.5|4110.5|4109.5|4113|4112.5|4109|4108.5|10835
1629120610000|2021-08-16 13:30:10|4111|4110|4111.5|4110.5|4112.5|4112|4110.5|4109.5|9676
1629120620000|2021-08-16 13:30:20|4111|4110|4111|4109.5|4111.5|4110.5|4111|4109.5|1461
1629120630000|2021-08-16 13:30:30|4110.5|4110|4110.5|4109.5|4113|4112|4110.5|4109.5|8364
1629120640000|2021-08-16 13:30:40|4110|4109|4111.5|4110|4111.5|4111|4110|4109|3062
1629120650000|2021-08-16 13:30:50|4111|4109.5|4110|4109.5|4111|4110|4110|4109|2033
1629120660000|2021-08-16 13:31:00|4110.5|4110|4111.5|4110.5|4112|4111.5|4110|4109.5|5590
1629120670000|2021-08-16 13:31:10|4111|4110|4111|4110|4111|4110.5|4110.5|4109.5|1776
1629120680000|2021-08-16 13:31:20|4110.5|4109.5|4108.5|4107.5|4110.5|4109.5|4108.5|4107.5|1845
1629120690000|2021-08-16 13:31:30|4108|4107|4109.5|4109|4111|4110|4108|4107|6129
1629120700000|2021-08-16 13:31:40|4110|4109.5|4112|4111|4112.5|4112|4109.5|4109|4367
1629120710000|2021-08-16 13:31:50|4111.5|4110.5|4112.5|4112|4113|4112|4111.5|4110.5|1811
1629120720000|2021-08-16 13:32:00|4112|4111.5|4113|4112|4114.5|4113|4112|4111.5|3322
1629120730000|2021-08-16 13:32:10|4112.5|4111.5|4112.5|4111.5|4112.5|4111.5|4112|4111|2432
1629120740000|2021-08-16 13:32:20|4112|4111|4112.5|4111|4112.5|4112|4112|4111|1177
1629120750000|2021-08-16 13:32:30|4112|4111.5|4114|4113|4114|4113|4112|4111.5|1140
1629120760000|2021-08-16 13:32:40|4113.5|4112.5|4111.5|4111|4113.5|4112.5|4111.5|4111|2247
1629120770000|2021-08-16 13:32:50|4111|4110.5|4112|4111|4113|4111.5|4111|4110.5|2583
1629120780000|2021-08-16 13:33:00|4111.5|4110.5|4112|4110.5|4112|4111.5|4110.5|4110|3434
1629120790000|2021-08-16 13:33:10|4112.5|4111|4113.5|4112.5|4113.5|4112.5|4112.5|4111|5001
1629120800000|2021-08-16 13:33:20||4112||4112.5||4112.5||4112|568
1629120810000|2021-08-16 13:33:30|4113|4112|4111|4110.5|4113|4112.5|4111|4110|1718
1629120820000|2021-08-16 13:33:40|4111.5|4110|4111.5|4111|4112|4111|4111|4110|3304
1629120830000|2021-08-16 13:33:50|4111|4110.5|4110.5|4109.5|4111|4110.5|4110.5|4109.5|1726
1629120840000|2021-08-16 13:34:00|4110|4109|4109|4108|4111|4110|4109|4107.5|5814
1629120850000|2021-08-16 13:34:10|4108.5|4107.5|4108|4107.5|4108.5|4107.5|4107.5|4106.5|3283
1629120860000|2021-08-16 13:34:20|4108.5|4108|4108.5|4107|4110|4109|4108.5|4107|4262
1629120870000|2021-08-16 13:34:30|4109|4107.5|4110.5|4109|4110.5|4109|4109|4107.5|1363
1629120880000|2021-08-16 13:34:40|4110|4108.5|4110.5|4109.5|4110.5|4109.5|4109.5|4108.5|2791
1629120890000|2021-08-16 13:34:50|4110|4109|4110|4109|4110|4109.5|4110|4109|286
1629120900000|2021-08-16 13:35:00|4109.5|4109.5|4109.5|4109|4110|4109.5|4109.5|4109|513
1629120910000|2021-08-16 13:35:10|4109|4108.5|4109|4108.5|4109|4108.5|4109|4108.5|326
1629120920000|2021-08-16 13:35:20|||||||||447
1629120930000|2021-08-16 13:35:30|4108.5|4108|4109|4108|4109.5|4109|4108.5|4108|1987
1629120940000|2021-08-16 13:35:40|4108.5|4107.5|4109.5|4108.5|4109.5|4108.5|4108|4107.5|2415
1629120950000|2021-08-16 13:35:50|4109|4108|4109|4108|4109.5|4108|4109|4108|159
1629120960000|2021-08-16 13:36:00|4108.5|4108.5|4109|4108.5|4109.5|4109|4108.5|4108|1721
1629120970000|2021-08-16 13:36:10|4108.5|4108|4108.5|4108|4109|4108|4108.5|4108|96
1629120980000|2021-08-16 13:36:20|4109|4108.5|4108|4107.5|4109.5|4109|4108|4107|1317
1629120990000|2021-08-16 13:36:30|4108.5|4108|4108.5|4107.5|4108.5|4108|4108|4107.5|2528
1629121000000|2021-08-16 13:36:40|4108|4107|4105.5|4105|4108.5|4107|4105.5|4105|2080
1629121010000|2021-08-16 13:36:50|4106|4105.5|4106.5|4106|4106.5|4106|4106|4105|1479
1629121020000|2021-08-16 13:37:00|4106|4105.5|4106.5|4105.5|4106.5|4105.5|4104.5|4104|4192
1629121030000|2021-08-16 13:37:10|4106|4105|4107|4106|4107.5|4106.5|4105.5|4104.5|3967
1629121040000|2021-08-16 13:37:20|4106.5|4105.5|4104.5|4103.5|4107.5|4106.5|4104.5|4103.5|3019
1629121050000|2021-08-16 13:37:30|4104|4104|4104|4103.5|4104.5|4104|4103.5|4102.5|2819
1629121060000|2021-08-16 13:37:40|4103.5|4103|4102|4101.5|4104|4103.5|4102|4101.5|3063
1629121070000|2021-08-16 13:37:50|4102.5|4102|4100.5|4099.5|4102.5|4102|4100|4099.5|3577
1629121080000|2021-08-16 13:38:00|4100|4100|4099.5|4099|4101|4100|4099.5|4098.5|2026
1629121090000|2021-08-16 13:38:10|4099|4098.5|4102|4100.5|4102|4101|4099|4098|3917
1629121100000|2021-08-16 13:38:20|4101.5|4101|4102.5|4101.5|4102.5|4102|4101.5|4100.5|1328
1629121110000|2021-08-16 13:38:30|4102|4101|4101|4100.5|4102|4101.5|4101|4100|1642
1629121120000|2021-08-16 13:38:40|4101.5|4100|4102.5|4101|4102.5|4101.5|4101.5|4100|1535
1629121130000|2021-08-16 13:38:50|4103|4101.5|4104|4103.5|4104|4103.5|4103|4101.5|1769
1629121140000|2021-08-16 13:39:00|4103.5|4103|4103|4102|4103.5|4103|4103|4102|1008
1629121150000|2021-08-16 13:39:10|4102.5|4101.5|4103.5|4102.5|4104|4103|4101.5|4101|2612
1629121160000|2021-08-16 13:39:20|4103|4103|4104|4102.5|4104|4103|4102.5|4101.5|1092
1629121170000|2021-08-16 13:39:30|4103.5|4103|4104|4102.5|4104|4103.5|4103.5|4102.5|792
1629121180000|2021-08-16 13:39:40|4103.5|4103|4103|4102|4103.5|4103|4103|4102|473
1629121190000|2021-08-16 13:39:50|4103.5|4102.5|4105|4104|4105.5|4104.5|4103.5|4102.5|2019
1629121200000|2021-08-16 13:40:00|4105.5|4104.5|4105|4104|4106.5|4105.5|4105|4104|923
1629121210000|2021-08-16 13:40:10|4104.5|4103.5|4104|4103|4105|4104|4103.5|4103|1897
1629121220000|2021-08-16 13:40:20|4104.5|4103.5|4104.5|4103.5|4105|4104|4104.5|4103.5|889
1629121230000|2021-08-16 13:40:30|4105|4104|4108|4107|4108|4107|4104.5|4104|7868
1629121240000|2021-08-16 13:40:40|4107.5|4107.5|4107.5|4106.5|4108|4107.5|4107|4106.5|1019
1629121250000|2021-08-16 13:40:50|4107|4105.5|4106.5|4106|4107|4106|4106.5|4105.5|170
1629121260000|2021-08-16 13:41:00|4106|4105.5|4105.5|4104.5|4106.5|4106|4105.5|4104.5|2506
1629121270000|2021-08-16 13:41:10|4105||4105||4105||4105||16
1629121280000|2021-08-16 13:41:20|4104.5|4104|4105|4104|4105|4104.5|4104.5|4103.5|876
1629121290000|2021-08-16 13:41:30|4104.5|4103.5|4103.5|4103|4104.5|4104|4103.5|4103|975
1629121300000|2021-08-16 13:41:40|4103|4102.5|4103.5|4102.5|4103.5|4103|4102.5|4101.5|2940
1629121310000|2021-08-16 13:41:50|4103|4102|4104.5|4103.5|4105|4104|4103|4102|4527
1629121320000|2021-08-16 13:42:00|4105|4104|4105.5|4104.5|4107.5|4107|4105|4103.5|5348
1629121330000|2021-08-16 13:42:10|4106|4105|4106.5|4105.5|4106.5|4106|4106|4105|1015
1629121340000|2021-08-16 13:42:20|4107|4106|4107.5|4106.5|4107.5|4107|4107|4106|838
1629121350000|2021-08-16 13:42:30|4108|4107|4107.5|4106.5|4108.5|4107.5|4107|4106.5|741
1629121360000|2021-08-16 13:42:40|4107|4106|4106|4104.5|4107|4106|4106|4104.5|1006
1629121370000|2021-08-16 13:42:50||4105||4105||4105||4105|209
1629121380000|2021-08-16 13:43:00|4105.5|4104.5|4105.5|4105|4106|4105|4105.5|4104.5|96
1629121390000|2021-08-16 13:43:10|4106|4105.5|4106|4105.5|4108|4107|4106|4105|4659
1629121400000|2021-08-16 13:43:20|4106.5|4106|4106|4105|4106.5|4106|4105.5|4105|1541
1629121410000|2021-08-16 13:43:30|4105.5|4104.5|4106|4105|4106|4105|4105|4104.5|657
1629121420000|2021-08-16 13:43:40|4105.5|4104.5|4105.5|4104.5|4106|4105|4105|4104.5|719
1629121430000|2021-08-16 13:43:50|4105|4105|4105.5|4104.5|4106|4105.5|4105|4104|971
1629121440000|2021-08-16 13:44:00|4106|4105|4107|4106.5|4108|4107|4105.5|4104.5|2926
1629121450000|2021-08-16 13:44:10|4107.5|4107|4106.5|4106|4107.5|4107|4106.5|4106|430
1629121460000|2021-08-16 13:44:20|4107|4106.5|4106|4105|4107|4106.5|4105.5|4105|728
1629121470000|2021-08-16 13:44:30|4106.5|4105.5|4106.5|4105.5|4107|4106|4106.5|4105.5|684
1629121480000|2021-08-16 13:44:40|4106|4106|4106.5|4105.5|4106.5|4106|4106|4105.5|828
1629121490000|2021-08-16 13:44:50|4106|4105|4106.5|4105.5|4106.5|4105.5|4105.5|4104|527
1629121500000|2021-08-16 13:45:00|4107|4106|4106|4105.5|4107|4106.5|4106|4105.5|1214
1629121510000|2021-08-16 13:45:10|4105.5|4105|4106|4105|4106|4105|4105.5|4104.5|143
1629121520000|2021-08-16 13:45:20|4106.5|4105.5|4106.5|4105.5|4107|4106|4106|4105|1615
1629121530000|2021-08-16 13:45:30||4105||4105.5||4106||4105|315
1629121540000|2021-08-16 13:45:40|||||||||156
1629121550000|2021-08-16 13:45:50|4106|4105|4104|4103|4106|4105|4104|4103|854
1629121560000|2021-08-16 13:46:00|4103.5|4103.5|4104|4103.5|4104|4103.5|4103.5|4103|2252
1629121570000|2021-08-16 13:46:10|4103.5|4103|4103.5|4102.5|4103.5|4103|4103|4102.5|1947
1629121580000|2021-08-16 13:46:20|4103|4103|4103|4101.5|4103.5|4103|4103|4101.5|1605
1629121590000|2021-08-16 13:46:30||4102||4102||4102||4102|16
1629121600000|2021-08-16 13:46:40|4102.5|4101.5|4102|4101|4102.5|4101.5|4101.5|4101|602
1629121610000|2021-08-16 13:46:50||4101.5||4101||4101.5||4101|770
1629121620000|2021-08-16 13:47:00|||||||||16
1629121630000|2021-08-16 13:47:10|4102.5|4101.5|4102|4101|4102.5|4102|4102|4101|1670
1629121640000|2021-08-16 13:47:20|4102.5|4101.5|4103|4101.5|4104|4103|4102.5|4101.5|2257
1629121650000|2021-08-16 13:47:30|4103.5|4102|4105.5|4105|4106|4105|4103.5|4102|4930
1629121660000|2021-08-16 13:47:40|4106|4105.5|4107|4106.5|4107|4106.5|4105.5|4105.5|1458
1629121670000|2021-08-16 13:47:50|4106.5|4106|4106.5|4105.5|4107|4106|4106.5|4105.5|304
1629121680000|2021-08-16 13:48:00|4106|4105|4106|4105|4106|4105.5|4105|4104.5|1000
1629121690000|2021-08-16 13:48:10|4105.5|4104.5|4105|4104.5|4105.5|4104.5|4105|4104.5|1029
1629121700000|2021-08-16 13:48:20|4104.5|4104|4103.5|4102|4104.5|4104|4103.5|4102|472
1629121710000|2021-08-16 13:48:30||4102.5||4102.5||4102.5||4102.5|16
1629121730000|2021-08-16 13:48:50|4103|4102|4103.5|4102.5|4103.5|4103|4102.5|4102|1406
1629121740000|2021-08-16 13:49:00|4104|4103|4105|4104.5|4105|4104.5|4104|4102.5|1018
1629121750000|2021-08-16 13:49:10|4105.5|4105|4105.5|4104.5|4105.5|4105|4105|4104.5|1137
1629121760000|2021-08-16 13:49:20|4105||4105.5||4105.5||4105||595
1629121770000|2021-08-16 13:49:30|||||||||11
1629121780000|2021-08-16 13:49:40|4105|4104|4105|4104|4105.5|4104.5|4104.5|4104|2265
1629121790000|2021-08-16 13:49:50|4105.5|4104.5|4105|4104|4105.5|4105|4105|4104|860
1629121800000|2021-08-16 13:50:00|4104.5|4104.5|4105|4104.5|4105.5|4105|4104.5|4104|917
1629121810000|2021-08-16 13:50:10||4104||4104.5||4104.5||4104|337
1629121820000|2021-08-16 13:50:20|4106|4105|4108|4107|4108|4107|4105.5|4105|3748
1629121830000|2021-08-16 13:50:30|4108.5|4107.5|4110|4109|4110.5|4109.5|4108|4107|1576
1629121840000|2021-08-16 13:50:40|4110.5|4110|4106.5|4106|4110.5|4110|4106.5|4106|2610
1629121850000|2021-08-16 13:50:50|4107|4106.5|4107.5|4106.5|4108|4107|4106.5|4106.5|1203
1629121860000|2021-08-16 13:51:00|4107|4106|4105.5|4105|4107.5|4106|4105.5|4104.5|5004
1629121870000|2021-08-16 13:51:10|4106|4105.5|4105|4103.5|4106|4105.5|4105|4103.5|921
1629121880000|2021-08-16 13:51:20|4104.5|4103|4103.5|4102.5|4105|4103|4102|4101|3038
1629121890000|2021-08-16 13:51:30|4103|4102|4102.5|4102|4103.5|4102.5|4102.5|4102|487
1629121900000|2021-08-16 13:51:40|4102|4101.5|4104|4103|4104|4103|4101.5|4101|3609
1629121910000|2021-08-16 13:51:50|4104.5|4103.5|4104.5|4103|4105|4104.5|4103.5|4103|1445
1629121920000|2021-08-16 13:52:00|4104||4103.5||4104||4103.5||323
1629121930000|2021-08-16 13:52:10|4103|4102.5|4103.5|4102.5|4103.5|4103|4103|4102.5|668
1629121940000|2021-08-16 13:52:20|4104|4103|4104.5|4103.5|4104.5|4104|4104|4102.5|2227
1629121950000|2021-08-16 13:52:30|4104|4103|4102.5|4101.5|4104|4103|4102.5|4101.5|1425
1629121960000|2021-08-16 13:52:40|4102|4101|4101.5|4100.5|4102|4101|4101.5|4100.5|602
1629121970000|2021-08-16 13:52:50|4101|4101|4101.5|4100.5|4102.5|4101.5|4101|4100.5|1195
1629121980000|2021-08-16 13:53:00|4103|4101|4104|4103|4104.5|4104|4102.5|4100.5|6598
1629121990000|2021-08-16 13:53:10|4104.5|4103.5|4105.5|4104.5|4106.5|4106|4104|4103|2213
1629122000000|2021-08-16 13:53:20|4105|4104|4103.5|4103|4105|4104|4103.5|4103|128
1629122010000|2021-08-16 13:53:30||4102.5||4102.5||4102.5||4102.5|116
1629122020000|2021-08-16 13:53:40|4104|4103|4104|4103.5|4104.5|4103.5|4104|4103|930
1629122030000|2021-08-16 13:53:50|4104.5|4104|4104|4103|4105|4104|4104|4103|1438
1629122040000|2021-08-16 13:54:00||4103.5||4103||4103.5||4103|294
1629122050000|2021-08-16 13:54:10|4104.5|4103.5|4103.5|4103|4105.5|4104.5|4103.5|4102.5|1579
1629122060000|2021-08-16 13:54:20|4104|4103.5|4106|4105|4106|4105|4104|4103|1996
1629122070000|2021-08-16 13:54:30|4105.5|4104.5|4107|4106|4107|4106|4105|4104|2338
1629122080000|2021-08-16 13:54:40|4106.5|4105.5|4106|4105|4106.5|4105.5|4105.5|4105|325
1629122100000|2021-08-16 13:55:00|4106.5|4105.5|4106|4105|4108|4107|4105.5|4105|4166
1629122110000|2021-08-16 13:55:10|4106.5|4105.5|4105.5|4105|4107|4106|4105.5|4105|2498
1629122120000|2021-08-16 13:55:20|4106.5|4105.5|4106|4105.5|4107|4106|4105.5|4105|3261
1629122130000|2021-08-16 13:55:30|4106.5|4105|4110|4109|4111|4110.5|4106.5|4105|8537
1629122140000|2021-08-16 13:55:40|4109.5|4109.5|4111|4110|4111|4110|4109.5|4109|811
1629122150000|2021-08-16 13:55:50|4110.5|4109.5|4112|4111|4112.5|4112|4109.5|4109|4889
1629122160000|2021-08-16 13:56:00|4111.5|4110.5|4111|4110.5|4111.5|4110.5|4110.5|4110|3364
1629122170000|2021-08-16 13:56:10|4111.5|4110|4113|4112|4114.5|4113.5|4111.5|4109.5|3065
1629122180000|2021-08-16 13:56:20|4112.5|4111.5|4112|4111.5|4112.5|4111.5|4111.5|4111|494
1629122190000|2021-08-16 13:56:30|4112.5|4112|4113|4112|4113|4112|4111.5|4111|2064
1629122200000|2021-08-16 13:56:40|4113.5|4113|4113.5|4113|4114|4113.5|4113|4112|1456
1629122210000|2021-08-16 13:56:50|4113|4112.5|4113.5|4112.5|4113.5|4112.5|4113|4112|557
1629122220000|2021-08-16 13:57:00|4114|4113|4114|4113|4115|4114.5|4113.5|4112.5|1139
1629122230000|2021-08-16 13:57:10|4113.5|4113.5|4115|4114|4116|4114.5|4113|4112.5|2426
1629122240000|2021-08-16 13:57:20|4115.5|4114.5|4115|4114.5|4115.5|4114.5|4114.5|4114|228
1629122250000|2021-08-16 13:57:30|4114.5|4114|4115.5|4115|4116|4115.5|4114.5|4114|1689
1629122260000|2021-08-16 13:57:40|4116|4114.5|4116|4115|4116|4115|4116|4114.5|350
1629122280000|2021-08-16 13:58:00|4116.5|4115.5|4115.5|4114|4118|4116.5|4115|4114|2634
1629122290000|2021-08-16 13:58:10|4115||4115||4115||4115||16
1629122300000|2021-08-16 13:58:20|4115.5|4114.5|4115|4114|4115.5|4115|4115|4114|809
1629122310000|2021-08-16 13:58:30||4114.5||4114||4114.5||4113.5|1600
1629122320000|2021-08-16 13:58:40|4115.5|4114.5|4117.5|4116|4117.5|4117|4115.5|4114|3055
1629122330000|2021-08-16 13:58:50|4117|4116.5|4116|4115|4117|4117|4116|4115|263
1629122340000|2021-08-16 13:59:00|4115.5|4114.5|4115|4113.5|4115.5|4115|4115|4113.5|527
1629122350000|2021-08-16 13:59:10|4115.5|4114|4115.5|4115|4116.5|4115.5|4115.5|4113.5|2017
1629122360000|2021-08-16 13:59:20|4116|4115.5|4118.5|4117|4119|4117.5|4116|4115|1772
1629122370000|2021-08-16 13:59:30|4118|4117.5|4117|4116|4118|4117.5|4117|4116|418
1629122380000|2021-08-16 13:59:40|4116.5|4115.5|4115.5|4115|4116.5|4115.5|4115.5|4115|164
1629122390000|2021-08-16 13:59:50|4115|4114.5|4115|4114.5|4115.5|4114.5|4114.5|4113.5|1530
1629122400000|2021-08-16 14:00:00|4115.5|4115|4119|4118|4119|4118|4115.5|4115|6712
1629122410000|2021-08-16 14:00:10||4117.5||4118||4118||4117|0
1629122420000|2021-08-16 14:00:20|4118.5|4118.5|4118.5|4117|4119.5|4118.5|4118|4117|1539
1629122430000|2021-08-16 14:00:30|4118|4116.5|4117.5|4116|4118|4116.5|4117.5|4116|627
1629122440000|2021-08-16 14:00:40|4118|4116.5|4119|4118|4119|4118|4118|4116.5|741
1629122450000|2021-08-16 14:00:50|4118.5|4117.5|4118.5|4117|4118.5|4117.5|4118|4116.5|291
1629122460000|2021-08-16 14:01:00|4118|4116.5|4120|4119|4120.5|4119|4118|4116.5|1549
1629122470000|2021-08-16 14:01:10|4119.5|4118.5|4119.5|4118|4119.5|4119|4118.5|4117.5|234
1629122480000|2021-08-16 14:01:20|4119|4117.5|4118.5|4118|4119.5|4118.5|4118.5|4117.5|272
1629122490000|2021-08-16 14:01:30|4119|4117.5|4119|4118|4119|4118.5|4118.5|4117.5|1384
1629122500000|2021-08-16 14:01:40|4118.5|4117.5|4118.5|4117.5|4118.5|4117.5|4118|4117.5|674
1629122510000|2021-08-16 14:01:50|4118|4118|4118|4116.5|4118.5|4118|4118|4116.5|552
1629122520000|2021-08-16 14:02:00|4118.5|4117|4118.5|4117|4118.5|4118|4118|4117|2440
1629122530000|2021-08-16 14:02:10|4118|4116.5|4116|4115|4118|4117|4116|4115|1510
1629122540000|2021-08-16 14:02:20|4115.5|4114.5|4116|4115|4116.5|4115.5|4114|4113.5|1516
1629122550000|2021-08-16 14:02:30|4115.5|4114.5|4116|4115|4116|4115.5|4115.5|4114.5|799
1629122560000|2021-08-16 14:02:40|4115.5|4114.5|4115|4114.5|4115.5|4115|4115|4114.5|399
1629122570000|2021-08-16 14:02:50|4114.5|4114|4113.5|4113|4114.5|4114|4113.5|4113|951
1629122580000|2021-08-16 14:03:00|4114|4113.5|4114.5|4114|4115|4114.5|4114|4113.5|4728
1629122590000|2021-08-16 14:03:10||4113.5||4113.5||4113.5||4113|108
1629122600000|2021-08-16 14:03:20|4115|4114|4115.5|4114.5|4115.5|4115|4115|4113.5|1412
1629122610000|2021-08-16 14:03:30|||||||||166
1629122620000|2021-08-16 14:03:40|4116|4115|4116.5|4116|4116.5|4116|4116|4114.5|1366
1629122630000|2021-08-16 14:03:50|4117|4116.5|4117|4116|4117.5|4116.5|4116.5|4116|517
1629122640000|2021-08-16 14:04:00|4116.5|4115.5|4117.5|4116.5|4117.5|4117|4116.5|4115.5|2263
1629122650000|2021-08-16 14:04:10|||||||||136
1629122660000|2021-08-16 14:04:20|4117||4117.5||4117.5||4117||208
1629122670000|2021-08-16 14:04:30|||||||||12
1629122690000|2021-08-16 14:04:50|4118|4117|4119|4118.5|4119|4118.5|4118|4117|1518
1629122700000|2021-08-16 14:05:00|4118.5|4118|4117|4116.5|4118.5|4118|4117|4116.5|2246
1629122710000|2021-08-16 14:05:10|4117.5|4117|4118.5|4117.5|4119|4118.5|4117.5|4117|2131
1629122720000|2021-08-16 14:05:20|4117.5|4117|4118.5|4117|4118.5|4118|4117.5|4116.5|1242
1629122730000|2021-08-16 14:05:30|4118|4117.5|4117.5|4117|4118|4117.5|4117.5|4117|200
1629122740000|2021-08-16 14:05:40|4117|4116.5|4116.5|4115.5|4117.5|4116.5|4116.5|4115.5|1818
1629122750000|2021-08-16 14:05:50|4117|4116|4117|4116.5|4118.5|4117.5|4117|4116|1234
1629122760000|2021-08-16 14:06:00|4116.5|4116|4118|4116.5|4118|4116.5|4115.5|4114.5|4494
1629122770000|2021-08-16 14:06:10|4117.5|4116|4117.5|4116.5|4117.5|4116.5|4117|4116|307
1629122780000|2021-08-16 14:06:20|4117|4117|4117.5|4117|4118|4117.5|4117|4116.5|1718
1629122790000|2021-08-16 14:06:30|4118|4117.5|4119.5|4118.5|4119.5|4118.5|4118|4117.5|2054
1629122800000|2021-08-16 14:06:40|4119|4118|4119|4118.5|4120.5|4119|4118.5|4118|1934
1629122810000|2021-08-16 14:06:50|4119.5|4119|4119.5|4118.5|4120.5|4120|4119|4118.5|560
1629122820000|2021-08-16 14:07:00|4120|4119|4118.5|4118|4120|4119|4118|4117.5|1564
1629122830000|2021-08-16 14:07:10|4119.5|4118.5|4118.5|4117.5|4119.5|4118.5|4118.5|4117.5|1317
1629122840000|2021-08-16 14:07:20|4119|4118|4119|4118|4119|4118.5|4119|4117.5|48
1629122850000|2021-08-16 14:07:30|4118.5|4117.5|4119.5|4118.5|4120|4118.5|4118|4117.5|1026
1629122860000|2021-08-16 14:07:40|4119|4119|4121|4120|4121.5|4120|4119|4119|1715
1629122870000|2021-08-16 14:07:50|4120.5|4119|4119|4118.5|4120.5|4120|4119|4118.5|360
1629122880000|2021-08-16 14:08:00|4118.5|4118|4118.5|4118|4119|4118.5|4118|4117.5|1728
1629122890000|2021-08-16 14:08:10|4119|4118.5|4120.5|4119.5|4120.5|4119.5|4118|4117.5|1746
1629122900000|2021-08-16 14:08:20|4120|4118.5|4119.5|4119|4120|4119|4119.5|4118.5|636
1629122910000|2021-08-16 14:08:30|||||||||16
1629122920000|2021-08-16 14:08:40|4120|4119.5|4119.5|4119|4120|4119.5|4119.5|4119|963
1629122930000|2021-08-16 14:08:50|||||||||121
1629122940000|2021-08-16 14:09:00||4118.5||4118.5||4119||4118.5|1680
1629122950000|2021-08-16 14:09:10|4119|4118|4119.5|4118.5|4119.5|4118.5|4118.5|4118|1753
1629122960000|2021-08-16 14:09:20|4119|4119|4121.5|4120.5|4121.5|4120.5|4119|4118.5|1406
1629122970000|2021-08-16 14:09:30|4121|4120|4121|4120|4121|4120|4120.5|4120|269
1629122980000|2021-08-16 14:09:40|4121.5|4120.5|4122.5|4121.5|4122.5|4121.5|4121.5|4120.5|683
1629122990000|2021-08-16 14:09:50|4122|4121|4122|4121|4122|4121.5|4121.5|4121|509
1629123000000|2021-08-16 14:10:00|4121.5|4120.5|4120.5|4120|4121.5|4120.5|4120.5|4120|3524
1629123010000|2021-08-16 14:10:10|4121|4119.5|4120.5|4119.5|4121|4120|4120|4119.5|873
1629123020000|2021-08-16 14:10:20|4120|4120|4123.5|4123|4123.5|4123|4120|4120|1955
1629123030000|2021-08-16 14:10:30|4123|4122.5|4123.5|4122.5|4123.5|4122.5|4122.5|4122|1443
1629123040000|2021-08-16 14:10:40|4123|4122|4122.5|4121.5|4123.5|4122|4122|4121.5|988
1629123060000|2021-08-16 14:11:00|4122|4121|4121.5|4121|4122|4121|4121.5|4121|347
1629123070000|2021-08-16 14:11:10|4122|4121.5|4122|4121.5|4122|4121.5|4121.5|4121|1226
1629123080000|2021-08-16 14:11:20|4121.5|4121|4122|4121|4122|4121|4121.5|4121|190
1629123090000|2021-08-16 14:11:30||4121.5||4121||4121.5||4121|815
1629123110000|2021-08-16 14:11:50|||||||||170
1629123120000|2021-08-16 14:12:00|4121.5|4120.5|4120.5|4120|4121.5|4120.5|4120.5|4120|1341
1629123130000|2021-08-16 14:12:10|4120|4119.5|4119|4118.5|4120|4119.5|4119|4118.5|727
1629123140000|2021-08-16 14:12:20|4118.5|4118|4118.5|4117.5|4118.5|4118|4118.5|4117.5|284
1629123150000|2021-08-16 14:12:30|4118|4118|4119.5|4119|4119.5|4119|4118|4117.5|2563
1629123160000|2021-08-16 14:12:40|4120|4119.5|4120.5|4119.5|4121|4120|4120|4119.5|1010
1629123170000|2021-08-16 14:12:50|4120||4120||4120||4120||0
1629123180000|2021-08-16 14:13:00|4119.5|4119|4118|4117|4120|4119|4118|4117|820
1629123190000|2021-08-16 14:13:10|4117.5|4116.5|4117.5|4117|4117.5|4117|4117.5|4116.5|50
1629123200000|2021-08-16 14:13:20|4118|4116.5|4118|4117.5|4118.5|4117.5|4117.5|4116.5|2590
1629123210000|2021-08-16 14:13:30|4118.5|4118|4118.5|4117.5|4118.5|4118|4117|4116.5|3295
1629123220000|2021-08-16 14:13:40|4118|4117|4118.5|4117.5|4118.5|4117.5|4117|4116.5|2492
1629123230000|2021-08-16 14:13:50|4118|4118|4118.5|4117.5|4118.5|4118|4118|4117.5|322
1629123240000|2021-08-16 14:14:00|4118|4117|4118|4117.5|4118.5|4118|4117.5|4117|2432
1629123250000|2021-08-16 14:14:10|4118.5|4118|4118.5|4117.5|4118.5|4118|4118|4117.5|515
1629123260000|2021-08-16 14:14:20|4119.5|4118|4119|4118.5|4119.5|4119|4119|4118|1224
1629123270000|2021-08-16 14:14:30|4119.5|4119|4121|4120|4121|4120|4119.5|4118.5|2399
1629123280000|2021-08-16 14:14:40|4120.5|4119.5|4120.5|4119.5|4120.5|4119.5|4120|4119|1343
1629123290000|2021-08-16 14:14:50|4121|4120|4122.5|4121|4122.5|4121|4120.5|4119.5|1341
1629123300000|2021-08-16 14:15:00|4122|4121.5|4122|4121|4122|4121.5|4121.5|4121|263
1629123310000|2021-08-16 14:15:10|4122.5|4121.5|4122.5|4121.5|4122.5|4122|4122|4121.5|937
1629123320000|2021-08-16 14:15:20|4122|4121|4121|4120|4122|4121|4121|4120|792
1629123330000|2021-08-16 14:15:30|4121.5|4120.5|4121|4120|4121.5|4121|4121|4120|1051
1629123340000|2021-08-16 14:15:40|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|607
1629123350000|2021-08-16 14:15:50|4121|4120|4120|4119.5|4121.5|4121|4120|4119|1826
1629123360000|2021-08-16 14:16:00|4120.5|4120|4120.5|4120|4120.5|4120|4120.5|4120|182
1629123370000|2021-08-16 14:16:10|4120|4119.5|4120.5|4119.5|4120.5|4120|4120|4119.5|1102
1629123380000|2021-08-16 14:16:20|4120|4119|4120|4119|4120|4119|4119|4118|221
1629123390000|2021-08-16 14:16:30|4119.5|4118.5|4121.5|4120.5|4122|4121.5|4119.5|4118.5|4766
1629123400000|2021-08-16 14:16:40|4122|4121|4122|4121|4122|4121|4122|4121|0
1629123410000|2021-08-16 14:16:50|4121.5|4121.5|4121|4120|4121.5|4121.5|4120.5|4120|1263
1629123420000|2021-08-16 14:17:00|||||||||77
1629123430000|2021-08-16 14:17:10|4120.5||4121||4121||4120.5||54
1629123440000|2021-08-16 14:17:20|4121.5|4120.5|4121|4120.5|4122|4121|4121|4120|1221
1629123450000|2021-08-16 14:17:30||4120||4120||4120||4120|157
1629123460000|2021-08-16 14:17:40||4120.5||4120.5||4120.5||4120|2915
1629123470000|2021-08-16 14:17:50|4121.5|4121.5|4121.5|4120.5|4124|4123|4121|4120.5|5246
1629123480000|2021-08-16 14:18:00|4121|4121|4123|4121.5|4123|4122|4121|4121|961
1629123490000|2021-08-16 14:18:10|4122.5|4122|4122.5|4122|4123|4122.5|4122.5|4122|663
1629123500000|2021-08-16 14:18:20|4123|4121.5|4124|4123.5|4125|4124.5|4123|4121.5|1798
1629123510000|2021-08-16 14:18:30||4123||4123||4123.5||4123|1126
1629123520000|2021-08-16 14:18:40|||||||||16
1629123530000|2021-08-16 14:18:50|4123.5|4122.5|4122|4121|4123.5|4122.5|4121.5|4121|1325
1629123540000|2021-08-16 14:19:00|4122.5|4121.5|4123.5|4123|4124|4123|4122.5|4121|1591
1629123550000|2021-08-16 14:19:10|4124|4122.5|4123.5|4122.5|4124|4123|4123|4122|2256
1629123560000|2021-08-16 14:19:20||4123||4122.5||4123||4122.5|295
1629123570000|2021-08-16 14:19:30||4123||4122.5||4123||4122.5|1
1629123580000|2021-08-16 14:19:40|4124.5|4123|4125|4124|4125|4124.5|4124|4123|1868
1629123590000|2021-08-16 14:19:50|4124.5|4124.5|4124.5|4124|4125|4124.5|4124|4123.5|1566
1629123600000|2021-08-16 14:20:00|4125|4124.5|4125.5|4124.5|4126.5|4125.5|4125|4124|1638
1629123610000|2021-08-16 14:20:10|4125|4124|4124|4123.5|4125.5|4124|4124|4123.5|634
1629123620000|2021-08-16 14:20:20||4123||4123||4123||4123|648
1629123630000|2021-08-16 14:20:30|4124.5|4123.5|4125.5|4124.5|4126|4125|4124.5|4123|3768
1629123640000|2021-08-16 14:20:40|4126|4125|4124|4123.5|4126|4125|4124|4123.5|4188
1629123650000|2021-08-16 14:20:50||4123||4123||4123.5||4123|247
1629123660000|2021-08-16 14:21:00|4124.5|4123.5|4125.5|4124.5|4126.5|4126|4124.5|4123|2054
1629123670000|2021-08-16 14:21:10|4125|4124|4125.5|4124.5|4125.5|4124.5|4124.5|4123.5|567
1629123680000|2021-08-16 14:21:20|4126|4125|4126|4125.5|4127|4126|4126|4124.5|1191
1629123690000|2021-08-16 14:21:30|4126.5|4125|4125|4124|4126.5|4125|4125|4124|49
1629123720000|2021-08-16 14:22:00|4124.5|4123.5|4124|4123.5|4124.5|4124|4124|4123|1278
1629123730000|2021-08-16 14:22:10|4123.5|4123|4123|4122.5|4124|4123|4123|4122.5|240
1629123740000|2021-08-16 14:22:20|4123.5|4122|4122|4121|4123.5|4122.5|4122|4121|357
1629123750000|2021-08-16 14:22:30|4122.5|4121.5|4122.5|4121.5|4123|4122.5|4122|4121.5|1904
1629123760000|2021-08-16 14:22:40|4123|4122|4122|4121.5|4123|4122|4121.5|4121|1453
1629123770000|2021-08-16 14:22:50|4122.5|4122|4122|4121.5|4122.5|4122|4122|4121.5|1943
1629123780000|2021-08-16 14:23:00|4121.5|4121|4121.5|4121|4121.5|4121|4121.5|4121|11
1629123790000|2021-08-16 14:23:10|||||||||5
1629123800000|2021-08-16 14:23:20|4121|4120.5|4119.5|4119|4121|4120.5|4119.5|4119|1062
1629123810000|2021-08-16 14:23:30|4119|4118.5|4119|4118.5|4119.5|4119|4118.5|4118|1085
1629123820000|2021-08-16 14:23:40|4119.5|4119|4120|4118.5|4120.5|4120|4119.5|4118.5|1161
1629123830000|2021-08-16 14:23:50|4120.5|4119|4119.5|4119|4120.5|4120|4119|4118.5|1239
1629123840000|2021-08-16 14:24:00|4120|4119.5|4119.5|4118.5|4120.5|4119.5|4119.5|4118.5|179
1629123850000|2021-08-16 14:24:10|4120|4119|4121.5|4120.5|4121.5|4120.5|4120|4119|2226
1629123860000|2021-08-16 14:24:20|4122|4121|4120.5|4120|4122|4121|4120.5|4120|651
1629123870000|2021-08-16 14:24:30|||||||||70
1629123880000|2021-08-16 14:24:40|4121|4120.5|4121|4120|4121|4120.5|4120.5|4120|1094
1629123890000|2021-08-16 14:24:50|4120.5|4119.5|4120|4119.5|4120.5|4119.5|4119.5|4118.5|3966
1629123900000|2021-08-16 14:25:00|4119.5|4119|4119|4118.5|4119.5|4119|4119|4118|1062
1629123910000|2021-08-16 14:25:10|4119.5|4118|4119.5|4118.5|4120|4119|4119.5|4118|1456
1629123920000|2021-08-16 14:25:20|4120|4119|4120.5|4119.5|4121|4120.5|4120|4119|2432
1629123930000|2021-08-16 14:25:30|4121.5|4120|4121|4120|4121.5|4121|4120.5|4120|1178
1629123940000|2021-08-16 14:25:40|4120.5|4120.5|4121|4120|4121|4120.5|4120.5|4120|666
1629123950000|2021-08-16 14:25:50|4120.5|4120.5|4120|4119.5|4120.5|4120.5|4120|4119.5|10
1629123960000|2021-08-16 14:26:00|4120.5|4120|4120.5|4120|4120.5|4120|4120.5|4119.5|59
1629123970000|2021-08-16 14:26:10|4121|4120.5|4122.5|4121.5|4122.5|4121.5|4121|4120.5|1266
1629123980000|2021-08-16 14:26:20|4122|4121|4121.5|4121|4122.5|4121|4121.5|4121|817
1629123990000|2021-08-16 14:26:30|4121|4120.5|4121|4120.5|4122|4121|4120.5|4120|4525
1629124000000|2021-08-16 14:26:40|4120.5|4120|4120.5|4120|4121|4120.5|4120.5|4120|270
1629124010000|2021-08-16 14:26:50|4121|4120.5|4121|4120|4121|4120.5|4121|4120|281
1629124020000|2021-08-16 14:27:00|4122|4120.5|4121.5|4121|4122|4121|4121|4120.5|1554
1629124030000|2021-08-16 14:27:10|4121|4120.5|4121|4120.5|4121.5|4121|4121|4120.5|626
1629124040000|2021-08-16 14:27:20|4120.5|4120|4120|4119|4120.5|4120|4119.5|4119|825
1629124050000|2021-08-16 14:27:30||4119.5||4119.5||4119.5||4119|74
1629124060000|2021-08-16 14:27:40|4120.5|4120|4120.5|4119.5|4120.5|4120|4120|4119.5|1986
1629124070000|2021-08-16 14:27:50|4121|4120|4121|4120.5|4121|4120.5|4121|4120|974
1629124080000|2021-08-16 14:28:00|4122|4121|4122|4121|4122|4121|4122|4121|783
1629124090000|2021-08-16 14:28:10|4121.5|4120.5|4121|4120.5|4122|4120.5|4120.5|4120|1070
1629124100000|2021-08-16 14:28:20|4120.5|4120|4120.5|4120|4120.5|4120|4120.5|4120|38
1629124120000|2021-08-16 14:28:40|4121|4120.5|4120.5|4120|4121|4120.5|4120|4119.5|1208
1629124130000|2021-08-16 14:28:50|4121|4120.5|4120.5|4120|4121|4120.5|4120.5|4120|738
1629124140000|2021-08-16 14:29:00|4120|4119.5|4119|4118.5|4120.5|4120|4118.5|4117.5|2648
1629124150000|2021-08-16 14:29:10|4119.5|4119|4119.5|4119|4119.5|4119|4119.5|4119|0
1629124160000|2021-08-16 14:29:20|4119|4118.5|4119|4118|4119.5|4118.5|4118.5|4118|443
1629124170000|2021-08-16 14:29:30|4118.5|4117.5|4118.5|4117.5|4118.5|4117.5|4118.5|4117.5|415
1629124180000|2021-08-16 14:29:40||4118||4118||4118||4117.5|141
1629124190000|2021-08-16 14:29:50|4119|4118.5|4119.5|4119|4120.5|4119.5|4118.5|4118|3933
1629124200000|2021-08-16 14:30:00|4120|4119.5|4122|4121.5|4122|4121.5|4120|4119.5|6832
1629124210000|2021-08-16 14:30:10|4122.5|4122|4122.5|4121.5|4123|4122.5|4121.5|4121|6383
1629124220000|2021-08-16 14:30:20|4122|4121|4121|4120.5|4122|4121|4121|4120.5|281
1629124230000|2021-08-16 14:30:30|4120.5|4120|4120.5|4119.5|4121|4120|4119.5|4119|1149
1629124240000|2021-08-16 14:30:40|4120|4120|4119.5|4119|4120|4120|4119|4118.5|1434
1629124250000|2021-08-16 14:30:50|4120|4119.5|4119.5|4118.5|4120.5|4119.5|4119|4118.5|367
1629124260000|2021-08-16 14:31:00|4119|4118|4119.5|4119|4119.5|4119|4119|4118|389
1629124270000|2021-08-16 14:31:10|4120|4118.5|4119.5|4119|4120|4119.5|4119.5|4118.5|227
1629124280000|2021-08-16 14:31:20|4119|4118.5|4119.5|4118.5|4119.5|4118.5|4119|4118.5|524
1629124290000|2021-08-16 14:31:30|4119|4118|4118|4117|4119|4118|4117.5|4117|245
1629124300000|2021-08-16 14:31:40|4117.5|4117.5|4118|4117|4118|4117.5|4117.5|4117|205
1629124310000|2021-08-16 14:31:50|4118.5|4117.5|4118.5|4118|4119.5|4118.5|4118.5|4117|3092
1629124320000|2021-08-16 14:32:00|4118|4117.5|4118.5|4117.5|4118.5|4118|4117.5|4117|1774
1629124330000|2021-08-16 14:32:10|4119|4118|4118.5|4118|4119.5|4118.5|4118.5|4117.5|940
1629124340000|2021-08-16 14:32:20|4119|4118.5|4118.5|4118|4119.5|4119|4118.5|4117.5|992
1629124350000|2021-08-16 14:32:30||4117.5||4118||4118||4117.5|207
1629124360000|2021-08-16 14:32:40|4118|4117.5|4117|4116.5|4118|4117.5|4117|4116.5|521
1629124370000|2021-08-16 14:32:50|4116.5|4116|4116|4115|4117|4116.5|4116|4115|1847
1629124380000|2021-08-16 14:33:00|4116.5|4115.5|4115.5|4115|4116.5|4116|4115.5|4115|232
1629124390000|2021-08-16 14:33:10|4115|4114.5|4115.5|4115|4115.5|4115|4115|4114|859
1629124400000|2021-08-16 14:33:20|4116|4115.5|4115.5|4115|4116|4115.5|4115.5|4114.5|1600
1629124410000|2021-08-16 14:33:30|||||||||5
1629124420000|2021-08-16 14:33:40|4115|4114.5|4116.5|4116|4117.5|4116.5|4115|4114.5|3993
1629124430000|2021-08-16 14:33:50|4116|4115.5|4118|4117|4118|4117|4116|4115.5|3703
1629124440000|2021-08-16 14:34:00|4117.5|4118|4116.5|4115.5|4118.5|4118|4116.5|4115.5|2122
1629124450000|2021-08-16 14:34:10|4116|4116|4119|4118.5|4119|4118.5|4116|4115.5|3113
1629124460000|2021-08-16 14:34:20|4118.5|4118|4120|4119.5|4120|4119.5|4118.5|4118|819
1629124470000|2021-08-16 14:34:30|4120.5|4120|4120|4119.5|4120.5|4120|4120|4119.5|844
1629124480000|2021-08-16 14:34:40|4119.5|4119|4119|4118.5|4120|4119|4119|4118.5|2027
1629124490000|2021-08-16 14:34:50|4118.5|4118|4119|4118|4119|4118|4118.5|4117.5|636
1629124500000|2021-08-16 14:35:00|4118.5|4117.5|4118.5|4118|4119|4118|4118|4117.5|799
1629124510000|2021-08-16 14:35:10|4119|4117.5|4118|4117.5|4119|4117.5|4118|4117.5|294
1629124520000|2021-08-16 14:35:20|4118.5|4118|4119|4118.5|4119|4118.5|4118.5|4117.5|962
1629124530000|2021-08-16 14:35:30|4119.5|4119|4119|4118.5|4119.5|4119|4119|4118.5|358
1629124540000|2021-08-16 14:35:40|4118.5|4118|4117.5|4117|4118.5|4118|4117.5|4117|896
1629124550000|2021-08-16 14:35:50|4117|4116.5|4117|4116.5|4117.5|4116.5|4117|4116.5|338
1629124560000|2021-08-16 14:36:00|4116.5|4116|4117|4116|4117|4116.5|4116.5|4116|246
1629124570000|2021-08-16 14:36:10|4116.5|4115.5|4116|4115.5|4116.5|4115.5|4116|4115.5|487
1629124580000|2021-08-16 14:36:20|4116.5|4116|4117.5|4117|4117.5|4117|4116.5|4116|2960
1629124590000|2021-08-16 14:36:30|4118|4117.5|4118|4117|4118.5|4118|4117.5|4117|1980
1629124600000|2021-08-16 14:36:40|||||||||300
1629124610000|2021-08-16 14:36:50|||||||||220
1629124620000|2021-08-16 14:37:00|4117.5|4117.5|4117.5|4117|4118|4117.5|4117|4116.5|1517
1629124630000|2021-08-16 14:37:10|4118|4117.5|4118.5|4118|4119|4118.5|4117.5|4117|2337
1629124640000|2021-08-16 14:37:20||4117.5||4117.5||4118||4117.5|1992
1629124650000|2021-08-16 14:37:30|4119|4118|4118.5|4118|4119|4118.5|4118.5|4117.5|53
1629124660000|2021-08-16 14:37:40|4118|4117.5|4118|4117.5|4118.5|4118|4118|4117.5|88
1629124670000|2021-08-16 14:37:50|4118.5|4118|4119.5|4118.5|4119.5|4118.5|4118|4117|5364
1629124680000|2021-08-16 14:38:00|4120|4119|4118.5|4118|4120|4119|4118.5|4118|906
1629124690000|2021-08-16 14:38:10|4119|4118.5|4119|4118|4119|4118.5|4119|4118|361
1629124700000|2021-08-16 14:38:20|4118.5|4117.5|4118.5|4117.5|4118.5|4117.5|4118|4117.5|185
1629124720000|2021-08-16 14:38:40|4118|4117|4117|4116|4118.5|4117|4117|4116|798
1629124730000|2021-08-16 14:38:50|4117.5|4116.5|4117.5|4117|4117.5|4117|4117.5|4116|956
1629124740000|2021-08-16 14:39:00||4116.5||4117||4117||4116.5|272
1629124760000|2021-08-16 14:39:20|4117|4116.5|4117.5|4116.5|4117.5|4117|4117|4116.5|2907
1629124780000|2021-08-16 14:39:40|4118|4117|4118|4117|4118.5|4118|4117.5|4116.5|3549
1629124790000|2021-08-16 14:39:50|4118.5|4117.5|4117.5|4117|4118.5|4118|4117.5|4117|872
1629124800000|2021-08-16 14:40:00|4118|4116.5|4117|4116.5|4118|4117|4117|4116.5|118
1629124810000|2021-08-16 14:40:10|4116.5|4116|4117|4116|4117|4116|4116.5|4116|1081
1629124820000|2021-08-16 14:40:20|4116.5|4116.5|4117|4116|4117|4116.5|4116.5|4116|1014
1629124830000|2021-08-16 14:40:30|4116.5|4115.5|4115|4114.5|4116.5|4115.5|4115|4114.5|799
1629124840000|2021-08-16 14:40:40|4115.5|4115|4115.5|4115|4116|4115|4115|4114.5|884
1629124850000|2021-08-16 14:40:50|4115|4114.5|4115|4114.5|4115|4114.5|4115|4114.5|493
1629124860000|2021-08-16 14:41:00|4114.5|4114|4114.5|4114|4115|4114.5|4114|4113.5|1973
1629124870000|2021-08-16 14:41:10|4115|4114.5|4115.5|4115|4115.5|4115|4115|4114|1274
1629124880000|2021-08-16 14:41:20|4115|4114.5|4115.5|4115|4115.5|4115|4115|4114.5|540
1629124890000|2021-08-16 14:41:30|4116|4115.5|4116|4115.5|4116|4115.5|4116|4115|2196
1629124900000|2021-08-16 14:41:40|||||||||159
1629124910000|2021-08-16 14:41:50|4116.5|4116|4116|4115.5|4116.5|4116|4116|4115.5|0
1629124920000|2021-08-16 14:42:00|4116.5|4116|4116|4115|4116.5|4116|4115.5|4115|732
1629124930000|2021-08-16 14:42:10|4115.5|4115.5|4114|4113.5|4116|4115.5|4114|4113.5|2748
1629124940000|2021-08-16 14:42:20|4114.5|4114|4116|4115.5|4116.5|4116|4114.5|4113.5|2142
1629124950000|2021-08-16 14:42:30||4115||4115.5||4115.5||4115|0
1629124960000|2021-08-16 14:42:40|4116.5|4116|4116.5|4115.5|4116.5|4116|4116|4115.5|618
1629124970000|2021-08-16 14:42:50|4116|4115|4116|4115|4116|4115.5|4115.5|4115|324
1629124980000|2021-08-16 14:43:00|||||||||205
1629124990000|2021-08-16 14:43:10|4115.5||4115.5||4115.5||4115.5||322
1629125000000|2021-08-16 14:43:20|4116|4115.5|4114.5|4114|4116|4115.5|4114|4113.5|3131
1629125010000|2021-08-16 14:43:30|4114|4113.5|4114.5|4113.5|4114.5|4113.5|4114|4113.5|97
1629125020000|2021-08-16 14:43:40|4114|4114|4114|4113.5|4115|4114|4114|4113.5|1191
1629125030000|2021-08-16 14:43:50|4114.5|4114|4115|4114.5|4115.5|4114.5|4114.5|4114|668
1629125040000|2021-08-16 14:44:00|4114.5|4114|4116.5|4115.5|4116.5|4116|4114.5|4114|1718
1629125050000|2021-08-16 14:44:10|4116|4115|4115|4114.5|4116|4115|4115|4114.5|372
1629125060000|2021-08-16 14:44:20|4115.5|4114|4114.5|4114|4115.5|4114.5|4114.5|4114|646
1629125070000|2021-08-16 14:44:30|4115|4114.5|4115|4114|4115.5|4114.5|4114.5|4114|3205
1629125080000|2021-08-16 14:44:40|4115.5|4114.5|4115.5|4115|4116.5|4116|4115.5|4114|1409
1629125090000|2021-08-16 14:44:50|||||||||5
1629125100000|2021-08-16 14:45:00|4115|4114.5|4115|4114.5|4115|4114.5|4115|4114|1097
1629125110000|2021-08-16 14:45:10|4115.5|4114|4115|4114.5|4115.5|4115|4115|4114|667
1629125120000|2021-08-16 14:45:20|4115.5|4115|4116|4115.5|4116.5|4115.5|4115.5|4114.5|859
1629125130000|2021-08-16 14:45:30|4116.5|4116|4116.5|4115.5|4117|4116.5|4116.5|4115.5|1134
1629125160000|2021-08-16 14:46:00|4116|4116|4116.5|4115.5|4116.5|4116|4115.5|4115|5130
1629125170000|2021-08-16 14:46:10|4116|4115|4115.5|4115|4116|4115|4115.5|4115|99
1629125180000|2021-08-16 14:46:20|||||||||401
1629125190000|2021-08-16 14:46:30|4116|4115.5|4115.5|4115|4116|4115.5|4115.5|4115|197
1629125200000|2021-08-16 14:46:40|4116|4115.5|4117.5|4117|4118|4117.5|4116|4115.5|2062
1629125210000|2021-08-16 14:46:50|4117|4116.5|4117|4116.5|4117|4116.5|4117|4116|752
1629125220000|2021-08-16 14:47:00||4116||4116||4116||4116|88
1629125230000|2021-08-16 14:47:10|4117.5|4116.5|4117|4116|4117.5|4117|4117|4116|1076
1629125240000|2021-08-16 14:47:20||4116.5||4116||4116.5||4116|31
1629125260000|2021-08-16 14:47:40|4117.5|4116.5|4118.5|4117.5|4119|4118|4117|4116.5|2530
1629125270000|2021-08-16 14:47:50|4118|4117|4118.5|4118|4118.5|4118|4117.5|4117|988
1629125280000|2021-08-16 14:48:00|4118|4117.5|4117.5|4117|4118|4117.5|4117.5|4117|565
1629125290000|2021-08-16 14:48:10|4117|4116.5|4117|4116.5|4117.5|4117|4117|4116.5|1990
1629125300000|2021-08-16 14:48:20|4116.5|4116|4116|4115.5|4116.5|4116|4116|4115.5|653
1629125310000|2021-08-16 14:48:30|||||||||10
1629125320000|2021-08-16 14:48:40|4115.5|4115|4115.5|4115|4115.5|4115|4115.5|4115|513
1629125330000|2021-08-16 14:48:50|4116|4115.5|4117|4116|4117|4116.5|4116|4115.5|2194
1629125340000|2021-08-16 14:49:00|4116.5|4115.5|4116|4115.5|4116.5|4116|4116|4115.5|2191
1629125350000|2021-08-16 14:49:10|4115.5|4115|4116|4115|4116|4115|4115.5|4115|209
1629125360000|2021-08-16 14:49:20||4115.5||4115.5||4115.5||4115|0
1629125370000|2021-08-16 14:49:30|4115.5|4115|4115.5|4115|4115.5|4115|4115.5|4115|467
1629125380000|2021-08-16 14:49:40|4115|4114.5|4114.5|4114|4115|4114.5|4114.5|4114|1280
1629125390000|2021-08-16 14:49:50|4115|4113.5|4114.5|4114|4115|4114|4114.5|4113.5|5421
1629125400000|2021-08-16 14:50:00|4115|4114.5|4115.5|4114.5|4115.5|4115|4115|4114.5|1183
1629125410000|2021-08-16 14:50:10|4116|4115|4115.5|4115|4116|4115.5|4115.5|4115|1468
1629125420000|2021-08-16 14:50:20|4116|4115.5|4115.5|4115|4116|4115.5|4115.5|4115|469
1629125430000|2021-08-16 14:50:30|4115|4114.5|4115|4114.5|4115.5|4114.5|4115|4114.5|322
1629125440000|2021-08-16 14:50:40|4115.5|4115|4115.5|4114.5|4115.5|4115|4115.5|4114.5|394
1629125450000|2021-08-16 14:50:50|||||||||5
1629125460000|2021-08-16 14:51:00|4116|4115|4115.5|4115|4116.5|4116|4115.5|4114.5|2219
1629125470000|2021-08-16 14:51:10|4116|4114.5|4114|4113|4116|4114.5|4113.5|4112.5|4000
1629125480000|2021-08-16 14:51:20|4113.5|4112.5|4113.5|4112.5|4113.5|4112.5|4113.5|4112.5|35
1629125500000|2021-08-16 14:51:40|4113||4113||4113||4113||225
1629125510000|2021-08-16 14:51:50|4113.5|4112|4112.5|4112|4113.5|4112|4112.5|4112|1588
1629125520000|2021-08-16 14:52:00|4112|4111.5|4112.5|4112|4112.5|4112|4112|4111.5|323
1629125530000|2021-08-16 14:52:10|4112|4111.5|4114.5|4113.5|4114.5|4114|4112|4111.5|3925
1629125540000|2021-08-16 14:52:20|||||||||60
1629125550000|2021-08-16 14:52:30|||||||||5
1629125560000|2021-08-16 14:52:40|4115|4114|4114.5|4113.5|4115|4114.5|4114.5|4113.5|8300
1629125570000|2021-08-16 14:52:50|4114|4114|4114.5|4114|4115.5|4114.5|4113.5|4113|10102
1629125580000|2021-08-16 14:53:00||4113.5||4113.5||4113.5||4113.5|628
1629125590000|2021-08-16 14:53:10|||||||||5
1629125600000|2021-08-16 14:53:20|4114||4114||4114||4114||76
1629125610000|2021-08-16 14:53:30|4114.5|4114|4115|4114.5|4115.5|4114.5|4114.5|4114|1714
1629125620000|2021-08-16 14:53:40|4114.5|4114|4114|4113.5|4114.5|4114|4114|4113.5|450
1629125630000|2021-08-16 14:53:50|4114.5|4114|4114|4113|4115|4114|4114|4113|1298
1629125640000|2021-08-16 14:54:00|4114.5|4113.5|4114|4113.5|4115|4114|4114|4113|618
1629125650000|2021-08-16 14:54:10|||||||||348
1629125660000|2021-08-16 14:54:20|||||||||300
1629125670000|2021-08-16 14:54:30|||||||||47
1629125680000|2021-08-16 14:54:40|4114.5|4114|4114|4113.5|4114.5|4114|4114|4113.5|3674
1629125700000|2021-08-16 14:55:00|4113.5|4113|4113.5|4113|4113.5|4113|4113.5|4113|464
1629125710000|2021-08-16 14:55:10|4114|4113.5|4113.5|4112.5|4114|4113.5|4113.5|4112.5|2929
1629125740000|2021-08-16 14:55:40|4114|4113|4113.5|4113|4114|4113.5|4113.5|4113|1769
1629125750000|2021-08-16 14:55:50|4114|4113.5|4113|4112.5|4114|4113.5|4113|4112.5|1500
1629125760000|2021-08-16 14:56:00|4112.5|4112|4112.5|4112|4112.5|4112|4112.5|4112|476
1629125770000|2021-08-16 14:56:10|4112|4111.5|4112.5|4112|4113.5|4112.5|4112|4111.5|6725
1629125780000|2021-08-16 14:56:20|4113|4112.5|4113|4112.5|4113|4112.5|4113|4112|781
1629125790000|2021-08-16 14:56:30||4112||4112||4112||4112|141
1629125800000|2021-08-16 14:56:40||4112.5||4112.5||4112.5||4112|302
1629125810000|2021-08-16 14:56:50|4113.5|4112|4113.5|4112.5|4113.5|4113|4113.5|4112|1975
1629125820000|2021-08-16 14:57:00|4114|4113|4114|4113.5|4114|4113.5|4114|4113|269
1629125830000|2021-08-16 14:57:10|4114.5|4114|4114.5|4114|4115|4114.5|4114.5|4114|1872
1629125840000|2021-08-16 14:57:20|4115|4114.5|4117|4116|4117|4116|4114.5|4114|1085
1629125850000|2021-08-16 14:57:30|4116.5|4115.5|4116.5|4115.5|4116.5|4116|4116.5|4115.5|567
1629125860000|2021-08-16 14:57:40||4116||4116||4116||4115.5|0
1629125880000|2021-08-16 14:58:00|4117|4116.5|4116.5|4116|4117|4116.5|4116.5|4116|503
1629125890000|2021-08-16 14:58:10||4115.5||4115.5||4115.5||4115.5|645
1629125900000|2021-08-16 14:58:20|4116|4115|4115.5|4115|4116|4115|4115.5|4115|596
1629125910000|2021-08-16 14:58:30|4115|4114.5|4115|4114|4115|4114.5|4115|4114|761
1629125920000|2021-08-16 14:58:40|4115.5|4114.5|4115|4114.5|4115.5|4115|4115|4114.5|2473
1629125930000|2021-08-16 14:58:50|4114.5|4114|4114.5|4114|4115|4114.5|4114|4113.5|2336
1629125950000|2021-08-16 14:59:10|4114|4113.5|4114|4113.5|4114.5|4114|4114|4113.5|1519
1629125960000|2021-08-16 14:59:20|4115|4114|4114.5|4114|4115|4114|4114|4113.5|1449
1629125970000|2021-08-16 14:59:30|4115|4114.5|4114.5|4114|4115|4114.5|4114.5|4114|2955
1629125980000|2021-08-16 14:59:40|4115|4114.5|4115|4114.5|4115.5|4115|4114.5|4114|586
1629125990000|2021-08-16 14:59:50|4114.5|4114|4115|4114.5|4115.5|4115|4114.5|4114|1419
1629126000000|2021-08-16 15:00:00|4115.5|4114|4115.5|4115|4115.5|4115|4115|4114|2801
1629126010000|2021-08-16 15:00:10|4116|4115.5|4115.5|4115|4116|4115.5|4115.5|4114.5|2616
1629126020000|2021-08-16 15:00:20|4116|4115.5|4116|4115|4116|4115.5|4115.5|4115|969
1629126030000|2021-08-16 15:00:30||4115.5||4115.5||4115.5||4115|5
1629126040000|2021-08-16 15:00:40|||||||||58
1629126050000|2021-08-16 15:00:50|4115.5|4115|4115.5|4114.5|4116|4115.5|4115.5|4114.5|4333
1629126060000|2021-08-16 15:01:00|4115|4114|4116|4115|4116|4115.5|4114.5|4114|3857
1629126070000|2021-08-16 15:01:10|4115.5|4114.5|4115.5|4114.5|4115.5|4114.5|4115.5|4114.5|196
1629126080000|2021-08-16 15:01:20||4115||4114.5||4115||4114.5|273
1629126090000|2021-08-16 15:01:30||4115||4115||4115||4114.5|0
1629126100000|2021-08-16 15:01:40|4116|4114.5|4115.5|4115|4116.5|4115.5|4115.5|4114.5|4118
1629126110000|2021-08-16 15:01:50|4116|4115.5|4116|4115.5|4116|4115.5|4116|4115|164
1629126120000|2021-08-16 15:02:00|4116.5|4116|4116.5|4116|4116.5|4116|4116.5|4116|1448
1629126130000|2021-08-16 15:02:10|4117|4116.5|4116.5|4116|4117|4116.5|4116.5|4116|791
1629126140000|2021-08-16 15:02:20|4117|4116.5|4118|4117.5|4118|4117.5|4117|4116.5|1642
1629126150000|2021-08-16 15:02:30|4118.5|4117|4117|4116.5|4118.5|4117|4117|4116.5|1281
1629126160000|2021-08-16 15:02:40|4117.5|4116|4117|4116.5|4117.5|4117|4117|4116|2012
1629126170000|2021-08-16 15:02:50|4117.5|4116|4118|4117|4118|4117.5|4117.5|4116|955
1629126180000|2021-08-16 15:03:00|4118.5|4117.5|4119|4118|4119|4118|4118|4117.5|1323
1629126190000|2021-08-16 15:03:10||4118.5||4118.5||4118.5||4118|189
1629126210000|2021-08-16 15:03:30|4119.5|4119|4119.5|4118.5|4120|4119|4119.5|4118.5|2669
1629126220000|2021-08-16 15:03:40|4120|4119|4120.5|4119.5|4120.5|4120|4120|4118.5|1275
1629126230000|2021-08-16 15:03:50|4120||4120||4120.5||4120||126
1629126240000|2021-08-16 15:04:00|4119.5|4119|4119.5|4119|4120|4119.5|4119|4118.5|2050
1629126250000|2021-08-16 15:04:10|4120|4119.5|4120.5|4120|4121|4120|4119.5|4119|2963
1629126270000|2021-08-16 15:04:30|4121|4120.5|4120|4119.5|4121|4120.5|4120|4119|1458
1629126280000|2021-08-16 15:04:40|4119.5|4119|4119.5|4119|4120|4119|4119|4118.5|751
1629126290000|2021-08-16 15:04:50|4120|4119.5|4123|4122|4123|4122|4120|4119|3896
1629126300000|2021-08-16 15:05:00|4122.5|4121.5|4122|4121|4122.5|4121.5|4122|4121|154
1629126310000|2021-08-16 15:05:10|4122.5|4121.5|4122.5|4121.5|4122.5|4121.5|4122.5|4121.5|100
1629126320000|2021-08-16 15:05:20|4123|4122|4122.5|4122|4123|4122.5|4122.5|4122|1172
1629126330000|2021-08-16 15:05:30||4121.5||4121.5||4121.5||4121.5|6
1629126340000|2021-08-16 15:05:40||4122||4121.5||4122||4121.5|112
1629126360000|2021-08-16 15:06:00|4123|4122|4122.5|4121.5|4123.5|4122.5|4122.5|4121.5|1102
1629126370000|2021-08-16 15:06:10||4122||4122||4122||4122|0
1629126380000|2021-08-16 15:06:20|4122|4121.5|4122|4121|4122|4121.5|4121.5|4121|1299
1629126390000|2021-08-16 15:06:30|4122.5|4121.5|4122|4121|4122.5|4121.5|4122|4121|329
1629126400000|2021-08-16 15:06:40|4121.5|4120.5|4120.5|4120|4122|4120.5|4120.5|4120|16599
1629126410000|2021-08-16 15:06:50|4121|4120.5|4122|4121|4122|4121.5|4120.5|4120.5|1279
1629126420000|2021-08-16 15:07:00|4121.5|4120.5|4121|4120.5|4121.5|4120.5|4121|4120.5|2
1629126430000|2021-08-16 15:07:10|||||||||13
1629126440000|2021-08-16 15:07:20|4120.5|4120|4121|4120|4121|4120.5|4120.5|4120|967
1629126450000|2021-08-16 15:07:30|4120.5|4120.5|4121|4120.5|4121|4120.5|4120.5|4120|833
1629126460000|2021-08-16 15:07:40||4120||4120||4120||4120|123
1629126470000|2021-08-16 15:07:50|||||||||5
1629126480000|2021-08-16 15:08:00|||||||||61
1629126490000|2021-08-16 15:08:10|4120.5||4120.5||4120.5||4120.5||5
1629126500000|2021-08-16 15:08:20|4120|4119.5|4120.5|4119.5|4120.5|4120|4120|4119|3104
1629126510000|2021-08-16 15:08:30|4120|4120|4120|4119.5|4120.5|4120|4120|4119.5|192
1629126520000|2021-08-16 15:08:40|4120.5|4120|4120.5|4120|4120.5|4120|4120.5|4120|945
1629126530000|2021-08-16 15:08:50|4120|4119.5|4120|4119|4120.5|4120|4119.5|4119|1112
1629126540000|2021-08-16 15:09:00|||||||||106
1629126550000|2021-08-16 15:09:10|4119.5|4118.5|4119|4118|4119.5|4118.5|4118.5|4118|607
1629126560000|2021-08-16 15:09:20|4118.5|4118.5|4119.5|4119|4119.5|4119|4118.5|4118|1286
1629126570000|2021-08-16 15:09:30|||||||||154
1629126580000|2021-08-16 15:09:40|4119|4118.5|4119|4118.5|4119|4118.5|4119|4118.5|535
1629126590000|2021-08-16 15:09:50|4118.5|4118|4118.5|4118|4119|4118.5|4118.5|4118|540
1629126600000|2021-08-16 15:10:00|||||||||66
1629126610000|2021-08-16 15:10:10|||||||||132
1629126620000|2021-08-16 15:10:20|4119|4118.5|4118.5|4117.5|4119|4118.5|4118|4117.5|1275
1629126630000|2021-08-16 15:10:30|||||||||5
1629126640000|2021-08-16 15:10:40|4118|4117|4118|4117.5|4118|4117.5|4118|4117|366
1629126650000|2021-08-16 15:10:50|4118.5|4118|4118|4117|4118.5|4118|4118|4117|352
1629126660000|2021-08-16 15:11:00||4117.5||4117||4117.5||4117|373
1629126670000|2021-08-16 15:11:10|4118.5|4117.5|4118|4117|4118.5|4118|4118|4117|2342
1629126680000|2021-08-16 15:11:20|4118.5|4117.5|4118.5|4117.5|4118.5|4118|4118.5|4117.5|367
1629126690000|2021-08-16 15:11:30|4118|4117|4118|4117|4118|4117|4118|4117|287
1629126700000|2021-08-16 15:11:40|4117.5||4117.5||4117.5||4117.5||530
1629126710000|2021-08-16 15:11:50|||||||||5
1629126720000|2021-08-16 15:12:00|4118|4117.5|4118|4117|4118|4117.5|4117.5|4117|1667
1629126730000|2021-08-16 15:12:10|4117.5|4117.5|4117.5|4117|4117.5|4117.5|4117.5|4117|230
1629126740000|2021-08-16 15:12:20|||||||||138
1629126750000|2021-08-16 15:12:30|4117|4116.5|4117|4116.5|4117|4116.5|4117|4116.5|267
1629126760000|2021-08-16 15:12:40|||||||||66
1629126770000|2021-08-16 15:12:50|4116.5|4116|4116|4115.5|4116.5|4116|4116|4115.5|1297
1629126780000|2021-08-16 15:13:00|4116.5|4116|4116.5|4115.5|4116.5|4116|4116|4115.5|1918
1629126790000|2021-08-16 15:13:10||4116||4115.5||4116||4115.5|292
1629126800000|2021-08-16 15:13:20||4116||4116||4116||4115.5|19
1629126810000|2021-08-16 15:13:30|4116|4115.5|4116.5|4115.5|4116.5|4116|4116|4115.5|836
1629126820000|2021-08-16 15:13:40||4116||4116||4116||4116|1620
1629126830000|2021-08-16 15:13:50|4117|4115.5|4116.5|4116|4117|4116.5|4116.5|4115.5|2971
1629126840000|2021-08-16 15:14:00|4117|4116.5|4116.5|4116|4117|4116.5|4116.5|4116|1007
1629126850000|2021-08-16 15:14:10|||||||||5
1629126860000|2021-08-16 15:14:20|||||||||908
1629126870000|2021-08-16 15:14:30|4117|4116.5|4117|4116.5|4117.5|4117|4117|4116.5|2796
1629126880000|2021-08-16 15:14:40|4117.5|4117|4118.5|4117.5|4118.5|4118|4117.5|4117|2021
1629126890000|2021-08-16 15:14:50|4118||4118||4118||4118||470
1629126900000|2021-08-16 15:15:00|||||||||615
1629126910000|2021-08-16 15:15:10|4118.5|4118|4117.5|4117|4118.5|4118|4117.5|4117|2600
1629126920000|2021-08-16 15:15:20|4117|4116.5|4117|4116.5|4117.5|4117|4117|4116.5|839
1629126930000|2021-08-16 15:15:30|||||||||36
1629126940000|2021-08-16 15:15:40|||||||||950
1629126950000|2021-08-16 15:15:50|4117.5|4117|4117.5|4117|4118|4117.5|4117|4116.5|2759
1629126960000|2021-08-16 15:16:00|4117|4116.5|4117|4116.5|4117|4116.5|4117|4116.5|331
1629126980000|2021-08-16 15:16:20|||||||||10
1629126990000|2021-08-16 15:16:30|4117.5|4117|4117.5|4116.5|4118|4117.5|4117|4116.5|3333
1629127000000|2021-08-16 15:16:40|4118|4117|4117.5|4117|4118|4117.5|4117.5|4117|1041
1629127010000|2021-08-16 15:16:50|4117|4116.5|4117|4116.5|4117.5|4116.5|4117|4116.5|1652
1629127020000|2021-08-16 15:17:00|||||||||1
1629127030000|2021-08-16 15:17:10|||||||||125
1629127040000|2021-08-16 15:17:20|||||||||30
1629127050000|2021-08-16 15:17:30|||||||||10
1629127060000|2021-08-16 15:17:40|4117.5|4117|4117.5|4117|4117.5|4117|4117.5|4117|1814
1629127070000|2021-08-16 15:17:50|||||||||641
1629127100000|2021-08-16 15:18:20|4118|4117.5|4117.5|4117|4118|4117.5|4117.5|4117|8212
1629127120000|2021-08-16 15:18:40|4117|4116.5|4117.5|4116.5|4117.5|4117|4117|4116.5|758
1629127130000|2021-08-16 15:18:50||4117||4117||4117||4117|254
1629127150000|2021-08-16 15:19:10|4117|4116.5|4117|4116.5|4117.5|4116.5|4117|4116.5|3651
1629127160000|2021-08-16 15:19:20|||||||||5
1629127170000|2021-08-16 15:19:30|||||||||86
1629127180000|2021-08-16 15:19:40|||||||||408
1629127190000|2021-08-16 15:19:50|||||||||74
1629127200000|2021-08-16 15:20:00|4116.5|4116|4117|4116.5|4117|4116.5|4116.5|4116|2868
1629127210000|2021-08-16 15:20:10|4117.5|4117|4118|4117.5|4118|4117.5|4117|4116.5|5991
1629127220000|2021-08-16 15:20:20|4118.5|4118|4118.5|4118|4118.5|4118|4118|4117.5|1282
1629127230000|2021-08-16 15:20:30|||||||||422
1629127240000|2021-08-16 15:20:40|4119|4118.5|4119.5|4119|4119.5|4119|4119|4118.5|2036
1629127250000|2021-08-16 15:20:50|4119|4118.5|4119.5|4119|4119.5|4119|4119|4118.5|1256
1629127260000|2021-08-16 15:21:00|4120|4119.5|4120.5|4120|4121|4120|4120|4119.5|2347
1629127270000|2021-08-16 15:21:10|||||||||963
1629127280000|2021-08-16 15:21:20|4121|4120.5|4120|4119.5|4121|4120.5|4120|4119.5|2007
1629127290000|2021-08-16 15:21:30|4120.5|4120|4121|4120.5|4121|4120.5|4120.5|4120|3420
1629127300000|2021-08-16 15:21:40|4121.5|4121|4121.5|4121|4121.5|4121|4121|4120.5|1799
1629127310000|2021-08-16 15:21:50|4122|4121.5|4122|4121|4122.5|4121.5|4122|4121|1631
1629127320000|2021-08-16 15:22:00|4121.5||4121.5||4121.5||4121.5||0
1629127330000|2021-08-16 15:22:10|4122|4121.5|4122|4121.5|4122|4121.5|4122|4121|1032
1629127340000|2021-08-16 15:22:20|4122.5|4122|4122|4121.5|4122.5|4122|4122|4121.5|1042
1629127350000|2021-08-16 15:22:30|4121.5|4121|4122|4121.5|4122|4121.5|4121.5|4121|793
1629127360000|2021-08-16 15:22:40|4121.5|4121|4121|4120.5|4121.5|4121|4121|4120.5|1898
1629127370000|2021-08-16 15:22:50|4120.5|4120|4121|4120.5|4121|4120.5|4120.5|4120|1094
1629127380000|2021-08-16 15:23:00|4121.5|4121|4122|4121.5|4122|4121.5|4121.5|4121|4052
1629127390000|2021-08-16 15:23:10|4121.5|4121|4121.5|4121|4121.5|4121|4121.5|4121|660
1629127400000|2021-08-16 15:23:20|4122|4121.5|4121.5|4121|4122|4121.5|4121.5|4121|625
1629127420000|2021-08-16 15:23:40|||||||||353
1629127440000|2021-08-16 15:24:00|4122|4121.5|4123|4122.5|4123|4122.5|4122|4121.5|3528
1629127450000|2021-08-16 15:24:10|4122.5|4122|4122.5|4122|4122.5|4122|4122.5|4122|76
1629127460000|2021-08-16 15:24:20|||||||||5
1629127470000|2021-08-16 15:24:30|||||||||127
1629127490000|2021-08-16 15:24:50|4123|4122.5|4123|4122.5|4123|4122.5|4123|4122.5|977
1629127500000|2021-08-16 15:25:00|4123.5|4123|4123.5|4122.5|4123.5|4123|4123.5|4122.5|1907
1629127510000|2021-08-16 15:25:10|4123||4123||4123||4123||493
1629127520000|2021-08-16 15:25:20|||||||||80
1629127530000|2021-08-16 15:25:30|||||||||1023
1629127540000|2021-08-16 15:25:40|4122.5|4122|4122|4121.5|4122.5|4122|4122|4121.5|4164
1629127550000|2021-08-16 15:25:50|4122.5|4122|4123|4122.5|4123|4122.5|4122.5|4121.5|2719
1629127560000|2021-08-16 15:26:00|||||||||300
1629127580000|2021-08-16 15:26:20|||||||||5
1629127590000|2021-08-16 15:26:30|||||||||5
1629127600000|2021-08-16 15:26:40|4122.5|4122|4122.5|4122|4122.5|4122|4122.5|4122|1559
1629127610000|2021-08-16 15:26:50|4122|4121.5|4122|4121.5|4122|4121.5|4122|4121.5|2321
1629127620000|2021-08-16 15:27:00|||||||||75
1629127640000|2021-08-16 15:27:20|4121.5|4121|4121.5|4121|4121.5|4121|4121.5|4120.5|1823
1629127650000|2021-08-16 15:27:30|||||||||323
1629127660000|2021-08-16 15:27:40|4121|4120.5|4121|4120.5|4121|4120.5|4121|4120.5|940
1629127670000|2021-08-16 15:27:50|4121.5|4121|4122|4121.5|4122|4121.5|4121|4120.5|5736
1629127680000|2021-08-16 15:28:00|4122.5|4122|4124|4123|4124|4123.5|4122.5|4122|2788
1629127690000|2021-08-16 15:28:10|4124.5|4123.5|4124|4123|4125|4124|4124|4123|850
1629127700000|2021-08-16 15:28:20||4123.5||4123.5||4123.5||4123.5|0
1629127710000|2021-08-16 15:28:30|4124.5|4124|4124|4123.5|4124.5|4124|4124|4123.5|1574
1629127720000|2021-08-16 15:28:40|4124.5|4124|4124.5|4124|4124.5|4124|4124.5|4124|809
1629127730000|2021-08-16 15:28:50|4125|4124.5|4125|4124.5|4126|4125|4125|4124.5|1445
1629127740000|2021-08-16 15:29:00|4125.5|4125|4124.5|4124|4125.5|4125|4124.5|4124|2835
1629127750000|2021-08-16 15:29:10|4124|4123.5|4122.5|4122|4124|4123.5|4122.5|4122|701
1629127760000|2021-08-16 15:29:20|4122|4121.5|4123|4122.5|4123.5|4123|4122|4121.5|3513
1629127770000|2021-08-16 15:29:30|4122.5|4122|4121.5|4121|4122.5|4122|4121|4120|2757
1629127780000|2021-08-16 15:29:40|4121|4120.5|4121|4120.5|4121.5|4121|4120.5|4120|2419
1629127790000|2021-08-16 15:29:50|4120.5|4120|4121|4120|4121|4120|4120|4119|1316
1629183610000|2021-08-17 07:00:10|4124.5|4117|4124|4120.5|4126.5|4121|4123.5|4116.5|1980
1629183620000|2021-08-17 07:00:20|4123.5|4121|4118.5|4115|4125|4122.5|4118.5|4115|7451
1629183630000|2021-08-17 07:00:30|4119|4113.5|4113.5|4109.5|4119|4116|4111.5|4108.5|6846
1629183640000|2021-08-17 07:00:40|4113|4110.5|4114|4111|4117.5|4113.5|4112|4109.5|5793
1629183650000|2021-08-17 07:00:50|4115|4111.5|4115.5|4111|4116.5|4116|4113.5|4111|2576
1629183660000|2021-08-17 07:01:00|4114.5|4111.5|4116.5|4113|4118|4116|4114|4111|1566
1629183670000|2021-08-17 07:01:10|4113.5|4113.5|4120|4118|4123|4120|4113.5|4113|5927
1629183680000|2021-08-17 07:01:20|4120.5|4117.5|4123|4119|4125|4121.5|4118|4115.5|960
1629183690000|2021-08-17 07:01:30|4122.5|4118.5|4120|4118.5|4123|4120.5|4119.5|4115.5|2223
1629183700000|2021-08-17 07:01:40|4118.5|4119|4120.5|4117.5|4122.5|4119.5|4118.5|4117|751
1629183710000|2021-08-17 07:01:50|4120|4117|4124.5|4121.5|4124.5|4122|4119.5|4117|147
1629183720000|2021-08-17 07:02:00|4124|4121|4118.5|4115.5|4124.5|4121|4118.5|4115|1690
1629183730000|2021-08-17 07:02:10|4118|4115|4119|4116|4121|4118|4118|4115|528
1629183740000|2021-08-17 07:02:20|4118.5|4115.5|4118|4115|4119.5|4117.5|4117|4114.5|340
1629183750000|2021-08-17 07:02:30|4117.5|4115.5|4120|4118|4120.5|4118|4116.5|4115|215
1629183760000|2021-08-17 07:02:40|4119.5|4117.5|4116.5|4115|4119.5|4117.5|4116.5|4115|156
1629183770000|2021-08-17 07:02:50|4117|4114|4116.5|4114.5|4117|4115|4116.5|4113.5|8
1629183780000|2021-08-17 07:03:00|4116|4113.5|4118.5|4115.5|4120|4117|4115.5|4113|1361
1629183790000|2021-08-17 07:03:10||4116||4116||4116||4115.5|0
1629183800000|2021-08-17 07:03:20|4118|4115.5|4118|4114|4118.5|4115.5|4118|4113.5|587
1629183810000|2021-08-17 07:03:30|4117|4113.5|4117|4114.5|4117|4115|4117|4113.5|0
1629183820000|2021-08-17 07:03:40|4116.5|4114|4118|4115.5|4118|4115.5|4116|4113.5|21
1629183830000|2021-08-17 07:03:50|4118.5|4116|4117.5|4115|4121|4118.5|4117.5|4114.5|686
1629183840000|2021-08-17 07:04:00|4118|4115.5|4118.5|4115.5|4118.5|4116|4118|4115.5|22
1629183850000|2021-08-17 07:04:10|4118|4116|4116|4113.5|4118|4116|4114.5|4112.5|895
1629183860000|2021-08-17 07:04:20|4115.5|4114|4115|4113|4115.5|4114|4115|4112|0
1629183870000|2021-08-17 07:04:30|4114.5|4112.5|4113|4111.5|4116|4115|4113|4111|4154
1629183880000|2021-08-17 07:04:40|4112.5|4111|4112.5|4110.5|4112.5|4111|4112.5|4110|11
1629183890000|2021-08-17 07:04:50|4112|4109.5|4112.5|4110|4112.5|4110.5|4111.5|4109.5|474
1629183900000|2021-08-17 07:05:00|4112|4109.5|4111.5|4109.5|4112|4109.5|4111.5|4109.5|253
1629183910000|2021-08-17 07:05:10|4112|4110|4111.5|4109.5|4114.5|4112.5|4111.5|4109.5|3943
1629183920000|2021-08-17 07:05:20|4111|4110.5|4112.5|4109.5|4113|4112|4110.5|4109.5|3964
1629183930000|2021-08-17 07:05:30|4112|4110|4111|4108.5|4112|4110|4110|4107.5|7708
1629183940000|2021-08-17 07:05:40|4111.5|4109|4110|4108.5|4112|4110.5|4110|4108.5|927
1629183950000|2021-08-17 07:05:50|4110.5|4109|4110|4108.5|4112|4109.5|4110|4108.5|573
1629183960000|2021-08-17 07:06:00|4111|4109|4111|4109|4111|4109|4111|4108.5|751
1629183970000|2021-08-17 07:06:10|4111.5|4109.5|4112|4110|4112|4110|4111.5|4109.5|0
1629183980000|2021-08-17 07:06:20|4112.5|4110.5|4107|4104.5|4112.5|4110.5|4107|4104.5|2539
1629183990000|2021-08-17 07:06:30|4107.5|4105|4108.5|4107.5|4108.5|4108|4107.5|4105|3145
1629184000000|2021-08-17 07:06:40|4108|4106.5|4107.5|4105.5|4108|4106.5|4107|4105|303
1629184010000|2021-08-17 07:06:50|4107|4106|4107|4105.5|4107.5|4106|4107|4105.5|122
1629184020000|2021-08-17 07:07:00|4107.5|4106|4108.5|4107|4108.5|4107|4107|4106|1798
1629184030000|2021-08-17 07:07:10|4108|4107.5|4108|4106|4108|4107.5|4108|4105.5|587
1629184040000|2021-08-17 07:07:20|4107.5|4105.5|4108.5|4107.5|4108.5|4107.5|4107|4104.5|850
1629184050000|2021-08-17 07:07:30|4108|4106.5|4108.5|4107|4108.5|4107|4107|4106.5|604
1629184060000|2021-08-17 07:07:40|4108|4106.5|4107|4105.5|4108|4106.5|4106.5|4104.5|2894
1629184070000|2021-08-17 07:07:50|4106.5|4106.5|4104.5|4102|4107|4106.5|4104.5|4102|2857
1629184080000|2021-08-17 07:08:00|4104|4102.5|4105|4104|4106.5|4105.5|4103|4101|4393
1629184090000|2021-08-17 07:08:10|4104.5|4103.5|4104.5|4102.5|4104.5|4103.5|4104.5|4102.5|83
1629184100000|2021-08-17 07:08:20|4104|4102|4104|4102|4104|4102|4104|4101.5|6
1629184110000|2021-08-17 07:08:30|4104.5|4102.5|4105|4103.5|4105|4104.5|4104.5|4102.5|1520
1629184120000|2021-08-17 07:08:40|4104.5|4103|4103.5|4102|4104.5|4104|4103.5|4102|1067
1629184130000|2021-08-17 07:08:50|4103|4101.5|4105|4104|4105.5|4105|4103|4101.5|2821
1629184140000|2021-08-17 07:09:00|4104.5|4103.5|4103.5|4102|4105|4104|4103.5|4102|11243
1629184150000|2021-08-17 07:09:10|4103|4101.5|4103.5|4101.5|4103.5|4101.5|4103|4101.5|198
1629184160000|2021-08-17 07:09:20|4103|4102|4105.5|4104|4105.5|4104.5|4103|4102|962
1629184170000|2021-08-17 07:09:30|4105|4104.5|4105.5|4104|4105.5|4104.5|4105|4104|288
1629184180000|2021-08-17 07:09:40||4104.5||4104||4104.5||4104|0
1629184190000|2021-08-17 07:09:50|4105|4104.5|4105.5|4104|4105.5|4104.5|4105|4104|258
1629184200000|2021-08-17 07:10:00|4105|4103.5|4104|4101.5|4105.5|4103.5|4103.5|4101.5|2063
1629184210000|2021-08-17 07:10:10|4104.5|4102|4103|4101.5|4104.5|4103.5|4103|4101.5|589
1629184220000|2021-08-17 07:10:20|4104|4102|4104.5|4102.5|4104.5|4103|4103|4101.5|711
1629184230000|2021-08-17 07:10:30|4104||4104||4104||4104||0
1629184240000|2021-08-17 07:10:40|4104.5|4103|4102.5|4101|4104.5|4103.5|4102.5|4100.5|2141
1629184250000|2021-08-17 07:10:50|4102|4100.5|4101.5|4100|4102|4101|4101.5|4100|779
1629184260000|2021-08-17 07:11:00|4102.5|4100.5|4103|4101|4105|4103|4102.5|4100|1959
1629184270000|2021-08-17 07:11:10|4103.5|4101.5|4103|4101|4105|4103|4103|4101|1176
1629184280000|2021-08-17 07:11:20|4102.5|4101.5|4101|4099|4103|4101.5|4101|4098.5|757
1629184300000|2021-08-17 07:11:40|4102|4099.5|4100.5|4099|4102|4100.5|4099.5|4098.5|2266
1629184310000|2021-08-17 07:11:50|4100|4098.5|4103|4101.5|4103|4101.5|4100|4098.5|490
1629184320000|2021-08-17 07:12:00|4103.5|4102|4105|4103|4105|4103.5|4103.5|4101.5|285
1629184330000|2021-08-17 07:12:10|4104.5|4102|4105|4102.5|4105|4103|4104|4101.5|17
1629184340000|2021-08-17 07:12:20|4104.5|4103|4104|4101.5|4104.5|4103.5|4104|4101.5|94
1629184350000|2021-08-17 07:12:30|4104.5|4102|4103.5|4102.5|4105|4102.5|4103.5|4102|0
1629184360000|2021-08-17 07:12:40|4103|4102|4104|4103|4104|4103|4103|4101.5|462
1629184370000|2021-08-17 07:12:50||4102.5||4103||4103||4102.5|62
1629184380000|2021-08-17 07:13:00|4105.5|4103.5|4106|4104.5|4106.5|4105.5|4105|4103|781
1629184390000|2021-08-17 07:13:10|4106.5|4104|4108.5|4106|4108.5|4107|4106.5|4104|450
1629184400000|2021-08-17 07:13:20|4108|4105.5|4108|4106|4108|4106|4106.5|4105.5|131
1629184410000|2021-08-17 07:13:30|4107.5|4105.5|4106.5|4104.5|4107.5|4105.5|4104.5|4103|1977
1629184420000|2021-08-17 07:13:40|4106|4104|4106.5|4105|4106.5|4106|4106|4104|109
1629184430000|2021-08-17 07:13:50||4106||4105||4106||4105|2
1629184440000|2021-08-17 07:14:00|4106|4104|4105.5|4104|4106|4104|4105.5|4104|383
1629184450000|2021-08-17 07:14:10|4105|4103.5|4103|4101.5|4105|4103.5|4102.5|4101.5|0
1629184470000|2021-08-17 07:14:30|4102.5|4101|4102|4100.5|4102.5|4101|4101.5|4100|866
1629184480000|2021-08-17 07:14:40|4101.5|4101|4102|4100.5|4102|4101|4101.5|4100.5|1
1629184490000|2021-08-17 07:14:50||4101||4101||4101||4101|140
1629184500000|2021-08-17 07:15:00|4101.5|4101.5|4102|4101|4102.5|4101.5|4101.5|4101|1643
1629184510000|2021-08-17 07:15:10|4101.5|4100|4101.5|4100.5|4102|4101|4101.5|4099.5|981
1629184520000|2021-08-17 07:15:20||4100||4100||4100.5||4100|0
1629184530000|2021-08-17 07:15:30|4102|4100.5|4102.5|4101|4103|4102|4101|4100|2235
1629184540000|2021-08-17 07:15:40|4102|4100.5|4101.5|4100|4102|4100.5|4101.5|4100|557
1629184550000|2021-08-17 07:15:50||4100.5||4100.5||4100.5||4100.5|3
1629184560000|2021-08-17 07:16:00|4102|4101|4102.5|4101.5|4102.5|4101.5|4102|4101|551
1629184580000|2021-08-17 07:16:20|4103|4102|4103|4101.5|4105.5|4104.5|4103|4101.5|3069
1629184590000|2021-08-17 07:16:30|4102.5|4101|4102|4101|4102.5|4101|4101|4100.5|3283
1629184610000|2021-08-17 07:16:50|4101.5|4100.5|4100.5|4099.5|4102|4100.5|4100.5|4099.5|1587
1629184630000|2021-08-17 07:17:10|4101.5|4100|4101.5|4100|4101.5|4100.5|4101|4100|644
1629184640000|2021-08-17 07:17:20|4102|4100.5|4101|4100|4102|4100.5|4101|4100|0
1629184650000|2021-08-17 07:17:30|4100.5|4099.5|4101.5|4100|4101.5|4100|4100.5|4099.5|342
1629184660000|2021-08-17 07:17:40|4101|4099.5|4102|4100.5|4103|4102|4100.5|4099.5|1739
1629184670000|2021-08-17 07:17:50|4102.5|4101|4103.5|4102.5|4104|4103|4102.5|4101|659
1629184680000|2021-08-17 07:18:00|4103|4102|4102.5|4101|4103|4102|4102.5|4101|115
1629184690000|2021-08-17 07:18:10|4102|4100.5|4101.5|4100.5|4102|4101|4101|4100|2416
1629184700000|2021-08-17 07:18:20|4102|4101|4102|4101|4102.5|4102|4102|4101|576
1629184710000|2021-08-17 07:18:30|4102.5||4102||4102.5||4102||0
1629184720000|2021-08-17 07:18:40|4103|4101.5|4103|4102|4103|4102|4103|4101|336
1629184730000|2021-08-17 07:18:50|4102.5|4101.5|4102.5|4101|4103|4102|4102|4101|25
1629184740000|2021-08-17 07:19:00|4103|4101.5|4102.5|4101|4103|4102|4101.5|4101|108
1629184750000|2021-08-17 07:19:10|4103|4101.5|4105.5|4104|4105.5|4105|4103|4101.5|1999
1629184760000|2021-08-17 07:19:20||4104.5||4105||4105||4104.5|83
1629184770000|2021-08-17 07:19:30|4106.5|4105.5|4106|4105.5|4106.5|4105.5|4106|4105|382
1629184780000|2021-08-17 07:19:40|4107|4106|4107|4106|4107.5|4106|4107|4106|86
1629184790000|2021-08-17 07:19:50|4106.5|4105.5|4106|4105|4107|4105.5|4105.5|4105|74
1629184800000|2021-08-17 07:20:00||4105.5||4105||4105.5||4105|104
1629184810000|2021-08-17 07:20:10|4105.5||4106||4106||4105.5||0
1629184820000|2021-08-17 07:20:20|4105.5|4105.5|4106.5|4106|4107.5|4106|4105.5|4105.5|358
1629184840000|2021-08-17 07:20:40|4107.5|4106.5|4108|4107.5|4108.5|4107.5|4107|4106.5|786
1629184850000|2021-08-17 07:20:50|4108.5|4108|4109|4107.5|4110.5|4110|4108.5|4107.5|1397
1629184870000|2021-08-17 07:21:10|||||||||230
1629184880000|2021-08-17 07:21:20|||||||||230
1629184890000|2021-08-17 07:21:30||4108||4108||4108||4108|0
1629184900000|2021-08-17 07:21:40|4108.5|4107.5|4106.5|4105.5|4108.5|4107.5|4106|4105|1878
1629184910000|2021-08-17 07:21:50|4107.5|4106|4107.5|4107|4108|4107|4107|4106|687
1629184920000|2021-08-17 07:22:00|4108.5|4107.5|4108.5|4107|4108.5|4107.5|4108.5|4107|269
1629184950000|2021-08-17 07:22:30|4108|4106.5|4106.5|4106|4108.5|4106.5|4106.5|4105.5|634
1629184960000|2021-08-17 07:22:40|4106|4105.5|4106|4105.5|4106|4105.5|4106|4105.5|34
1629184970000|2021-08-17 07:22:50|4106.5|4106|4108|4106.5|4108|4106.5|4106.5|4106|425
1629184980000|2021-08-17 07:23:00|4107.5|4107|4107.5|4106.5|4108.5|4107|4107|4106.5|5
1629184990000|2021-08-17 07:23:10|4108|4107|4107.5|4106.5|4108.5|4107.5|4107.5|4106.5|497
1629185000000|2021-08-17 07:23:20|4108|4106|4107.5|4106|4108|4106.5|4107|4106|16
1629185010000|2021-08-17 07:23:30|4107|4106.5|4107|4105.5|4107|4106.5|4107|4105.5|0
1629185020000|2021-08-17 07:23:40|4106.5|4106|4106.5|4105.5|4106.5|4106|4106.5|4105.5|96
1629185030000|2021-08-17 07:23:50|4106|4105|4104|4103|4106.5|4105|4104|4103|699
1629185040000|2021-08-17 07:24:00|4104.5|4103.5|4105|4104.5|4105|4104.5|4104|4103|451
1629185050000|2021-08-17 07:24:10|4105.5|4105|4106.5|4105|4106.5|4105|4105.5|4105|423
1629185060000|2021-08-17 07:24:20||4105.5||4105.5||4105.5||4105.5|0
1629185070000|2021-08-17 07:24:30|4106|4105|4105.5|4104|4106|4105|4105|4103.5|607
1629185080000|2021-08-17 07:24:40|4106.5|4104.5|4106|4105|4106.5|4106|4105.5|4104.5|454
1629185090000|2021-08-17 07:24:50|4105.5|4105.5|4106|4105|4106|4105.5|4105.5|4105|0
1629185100000|2021-08-17 07:25:00|4106.5|4105.5|4106|4104.5|4106.5|4106|4105.5|4104.5|1117
1629185110000|2021-08-17 07:25:10||4105||4104.5||4105||4104.5|0
1629185120000|2021-08-17 07:25:20||4105||4104.5||4105.5||4104.5|673
1629185130000|2021-08-17 07:25:30|4105.5|4104|4105.5|4104.5|4106|4104.5|4105|4104|0
1629185140000|2021-08-17 07:25:40|4105|4104|4104.5|4103|4105.5|4104.5|4104|4103|1177
1629185150000|2021-08-17 07:25:50|4104|4103.5|4103.5|4102.5|4104.5|4103.5|4103.5|4102.5|542
1629185160000|2021-08-17 07:26:00|4104|4103|4104.5|4103|4104.5|4103.5|4103.5|4102.5|866
1629185170000|2021-08-17 07:26:10|4104||4104||4104.5||4104||0
1629185180000|2021-08-17 07:26:20|4103.5|4102.5|4102.5|4101.5|4103.5|4102.5|4102|4101|1592
1629185190000|2021-08-17 07:26:30|4103|4102|4100|4098.5|4103|4102|4100|4098.5|4415
1629185200000|2021-08-17 07:26:40|4100.5|4099|4100.5|4099.5|4100.5|4100|4100.5|4098.5|356
1629185210000|2021-08-17 07:26:50|4101|4100|4101.5|4100|4101.5|4100.5|4101|4099.5|378
1629185220000|2021-08-17 07:27:00|4101|4099.5|4101|4100.5|4102|4101|4100|4099.5|3719
1629185230000|2021-08-17 07:27:10|4102|4100|4101.5|4100.5|4102|4101|4101.5|4100|358
1629185240000|2021-08-17 07:27:20|4101|4100|4103|4102|4103|4102|4101|4100|763
1629185250000|2021-08-17 07:27:30|4102.5|4101.5|4101|4100|4102.5|4101.5|4101|4100|1231
1629185260000|2021-08-17 07:27:40|4100.5|4099.5|4101|4099.5|4101.5|4100.5|4100.5|4099.5|239
1629185270000|2021-08-17 07:27:50||4100||4099.5||4100||4099.5|0
1629185280000|2021-08-17 07:28:00||4100||4099.5||4100||4099.5|0
1629185290000|2021-08-17 07:28:10|||||||||418
1629185300000|2021-08-17 07:28:20||4100||4100||4100||4099.5|0
1629185310000|2021-08-17 07:28:30|4101.5|4100.5|4103.5|4102.5|4103.5|4102.5|4101.5|4100|2246
1629185320000|2021-08-17 07:28:40|4103|4103|4102.5|4101|4103|4103|4102.5|4101|1011
1629185330000|2021-08-17 07:28:50||4101.5||4101||4101.5||4101|42
1629185340000|2021-08-17 07:29:00|4103|4101.5|4104.5|4103.5|4104.5|4104|4102.5|4101.5|2090
1629185350000|2021-08-17 07:29:10|4104|4103|4103.5|4102|4104|4103|4103.5|4102|114
1629185360000|2021-08-17 07:29:20|4103|4102.5|4103.5|4102|4103.5|4102.5|4103|4102|0
1629185370000|2021-08-17 07:29:30|4103|4101.5|4103.5|4102|4103.5|4103|4103|4101.5|61
1629185380000|2021-08-17 07:29:40|4103||4103.5||4103.5||4103||0
1629185390000|2021-08-17 07:29:50|4103||4103.5||4103.5||4103||40
1629185400000|2021-08-17 07:30:00||4103||4102.5||4103||4102.5|111
1629185410000|2021-08-17 07:30:10||4103||4103||4103||4103|0
1629185420000|2021-08-17 07:30:20|4104|4103.5|4105.5|4104.5|4105.5|4104.5|4104|4103.5|280
1629185430000|2021-08-17 07:30:30|4105||4105.5||4105.5||4105||0
1629185440000|2021-08-17 07:30:40|4105|4105|4105.5|4104.5|4105.5|4105|4105|4104.5|532
1629185450000|2021-08-17 07:30:50||4105||4104.5||4105||4104.5|32
1629185460000|2021-08-17 07:31:00|4105|4105|4105|4104.5|4105.5|4105|4105|4104.5|570
1629185470000|2021-08-17 07:31:10|4105.5|4105|4105.5|4105|4105.5|4105|4105.5|4105|414
1629185480000|2021-08-17 07:31:20|4106|4105.5|4107|4105.5|4107.5|4106.5|4106|4105.5|118
1629185500000|2021-08-17 07:31:40||4106||4106.5||4106.5||4106|0
1629185510000|2021-08-17 07:31:50|4106.5|4106|4106.5|4105|4107|4106.5|4106.5|4105|942
1629185520000|2021-08-17 07:32:00|4107|4105.5|4107|4106.5|4107|4106.5|4107|4105.5|119
1629185530000|2021-08-17 07:32:10|4106.5|4106|4107|4106|4107|4106|4106|4105|369
1629185540000|2021-08-17 07:32:20||4105.5||4106||4106||4105.5|0
1629185550000|2021-08-17 07:32:30|4106.5|4105.5|4106.5|4105.5|4106.5|4105.5|4106.5|4105|0
1629185560000|2021-08-17 07:32:40||4105||4105||4105||4105|0
1629185570000|2021-08-17 07:32:50|4106|4104.5|4105|4104|4106|4104.5|4105|4104|370
1629185580000|2021-08-17 07:33:00|4105.5|4104.5|4106.5|4105.5|4107|4106|4105.5|4104.5|697
1629185590000|2021-08-17 07:33:10|4107||4106.5||4107||4106.5||0
1629185600000|2021-08-17 07:33:20|4106|4105|4105|4104|4106|4105|4105|4104|446
1629185610000|2021-08-17 07:33:30|4104.5|4103.5|4105|4104|4105|4104|4104.5|4103.5|96
1629185620000|2021-08-17 07:33:40|4105.5|4104.5|4106.5|4105.5|4106.5|4105.5|4105.5|4104.5|1631
1629185630000|2021-08-17 07:33:50|4107|4106|4107|4106|4107|4106|4107|4106|66
1629185640000|2021-08-17 07:34:00||4106.5||4106||4106.5||4106|109
1629185650000|2021-08-17 07:34:10|||||||||2
1629185660000|2021-08-17 07:34:20|4106.5|4106.5|4107|4106|4107|4106.5|4106.5|4106|0
1629185670000|2021-08-17 07:34:30|4106.5|4106.5|4107|4106.5|4107|4106.5|4106.5|4106.5|0
1629185690000|2021-08-17 07:34:50||4106||4106.5||4106.5||4106|0
1629185700000|2021-08-17 07:35:00|4107.5|4107|4109|4107.5|4109|4107.5|4107.5|4107|497
1629185710000|2021-08-17 07:35:10|4108.5||4108.5||4108.5||4108||90
1629185720000|2021-08-17 07:35:20|4109|4108|4109|4108.5|4109.5|4108.5|4108.5|4108|433
1629185740000|2021-08-17 07:35:40|4108.5|4108|4108|4107.5|4109|4108.5|4108|4107|980
1629185750000|2021-08-17 07:35:50|4108.5|4108|4108.5|4107.5|4108.5|4108|4108|4107.5|0
1629185760000|2021-08-17 07:36:00|4108|4107|4107|4106|4108|4107|4107|4106|225
1629185770000|2021-08-17 07:36:10|4107.5|4106.5|4107.5|4106.5|4108|4106.5|4107.5|4106.5|169
1629185790000|2021-08-17 07:36:30|4107|4106|4107|4106.5|4107|4106.5|4107|4106|114
1629185800000|2021-08-17 07:36:40|4107.5||4107.5||4107.5||4107||3
1629185810000|2021-08-17 07:36:50|4107|4106|4106.5|4106|4107|4106.5|4106.5|4105.5|479
1629185820000|2021-08-17 07:37:00|4107|4105.5|4106.5|4105.5|4107|4105.5|4106|4105.5|152
1629185840000|2021-08-17 07:37:20|4107|4106|4107|4106|4107|4106.5|4106.5|4106|299
1629185860000|2021-08-17 07:37:40||4106.5||4106||4106.5||4106|0
1629185880000|2021-08-17 07:38:00|4106.5|4106.5|4107|4106.5|4107|4106.5|4106.5|4106.5|52
1629185890000|2021-08-17 07:38:10|||||||||109
1629185910000|2021-08-17 07:38:30|4107.5|4107|4107|4106.5|4109|4107.5|4107|4106|1533
1629185920000|2021-08-17 07:38:40|4106.5|4106|4106.5|4105.5|4106.5|4106|4106.5|4105.5|153
1629185930000|2021-08-17 07:38:50|||||||||4
1629185940000|2021-08-17 07:39:00|4106|4105|4106.5|4105.5|4106.5|4105.5|4106|4105|165
1629185950000|2021-08-17 07:39:10||4106||4105.5||4106||4105.5|264
1629185960000|2021-08-17 07:39:20|4106|4104.5|4106.5|4105.5|4106.5|4105.5|4105.5|4104.5|1177
1629185970000|2021-08-17 07:39:30|4107|4106|4106.5|4106|4107|4106.5|4106.5|4105.5|316
1629185980000|2021-08-17 07:39:40|4106|4105.5|4106.5|4105.5|4106.5|4105.5|4106|4105|711
1629185990000|2021-08-17 07:39:50||4105||4105||4105||4105|50
1629186000000|2021-08-17 07:40:00|4106|4105.5|4108.5|4107.5|4109.5|4108.5|4106|4105.5|866
1629186020000|2021-08-17 07:40:20|4108||4108.5||4108.5||4108||250
1629186030000|2021-08-17 07:40:30|||||||||200
1629186040000|2021-08-17 07:40:40|4108|4107|4110|4109|4110|4109|4108|4107|571
1629186050000|2021-08-17 07:40:50|4110.5|4109.5|4110.5|4109.5|4110.5|4109.5|4110.5|4109|0
1629186060000|2021-08-17 07:41:00|4111|4110|4112.5|4111.5|4112.5|4111.5|4111|4110|358
1629186070000|2021-08-17 07:41:10|4111.5|4111|4111|4110|4112|4111|4111|4110|141
1629186080000|2021-08-17 07:41:20|4110.5|4109.5|4110|4108.5|4110.5|4109.5|4109.5|4108.5|453
1629186090000|2021-08-17 07:41:30||4109||4108.5||4109||4108.5|0
1629186100000|2021-08-17 07:41:40||4109||4109||4109||4109|0
1629186120000|2021-08-17 07:42:00|||||||||4
1629186150000|2021-08-17 07:42:30|4109.5|4109.5|4111|4110|4111.5|4110.5|4109.5|4109.5|322
1629186160000|2021-08-17 07:42:40|4110.5|4109.5|4110.5|4109.5|4111|4110|4110|4109|399
1629186170000|2021-08-17 07:42:50|4110|4109|4110.5|4109.5|4110.5|4109.5|4110|4109|64
1629186180000|2021-08-17 07:43:00||4109||4109.5||4109.5||4109|205
1629186190000|2021-08-17 07:43:10||4109||4109.5||4109.5||4109|0
1629186200000|2021-08-17 07:43:20||4109||4109.5||4109.5||4109|0
1629186230000|2021-08-17 07:43:50|4111.5|4110|4110.5|4109.5|4111.5|4110.5|4110|4109|965
1629186240000|2021-08-17 07:44:00|4110|4109|4109.5|4109|4110.5|4109|4109.5|4109|167
1629186250000|2021-08-17 07:44:10|4110|4109.5|4110.5|4109|4110.5|4109.5|4110|4109|153
1629186270000|2021-08-17 07:44:30|4110|4109.5|4110.5|4109|4110.5|4109.5|4110|4109|0
1629186280000|2021-08-17 07:44:40|4110||4110||4110.5||4110||0
1629186290000|2021-08-17 07:44:50|4109.5|4109.5|4110|4109.5|4110|4109.5|4109.5|4109.5|359
1629186300000|2021-08-17 07:45:00|4110.5|4110|4111|4110|4112|4111|4110.5|4110|367
1629186310000|2021-08-17 07:45:10|4111.5|4110.5|4111|4110|4112|4111|4111|4110|0
1629186320000|2021-08-17 07:45:20|4111.5|4110.5|4111.5|4111|4112|4111|4111.5|4110.5|360
1629186330000|2021-08-17 07:45:30|4111|4110.5|4111|4110|4111|4110.5|4110.5|4109.5|587
1629186340000|2021-08-17 07:45:40||4109.5||4109.5||4110||4109.5|0
1629186350000|2021-08-17 07:45:50|4110.5|4109|4109|4108|4110.5|4109|4109|4108|220
1629186360000|2021-08-17 07:46:00|4108.5|4107.5|4109|4107.5|4109|4107.5|4108.5|4107.5|13
1629186370000|2021-08-17 07:46:10|4108.5|4108|4108.5|4107.5|4109|4108|4108|4107.5|144
1629186380000|2021-08-17 07:46:20|4109|4108|4110|4108.5|4110|4109|4109|4108|247
1629186390000|2021-08-17 07:46:30|4109.5|4109|4111|4109.5|4111|4110|4109.5|4108.5|1505
1629186410000|2021-08-17 07:46:50||4110||4109.5||4110||4109.5|0
1629186430000|2021-08-17 07:47:10||4110||4109.5||4110||4109.5|9
1629186440000|2021-08-17 07:47:20|4110.5|4109|4110|4109|4110.5|4109|4110|4109|0
1629186450000|2021-08-17 07:47:30|4109.5|4108.5|4109|4108|4109.5|4108.5|4109|4108|151
1629186470000|2021-08-17 07:47:50||4108.5||4108.5||4108.5||4108|0
1629186480000|2021-08-17 07:48:00|4109.5|4109|4110|4109|4110|4109|4109.5|4108.5|229
1629186490000|2021-08-17 07:48:10|4110.5|4109.5|4110.5|4109.5|4110.5|4110|4110.5|4109.5|264
1629186540000|2021-08-17 07:49:00|4111|4110|4111|4110|4111|4110|4111|4110|380
1629186550000|2021-08-17 07:49:10|4110.5|4109.5|4110.5|4109.5|4110.5|4109.5|4110.5|4109.5|0
1629186560000|2021-08-17 07:49:20|4111|4110|4111|4109.5|4111|4110.5|4110.5|4109.5|735
1629186600000|2021-08-17 07:50:00|4110.5|4109|4110|4109|4110.5|4109|4110|4109|20
1629186610000|2021-08-17 07:50:10|4110.5|4109.5|4110|4109|4110.5|4109.5|4110|4109|207
1629186640000|2021-08-17 07:50:40|4109.5|4108.5|4109|4108|4109.5|4108.5|4108.5|4107.5|369
1629186650000|2021-08-17 07:50:50||4107.5||4107.5||4107.5||4107.5|0
1629186680000|2021-08-17 07:51:20||4108||4107.5||4108||4107.5|0
1629186690000|2021-08-17 07:51:30|4108.5|4108|4110|4109.5|4110|4109.5|4108|4108|2751
1629186700000|2021-08-17 07:51:40|4109.5|4109|4110|4108.5|4110|4109|4109.5|4108.5|105
1629186710000|2021-08-17 07:51:50|4109.5|4108|4109|4108|4109.5|4108|4109|4108|0
1629186720000|2021-08-17 07:52:00|4108.5|4107.5|4109|4108|4109|4108.5|4108.5|4107.5|642
1629186740000|2021-08-17 07:52:20|4109.5|4108.5|4109|4107.5|4109.5|4109|4109|4107.5|664
1629186750000|2021-08-17 07:52:30|4108.5||4108.5||4108.5||4108.5||0
1629186760000|2021-08-17 07:52:40|||||||||50
1629186780000|2021-08-17 07:53:00|4109|4108|4109.5|4109|4110|4109|4109|4108|636
1629186790000|2021-08-17 07:53:10|4110|4108.5|4108.5|4107.5|4110|4108.5|4108.5|4107.5|17
1629186810000|2021-08-17 07:53:30|4108|4107|4107|4106.5|4108|4107|4107|4106|1070
1629186820000|2021-08-17 07:53:40|4106.5|4106|4106|4105.5|4106.5|4106|4106|4105|980
1629186830000|2021-08-17 07:53:50|4105.5|4105|4105.5|4105|4106|4105.5|4105.5|4105|373
1629186840000|2021-08-17 07:54:00|4106|4104.5|4106|4105|4106|4105.5|4105|4104|1396
1629186860000|2021-08-17 07:54:20|4105.5||4106||4106||4105.5||17
1629186880000|2021-08-17 07:54:40|4105.5|4104.5|4105.5|4104|4105.5|4104.5|4104.5|4104|674
1629186890000|2021-08-17 07:54:50|4106|4104.5|4106|4105|4106|4105.5|4106|4104.5|777
1629186900000|2021-08-17 07:55:00|4106.5|4105.5|4106.5|4105.5|4106.5|4106|4106|4105|482
1629186910000|2021-08-17 07:55:10|4106|4105|4105.5|4104|4106.5|4105.5|4105.5|4104|151
1629186920000|2021-08-17 07:55:20||4104.5||4104||4104.5||4104|0
1629186930000|2021-08-17 07:55:30|4105|4104.5|4105|4104|4105|4104.5|4104.5|4103.5|200
1629186940000|2021-08-17 07:55:40|4104.5|4103.5|4104|4103|4104.5|4103.5|4104|4103|289
1629186950000|2021-08-17 07:55:50|4104.5|4103.5|4104|4103|4105|4104|4104|4103|825
1629186960000|2021-08-17 07:56:00|4104.5||4104.5||4104.5||4104.5||127
1629186980000|2021-08-17 07:56:20|4105|4103.5|4106|4105|4106|4105|4104.5|4103.5|947
1629186990000|2021-08-17 07:56:30|4105.5||4106||4106||4105.5||0
1629187010000|2021-08-17 07:56:50|4105.5|4104.5|4105|4104|4106|4104.5|4105|4104|326
1629187020000|2021-08-17 07:57:00|4105.5|4104.5|4105|4104|4105.5|4105|4105|4104|288
1629187030000|2021-08-17 07:57:10|4105.5|4104.5|4105|4104.5|4105.5|4105|4105|4104.5|276
1629187050000|2021-08-17 07:57:30|||||||||29
1629187060000|2021-08-17 07:57:40|4105.5|4104|4104.5|4103.5|4105.5|4104|4104|4103.5|1248
1629187070000|2021-08-17 07:57:50|4105|4104|4105|4103.5|4105|4104|4104.5|4103.5|0
1629187080000|2021-08-17 07:58:00|4104.5|4104|4105|4104|4105.5|4104.5|4104.5|4104|178
1629187090000|2021-08-17 07:58:10|4105.5|4104.5|4106|4104.5|4106|4105.5|4105.5|4104.5|588
1629187110000|2021-08-17 07:58:30|4105.5|4104|4105|4104|4105.5|4104|4105|4104|425
1629187120000|2021-08-17 07:58:40||4103.5||4103.5||4103.5||4103.5|0
1629187130000|2021-08-17 07:58:50|4104.5||4104.5||4104.5||4104.5||0
1629187140000|2021-08-17 07:59:00|4104|4104|4105|4104.5|4105|4104.5|4104|4104|227
1629187150000|2021-08-17 07:59:10|4105.5|4105|4106|4105|4106|4105|4105.5|4105|215
1629187160000|2021-08-17 07:59:20|4106.5|4105.5|4106.5|4106|4107|4106|4106.5|4105|139
1629187170000|2021-08-17 07:59:30|4107|4106.5|4107|4106.5|4108.5|4107.5|4107|4106.5|297
1629187180000|2021-08-17 07:59:40|4107.5|4106|4107.5|4106|4107.5|4106|4107|4106|1
1629187190000|2021-08-17 07:59:50||4106.5||4106.5||4106.5||4106.5|0
1629187200000|2021-08-17 08:00:00||4107||4106.5||4107||4106.5|115
1629187210000|2021-08-17 08:00:10||4106||4107||4107||4106|0
1629187220000|2021-08-17 08:00:20|4108.5|4107.5|4109|4108|4109|4108|4108|4107|112
1629187230000|2021-08-17 08:00:30|4109.5|4108.5|4110|4109|4110|4109|4109|4108.5|5
1629187240000|2021-08-17 08:00:40|4109.5|4109.5|4109.5|4108.5|4109.5|4109.5|4109.5|4108.5|291
1629187250000|2021-08-17 08:00:50|4110|4109|4111|4109.5|4111|4110|4109.5|4109|381
1629187260000|2021-08-17 08:01:00|4110.5|4110|4112|4110.5|4112|4111|4110.5|4110|107
1629187270000|2021-08-17 08:01:10|4111.5|4110|4110.5|4109.5|4111.5|4110.5|4110|4109.5|1637
1629187280000|2021-08-17 08:01:20|4111|4110|4110.5|4109.5|4111.5|4110.5|4110.5|4109.5|153
1629187290000|2021-08-17 08:01:30|4111||4111||4111||4111||0
1629187300000|2021-08-17 08:01:40|4110.5|4110|4111|4110|4111|4110|4110.5|4109.5|0
1629187310000|2021-08-17 08:01:50|4110.5|4109.5|4111.5|4111|4112|4111|4110.5|4109.5|96
1629187320000|2021-08-17 08:02:00|4112|4110.5|4110.5|4109|4112|4110.5|4110.5|4109|356
1629187330000|2021-08-17 08:02:10|4111|4109.5|4111|4110|4111|4110|4110.5|4109.5|65
1629187340000|2021-08-17 08:02:20|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|14
1629187350000|2021-08-17 08:02:30|4112|4111|4112.5|4111|4112.5|4111.5|4111.5|4111|134
1629187360000|2021-08-17 08:02:40|4112|4111.5|4112|4111|4112.5|4111.5|4112|4111|87
1629187370000|2021-08-17 08:02:50||4111.5||4111||4111.5||4110.5|217
1629187380000|2021-08-17 08:03:00|4111.5|4110.5|4113|4112|4113.5|4112|4111.5|4110.5|1095
1629187390000|2021-08-17 08:03:10|4112.5|4111.5|4112|4111|4112.5|4111.5|4112|4111|335
1629187400000|2021-08-17 08:03:20|4112.5|4111.5|4113|4111.5|4114|4113|4112.5|4111.5|199
1629187410000|2021-08-17 08:03:30|4112.5|4112|4113|4111.5|4113|4112|4112.5|4111.5|114
1629187420000|2021-08-17 08:03:40|4113.5|4112|4114.5|4113|4114.5|4113|4113.5|4111.5|53
1629187430000|2021-08-17 08:03:50|4114||4114||4114.5||4114||0
1629187440000|2021-08-17 08:04:00|4114.5|4113.5|4115.5|4114|4115.5|4114|4114.5|4113.5|0
1629187450000|2021-08-17 08:04:10|4115|4114.5|4116|4115|4116|4115|4115|4114.5|15
1629187460000|2021-08-17 08:04:20|4116.5|4115.5|4117|4116|4117|4116|4116|4115|129
1629187470000|2021-08-17 08:04:30|4116.5|4115.5|4116|4114.5|4117|4115.5|4115.5|4114|438
1629187480000|2021-08-17 08:04:40|4115.5|4115|4116|4115|4116|4115|4115.5|4114.5|0
1629187490000|2021-08-17 08:04:50|4115.5|4114.5|4115.5|4115|4115.5|4115|4115.5|4114.5|60
1629187500000|2021-08-17 08:05:00|4116|4114.5|4117|4115.5|4117|4116|4116|4114.5|661
1629187510000|2021-08-17 08:05:10||4116||4116||4116||4115.5|0
1629187530000|2021-08-17 08:05:30|4116.5||4117||4117||4116.5||183
1629187540000|2021-08-17 08:05:40|4116.5||4117||4117||4116.5||0
1629187550000|2021-08-17 08:05:50|4116.5|4115|4116|4115|4117|4115|4116|4115|322
1629187560000|2021-08-17 08:06:00|4115.5|4114.5|4115.5|4114.5|4115.5|4115|4115.5|4114|136
1629187570000|2021-08-17 08:06:10|4115|4114|4115.5|4114|4115.5|4114|4114.5|4113.5|6
1629187580000|2021-08-17 08:06:20|4115||4115||4115.5||4115||0
1629187590000|2021-08-17 08:06:30|4115.5|4113.5|4116|4114|4116|4114|4115|4113.5|0
1629187600000|2021-08-17 08:06:40|4115.5|4113.5|4115|4114|4116|4114|4114.5|4113.5|66
1629187610000|2021-08-17 08:06:50|4114.5|4113.5|4114.5|4113.5|4115|4114|4114.5|4113.5|0
1629187620000|2021-08-17 08:07:00|4115|4114|4116|4114.5|4116|4114.5|4114.5|4113.5|0
1629187630000|2021-08-17 08:07:10|4115.5|4114|4115|4113.5|4115.5|4114|4115|4113.5|0
1629187640000|2021-08-17 08:07:20|4115.5|4114|4115.5|4114|4115.5|4114|4115|4113.5|0
1629187650000|2021-08-17 08:07:30|4116|4114.5|4115.5|4114|4116|4114.5|4115.5|4114|0
1629187660000|2021-08-17 08:07:40|4116|4114.5|4115|4114|4116|4114.5|4115|4114|0
1629187670000|2021-08-17 08:07:50|4114.5|4113|4115|4113.5|4115|4113.5|4114|4112.5|325
1629187680000|2021-08-17 08:08:00|4114|4113|4114|4113|4114.5|4113|4113.5|4112.5|10
1629187690000|2021-08-17 08:08:10|4113|4112|4114|4112.5|4114.5|4113|4113|4112|0
1629187700000|2021-08-17 08:08:20|4114.5|4113|4114|4112.5|4114.5|4113|4114|4112.5|0
1629187710000|2021-08-17 08:08:30|4114.5|4113|4114|4112.5|4114.5|4113|4113.5|4112|0
1629187720000|2021-08-17 08:08:40|4113.5|4112|4114|4112.5|4114|4112.5|4113.5|4112|0
1629187730000|2021-08-17 08:08:50|4113.5|4112|4113.5|4112|4113.5|4112.5|4113|4111.5|14
1629187740000|2021-08-17 08:09:00|4113|4111.5|4113.5|4112.5|4114|4113|4113|4111.5|0
1629187750000|2021-08-17 08:09:10|4114|4113|4113.5|4112.5|4114|4113|4113.5|4112.5|0
1629187760000|2021-08-17 08:09:20|4114|4113|4114|4112|4114|4113|4113.5|4111.5|62
1629187770000|2021-08-17 08:09:30|4113.5|4112.5|4114|4112|4114.5|4113.5|4113.5|4112|168
1629187780000|2021-08-17 08:09:40|4113.5|4112.5|4114|4112|4114|4112.5|4113.5|4111.5|0
1629187790000|2021-08-17 08:09:50|4113.5|4111.5|4114|4113|4114.5|4113.5|4113.5|4111.5|0
1629187810000|2021-08-17 08:10:10|4114.5|4113.5|4114|4112.5|4114.5|4113.5|4113.5|4112|0
1629187820000|2021-08-17 08:10:20|4113.5|4113|4114|4112.5|4114|4113|4113.5|4112|0
1629187830000|2021-08-17 08:10:30|4113.5|4112|4114|4112.5|4114.5|4113|4113.5|4112|0
1629187840000|2021-08-17 08:10:40|4114.5|4113|4114|4112.5|4114.5|4113|4114|4112.5|0
1629187850000|2021-08-17 08:10:50|4114.5|4113|4114|4112.5|4114.5|4113|4114|4112.5|0
1629187860000|2021-08-17 08:11:00|4114.5|4113|4114|4112.5|4114.5|4113|4114|4112.5|0
1629187870000|2021-08-17 08:11:10|4114.5|4113|4114|4112.5|4114.5|4113|4114|4112.5|0
1629187880000|2021-08-17 08:11:20|4114.5|4113.5|4114.5|4113|4114.5|4113.5|4114|4112.5|0
1629187890000|2021-08-17 08:11:30|4114|4112.5|4114|4112.5|4114.5|4113.5|4114|4112.5|0
1629187900000|2021-08-17 08:11:40|4114.5|4113|4114.5|4113|4114.5|4113.5|4114|4112.5|61
1629187910000|2021-08-17 08:11:50|4114|4112.5|4114|4112.5|4114.5|4113|4114|4112.5|0
1629187920000|2021-08-17 08:12:00|4114.5|4113|4114|4112.5|4114.5|4113|4114|4112.5|0
1629187930000|2021-08-17 08:12:10|4114.5|4113|4115|4114|4115.5|4114.5|4114|4112.5|0
1629187940000|2021-08-17 08:12:20|4115.5|4114.5|4115.5|4114|4116|4114.5|4115|4113.5|0
1629187950000|2021-08-17 08:12:30|4116|4114.5|4116|4115|4116.5|4115|4115.5|4114|0
1629187960000|2021-08-17 08:12:40|4115.5|4114.5|4116.5|4115|4116.5|4115|4115.5|4114.5|0
1629187970000|2021-08-17 08:12:50|4116|4114.5|4116|4114.5|4116.5|4115|4116|4114.5|45
1629187980000|2021-08-17 08:13:00|4116.5|4115|4116|4114.5|4116.5|4115.5|4116|4114.5|0
1629187990000|2021-08-17 08:13:10|4116.5|4115|4117|4115.5|4117.5|4116|4116.5|4115|24
1629188000000|2021-08-17 08:13:20|4117.5|4116|4117|4115.5|4117.5|4116|4116.5|4115|28
1629188010000|2021-08-17 08:13:30|4116.5|4115|4116.5|4115.5|4117.5|4116|4116.5|4115|0
1629188020000|2021-08-17 08:13:40|4117|4116|4117|4116|4117.5|4116|4116.5|4115.5|0
1629188030000|2021-08-17 08:13:50|4116.5|4115.5|4116.5|4115|4117.5|4116|4116.5|4115|161
1629188040000|2021-08-17 08:14:00|4117|4115.5|4118|4116.5|4118|4117|4116.5|4115|64
1629188050000|2021-08-17 08:14:10|4117.5|4116|4117.5|4116|4118|4116.5|4117|4115.5|19
1629188060000|2021-08-17 08:14:20|4117|4115.5|4116|4114.5|4117|4115.5|4115.5|4114|429
1629188070000|2021-08-17 08:14:30|4115.5|4114|4114.5|4113.5|4115.5|4114|4114.5|4113.5|42
1629188080000|2021-08-17 08:14:40|4115|4114|4115.5|4114|4115.5|4114|4114.5|4113.5|50
1629188090000|2021-08-17 08:14:50|4115|4113.5|4115.5|4114|4115.5|4114|4114.5|4113.5|0
1629188100000|2021-08-17 08:15:00|4115|4113.5|4115.5|4114|4115.5|4114.5|4115|4113.5|0
1629188110000|2021-08-17 08:15:10|4115|4113.5|4115|4113.5|4115.5|4114|4115|4113.5|0
1629188120000|2021-08-17 08:15:20|4115.5|4114|4116|4114.5|4116|4114.5|4115|4113.5|0
1629188130000|2021-08-17 08:15:30|4115.5|4114|4116|4114.5|4116|4114.5|4115.5|4114|0
1629188140000|2021-08-17 08:15:40|4115.5|4114|4115.5|4114.5|4116|4115|4115.5|4114|0
1629188150000|2021-08-17 08:15:50|4115|4113.5|4115|4113.5|4115|4113.5|4114.5|4113|127
1629188160000|2021-08-17 08:16:00|4114.5|4113|4115.5|4113.5|4115.5|4114|4114.5|4113|0
1629188170000|2021-08-17 08:16:10|4115|4113|4115|4113.5|4115.5|4114|4115|4113|0
1629188180000|2021-08-17 08:16:20|4115.5|4114|4115|4113.5|4115.5|4114|4115|4113.5|0
1629188190000|2021-08-17 08:16:30|4115.5|4114|4115|4113.5|4115.5|4114|4115|4113.5|0
1629188200000|2021-08-17 08:16:40|4115.5|4114|4115.5|4114|4115.5|4114|4115|4113.5|0
1629188210000|2021-08-17 08:16:50|4115|4113.5|4115.5|4114|4115.5|4114|4115|4113.5|0
1629188220000|2021-08-17 08:17:00|4115|4113.5|4116|4115|4116|4115|4115|4113.5|162
1629188230000|2021-08-17 08:17:10|4116.5|4115.5|4116|4114.5|4116.5|4115.5|4116|4114.5|10
1629188240000|2021-08-17 08:17:20|4116.5|4115|4116|4115|4116.5|4115.5|4116|4114.5|0
1629188250000|2021-08-17 08:17:30|4116.5|4115.5|4116.5|4115|4117|4115.5|4116.5|4115|0
1629188260000|2021-08-17 08:17:40|4117|4115.5|4116.5|4115|4117|4115.5|4116.5|4115|0
1629188270000|2021-08-17 08:17:50|4117|4115.5|4117|4115.5|4117|4116|4116.5|4115|0
1629188280000|2021-08-17 08:18:00|4116.5|4115|4117|4116|4117|4116|4116.5|4115|61
1629188290000|2021-08-17 08:18:10|4116.5|4115.5|4115.5|4114.5|4117|4115.5|4115.5|4114.5|46
1629188300000|2021-08-17 08:18:20|4116|4115|4115|4113|4116|4115|4115|4113|29
1629188310000|2021-08-17 08:18:30|4115.5|4113.5|4113.5|4112|4115.5|4113.5|4113.5|4112|50
1629188320000|2021-08-17 08:18:40|4114|4112.5|4114.5|4113|4114.5|4113|4113.5|4112|0
1629188330000|2021-08-17 08:18:50|4115|4113.5|4114.5|4113|4115.5|4113.5|4114.5|4113|0
1629188340000|2021-08-17 08:19:00|4115|4113.5|4116|4114.5|4116|4115|4115|4113.5|9
1629188350000|2021-08-17 08:19:10|4115.5|4114|4114.5|4113|4116|4114.5|4114.5|4113|67
1629188360000|2021-08-17 08:19:20|4115|4113.5|4115|4113.5|4115|4113.5|4114.5|4113|42
1629188370000|2021-08-17 08:19:30|4114.5|4113|4113.5|4112|4114.5|4113|4113|4112|150
1629188380000|2021-08-17 08:19:40|4114|4112.5|4114|4112.5|4114|4112.5|4114|4112.5|0
1629188390000|2021-08-17 08:19:50|4113.5|4112|4113.5|4112|4114|4112.5|4113.5|4112|0
1629188400000|2021-08-17 08:20:00|4114|4112.5|4113.5|4112|4114|4112.5|4113.5|4112|0
1629188410000|2021-08-17 08:20:10|4114|4112.5|4114|4112|4114|4112.5|4113.5|4111.5|0
1629188420000|2021-08-17 08:20:20|4113.5|4111.5|4116|4114.5|4116|4114.5|4113.5|4111.5|424
1629188430000|2021-08-17 08:20:30|4115.5|4114|4114.5|4113|4116|4114.5|4114.5|4112.5|0
1629188440000|2021-08-17 08:20:40|4115|4113.5|4114.5|4113|4115|4113.5|4114.5|4112.5|0
1629188450000|2021-08-17 08:20:50|4114|4112.5|4113.5|4112|4114.5|4113|4113|4111.5|0
1629188460000|2021-08-17 08:21:00|4114|4112.5|4114.5|4113|4115|4113.5|4114|4112.5|0
1629188470000|2021-08-17 08:21:10|4114|4112.5|4114|4112|4115|4113|4114|4112|0
1629188480000|2021-08-17 08:21:20|4114.5|4112.5|4114|4112|4114.5|4112.5|4114|4112|0
1629188490000|2021-08-17 08:21:30|4114.5|4112.5|4114.5|4112.5|4114.5|4113|4114|4112|0
1629188500000|2021-08-17 08:21:40||4113||4113||4113||4113|0
1629188510000|2021-08-17 08:21:50|4114.5|4113.5|4114|4113|4114.5|4113.5|4113.5|4113|1078
1629188520000|2021-08-17 08:22:00|4113.5||4114||4114||4113.5||18
1629188530000|2021-08-17 08:22:10||4113.5||4113.5||4113.5||4113.5|0
1629188540000|2021-08-17 08:22:20|4114.5|4113|4115|4114.5|4115|4114.5|4114|4113|417
1629188550000|2021-08-17 08:22:30|4115.5|4115|4115.5|4114.5|4115.5|4115|4115|4114.5|357
1629188580000|2021-08-17 08:23:00||4115||4114.5||4115||4114.5|209
1629188590000|2021-08-17 08:23:10|4115|4114|4115|4113.5|4115|4114.5|4114.5|4113.5|463
1629188600000|2021-08-17 08:23:20|4114.5|4113|4114.5|4113|4114.5|4113.5|4114|4113|0
1629188630000|2021-08-17 08:23:50|4115|4113.5|4115.5|4114.5|4115.5|4114.5|4115|4113.5|145
1629188640000|2021-08-17 08:24:00|4116|4115|4116|4115|4116|4115.5|4115.5|4114.5|338
1629188650000|2021-08-17 08:24:10|4115.5|4114.5|4116|4114.5|4116|4114.5|4115.5|4114.5|0
1629188660000|2021-08-17 08:24:20|4115.5|4115|4115|4114|4115.5|4115|4115|4114|24
1629188670000|2021-08-17 08:24:30|4114.5|4114.5|4115.5|4114.5|4115.5|4114.5|4114.5|4114|351
1629188700000|2021-08-17 08:25:00|4116|4115|4115.5|4114.5|4116|4115.5|4115.5|4114.5|816
1629188720000|2021-08-17 08:25:20|4116|4115|4115.5|4115|4116|4115.5|4115|4114|1391
1629188730000|2021-08-17 08:25:30|4116|4114.5|4116.5|4115.5|4116.5|4116|4116|4114.5|392
1629188740000|2021-08-17 08:25:40|4116||4116.5||4116.5||4116||61
1629188760000|2021-08-17 08:26:00|4116|4115|4115.5|4114|4116|4115|4115|4114|105
1629188770000|2021-08-17 08:26:10|4115|4113.5|4114.5|4113.5|4115|4114|4114.5|4113.5|668
1629188790000|2021-08-17 08:26:30|4114|4113|4113.5|4113|4114|4113.5|4113.5|4112.5|322
1629188800000|2021-08-17 08:26:40|4113|4112.5|4113.5|4113|4114.5|4113|4113|4112|459
1629188820000|2021-08-17 08:27:00||4112.5||4112.5||4112.5||4112.5|555
1629188830000|2021-08-17 08:27:10|4114|4113|4114.5|4114|4114.5|4114|4114|4113|374
1629188840000|2021-08-17 08:27:20||4113.5||4113.5||4113.5||4113.5|0
1629188850000|2021-08-17 08:27:30|4115|4114|4115|4114.5|4115|4114.5|4115|4114|176
1629188860000|2021-08-17 08:27:40|4114.5|4114|4114|4113.5|4114.5|4114|4114|4113.5|13
1629188870000|2021-08-17 08:27:50|4114.5|4113|4114.5|4113|4114.5|4113|4114.5|4113|62
1629188880000|2021-08-17 08:28:00|4114|4113.5|4114|4113|4114.5|4113.5|4114|4113|0
1629188890000|2021-08-17 08:28:10|4114.5||4114||4114.5||4114||0
1629188900000|2021-08-17 08:28:20|4114.5|4113.5|4114.5|4113.5|4114.5|4113.5|4114.5|4113.5|70
1629188910000|2021-08-17 08:28:30|4115|4114|4115|4114|4115|4114.5|4115|4114|98
1629188920000|2021-08-17 08:28:40||4114.5||4114.5||4114.5||4114.5|55
1629188930000|2021-08-17 08:28:50|4114.5|4114|4115|4114|4115|4114|4114.5|4114|210
1629188940000|2021-08-17 08:29:00|||||||||184
1629188960000|2021-08-17 08:29:20|||||||||215
1629188970000|2021-08-17 08:29:30|4114.5|4113.5|4114.5|4113|4114.5|4114|4114|4113|779
1629188980000|2021-08-17 08:29:40|||||||||100
1629188990000|2021-08-17 08:29:50|4114||4114||4114||4113.5||0
1629189000000|2021-08-17 08:30:00|4113.5|4112.5|4113|4112|4113.5|4112.5|4112.5|4112|252
1629189020000|2021-08-17 08:30:20|4113.5|4112.5|4113.5|4112.5|4113.5|4112.5|4113.5|4112.5|0
1629189030000|2021-08-17 08:30:30|4114|4113|4114.5|4113|4114.5|4113.5|4113.5|4113|146
1629189040000|2021-08-17 08:30:40|4114|4112.5|4113.5|4112|4114|4112.5|4113|4112|174
1629189050000|2021-08-17 08:30:50||4112.5||4112.5||4112.5||4112.5|0
1629189060000|2021-08-17 08:31:00|4113|4112|4113|4112|4113|4112|4113|4112|258
1629189070000|2021-08-17 08:31:10|4113.5|4112.5|4113.5|4112|4113.5|4112.5|4113|4112|0
1629189080000|2021-08-17 08:31:20|4113|4112.5|4111.5|4110.5|4113|4112.5|4111.5|4110.5|1107
1629189110000|2021-08-17 08:31:50|4112|4111|4111|4110.5|4112|4111|4111|4110.5|1383
1629189120000|2021-08-17 08:32:00|4111.5|4111|4112|4111|4112|4111.5|4111.5|4111|373
1629189130000|2021-08-17 08:32:10||4111.5||4111||4111.5||4111|261
1629189140000|2021-08-17 08:32:20|4112.5|4111.5|4112.5|4111.5|4112.5|4111.5|4112.5|4111.5|124
1629189160000|2021-08-17 08:32:40|4113|4112|4113|4112|4113|4112.5|4113|4112|161
1629189170000|2021-08-17 08:32:50|4112.5|4111.5|4112.5|4111|4112.5|4111.5|4112|4111|125
1629189180000|2021-08-17 08:33:00|4113|4111.5|4113|4112|4113|4112|4113|4111.5|0
1629189190000|2021-08-17 08:33:10|4113.5|4112.5|4113|4112|4113.5|4112.5|4113|4112|294
1629189220000|2021-08-17 08:33:40|4112.5|4111.5|4112.5|4111|4113|4111.5|4112|4111|816
1629189250000|2021-08-17 08:34:10|4113|4111.5|4113.5|4112.5|4114|4112.5|4113|4111.5|1066
1629189260000|2021-08-17 08:34:20|4113|4112|4113|4111.5|4113.5|4112|4112.5|4111.5|108
1629189270000|2021-08-17 08:34:30|4112.5||4112.5||4112.5||4112.5||0
1629189290000|2021-08-17 08:34:50|4112|4111|4112|4111|4112|4111|4112|4111|0
1629189300000|2021-08-17 08:35:00|4112.5|4111.5|4112.5|4111.5|4112.5|4111.5|4112.5|4111.5|74
1629189310000|2021-08-17 08:35:10|4113.5|4112|4113.5|4112.5|4113.5|4112.5|4113|4112|56
1629189320000|2021-08-17 08:35:20|4113|4112|4112.5|4111.5|4113|4112|4112.5|4111.5|357
1629189350000|2021-08-17 08:35:50|4113|4112|4114|4112.5|4114|4113|4113|4112|114
1629189360000|2021-08-17 08:36:00|4114.5|4113|4114.5|4113.5|4115|4113.5|4114.5|4113|284
1629189370000|2021-08-17 08:36:10|4115||4115||4115||4115||61
1629189380000|2021-08-17 08:36:20|4114.5|4113|4114|4112.5|4114.5|4113|4114|4112.5|7
1629189390000|2021-08-17 08:36:30|4114.5|4113|4114.5|4113.5|4114.5|4113.5|4114.5|4113|0
1629189400000|2021-08-17 08:36:40|4115|4114|4115|4114|4115|4114|4115|4114|40
1629189410000|2021-08-17 08:36:50|||||||||100
1629189450000|2021-08-17 08:37:30|4114.5|4113.5|4115|4113.5|4115|4113.5|4114.5|4113.5|114
1629189470000|2021-08-17 08:37:50|4115.5|4114|4116|4115|4116|4115.5|4115.5|4114|204
1629189480000|2021-08-17 08:38:00|4116.5|4115.5|4116.5|4115.5|4117|4116|4116.5|4115.5|118
1629189490000|2021-08-17 08:38:10|||||||||74
1629189520000|2021-08-17 08:38:40|4116|4115|4115.5|4115|4116|4115.5|4115.5|4114.5|524
1629189530000|2021-08-17 08:38:50|4116|4115.5|4116.5|4115.5|4116.5|4115.5|4115.5|4115|532
1629189550000|2021-08-17 08:39:10|4117|4116|4117.5|4116.5|4117.5|4117|4117|4115.5|767
1629189560000|2021-08-17 08:39:20|4117|4116|4117|4116|4117.5|4116|4116.5|4115.5|211
1629189570000|2021-08-17 08:39:30|4117.5|4116.5|4117.5|4116.5|4117.5|4117|4117.5|4116.5|358
1629189580000|2021-08-17 08:39:40|4118|4117|4117.5|4116.5|4118|4117.5|4116.5|4116|695
1629189590000|2021-08-17 08:39:50|4118|4117|4118|4117|4118|4117|4118|4117|352
1629189600000|2021-08-17 08:40:00|4117.5|4116.5|4118|4116.5|4118|4117|4117.5|4116.5|97
1629189610000|2021-08-17 08:40:10|4118.5|4117|4120|4118.5|4120|4119.5|4118.5|4116.5|1786
1629189630000|2021-08-17 08:40:30|4120.5|4119|4120|4119|4120.5|4120|4119.5|4119|1657
1629189640000|2021-08-17 08:40:40|||||||||59
1629189650000|2021-08-17 08:40:50|4119.5|4118.5|4119.5|4118.5|4119.5|4119|4119|4118|92
1629189660000|2021-08-17 08:41:00|||||||||60
1629189670000|2021-08-17 08:41:10|4119|4118|4117.5|4116.5|4119|4118|4117.5|4116.5|425
1629189690000|2021-08-17 08:41:30|4117||4117||4117.5||4117||0
1629189700000|2021-08-17 08:41:40|4116.5|4116|4117|4115.5|4117|4116|4116.5|4115.5|18
1629189720000|2021-08-17 08:42:00|4116.5||4116.5||4117||4116.5||162
1629189730000|2021-08-17 08:42:10|4117||4116.5||4117||4116.5||103
1629189740000|2021-08-17 08:42:20|4116|4116|4116|4115|4116|4116|4115.5|4115|1
1629189750000|2021-08-17 08:42:30|4116.5||4116.5||4116.5||4116.5||0
1629189760000|2021-08-17 08:42:40||4115.5||4115.5||4116||4115.5|0
1629189770000|2021-08-17 08:42:50|4116||4116.5||4116.5||4116||0
1629189780000|2021-08-17 08:43:00|4117|4116|4117.5|4116.5|4117.5|4116.5|4117|4116|975
1629189790000|2021-08-17 08:43:10|4117|4116|4117|4116|4117|4116|4117|4116|15
1629189800000|2021-08-17 08:43:20|4116.5|4115.5|4117|4115.5|4117|4115.5|4116.5|4115.5|55
1629189820000|2021-08-17 08:43:40|4116.5|4115|4116|4115|4116.5|4115.5|4115.5|4115|570
1629189840000|2021-08-17 08:44:00|4115.5|4114.5|4115.5|4115|4115.5|4115|4115|4114.5|75
1629189850000|2021-08-17 08:44:10|4115|4114.5|4115.5|4114|4115.5|4114.5|4115|4114|50
1629189860000|2021-08-17 08:44:20|4115|4113.5|4114.5|4113.5|4115|4113.5|4114.5|4113.5|0
1629189870000|2021-08-17 08:44:30|4114|4113|4114|4113|4114|4113|4114|4113|0
1629189880000|2021-08-17 08:44:40|||||||||61
1629189900000|2021-08-17 08:45:00|4114.5|4113.5|4117|4115.5|4117|4115.5|4114.5|4113|877
1629189910000|2021-08-17 08:45:10|4116.5|4116|4117|4115.5|4117|4116|4116.5|4115.5|89
1629189920000|2021-08-17 08:45:20||4116||4115.5||4116||4115.5|0
1629189930000|2021-08-17 08:45:30|4117.5|4116|4118.5|4117|4118.5|4117.5|4117.5|4115.5|325
1629189950000|2021-08-17 08:45:50||4117.5||4117.5||4117.5||4117.5|0
1629189960000|2021-08-17 08:46:00|4119|4118|4119|4118|4119.5|4119|4119|4117.5|758
1629189970000|2021-08-17 08:46:10|||||||||86
1629189980000|2021-08-17 08:46:20|4118.5|4117.5|4119|4117.5|4119|4118|4118.5|4117.5|283
1629190000000|2021-08-17 08:46:40|4118.5|4118|4118|4117.5|4119|4118|4118|4117.5|114
1629190010000|2021-08-17 08:46:50|4118.5||4118.5||4119||4118.5||0
1629190020000|2021-08-17 08:47:00|4119||4119||4119||4119||0
1629190030000|2021-08-17 08:47:10|4119.5|4118|4120|4119|4120|4119|4119.5|4118|514
1629190040000|2021-08-17 08:47:20|4120.5|4119.5|4120|4119|4120.5|4119.5|4120|4119|54
1629190060000|2021-08-17 08:47:40|4120.5|4119.5|4120.5|4119.5|4120.5|4119.5|4120|4119|0
1629190080000|2021-08-17 08:48:00|4120|4119|4120|4119|4120|4119|4119.5|4119|164
1629190090000|2021-08-17 08:48:10|4119.5|4118.5|4119|4118|4120|4118.5|4119|4118|938
1629190100000|2021-08-17 08:48:20||4118.5||4118||4118.5||4118|1450
1629190110000|2021-08-17 08:48:30|4118.5||4118.5||4118.5||4118.5||14
1629190120000|2021-08-17 08:48:40||4117.5||4117||4117.5||4117|212
1629190130000|2021-08-17 08:48:50|||||||||29
1629190140000|2021-08-17 08:49:00|4119|4117.5|4119|4118|4119|4118.5|4118.5|4117.5|316
1629190150000|2021-08-17 08:49:10|4120|4118.5|4120|4118.5|4120|4119|4120|4118.5|3
1629190170000|2021-08-17 08:49:30||4118||4118.5||4119||4118|0
1629190180000|2021-08-17 08:49:40||4119||4119||4119||4118.5|0
1629190190000|2021-08-17 08:49:50|4119.5||4120||4120||4119.5||0
1629190200000|2021-08-17 08:50:00|4119.5|4119.5|4120|4119.5|4120|4119.5|4119.5|4119|835
1629190210000|2021-08-17 08:50:10|4119.5|4119|4120|4119|4120|4119|4119.5|4118.5|920
1629190240000|2021-08-17 08:50:40|4119.5|4118.5|4118|4117|4119.5|4118.5|4118|4117|576
1629190270000|2021-08-17 08:51:10||4117.5||4116.5||4117.5||4116.5|596
1629190280000|2021-08-17 08:51:20|4117.5|4117|4118|4117|4118|4117|4117.5|4117|0
1629190290000|2021-08-17 08:51:30||4117.5||4117||4117.5||4117|124
1629190300000|2021-08-17 08:51:40|||||||||1
1629190320000|2021-08-17 08:52:00|4118.5|4117.5|4118.5|4117.5|4118.5|4117.5|4118.5|4117.5|119
1629190330000|2021-08-17 08:52:10|4119|4118|4119|4118|4119.5|4118.5|4119|4118|590
1629190340000|2021-08-17 08:52:20|4118.5||4118.5||4118.5||4118.5||0
1629190350000|2021-08-17 08:52:30|4119||4119||4119||4119||200
1629190360000|2021-08-17 08:52:40|||||||||74
1629190370000|2021-08-17 08:52:50|4118.5|4117.5|4118|4117|4118.5|4117.5|4118|4117|578
1629190380000|2021-08-17 08:53:00|4118.5|4117.5|4118.5|4117|4118.5|4117.5|4118.5|4117|111
1629190400000|2021-08-17 08:53:20|4119|4117.5|4119|4118|4119.5|4118.5|4119|4117.5|268
1629190410000|2021-08-17 08:53:30|4119.5||4119.5||4119.5||4119||0
1629190420000|2021-08-17 08:53:40|4119|4119|4118.5|4117|4119.5|4119|4118.5|4117|451
1629190430000|2021-08-17 08:53:50|4119|4117.5|4119|4118.5|4119|4118.5|4119|4117.5|284
1629190440000|2021-08-17 08:54:00|4118.5|4118|4119|4117.5|4119|4118|4118.5|4117.5|720
1629190480000|2021-08-17 08:54:40|4119.5|4118|4119.5|4119|4119.5|4119|4119.5|4118|187
1629190490000|2021-08-17 08:54:50|4120|4119.5|4120.5|4119.5|4120.5|4119.5|4120|4119.5|211
1629190500000|2021-08-17 08:55:00|4120|4119|4119.5|4119|4120|4119|4119.5|4119|86
1629190510000|2021-08-17 08:55:10|4120|4119.5|4120|4119|4120|4119.5|4120|4119|92
1629190520000|2021-08-17 08:55:20|4120.5|4119.5|4120.5|4119|4120.5|4120|4120.5|4119|354
1629190530000|2021-08-17 08:55:30||4119.5||4119.5||4119.5||4119.5|0
1629190540000|2021-08-17 08:55:40|4120|4119|4120|4119|4120|4119|4120|4119|14
1629190560000|2021-08-17 08:56:00|4119.5|4118.5|4119.5|4119|4119.5|4119|4119|4118|2570
1629190570000|2021-08-17 08:56:10|4119|4118.5|4119|4118|4119.5|4118.5|4119|4118|117
1629190580000|2021-08-17 08:56:20|||||||||24
1629190590000|2021-08-17 08:56:30|4119.5|4118.5|4119.5|4118.5|4120|4119.5|4119.5|4118|1105
1629190600000|2021-08-17 08:56:40||4118||4118||4118||4118|100
1629190620000|2021-08-17 08:57:00|4119||4119||4119||4119||0
1629190630000|2021-08-17 08:57:10|4119.5|4118.5|4119.5|4118.5|4119.5|4118.5|4119|4118.5|181
1629190680000|2021-08-17 08:58:00|||||||||590
1629190720000|2021-08-17 08:58:40|4120|4119|4120|4119|4120|4119.5|4120|4119|486
1629190730000|2021-08-17 08:58:50|4120.5|4119.5|4120.5|4120|4120.5|4120|4120.5|4119.5|641
1629190740000|2021-08-17 08:59:00|4120|4119.5|4120|4118.5|4120|4119.5|4120|4118.5|674
1629190750000|2021-08-17 08:59:10|4119||4119||4119||4119||61
1629190760000|2021-08-17 08:59:20|||||||||200
1629190770000|2021-08-17 08:59:30||4118||4118||4118||4118|338
1629190790000|2021-08-17 08:59:50|4118.5|4117.5|4118.5|4117|4118.5|4117.5|4118.5|4117|61
1629190800000|2021-08-17 09:00:00|4118|4116.5|4118|4116.5|4118|4116.5|4118|4116.5|198
1629190810000|2021-08-17 09:00:10|||||||||28
1629190820000|2021-08-17 09:00:20||4117||4117||4117||4117|0
1629190830000|2021-08-17 09:00:30|4117.5|4116.5|4116.5|4116|4118|4116.5|4116|4115.5|3670
1629190840000|2021-08-17 09:00:40|4117||4117||4117||4117||128
1629190850000|2021-08-17 09:00:50|4116.5|4115.5|4116|4115.5|4116.5|4115.5|4116|4115.5|338
1629190860000|2021-08-17 09:01:00|4116.5|4116|4116|4115.5|4116.5|4116|4116|4115.5|772
1629190870000|2021-08-17 09:01:10|||||||||118
1629190880000|2021-08-17 09:01:20|4115.5|4115|4116|4114.5|4116|4115|4115|4114|1490
1629190890000|2021-08-17 09:01:30|4115.5||4115||4115.5||4115||0
1629190900000|2021-08-17 09:01:40|4114.5|4114|4114.5|4113.5|4115|4114|4114.5|4113.5|291
1629190910000|2021-08-17 09:01:50|4115|4114|4115|4113.5|4115|4114|4115|4113.5|61
1629190920000|2021-08-17 09:02:00|4114.5|4114|4114.5|4113.5|4114.5|4114|4114.5|4113.5|4
1629190930000|2021-08-17 09:02:10|4114|4114|4114.5|4113.5|4114.5|4114|4114|4113.5|52
1629190950000|2021-08-17 09:02:30|4114|4113|4113.5|4112.5|4114|4113|4113.5|4112.5|0
1629190960000|2021-08-17 09:02:40|||||||||61
1629190980000|2021-08-17 09:03:00|||||||||1
1629191000000|2021-08-17 09:03:20|4114|4113|4115|4114|4115.5|4114|4114|4113|1448
1629191010000|2021-08-17 09:03:30|4115.5|4113.5|4113.5|4112.5|4115.5|4114|4113.5|4112.5|1427
1629191020000|2021-08-17 09:03:40|4113|4112|4113|4112|4113.5|4112|4112.5|4111.5|1165
1629191030000|2021-08-17 09:03:50|4112.5|4111.5|4112|4111|4112.5|4111.5|4112|4111|299
1629191040000|2021-08-17 09:04:00|4112.5|4111.5|4112.5|4112|4113|4112|4112|4111|294
1629191050000|2021-08-17 09:04:10|4112|4111|4112|4111|4112|4111.5|4112|4111|664
1629191060000|2021-08-17 09:04:20|4111.5|4110.5|4111.5|4110.5|4111.5|4111|4110.5|4109.5|1533
1629191070000|2021-08-17 09:04:30|4111|4110|4111|4110|4111|4110|4111|4110|87
1629191080000|2021-08-17 09:04:40|||||||||109
1629191090000|2021-08-17 09:04:50|4110.5|4109.5|4110.5|4109.5|4111|4110|4110|4109.5|395
1629191100000|2021-08-17 09:05:00|4111|4110|4109.5|4108.5|4111|4110|4109.5|4108|754
1629191110000|2021-08-17 09:05:10|4110|4109|4111|4109.5|4111|4109.5|4109.5|4109|228
1629191120000|2021-08-17 09:05:20||4110||4110||4110.5||4110|0
1629191130000|2021-08-17 09:05:30|4111.5|4110.5|4112|4111|4112|4111|4111|4110|1109
1629191140000|2021-08-17 09:05:40|4111.5|4110.5|4111|4110|4111.5|4110.5|4111|4110|90
1629191160000|2021-08-17 09:06:00|4110.5||4111||4111||4110.5||1
1629191180000|2021-08-17 09:06:20|4111.5|4110.5|4112|4111|4112|4111|4111.5|4110|258
1629191190000|2021-08-17 09:06:30|4113|4110.5|4113|4112|4113|4112|4113|4110.5|402
1629191210000|2021-08-17 09:06:50|4112.5|4112.5|4112.5|4111.5|4113|4112.5|4112|4111|916
1629191220000|2021-08-17 09:07:00|4112||4112.5||4112.5||4112||0
1629191230000|2021-08-17 09:07:10|4113|4112|4112.5|4112|4113|4112|4112|4111|1126
1629191240000|2021-08-17 09:07:20|4113||4113.5||4113.5||4113||3
1629191280000|2021-08-17 09:08:00|4114|4112.5|4114|4113|4114|4113.5|4113.5|4112.5|0
1629191290000|2021-08-17 09:08:10|4113.5||4113.5||4113.5||4113.5||64
1629191300000|2021-08-17 09:08:20|4113|4112.5|4113.5|4112.5|4113.5|4112.5|4113|4112.5|412
1629191310000|2021-08-17 09:08:30|||||||||146
1629191320000|2021-08-17 09:08:40|4114|4113|4114|4113.5|4114.5|4113.5|4114|4113|125
1629191330000|2021-08-17 09:08:50|4114.5||4114.5||4114.5||4114.5||89
1629191340000|2021-08-17 09:09:00|4115|4114|4115|4114|4115.5|4114.5|4114.5|4114|349
1629191350000|2021-08-17 09:09:10|4114.5|4113.5|4113.5|4112.5|4115|4113.5|4113|4112.5|1699
1629191370000|2021-08-17 09:09:30|4113|4112|4113.5|4112|4113.5|4112|4113|4112|29
1629191380000|2021-08-17 09:09:40|4114|4112.5|4114.5|4113.5|4114.5|4113.5|4114|4112.5|165
1629191390000|2021-08-17 09:09:50|4114|4113|4114.5|4113.5|4114.5|4113.5|4113.5|4112.5|570
1629191410000|2021-08-17 09:10:10|4115|4114|4114.5|4113.5|4115|4114.5|4114.5|4113.5|746
1629191420000|2021-08-17 09:10:20|4115|4114|4114|4112.5|4115|4114|4113.5|4112.5|76
1629191430000|2021-08-17 09:10:30|4113.5|4112|4113|4112|4113.5|4112|4113|4112|0
1629191440000|2021-08-17 09:10:40|4113.5|4111.5|4114|4113|4114|4113|4113.5|4111.5|0
1629191460000|2021-08-17 09:11:00|4114.5|4113.5|4114.5|4113.5|4115|4114.5|4114.5|4113.5|263
1629191480000|2021-08-17 09:11:20|||||||||122
1629191500000|2021-08-17 09:11:40|4115|4114|4114.5|4113.5|4116|4115|4114.5|4113.5|2446
1629191510000|2021-08-17 09:11:50|4114||4114||4114||4114||0
1629191520000|2021-08-17 09:12:00|4114.5|4113|4113.5|4112|4114.5|4113|4112|4111.5|4056
1629191540000|2021-08-17 09:12:20|4114|4112.5|4114|4113|4114.5|4113.5|4114|4112.5|69
1629191550000|2021-08-17 09:12:30||4112.5||4112.5||4113||4112.5|0
1629191560000|2021-08-17 09:12:40|4113.5||4113||4113.5||4113||0
1629191580000|2021-08-17 09:13:00|4112.5|4112|4112|4111|4113|4112|4112|4111|1015
1629191590000|2021-08-17 09:13:10|4111.5|4110.5|4111.5|4111|4111.5|4111|4111|4110.5|64
1629191610000|2021-08-17 09:13:30|||||||||215
1629191620000|2021-08-17 09:13:40|4111|4110.5|4111|4110|4111|4110.5|4111|4110|257
1629191630000|2021-08-17 09:13:50||4110.5||4110.5||4110.5||4110.5|61
1629191640000|2021-08-17 09:14:00|4111.5|4111|4111.5|4111|4112|4111.5|4111.5|4111|611
1629191650000|2021-08-17 09:14:10|4112|4110.5|4112|4110.5|4112.5|4111.5|4111.5|4110.5|11
1629191660000|2021-08-17 09:14:20||4111||4111||4111||4111|0
1629191670000|2021-08-17 09:14:30||4111.5||4111||4111.5||4111|0
1629191680000|2021-08-17 09:14:40||4111.5||4111.5||4111.5||4111.5|61
1629191690000|2021-08-17 09:14:50|4112.5|4112|4112.5|4111.5|4113|4112|4112.5|4111.5|134
1629191700000|2021-08-17 09:15:00|4113|4112|4113|4112|4113|4112|4113|4112|37
1629191710000|2021-08-17 09:15:10||4111.5||4111.5||4111.5||4111.5|0
1629191720000|2021-08-17 09:15:20|4112.5||4112.5||4112.5||4112.5||0
1629191740000|2021-08-17 09:15:40|||||||||61
1629191750000|2021-08-17 09:15:50|4113|4112|4113|4112|4113|4112|4113|4112|200
1629191760000|2021-08-17 09:16:00|4112.5|4111.5|4112.5|4111.5|4113|4112|4112.5|4111.5|548
1629191770000|2021-08-17 09:16:10|4112||4112.5||4112.5||4112||67
1629191780000|2021-08-17 09:16:20|4112|4111|4111.5|4110.5|4112|4111|4111.5|4110|137
1629191790000|2021-08-17 09:16:30|4111|4110|4110.5|4109|4111|4110|4110.5|4109|24
1629191800000|2021-08-17 09:16:40|4110|4108.5|4109|4108|4110|4108.5|4109|4107.5|0
1629191840000|2021-08-17 09:17:20|4109.5|4108.5|4111|4109.5|4111|4109.5|4109.5|4108.5|894
1629191850000|2021-08-17 09:17:30|4110.5||4110.5||4110.5||4110.5||0
1629191860000|2021-08-17 09:17:40|||||||||500
1629191870000|2021-08-17 09:17:50|4111||4111||4111||4110.5||0
1629191880000|2021-08-17 09:18:00|||||||||205
1629191900000|2021-08-17 09:18:20|4110.5||4110.5||4110.5||4110.5||0
1629191920000|2021-08-17 09:18:40|4111|4110|4110.5|4109.5|4111|4110.5|4110.5|4109.5|135
1629191930000|2021-08-17 09:18:50|4110||4110.5||4110.5||4110||42
1629191960000|2021-08-17 09:19:20|4111|4110|4109.5|4109|4111|4110|4109.5|4108.5|768
1629191980000|2021-08-17 09:19:40|4110|4109.5|4109.5|4108.5|4110.5|4109.5|4109.5|4108.5|551
1629192010000|2021-08-17 09:20:10|4110|4109|4110|4109|4110|4109|4110|4109|161
1629192020000|2021-08-17 09:20:20|4109.5|4108.5|4109|4108|4109.5|4108.5|4108.5|4108|222
1629192040000|2021-08-17 09:20:40|4109.5|4108.5|4110|4109|4110|4109|4109.5|4108.5|95
1629192050000|2021-08-17 09:20:50|4109.5|4109.5|4109.5|4108.5|4109.5|4109.5|4109.5|4108.5|191
1629192060000|2021-08-17 09:21:00|4110|4109|4110|4109.5|4110|4109.5|4110|4109|258
1629192070000|2021-08-17 09:21:10|4110.5|4110|4111|4110|4111|4110|4110.5|4110|90
1629192080000|2021-08-17 09:21:20|4110.5|4109.5|4110|4109|4110.5|4110|4110|4109|847
1629192100000|2021-08-17 09:21:40|4109.5|4108.5|4109.5|4108.5|4109.5|4108.5|4109|4108.5|313
1629192110000|2021-08-17 09:21:50|4109|4108|4110|4109|4110|4109|4109|4108|39
1629192120000|2021-08-17 09:22:00|4110.5|4109.5|4111|4110|4111|4110|4110.5|4109.5|20
1629192130000|2021-08-17 09:22:10|4110.5||4111||4111||4110.5||102
1629192140000|2021-08-17 09:22:20|4111.5|4110.5|4110.5|4110|4112|4111|4110.5|4110|24
1629192150000|2021-08-17 09:22:30|4111||4111||4111||4111||18
1629192160000|2021-08-17 09:22:40|4110.5|4109.5|4109.5|4108.5|4110.5|4109.5|4109.5|4108|17
1629192170000|2021-08-17 09:22:50|4109|4108|4110|4109|4110|4109|4109|4108|54
1629192180000|2021-08-17 09:23:00|4110.5||4110.5||4110.5||4110||0
1629192190000|2021-08-17 09:23:10|4110||4110.5||4110.5||4110||0
1629192230000|2021-08-17 09:23:50|4111.5|4109.5|4112|4111|4112|4111|4111.5|4109.5|236
1629192240000|2021-08-17 09:24:00|4112.5||4112.5||4112.5||4112||0
1629192260000|2021-08-17 09:24:20|4113|4111.5|4112.5|4111|4113.5|4112.5|4112.5|4111|813
1629192270000|2021-08-17 09:24:30|4112|4111.5|4112.5|4111.5|4112.5|4111.5|4112|4111|326
1629192280000|2021-08-17 09:24:40|4112|4111|4113|4112|4113.5|4112.5|4112|4111|681
1629192300000|2021-08-17 09:25:00|4113.5|4112.5|4114|4113|4114|4113|4113.5|4112|717
1629192310000|2021-08-17 09:25:10|4114.5|4113.5|4115|4113.5|4115|4114|4114|4113|1630
1629192320000|2021-08-17 09:25:20|4114.5|4113|4114|4112.5|4114.5|4113.5|4113|4112.5|1171
1629192330000|2021-08-17 09:25:30|4113.5|4112|4113|4112|4113.5|4112|4112.5|4112|483
1629192340000|2021-08-17 09:25:40|4112.5|4111.5|4112.5|4111.5|4112.5|4112|4112|4111.5|86
1629192350000|2021-08-17 09:25:50|4112|4111|4112.5|4111.5|4112.5|4111.5|4112|4111|0
1629192360000|2021-08-17 09:26:00|||||||||148
1629192370000|2021-08-17 09:26:10|4113|4112|4114|4113|4114.5|4113.5|4112.5|4111.5|774
1629192380000|2021-08-17 09:26:20|4113.5|4112.5|4114|4113|4114|4113|4113.5|4112.5|0
1629192390000|2021-08-17 09:26:30||4112.5||4112.5||4113||4112.5|0
1629192400000|2021-08-17 09:26:40||4113||4113||4113||4113|0
1629192410000|2021-08-17 09:26:50|4113.5|4112.5|4111.5|4110.5|4113.5|4112.5|4111|4110.5|2453
1629192420000|2021-08-17 09:27:00|||||||||127
1629192430000|2021-08-17 09:27:10|||||||||1209
1629192440000|2021-08-17 09:27:20|4112|4111|4112|4111|4113|4112|4112|4110.5|1526
1629192460000|2021-08-17 09:27:40|4111.5|4110.5|4110.5|4109|4111.5|4110.5|4110|4109|90
1629192470000|2021-08-17 09:27:50|4110|4108.5|4110|4108.5|4110|4108.5|4110|4108.5|121
1629192480000|2021-08-17 09:28:00|4110.5|4109|4110|4108.5|4111|4110.5|4110|4108.5|973
1629192500000|2021-08-17 09:28:20|4110.5|4109|4111.5|4110.5|4111.5|4110.5|4110.5|4109|479
1629192520000|2021-08-17 09:28:40|4111||4111.5||4111.5||4111||187
1629192530000|2021-08-17 09:28:50|4112|4111|4112|4111.5|4112.5|4111.5|4111.5|4111|336
1629192540000|2021-08-17 09:29:00|4112.5|4112|4112|4110.5|4113|4112|4111.5|4110.5|1942
1629192550000|2021-08-17 09:29:10|4111.5||4111.5||4111.5||4111.5||0
1629192560000|2021-08-17 09:29:20|4111|4111|4112|4110.5|4112|4111|4111|4110.5|188
1629192570000|2021-08-17 09:29:30|4111.5||4111.5||4111.5||4111||0
1629192590000|2021-08-17 09:29:50|4111|4110|4109.5|4108.5|4111.5|4110|4109.5|4108.5|354
1629192600000|2021-08-17 09:30:00|4110|4109|4111|4110|4111|4110.5|4109|4108|2408
1629192610000|2021-08-17 09:30:10|4110.5|4109.5|4110.5|4110|4110.5|4110|4110|4109.5|602
1629192620000|2021-08-17 09:30:20|4110|4109.5|4110|4109|4110|4109.5|4110|4109|0
1629192630000|2021-08-17 09:30:30|||||||||205
1629192640000|2021-08-17 09:30:40|4109.5|4108.5|4108.5|4107.5|4109.5|4108.5|4108.5|4107.5|561
1629192650000|2021-08-17 09:30:50|4109|4108|4109.5|4108.5|4110|4109|4109|4107.5|518
1629192660000|2021-08-17 09:31:00|4110||4110||4110||4109.5||0
1629192680000|2021-08-17 09:31:20|4109.5|4108|4109|4108|4109.5|4108.5|4108.5|4108|12
1629192690000|2021-08-17 09:31:30|4109.5|4108.5|4110|4109.5|4110|4109.5|4109|4108.5|208
1629192700000|2021-08-17 09:31:40||4109||4109||4109.5||4109|0
1629192730000|2021-08-17 09:32:10|4110.5|4109.5|4110.5|4109.5|4110.5|4110|4110|4109|836
1629192740000|2021-08-17 09:32:20|4110|4109|4110|4109|4110|4109|4109.5|4109|75
1629192780000|2021-08-17 09:33:00|4109.5|4109.5|4108.5|4107.5|4109.5|4109.5|4108.5|4107.5|941
1629192790000|2021-08-17 09:33:10|4108||4108.5||4108.5||4108||21
1629192800000|2021-08-17 09:33:20|4109|4108|4108|4107.5|4109|4108|4107.5|4107|282
1629192810000|2021-08-17 09:33:30|4107.5|4107|4107.5|4107|4107.5|4107|4107.5|4107|81
1629192820000|2021-08-17 09:33:40|4108|4106.5|4108.5|4107.5|4108.5|4108|4108|4106.5|224
1629192830000|2021-08-17 09:33:50|4108|4107|4108|4107|4108.5|4107|4108|4107|0
1629192840000|2021-08-17 09:34:00|4108.5||4108.5||4108.5||4108.5||0
1629192850000|2021-08-17 09:34:10|4108||4108.5||4108.5||4108||61
1629192860000|2021-08-17 09:34:20|||||||||34
1629192890000|2021-08-17 09:34:50|4108||4108||4108||4108||0
1629192900000|2021-08-17 09:35:00|4108.5|4107.5|4109|4108|4109|4108.5|4108.5|4107.5|522
1629192910000|2021-08-17 09:35:10|4108.5||4108.5||4108.5||4108.5||181
1629192920000|2021-08-17 09:35:20|4109||4109||4109||4108.5||61
1629192930000|2021-08-17 09:35:30|4108.5||4109||4109||4108.5||78
1629192940000|2021-08-17 09:35:40|4108.5|4107.5|4108|4107|4109|4107.5|4107.5|4107|448
1629192950000|2021-08-17 09:35:50|4108.5|4107.5|4108|4107|4108.5|4107.5|4108|4107|61
1629192960000|2021-08-17 09:36:00|4108.5||4108.5||4108.5||4108.5||0
1629192970000|2021-08-17 09:36:10|4108||4108||4108||4108||0
1629192980000|2021-08-17 09:36:20|4108.5|4107.5|4109|4108|4109|4108|4108.5|4107|192
1629192990000|2021-08-17 09:36:30|4108.5|4107.5|4108.5|4107.5|4109|4108|4108.5|4107.5|44
1629193000000|2021-08-17 09:36:40|4108|4107|4108.5|4107.5|4108.5|4107.5|4108|4107|0
1629193010000|2021-08-17 09:36:50|4109|4108|4109|4108|4109|4108|4109|4108|0
1629193020000|2021-08-17 09:37:00|4108.5|4107.5|4108.5|4107.5|4108.5|4107.5|4108|4107.5|0
1629193030000|2021-08-17 09:37:10|4108|4107|4107|4106|4108|4107|4107|4106|953
1629193040000|2021-08-17 09:37:20|4107.5|4106.5|4108|4107.5|4108.5|4107.5|4107.5|4106.5|429
1629193050000|2021-08-17 09:37:30|4108.5|4108|4108.5|4107.5|4108.5|4108|4108|4107.5|448
1629193060000|2021-08-17 09:37:40|4108||4108.5||4108.5||4108||61
1629193070000|2021-08-17 09:37:50|4108||4108.5||4108.5||4108||0
1629193080000|2021-08-17 09:38:00|4108||4108||4108||4108||0
1629193090000|2021-08-17 09:38:10|4108.5|4108|4108.5|4108|4108.5|4108|4108.5|4108|213
1629193100000|2021-08-17 09:38:20|4108|4107.5|4108|4107.5|4108.5|4107.5|4108|4107.5|88
1629193110000|2021-08-17 09:38:30|4108.5|4108|4109|4108|4109|4108|4108.5|4108|112
1629193120000|2021-08-17 09:38:40|4108.5|4107.5|4108.5|4107.5|4109|4108|4108.5|4107.5|0
1629193130000|2021-08-17 09:38:50|||||||||61
1629193150000|2021-08-17 09:39:10|4109|4108|4108.5|4107.5|4109|4108.5|4108.5|4107.5|626
1629193160000|2021-08-17 09:39:20|||||||||61
1629193190000|2021-08-17 09:39:50|4109|4108|4109|4108|4109.5|4109|4109|4108|1349
1629193200000|2021-08-17 09:40:00|4108.5|4107.5|4108|4107.5|4108.5|4107.5|4108|4107.5|211
1629193210000|2021-08-17 09:40:10|4108.5|4108|4108.5|4107.5|4108.5|4108|4108.5|4107.5|49
1629193240000|2021-08-17 09:40:40|||||||||61
1629193250000|2021-08-17 09:40:50|4108||4108||4108||4108||200
1629193300000|2021-08-17 09:41:40|||||||||35
1629193320000|2021-08-17 09:42:00|4108.5|4107|4110|4109|4110|4109|4108.5|4107|665
1629193330000|2021-08-17 09:42:10|4109.5||4110||4110||4109.5||0
1629193340000|2021-08-17 09:42:20|4109.5|4108.5|4108.5|4108|4110|4108.5|4108.5|4107.5|1065
1629193350000|2021-08-17 09:42:30|4109|4107.5|4109|4108|4109|4108|4109|4107.5|6
1629193360000|2021-08-17 09:42:40|4108.5|4107.5|4108.5|4107.5|4108.5|4107.5|4108.5|4107.5|0
1629193370000|2021-08-17 09:42:50|4108||4108||4108||4108||0
1629193380000|2021-08-17 09:43:00|4108.5|4108|4108.5|4107.5|4108.5|4108|4108.5|4107.5|166
1629193400000|2021-08-17 09:43:20||4108||4107.5||4108||4107.5|0
1629193410000|2021-08-17 09:43:30||4108||4107.5||4108||4107.5|0
1629193420000|2021-08-17 09:43:40|4108|4107|4108|4107.5|4108|4107.5|4107.5|4107|510
1629193440000|2021-08-17 09:44:00|4108.5|4108|4108|4107|4109|4108|4108|4107|1084
1629193450000|2021-08-17 09:44:10||4106.5||4106.5||4106.5||4106.5|0
1629193460000|2021-08-17 09:44:20|4107.5|4107|4107.5|4106.5|4107.5|4107|4107|4106.5|487
1629193470000|2021-08-17 09:44:30||4106||4106||4106||4106|0
1629193480000|2021-08-17 09:44:40|4107|4105.5|4106.5|4105.5|4107|4105.5|4106.5|4105.5|0
1629193500000|2021-08-17 09:45:00|4106|4106|4106.5|4105.5|4106.5|4106|4106|4105.5|162
1629193530000|2021-08-17 09:45:30|4107|4106|4107.5|4106.5|4107.5|4106.5|4107|4105.5|709
1629193540000|2021-08-17 09:45:40|4107||4107.5||4107.5||4107||0
1629193560000|2021-08-17 09:46:00|||||||||52
1629193570000|2021-08-17 09:46:10||4107||4107||4107||4107|0
1629193580000|2021-08-17 09:46:20|4108|4107.5|4107.5|4106.5|4108|4107.5|4107.5|4106.5|1172
1629193590000|2021-08-17 09:46:30|4107|4106|4106.5|4105.5|4107|4106|4106|4105|635
1629193600000|2021-08-17 09:46:40||4106||4106||4106||4106|0
1629193620000|2021-08-17 09:47:00|4106|4105.5|4106|4105|4106|4105.5|4106|4105|490
1629193630000|2021-08-17 09:47:10|4106.5|4105.5|4106.5|4105.5|4106.5|4106|4106.5|4105.5|1356
1629193640000|2021-08-17 09:47:20|4107|4106|4106.5|4105.5|4107|4106.5|4106.5|4105.5|982
1629193660000|2021-08-17 09:47:40|4106|4105|4105.5|4105|4106|4105|4105.5|4105|1015
1629193670000|2021-08-17 09:47:50|4105|4104.5|4105.5|4105|4105.5|4105|4105|4104.5|41
1629193690000|2021-08-17 09:48:10|||||||||552
1629193700000|2021-08-17 09:48:20|4105|4104.5|4105.5|4104.5|4105.5|4104.5|4105|4104.5|94
1629193710000|2021-08-17 09:48:30|4105||4105||4105||4105||0
1629193730000|2021-08-17 09:48:50|||||||||50
1629193740000|2021-08-17 09:49:00|4104.5|4104|4105|4104.5|4105.5|4104.5|4104.5|4103.5|2753
1629193750000|2021-08-17 09:49:10|4105.5|4105|4105.5|4104.5|4105.5|4105|4105.5|4104.5|887
1629193760000|2021-08-17 09:49:20|4105|4104|4105|4104|4105|4104.5|4105|4104|790
1629193770000|2021-08-17 09:49:30|4105.5||4105.5||4105.5||4105.5||60
1629193780000|2021-08-17 09:49:40||4104.5||4104.5||4105||4104.5|218
1629193790000|2021-08-17 09:49:50|4105|4104|4106|4105|4106|4105|4104.5|4104|3241
1629193800000|2021-08-17 09:50:00|4106.5|4105.5|4106.5|4105.5|4107|4106.5|4106.5|4105.5|373
1629193810000|2021-08-17 09:50:10|4106|4105|4106|4105|4106|4105|4106|4105|35
1629193820000|2021-08-17 09:50:20||4104.5||4104.5||4104.5||4104.5|0
1629193860000|2021-08-17 09:51:00|4105.5||4105.5||4105.5||4105.5||75
1629193870000|2021-08-17 09:51:10||4105||4105||4105||4105|0
1629193880000|2021-08-17 09:51:20||4104.5||4104.5||4104.5||4104.5|844
1629193890000|2021-08-17 09:51:30||4105||4105||4105||4105|0
1629193900000|2021-08-17 09:51:40|4106|4105.5|4106.5|4105.5|4106.5|4106|4106|4105.5|834
1629193930000|2021-08-17 09:52:10|4106||4106.5||4106.5||4106||0
1629193960000|2021-08-17 09:52:40|4107|4106|4106.5|4105.5|4107|4106.5|4106.5|4105.5|159
1629193970000|2021-08-17 09:52:50||4106||4106||4106||4106|715
1629193980000|2021-08-17 09:53:00|4107|4106.5|4107|4106|4107|4106.5|4107|4106|954
1629193990000|2021-08-17 09:53:10||4106.5||4106.5||4106.5||4106.5|112
1629194010000|2021-08-17 09:53:30|4107.5|4107|4107.5|4107|4107.5|4107|4107.5|4107|448
1629194020000|2021-08-17 09:53:40|||||||||579
1629194030000|2021-08-17 09:53:50|4108|4107.5|4108|4107|4108|4107.5|4108|4107|63
1629194040000|2021-08-17 09:54:00|4107.5|4106.5|4107|4106|4108|4106.5|4107|4106|1212
1629194050000|2021-08-17 09:54:10|4107.5|4106.5|4107.5|4106.5|4107.5|4106.5|4107.5|4106.5|130
1629194070000|2021-08-17 09:54:30|4108|4107|4108|4107.5|4108|4107.5|4108|4106.5|1887
1629194100000|2021-08-17 09:55:00|4108.5|4107|4109.5|4109|4110|4109|4108.5|4107|1632
1629194110000|2021-08-17 09:55:10|4109|4108.5|4108.5|4107.5|4109|4108.5|4108.5|4107.5|585
1629194140000|2021-08-17 09:55:40|4109|4108|4109|4108|4109|4108.5|4109|4107.5|390
1629194160000|2021-08-17 09:56:00|4108.5|4107.5|4108.5|4107.5|4109|4107.5|4108|4107.5|1805
1629194170000|2021-08-17 09:56:10|4109|4108|4108.5|4107.5|4109|4108.5|4108|4107.5|1382
1629194180000|2021-08-17 09:56:20|4108|4108|4108|4107.5|4108|4108|4108|4107.5|0
1629194190000|2021-08-17 09:56:30|4108.5|4108|4108.5|4107.5|4108.5|4108|4108.5|4107.5|4
1629194200000|2021-08-17 09:56:40|||||||||73
1629194210000|2021-08-17 09:56:50||4108||4107.5||4108||4107.5|0
1629194220000|2021-08-17 09:57:00||4108||4108||4108||4108|0
1629194230000|2021-08-17 09:57:10|4109|4108.5|4109|4108.5|4109|4108.5|4109|4108.5|1135
1629194240000|2021-08-17 09:57:20|4108.5|4108|4108.5|4107.5|4108.5|4108|4108.5|4107.5|499
1629194250000|2021-08-17 09:57:30||4108||4107.5||4108||4107.5|0
1629194310000|2021-08-17 09:58:30|||||||||44
1629194320000|2021-08-17 09:58:40|4108|4107|4107.5|4107|4108|4107|4107.5|4107|845
1629194330000|2021-08-17 09:58:50|4107|4106.5|4107|4106|4107|4106.5|4107|4106|138
1629194340000|2021-08-17 09:59:00|4106.5|4105.5|4107|4106|4107|4106|4106.5|4105.5|63
1629194360000|2021-08-17 09:59:20||4106.5||4106.5||4106.5||4106.5|14
1629194390000|2021-08-17 09:59:50|4107.5|4107|4107.5|4106.5|4107.5|4107|4107.5|4106.5|871
1629194400000|2021-08-17 10:00:00||4107||4106.5||4107||4106.5|100
1629194410000|2021-08-17 10:00:10|4107|4106|4107|4106.5|4107|4106.5|4107|4106|0
1629194420000|2021-08-17 10:00:20|4107.5|4107|4107|4106|4107.5|4107|4106.5|4105.5|2946
1629194470000|2021-08-17 10:01:10|4107.5|4106.5|4107|4106.5|4107.5|4107|4107|4106.5|1682
1629194480000|2021-08-17 10:01:20|4106.5|4106|4107|4106.5|4107|4106.5|4106.5|4105.5|366
1629194490000|2021-08-17 10:01:30|4106.5|4106|4107|4106|4107|4106|4106.5|4106|38
1629194500000|2021-08-17 10:01:40||4106.5||4106.5||4106.5||4106.5|83
1629194510000|2021-08-17 10:01:50||4106||4106||4106||4106|73
1629194530000|2021-08-17 10:02:10|4107.5|4106.5|4107.5|4106.5|4108|4107|4107.5|4106.5|1327
1629194550000|2021-08-17 10:02:30|4107|4106|4107|4106|4107|4106|4107|4106|58
1629194560000|2021-08-17 10:02:40|4106.5|4105.5|4106|4105|4106.5|4106|4106|4105|696
1629194570000|2021-08-17 10:02:50|4105.5|4104.5|4104.5|4104|4105.5|4104.5|4104.5|4103.5|290
1629194580000|2021-08-17 10:03:00|4105|4103.5|4105|4104|4105.5|4105|4105|4103.5|1703
1629194590000|2021-08-17 10:03:10|4105.5|4104.5|4105.5|4104.5|4105.5|4105|4105.5|4104.5|105
1629194600000|2021-08-17 10:03:20|4106|4105|4105.5|4105|4106|4105.5|4105.5|4105|152
1629194610000|2021-08-17 10:03:30|4106|4105.5|4106.5|4106|4106.5|4106|4105.5|4105|621
1629194640000|2021-08-17 10:04:00|4107|4106.5|4107.5|4106.5|4107.5|4107|4107|4106.5|774
1629194650000|2021-08-17 10:04:10|4107|4107|4106.5|4106|4107|4107|4106.5|4106|109
1629194680000|2021-08-17 10:04:40|4106|4105.5|4105.5|4105|4106|4105.5|4105.5|4104.5|889
1629194690000|2021-08-17 10:04:50|4105|4104.5|4105.5|4104.5|4105.5|4105|4105|4104.5|524
1629194700000|2021-08-17 10:05:00||4104||4104||4104||4104|0
1629194710000|2021-08-17 10:05:10||4104.5||4104.5||4104.5||4104.5|0
1629194770000|2021-08-17 10:06:10|4106|4105|4106|4104.5|4106|4105.5|4105.5|4104.5|936
1629194780000|2021-08-17 10:06:20|4106.5|4105|4106|4105.5|4106.5|4105.5|4106|4105|721
1629194790000|2021-08-17 10:06:30|4106.5|4106|4107|4106.5|4107.5|4106.5|4106|4105.5|1559
1629194810000|2021-08-17 10:06:50|||||||||1239
1629194830000|2021-08-17 10:07:10|4106.5|4106|4107|4106|4107|4106.5|4106.5|4106|1108
1629194850000|2021-08-17 10:07:30|4107.5|4106.5|4107|4106.5|4108|4107|4107|4106|912
1629194860000|2021-08-17 10:07:40|4106.5|4106|4107|4106.5|4107|4106.5|4106.5|4105.5|40
1629194870000|2021-08-17 10:07:50|4107.5|4107|4107.5|4107|4107.5|4107|4107.5|4107|227
1629194880000|2021-08-17 10:08:00|4108|4107.5|4108.5|4107.5|4108.5|4107.5|4107.5|4107|956
1629194890000|2021-08-17 10:08:10|4108||4108||4108||4108||0
1629194900000|2021-08-17 10:08:20|4108.5||4108||4108.5||4108||0
1629194910000|2021-08-17 10:08:30|4108.5||4108.5||4108.5||4108.5||0
1629194930000|2021-08-17 10:08:50|4108|4107|4107.5|4107|4108|4107.5|4107.5|4107|235
1629194940000|2021-08-17 10:09:00|4108|4107.5|4108.5|4107.5|4108.5|4107.5|4108|4107.5|83
1629194970000|2021-08-17 10:09:30|4108|4107|4108|4107.5|4108.5|4107.5|4108|4107|21
1629194980000|2021-08-17 10:09:40|4107.5|4107|4107.5|4107|4107.5|4107.5|4107.5|4107|349
1629194990000|2021-08-17 10:09:50|||||||||107
1629195010000|2021-08-17 10:10:10|||||||||9
1629195020000|2021-08-17 10:10:20|4108|4107.5|4108.5|4107.5|4108.5|4107.5|4108|4107.5|184
1629195030000|2021-08-17 10:10:30||4107||4107.5||4107.5||4107|0
1629195040000|2021-08-17 10:10:40|||||||||6
1629195120000|2021-08-17 10:12:00|||||||||50
1629195130000|2021-08-17 10:12:10|||||||||1
1629195150000|2021-08-17 10:12:30|4108||4108.5||4108.5||4108||25
1629195240000|2021-08-17 10:14:00|4109|4108|4109|4108.5|4109|4108.5|4109|4108|1217
1629195250000|2021-08-17 10:14:10|4109.5|4109|4109.5|4109|4109.5|4109|4109.5|4109|207
1629195260000|2021-08-17 10:14:20|||||||||408
1629195270000|2021-08-17 10:14:30|4109|4108.5|4109.5|4109|4109.5|4109|4109|4108.5|1160
1629195280000|2021-08-17 10:14:40|||||||||111
1629195290000|2021-08-17 10:14:50|4109|4108.5|4109|4108|4109.5|4109|4108.5|4108|410
1629195310000|2021-08-17 10:15:10|4109.5|4108.5|4110|4109|4110|4109.5|4109.5|4108.5|765
1629195340000|2021-08-17 10:15:40|4109.5||4109.5||4109.5||4109.5||702
1629195380000|2021-08-17 10:16:20|4109|4108.5|4109.5|4108.5|4109.5|4108.5|4109|4108.5|271
1629195400000|2021-08-17 10:16:40|4110|4109|4110|4109.5|4110|4109.5|4110|4109|398
1629195420000|2021-08-17 10:17:00|4109.5|4109|4109.5|4108.5|4109.5|4109|4109.5|4108.5|69
1629195440000|2021-08-17 10:17:20|4110|4109|4110|4109.5|4110|4109.5|4110|4108.5|45
1629195470000|2021-08-17 10:17:50|4110.5|4110|4110.5|4110|4110.5|4110|4110.5|4110|796
1629195480000|2021-08-17 10:18:00|||||||||155
1629195490000|2021-08-17 10:18:10|4111|4110.5|4111|4110.5|4111|4110.5|4111|4110.5|555
1629195500000|2021-08-17 10:18:20|4110.5|4110|4111|4110|4111|4110|4110.5|4110|426
1629195530000|2021-08-17 10:18:50|4111.5|4110.5|4111|4110|4111.5|4111|4111|4110|1357
1629195540000|2021-08-17 10:19:00|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|0
1629195550000|2021-08-17 10:19:10|4112|4111|4112.5|4112|4113|4112|4112|4110.5|369
1629195560000|2021-08-17 10:19:20|4113|4111.5|4113|4112|4113|4112|4113|4111.5|0
1629195570000|2021-08-17 10:19:30|4112.5|4111.5|4113|4112|4113|4112|4112.5|4111.5|95
1629195580000|2021-08-17 10:19:40|||||||||31
1629195590000|2021-08-17 10:19:50|4112.5|4111.5|4112|4110.5|4112.5|4111.5|4112|4110.5|74
1629195600000|2021-08-17 10:20:00|4111.5||4111||4111.5||4111||0
1629195610000|2021-08-17 10:20:10|||||||||100
1629195620000|2021-08-17 10:20:20|4111.5|4111|4111.5|4110.5|4111.5|4111|4111|4110|1492
1629195660000|2021-08-17 10:21:00|||||||||60
1629195710000|2021-08-17 10:21:50|4111|4110|4109.5|4109|4111|4110|4109.5|4109|711
1629195720000|2021-08-17 10:22:00|4110||4110||4110||4110||7
1629195740000|2021-08-17 10:22:20|4110.5|4109.5|4111|4110|4111|4110|4110.5|4109.5|474
1629195750000|2021-08-17 10:22:30|4110.5|4109.5|4111|4109.5|4111|4110|4110.5|4109.5|1735
1629195760000|2021-08-17 10:22:40||4110||4110||4110||4110|0
1629195770000|2021-08-17 10:22:50||4110.5||4110.5||4110.5||4110|368
1629195790000|2021-08-17 10:23:10|4111.5|4111|4111.5|4111|4111.5|4111|4111.5|4111|258
1629195840000|2021-08-17 10:24:00|||||||||300
1629195850000|2021-08-17 10:24:10|||||||||182
1629195870000|2021-08-17 10:24:30|||||||||17
1629195880000|2021-08-17 10:24:40|||||||||71
1629195890000|2021-08-17 10:24:50|4112|4111.5|4112|4111|4112|4111.5|4111.5|4111|595
1629195930000|2021-08-17 10:25:30|||||||||70
1629195940000|2021-08-17 10:25:40|4111.5|4110.5|4111|4110.5|4111.5|4111|4111|4110.5|536
1629195950000|2021-08-17 10:25:50|4111.5|4111|4111.5|4110.5|4112|4111|4111.5|4110.5|325
1629195980000|2021-08-17 10:26:20|4112|4111|4112|4111|4112|4111|4112|4111|0
1629195990000|2021-08-17 10:26:30|4112.5|4111.5|4113|4112.5|4113.5|4112.5|4112|4111.5|723
1629196000000|2021-08-17 10:26:40|4113.5|4112|4113|4112|4113.5|4112|4113|4112|21
1629196020000|2021-08-17 10:27:00|4112.5|4111.5|4111.5|4110.5|4112.5|4111.5|4111.5|4110.5|511
1629196030000|2021-08-17 10:27:10|4112|4111|4112|4111.5|4112|4111.5|4111.5|4111|1315
1629196040000|2021-08-17 10:27:20||4111||4111||4111||4111|0
1629196050000|2021-08-17 10:27:30|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|265
1629196080000|2021-08-17 10:28:00|4111|4110|4111|4110|4111|4110|4110.5|4109.5|95
1629196090000|2021-08-17 10:28:10|4111.5||4111.5||4111.5||4111.5||358
1629196100000|2021-08-17 10:28:20||4110.5||4111||4111||4110.5|0
1629196110000|2021-08-17 10:28:30|4112|4111.5|4112|4111.5|4112|4111.5|4112|4111.5|2
1629196120000|2021-08-17 10:28:40|4111.5|4111|4111.5|4110.5|4111.5|4111|4111.5|4110.5|572
1629196140000|2021-08-17 10:29:00|4112|4111|4112|4111|4112|4111|4112|4111|242
1629196180000|2021-08-17 10:29:40|4112.5|4111.5|4113|4112|4113|4112|4112.5|4111|497
1629196190000|2021-08-17 10:29:50|4113.5|4112.5|4113|4112|4113.5|4112.5|4113|4112|202
1629196200000|2021-08-17 10:30:00|4113.5|4112.5|4114.5|4113|4114.5|4113|4113.5|4112.5|219
1629196210000|2021-08-17 10:30:10|4114||4114||4114||4114||0
1629196250000|2021-08-17 10:30:50|4114.5||4114||4114.5||4114||122
1629196290000|2021-08-17 10:31:30|||||||||10
1629196300000|2021-08-17 10:31:40|4113.5|4112.5|4113|4112|4113.5|4112.5|4113|4112|657
1629196350000|2021-08-17 10:32:30|||||||||487
1629196360000|2021-08-17 10:32:40|4112.5|4111.5|4112|4111|4112.5|4111.5|4112|4111|306
1629196370000|2021-08-17 10:32:50|4112.5|4111.5|4112.5|4111.5|4113|4112|4112|4111.5|487
1629196380000|2021-08-17 10:33:00||4111||4111||4111||4111|0
1629196390000|2021-08-17 10:33:10|4112|4111.5|4112.5|4111.5|4112.5|4111.5|4112|4111|0
1629196400000|2021-08-17 10:33:20|4112|4111|4111.5|4111|4112.5|4111.5|4111.5|4111|150
1629196410000|2021-08-17 10:33:30|4112||4112||4112||4112||84
1629196420000|2021-08-17 10:33:40|4111.5|4110.5|4112|4110.5|4112|4110.5|4111|4110.5|13
1629196440000|2021-08-17 10:34:00||4111||4111||4111||4111|0
1629196460000|2021-08-17 10:34:20||4111.5||4111.5||4111.5||4111.5|378
1629196470000|2021-08-17 10:34:30|4112.5|4112|4112.5|4112|4112.5|4112|4112.5|4111.5|648
1629196480000|2021-08-17 10:34:40|4113|4112.5|4113|4112.5|4113.5|4112.5|4113|4112|471
1629196490000|2021-08-17 10:34:50|4113.5|4113|4113.5|4112.5|4114|4113.5|4113.5|4112.5|905
1629196500000|2021-08-17 10:35:00|4114||4113.5||4114||4113.5||0
1629196510000|2021-08-17 10:35:10||4113||4113||4113||4113|57
1629196530000|2021-08-17 10:35:30|4114|4113.5|4114|4112.5|4114.5|4114|4113.5|4112.5|434
1629196540000|2021-08-17 10:35:40|4113.5|4113|4113|4112|4113.5|4113|4113|4112|75
1629196550000|2021-08-17 10:35:50|4112.5|4112.5|4113|4112|4113|4112.5|4112.5|4112|87
1629196560000|2021-08-17 10:36:00|4112.5|4111.5|4111.5|4111|4113|4111.5|4111.5|4111|1368
1629196570000|2021-08-17 10:36:10|4112|4111.5|4112.5|4111.5|4112.5|4111.5|4112|4111|70
1629196580000|2021-08-17 10:36:20|4112|4111|4112|4111|4112.5|4111|4112|4111|0
1629196610000|2021-08-17 10:36:50|4111.5|4110.5|4110.5|4109.5|4111.5|4110.5|4110.5|4109.5|356
1629196620000|2021-08-17 10:37:00|||||||||600
1629196630000|2021-08-17 10:37:10|4111|4110|4111|4110|4111.5|4110.5|4110.5|4109.5|3116
1629196650000|2021-08-17 10:37:30|4110.5|4109.5|4110.5|4109.5|4110.5|4109.5|4110|4109|1431
1629196660000|2021-08-17 10:37:40|4110|4110|4110.5|4109.5|4110.5|4110|4110|4109.5|291
1629196680000|2021-08-17 10:38:00|||||||||90
1629196700000|2021-08-17 10:38:20|4111|4110|4112.5|4111.5|4112.5|4111.5|4111|4110|1747
1629196710000|2021-08-17 10:38:30|4113|4112|4113|4112|4113.5|4112.5|4112.5|4111.5|299
1629196740000|2021-08-17 10:39:00|4112.5|4112.5|4114.5|4113|4114.5|4113|4112.5|4112|578
1629196750000|2021-08-17 10:39:10||4113.5||4114||4114||4113.5|60
1629196760000|2021-08-17 10:39:20|4115|4114.5|4115.5|4114.5|4115.5|4115|4115|4114.5|33
1629196770000|2021-08-17 10:39:30|4115|4114|4115|4114|4115|4114|4114.5|4113.5|854
1629196800000|2021-08-17 10:40:00|||||||||89
1629196820000|2021-08-17 10:40:20|4115.5|4114.5|4115.5|4115|4116|4115.5|4115|4114.5|70
1629196830000|2021-08-17 10:40:30|4116|4115.5|4116.5|4115.5|4116.5|4115.5|4116|4115.5|89
1629196840000|2021-08-17 10:40:40|4116|4115|4116|4115|4116|4115.5|4116|4115|611
1629196860000|2021-08-17 10:41:00|||||||||302
1629196870000|2021-08-17 10:41:10|||||||||81
1629196880000|2021-08-17 10:41:20|4115.5||4116||4116||4115.5||0
1629196910000|2021-08-17 10:41:50|||||||||24
1629196920000|2021-08-17 10:42:00|4115.5||4116||4116||4115.5||93
1629196930000|2021-08-17 10:42:10|4115.5|4115.5|4116|4115|4117|4116|4115.5|4115|595
1629196970000|2021-08-17 10:42:50||4115.5||4115.5||4115.5||4115.5|0
1629196980000|2021-08-17 10:43:00|4115.5|4115|4116|4115|4116|4115|4115.5|4115|187
1629196990000|2021-08-17 10:43:10|4115.5|4115.5|4116.5|4115.5|4116.5|4116|4115.5|4115.5|283
1629197010000|2021-08-17 10:43:30|4116|4116|4115.5|4115|4116|4116|4115.5|4115|172
1629197020000|2021-08-17 10:43:40|4115|4114.5|4115.5|4114.5|4115.5|4115|4115|4114.5|396
1629197030000|2021-08-17 10:43:50||4115||4115||4115||4115|0
1629197040000|2021-08-17 10:44:00|4115|4114.5|4114.5|4113.5|4115.5|4114.5|4114.5|4113.5|956
1629197050000|2021-08-17 10:44:10|4115|4114|4115|4114|4115.5|4114.5|4115|4114|462
1629197070000|2021-08-17 10:44:30|4115.5|4114.5|4115|4114|4115.5|4114.5|4115|4114|130
1629197080000|2021-08-17 10:44:40|4115.5|4114.5|4115.5|4114.5|4115.5|4114.5|4115.5|4114.5|121
1629197100000|2021-08-17 10:45:00|||||||||96
1629197110000|2021-08-17 10:45:10|4115||4115||4115||4115||168
1629197140000|2021-08-17 10:45:40|4115.5|4114|4114.5|4114|4115.5|4114|4114.5|4114|390
1629197150000|2021-08-17 10:45:50|||||||||135
1629197160000|2021-08-17 10:46:00|||||||||928
1629197170000|2021-08-17 10:46:10|4114|4113.5|4114|4113|4114|4113.5|4114|4113|481
1629197180000|2021-08-17 10:46:20|||||||||45
1629197200000|2021-08-17 10:46:40|||||||||15
1629197210000|2021-08-17 10:46:50|4113.5||4113.5||4113.5||4113.5||572
1629197220000|2021-08-17 10:47:00|||||||||72
1629197230000|2021-08-17 10:47:10|4113|4112.5|4113.5|4113|4113.5|4113|4113|4112.5|188
1629197260000|2021-08-17 10:47:40|4113|4112.5|4113|4112.5|4113|4112.5|4113|4112|323
1629197270000|2021-08-17 10:47:50|4112.5|4112|4112|4111|4112.5|4112|4112|4111|253
1629197280000|2021-08-17 10:48:00|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|0
1629197300000|2021-08-17 10:48:20|||||||||100
1629197310000|2021-08-17 10:48:30|||||||||1500
1629197320000|2021-08-17 10:48:40|4111|4110|4111|4110.5|4111|4110.5|4111|4110|0
1629197330000|2021-08-17 10:48:50|4111.5|4111|4110.5|4109.5|4111.5|4111|4110.5|4109|2259
1629197340000|2021-08-17 10:49:00|4110|4109|4110|4109|4110|4109|4110|4109|1283
1629197350000|2021-08-17 10:49:10|4109.5|4108.5|4109.5|4109|4109.5|4109|4109.5|4108.5|234
1629197360000|2021-08-17 10:49:20||4108.5||4108.5||4108.5||4108|1605
1629197380000|2021-08-17 10:49:40|||||||||30
1629197400000|2021-08-17 10:50:00||4109||4109||4109||4109|0
1629197410000|2021-08-17 10:50:10|4110|4109.5|4109.5|4109|4110|4109.5|4109.5|4109|1410
1629197420000|2021-08-17 10:50:20|||||||||54
1629197430000|2021-08-17 10:50:30|4109|4108.5|4109|4108.5|4109|4108.5|4109|4108.5|684
1629197440000|2021-08-17 10:50:40|||||||||9
1629197470000|2021-08-17 10:51:10||4108||4108||4108||4108|0
1629197480000|2021-08-17 10:51:20||4108.5||4108.5||4108.5||4108.5|0
1629197490000|2021-08-17 10:51:30|4109.5|4109|4109.5|4108.5|4110|4109|4109|4108.5|1837
1629197520000|2021-08-17 10:52:00||4109||4109||4109||4109|0
1629197530000|2021-08-17 10:52:10|4110|4109.5|4110|4109.5|4110|4109.5|4110|4109.5|992
1629197540000|2021-08-17 10:52:20|4109.5|4109|4109|4108.5|4109.5|4109|4109|4108|328
1629197550000|2021-08-17 10:52:30||4108||4108||4108||4108|0
1629197570000|2021-08-17 10:52:50||4108.5||4108||4108.5||4108|181
1629197610000|2021-08-17 10:53:30|4109.5|4108.5|4109|4108.5|4109.5|4109|4109|4108.5|952
1629197650000|2021-08-17 10:54:10|4109.5|4109|4109.5|4108.5|4110|4109.5|4109|4108.5|1911
1629197700000|2021-08-17 10:55:00||4109||4108.5||4109||4108.5|752
1629197730000|2021-08-17 10:55:30|||||||||9800
1629197740000|2021-08-17 10:55:40|||||||||4513
1629197780000|2021-08-17 10:56:20||4109||4109||4109||4108.5|1198
1629197790000|2021-08-17 10:56:30||4108.5||4108.5||4108.5||4108.5|244
1629197800000|2021-08-17 10:56:40|||||||||29
1629197830000|2021-08-17 10:57:10||4109||4108.5||4109||4108.5|120
1629197850000|2021-08-17 10:57:30|4110|4109|4109.5|4108.5|4110|4109.5|4109.5|4108.5|2463
1629197860000|2021-08-17 10:57:40||4109||4109||4109||4109|828
1629197880000|2021-08-17 10:58:00||4108.5||4108.5||4108.5||4108.5|580
1629197890000|2021-08-17 10:58:10|4110|4109|4109.5|4108.5|4110|4109.5|4109.5|4108.5|1529
1629197900000|2021-08-17 10:58:20|4109||4109||4109||4109||10
1629197930000|2021-08-17 10:58:50|||||||||400
1629197940000|2021-08-17 10:59:00|4108.5|4108|4109|4108.5|4109|4108.5|4108|4107.5|1891
1629197950000|2021-08-17 10:59:10|4109.5|4109|4109.5|4108.5|4109.5|4109|4109|4108.5|1894
1629197960000|2021-08-17 10:59:20|||||||||95951
1629197980000|2021-08-17 10:59:40|4109|4108|4108|4107|4109.5|4108|4108|4107|2236
1629197990000|2021-08-17 10:59:50|4108.5|4107.5|4108.5|4107.5|4108.5|4108|4108|4107|1030
1629198000000|2021-08-17 11:00:00|4108|4108|4109.5|4108.5|4109.5|4109|4108|4107.5|2347
1629198010000|2021-08-17 11:00:10||4109||4109||4109||4109|187
1629198020000|2021-08-17 11:00:20|4110|4109.5|4109.5|4109|4110|4109.5|4109|4108.5|1553
1629198050000|2021-08-17 11:00:50|||||||||814
1629198060000|2021-08-17 11:01:00|||||||||132
1629198070000|2021-08-17 11:01:10|4109|4108.5|4108.5|4108|4109|4108.5|4108.5|4107.5|545
1629198080000|2021-08-17 11:01:20|4109||4109||4109||4109||0
1629198100000|2021-08-17 11:01:40|||||||||319
1629198120000|2021-08-17 11:02:00|4109.5|4108.5|4109.5|4109|4110|4109|4109.5|4108.5|665
1629198140000|2021-08-17 11:02:20|||||||||768
1629198150000|2021-08-17 11:02:30|4110|4109.5|4109.5|4109|4110|4109.5|4109.5|4109|846
1629198170000|2021-08-17 11:02:50|4109|4108.5|4109|4108.5|4109|4108.5|4109|4108.5|777
1629198180000|2021-08-17 11:03:00|4109.5|4109|4109|4108.5|4109.5|4109|4109|4108.5|744
1629198200000|2021-08-17 11:03:20|4108.5|4108|4108.5|4108|4108.5|4108|4108.5|4108|181
1629198220000|2021-08-17 11:03:40|4109|4108.5|4109|4108.5|4109|4108.5|4109|4108.5|398
1629198250000|2021-08-17 11:04:10|4109.5|4109|4109.5|4109|4109.5|4109|4109.5|4109|322
1629198270000|2021-08-17 11:04:30|4110||4109.5||4110||4109.5||138
1629198280000|2021-08-17 11:04:40|4110|4109.5|4109.5|4109|4110|4109.5|4109.5|4109|794
1629198300000|2021-08-17 11:05:00|4110|4109.5|4110|4109|4110|4109.5|4109.5|4109|603
1629198310000|2021-08-17 11:05:10|4110.5|4109.5|4109.5|4109|4110.5|4110|4109.5|4109|4081
1629198320000|2021-08-17 11:05:20|||||||||660
1629198340000|2021-08-17 11:05:40|4109|4108.5|4109|4108.5|4109|4108.5|4109|4108.5|1190
1629198350000|2021-08-17 11:05:50|4109.5|4109|4109.5|4109|4109.5|4109|4109.5|4109|333
1629198360000|2021-08-17 11:06:00|4109|4108.5|4109.5|4108.5|4109.5|4108.5|4109|4108.5|295
1629198380000|2021-08-17 11:06:20||4109||4109||4109||4109|0
1629198390000|2021-08-17 11:06:30||4108.5||4108.5||4108.5||4108.5|0
1629198410000|2021-08-17 11:06:50||4109||4108.5||4109||4108.5|392
1629198420000|2021-08-17 11:07:00|4109|4109|4109.5|4108.5|4109.5|4109|4109|4108.5|1344
1629198430000|2021-08-17 11:07:10||4109||4108.5||4109||4108.5|0
1629198490000|2021-08-17 11:08:10|||||||||95951
1629198520000|2021-08-17 11:08:40|4109|4108|4108.5|4108|4109.5|4108|4108|4107.5|924
1629198530000|2021-08-17 11:08:50|4108|4107.5|4107.5|4107|4108.5|4107.5|4107.5|4107|918
1629198540000|2021-08-17 11:09:00|||||||||43
1629198550000|2021-08-17 11:09:10|4108|4107.5|4108|4107.5|4108|4107.5|4108|4107.5|665
1629198570000|2021-08-17 11:09:30|||||||||205
1629198580000|2021-08-17 11:09:40|4108.5|4108|4108|4107.5|4108.5|4108|4108|4107.5|34
1629198590000|2021-08-17 11:09:50|4108.5|4108|4108|4107.5|4108.5|4108|4108|4107.5|285
1629198600000|2021-08-17 11:10:00|4108.5|4108|4109|4108.5|4109|4108.5|4108.5|4107.5|212
1629198610000|2021-08-17 11:10:10|||||||||76
1629198680000|2021-08-17 11:11:20|||||||||20
1629198690000|2021-08-17 11:11:30|4108.5|4108|4108.5|4107.5|4108.5|4108|4108.5|4107.5|660
1629198700000|2021-08-17 11:11:40|4109|4108|4109|4108|4109|4108|4109|4108|25
1629198720000|2021-08-17 11:12:00||4108.5||4108.5||4108.5||4108.5|218
1629198730000|2021-08-17 11:12:10|4108.5|4108|4108.5|4108|4108.5|4108|4108.5|4108|41
1629198760000|2021-08-17 11:12:40|4109||4109||4109||4109||101
1629198780000|2021-08-17 11:13:00|||||||||426
1629198790000|2021-08-17 11:13:10|4108.5||4108.5||4108.5||4108.5||239
1629198810000|2021-08-17 11:13:30|4109|4108.5|4109|4108.5|4109|4108.5|4109|4108.5|150
1629198840000|2021-08-17 11:14:00|||||||||1183
1629198850000|2021-08-17 11:14:10|4110|4109|4110|4109|4110|4109|4109.5|4109|152
1629198860000|2021-08-17 11:14:20|4109.5|4108.5|4109|4108.5|4109.5|4108.5|4109|4108.5|66
1629198870000|2021-08-17 11:14:30|4108.5|4108|4108.5|4107.5|4108.5|4108|4108.5|4107.5|488
1629198910000|2021-08-17 11:15:10|4108|4107|4108|4107|4108|4107.5|4107.5|4106.5|568
1629198920000|2021-08-17 11:15:20|4108.5|4107.5|4109|4107.5|4109|4108.5|4108.5|4107.5|868
1629198940000|2021-08-17 11:15:40||4108||4108||4108||4108|0
1629198950000|2021-08-17 11:15:50||4107.5||4108||4108||4107.5|0
1629198990000|2021-08-17 11:16:30|4109.5|4108.5|4109.5|4108.5|4109.5|4108.5|4109.5|4108.5|254
1629199010000|2021-08-17 11:16:50|4110||4110||4110||4110||361
1629199020000|2021-08-17 11:17:00|4109.5||4109.5||4109.5||4109.5||0
1629199030000|2021-08-17 11:17:10|||||||||135
1629199070000|2021-08-17 11:17:50|4109|4108|4109|4108|4109|4108|4109|4108|790
1629199080000|2021-08-17 11:18:00||4108.5||4108.5||4108.5||4108.5|104
1629199090000|2021-08-17 11:18:10|||||||||4
1629199100000|2021-08-17 11:18:20|4108.5|4108|4109|4108|4109.5|4108.5|4108|4107|2890
1629199110000|2021-08-17 11:18:30|4108.5|4107.5|4109|4108|4109|4108.5|4108|4107.5|713
1629199120000|2021-08-17 11:18:40|4108.5|4107.5|4108.5|4107.5|4108.5|4107.5|4108.5|4107.5|48
1629199130000|2021-08-17 11:18:50|4109|4108|4109|4107.5|4109|4108|4109|4107.5|2
1629199140000|2021-08-17 11:19:00|4109.5|4108|4109|4108|4109.5|4108.5|4109|4108|80
1629199160000|2021-08-17 11:19:20|4109.5||4108.5||4109.5||4108.5||202
1629199170000|2021-08-17 11:19:30|4109||4108.5||4109||4108.5||0
1629199180000|2021-08-17 11:19:40|||||||||363
1629199200000|2021-08-17 11:20:00|4109.5|4108.5|4109.5|4108.5|4109.5|4109|4109|4108|747
1629199220000|2021-08-17 11:20:20|4109|4108|4109.5|4108.5|4109.5|4108.5|4108.5|4108|599
1629199260000|2021-08-17 11:21:00|||||||||174
1629199300000|2021-08-17 11:21:40|4110|4109|4109.5|4109|4110|4109.5|4109.5|4108.5|1553
1629199310000|2021-08-17 11:21:50|||||||||113
1629199320000|2021-08-17 11:22:00||4108.5||4108.5||4108.5||4108.5|755
1629199330000|2021-08-17 11:22:10|4110|4109|4110|4109|4110.5|4110|4109.5|4109|4979
1629199350000|2021-08-17 11:22:30|4110.5|4109.5|4110|4109.5|4110.5|4110|4110|4109|9139
1629199360000|2021-08-17 11:22:40|||||||||63
1629199380000|2021-08-17 11:23:00|4109.5|4108.5|4109.5|4109|4109.5|4109|4109.5|4108.5|562
1629199390000|2021-08-17 11:23:10|4110|4109.5|4110|4109.5|4110.5|4109.5|4109.5|4109|1950
1629199410000|2021-08-17 11:23:30|4109.5|4109|4109.5|4108.5|4110|4109.5|4109.5|4108.5|3977
1629199420000|2021-08-17 11:23:40||4109||4108.5||4109||4108.5|1045
1629199430000|2021-08-17 11:23:50|||||||||707
1629199440000|2021-08-17 11:24:00|||||||||183
1629199450000|2021-08-17 11:24:10|4110|4109|4109.5|4109|4110|4109.5|4109.5|4109|1527
1629199460000|2021-08-17 11:24:20|||||||||917
1629199480000|2021-08-17 11:24:40|||||||||900
1629199500000|2021-08-17 11:25:00|||||||||589
1629199510000|2021-08-17 11:25:10|4110|4109.5|4109.5|4109|4110|4109.5|4109.5|4109|1856
1629199520000|2021-08-17 11:25:20|||||||||343
1629199540000|2021-08-17 11:25:40|||||||||93
1629199550000|2021-08-17 11:25:50|||||||||2230
1629199560000|2021-08-17 11:26:00|||||||||470
1629199570000|2021-08-17 11:26:10|||||||||169
1629199620000|2021-08-17 11:27:00|||||||||344
1629199640000|2021-08-17 11:27:20|4110|4109.5|4109.5|4109|4110|4109.5|4109.5|4109|1280
1629199650000|2021-08-17 11:27:30|||||||||839
1629199660000|2021-08-17 11:27:40|||||||||63
1629199670000|2021-08-17 11:27:50|||||||||855
1629199680000|2021-08-17 11:28:00|4110||4109.5||4110||4109.5||1040
1629199690000|2021-08-17 11:28:10|||||||||164
1629199700000|2021-08-17 11:28:20|||||||||700
1629199710000|2021-08-17 11:28:30|||||||||756
1629199720000|2021-08-17 11:28:40|||||||||1175
1629199740000|2021-08-17 11:29:00|||||||||363
1629199760000|2021-08-17 11:29:20|4110|4109.5|4110|4109.5|4111|4110.5|4109.5|4109|5084
1629199770000|2021-08-17 11:29:30|4111|4110.5|4110.5|4110|4111|4110.5|4110|4109.5|3043
1629199780000|2021-08-17 11:29:40|4111|4110.5|4112|4111|4112.5|4111.5|4110.5|4110|3664
1629199800000|2021-08-17 11:30:00|4111.5|4110.5|4111|4110|4112|4110.5|4111|4110|1196
1629199830000|2021-08-17 11:30:30|4110.5|4110.5|4110|4109.5|4111|4110.5|4110|4109|4250
1629199860000|2021-08-17 11:31:00|4110.5|4110|4110|4109.5|4110.5|4110|4110|4109.5|1222
1629199870000|2021-08-17 11:31:10||4109||4109.5||4109.5||4109|190
1629199880000|2021-08-17 11:31:20||4109||4109||4109||4109|96
1629199900000|2021-08-17 11:31:40||4109.5||4109.5||4109.5||4109.5|790
1629199910000|2021-08-17 11:31:50|||||||||90
1629199920000|2021-08-17 11:32:00||4109||4109||4109||4109|131
1629199950000|2021-08-17 11:32:30|||||||||46
1629199960000|2021-08-17 11:32:40|4109.5||4109.5||4109.5||4109.5||124
1629199970000|2021-08-17 11:32:50|4110|4109.5|4109.5|4109|4110|4109.5|4109.5|4109|573
1629199990000|2021-08-17 11:33:10|4110||4109.5||4110||4109.5||651
1629200000000|2021-08-17 11:33:20|||||||||172
1629200020000|2021-08-17 11:33:40|||||||||836
1629200050000|2021-08-17 11:34:10|||||||||836
1629200060000|2021-08-17 11:34:20|||||||||1012
1629200070000|2021-08-17 11:34:30|||||||||262
1629200080000|2021-08-17 11:34:40|4110|4109.5|4110|4109.5|4110.5|4110|4109.5|4109|2493
1629200100000|2021-08-17 11:35:00|||||||||712
1629200110000|2021-08-17 11:35:10|||||||||154
1629200130000|2021-08-17 11:35:30|||||||||42
1629200160000|2021-08-17 11:36:00|||||||||270
1629200190000|2021-08-17 11:36:30|4109.5|4109|4110|4109.5|4110|4109.5|4109.5|4109|1276
1629200200000|2021-08-17 11:36:40|4109.5|4109|4109.5|4109|4109.5|4109|4109.5|4109|581
1629200210000|2021-08-17 11:36:50|4110|4109.5|4109.5|4109|4110|4109.5|4109.5|4109|1235
1629200220000|2021-08-17 11:37:00|4110||4109.5||4110||4109.5||291
1629200230000|2021-08-17 11:37:10|||||||||470
1629200240000|2021-08-17 11:37:20|||||||||136
1629200260000|2021-08-17 11:37:40|||||||||279
1629200270000|2021-08-17 11:37:50|||||||||845
1629200280000|2021-08-17 11:38:00|||||||||204
1629200290000|2021-08-17 11:38:10|4110|4109.5|4110|4109.5|4110|4109.5|4109.5|4109|1705
1629200300000|2021-08-17 11:38:20|||||||||1529
1629200310000|2021-08-17 11:38:30|4109.5|4109|4109.5|4109|4110|4109.5|4109.5|4109|839
1629200320000|2021-08-17 11:38:40|4110|4109.5|4109.5|4109|4110|4109.5|4109.5|4109|1458
1629200330000|2021-08-17 11:38:50|||||||||76
1629200340000|2021-08-17 11:39:00|||||||||271
1629200350000|2021-08-17 11:39:10|||||||||73
1629200380000|2021-08-17 11:39:40|||||||||414
1629200390000|2021-08-17 11:39:50|||||||||11
1629200400000|2021-08-17 11:40:00|4110|4109.5|4109.5|4109|4110|4109.5|4109.5|4109|1545
1629200410000|2021-08-17 11:40:10|4110|4109.5|4109.5|4109|4110|4109.5|4109.5|4109|2996
1629200420000|2021-08-17 11:40:20|||||||||254
1629200440000|2021-08-17 11:40:40|4110|4109.5|4110|4109.5|4112|4111.5|4109.5|4109|15432
1629200450000|2021-08-17 11:40:50|||||||||1110
1629200460000|2021-08-17 11:41:00|4110.5|4110|4110|4109.5|4110.5|4110|4110|4109.5|3142
1629200470000|2021-08-17 11:41:10|4110.5|4110|4111.5|4111|4112|4111.5|4110.5|4110|10517
1629200480000|2021-08-17 11:41:20|4112|4111.5|4111|4110.5|4112.5|4112|4111|4110.5|1291
1629200490000|2021-08-17 11:41:30|||||||||548
1629200500000|2021-08-17 11:41:40|||||||||198
1629200510000|2021-08-17 11:41:50|||||||||375
1629200520000|2021-08-17 11:42:00|4111.5|4111|4111.5|4111|4111.5|4111|4111.5|4111|1148
1629200530000|2021-08-17 11:42:10|4112|4111.5|4113|4112.5|4113|4112.5|4112|4111.5|2692
1629200540000|2021-08-17 11:42:20||4112||4112||4112||4112|116
1629200550000|2021-08-17 11:42:30|4112.5|4111.5|4111.5|4110.5|4112.5|4111.5|4111.5|4110.5|2064
1629200560000|2021-08-17 11:42:40|4111||4111||4111.5||4111||227
1629200570000|2021-08-17 11:42:50|||||||||35
1629200580000|2021-08-17 11:43:00|4110.5|4110|4110|4109|4110.5|4110|4110|4109|5463
1629200590000|2021-08-17 11:43:10||4109.5||4109.5||4109.5||4109|1051
1629200600000|2021-08-17 11:43:20||4109||4109||4109||4109|215
1629200610000|2021-08-17 11:43:30|4109.5||4109.5||4109.5||4109.5||363
1629200620000|2021-08-17 11:43:40|||||||||18
1629200640000|2021-08-17 11:44:00|||||||||443
1629200650000|2021-08-17 11:44:10|||||||||625
1629200700000|2021-08-17 11:45:00|||||||||271
1629200710000|2021-08-17 11:45:10|4110|4109.5|4110|4109.5|4110|4109.5|4110|4109.5|2286
1629200720000|2021-08-17 11:45:20|4110.5|4110|4111|4110|4111|4110|4110.5|4110|176
1629200730000|2021-08-17 11:45:30|4110.5|4109.5|4110|4109.5|4110.5|4109.5|4110|4109.5|150
1629200740000|2021-08-17 11:45:40||4109||4109.5||4109.5||4109|257
1629200760000|2021-08-17 11:46:00|4110.5|4109|4110|4109.5|4110.5|4109.5|4110|4109|325
1629200770000|2021-08-17 11:46:10|4110.5|4110|4111|4110.5|4111|4110.5|4110.5|4110|577
1629200810000|2021-08-17 11:46:50|4111.5|4111|4111|4110.5|4111.5|4111|4111|4110.5|62
1629200820000|2021-08-17 11:47:00|4110.5|4110|4110.5|4110|4110.5|4110|4110|4109.5|502
1629200830000|2021-08-17 11:47:10|4111|4110.5|4111.5|4110.5|4111.5|4110.5|4111|4110.5|77
1629200840000|2021-08-17 11:47:20|4111||4111.5||4111.5||4111||0
1629200860000|2021-08-17 11:47:40|4111||4111.5||4111.5||4111||191903
1629200870000|2021-08-17 11:47:50|4111||4111||4111.5||4111||197
1629200880000|2021-08-17 11:48:00|4111.5|4111|4111.5|4111|4111.5|4111|4111|4111|470
1629200900000|2021-08-17 11:48:20|4112|4111.5|4113.5|4113|4114|4113|4112|4111.5|324
1629200910000|2021-08-17 11:48:30|4114||4114||4114||4114||0
1629200920000|2021-08-17 11:48:40|4114.5|4113.5|4113|4112.5|4114.5|4114|4113|4112.5|1226
1629200930000|2021-08-17 11:48:50|4113.5||4113.5||4113.5||4113.5||3
1629200940000|2021-08-17 11:49:00|4114|4113|4114|4113|4114|4113|4114|4113|206
1629200950000|2021-08-17 11:49:10|4113.5|4112.5|4114|4113|4114|4113|4113.5|4112.5|0
1629200960000|2021-08-17 11:49:20||4113.5||4113.5||4113.5||4113.5|24
1629200970000|2021-08-17 11:49:30|4114.5|4114|4115.5|4114.5|4116|4115|4114.5|4114|203
1629201000000|2021-08-17 11:50:00|||||||||272
1629201020000|2021-08-17 11:50:20|4115|4114|4115|4114.5|4115|4114.5|4115|4114|240
1629201050000|2021-08-17 11:50:50|||||||||21
1629201120000|2021-08-17 11:52:00|4115.5|4115|4115.5|4115|4115.5|4115|4115.5|4114.5|703
1629201130000|2021-08-17 11:52:10|4116|4115.5|4117|4116.5|4117.5|4117|4116|4115.5|410
1629201140000|2021-08-17 11:52:20|||||||||27
1629201150000|2021-08-17 11:52:30|4117.5|4117|4118|4117|4118|4117|4117.5|4117|56
1629201170000|2021-08-17 11:52:50|4118.5|4117.5|4119|4118|4119|4118|4118.5|4117.5|2
1629201180000|2021-08-17 11:53:00|||||||||73
1629201200000|2021-08-17 11:53:20||4118.5||4118.5||4118.5||4118.5|0
1629201210000|2021-08-17 11:53:30|4119.5|4119|4118.5|4118|4119.5|4119|4118.5|4117.5|857
1629201230000|2021-08-17 11:53:50|4119|4118.5|4117.5|4116.5|4119|4118.5|4117|4116.5|633
1629201240000|2021-08-17 11:54:00|4118|4117|4118.5|4117.5|4118.5|4117.5|4118|4117|0
1629201250000|2021-08-17 11:54:10|4118|4118|4119|4118|4119.5|4118|4118|4118|517
1629201270000|2021-08-17 11:54:30|4118.5|4117.5|4118.5|4117.5|4119|4117.5|4118|4117.5|58
1629201280000|2021-08-17 11:54:40||4117||4117||4117||4117|0
1629201300000|2021-08-17 11:55:00|4118|4116.5|4117.5|4116.5|4118|4116.5|4117.5|4116.5|0
1629201320000|2021-08-17 11:55:20|4117|4116|4117|4116|4117|4116|4117|4116|49
1629201330000|2021-08-17 11:55:30|4117.5|4116.5|4117.5|4116.5|4117.5|4116.5|4117.5|4116|370
1629201440000|2021-08-17 11:57:20|||||||||65
1629201450000|2021-08-17 11:57:30|4117|4116|4116.5|4116|4117|4116|4116.5|4116|306
1629201460000|2021-08-17 11:57:40|||||||||117
1629201470000|2021-08-17 11:57:50|4117|4116.5|4117.5|4116.5|4118|4117|4116.5|4116|280
1629201480000|2021-08-17 11:58:00|4118|4117|4118.5|4117.5|4118.5|4117.5|4118|4117|134
1629201490000|2021-08-17 11:58:10|4118|4117|4117|4116|4118.5|4117|4117|4116|1444
1629201500000|2021-08-17 11:58:20|4116.5|4115.5|4116.5|4115.5|4116.5|4115.5|4116|4115.5|465
1629201510000|2021-08-17 11:58:30|4116|4116|4117.5|4116.5|4117.5|4116.5|4116|4116|3
1629201520000|2021-08-17 11:58:40||4116||4116.5||4116.5||4116|0
1629201530000|2021-08-17 11:58:50|||||||||3
1629201540000|2021-08-17 11:59:00|4118|4117|4118.5|4117.5|4118.5|4117.5|4118|4117|87
1629201550000|2021-08-17 11:59:10|4118||4118||4118.5||4118||0
1629201560000|2021-08-17 11:59:20|4118.5|4117|4118|4117|4118.5|4117|4117.5|4117|447
1629201570000|2021-08-17 11:59:30|4117.5||4118||4118||4117.5||18
1629201580000|2021-08-17 11:59:40|4117.5||4118||4118||4117.5||0
1629201600000|2021-08-17 12:00:00|4117.5|4117.5|4117|4116|4117.5|4117.5|4117|4116|315
1629201610000|2021-08-17 12:00:10|4117.5|4116.5|4117.5|4116.5|4117.5|4116.5|4117.5|4116.5|320
1629201620000|2021-08-17 12:00:20|4118|4117|4118|4117|4118|4117.5|4118|4117|3
1629201630000|2021-08-17 12:00:30|4117.5|4116.5|4118|4117|4118|4117|4117.5|4116.5|1
1629201660000|2021-08-17 12:01:00|4117.5|4116.5|4117.5|4116.5|4118|4117|4117|4116.5|822
1629201670000|2021-08-17 12:01:10|4117||4117.5||4117.5||4117||0
1629201680000|2021-08-17 12:01:20|4117|4116|4117|4116|4117.5|4116|4116.5|4116|520
1629201720000|2021-08-17 12:02:00|4116.5|4116.5|4117|4116|4117|4116.5|4116.5|4116|310
1629201740000|2021-08-17 12:02:20|4117.5|4116.5|4118|4116.5|4118|4117|4117.5|4116.5|210
1629201760000|2021-08-17 12:02:40|4117.5||4117.5||4117.5||4117.5||0
1629201770000|2021-08-17 12:02:50|||||||||300
1629201780000|2021-08-17 12:03:00|4118|4117|4119.5|4118.5|4119.5|4118.5|4118|4117|554
1629201820000|2021-08-17 12:03:40|||||||||1
1629201830000|2021-08-17 12:03:50||4119||4119||4119||4119|0
1629201840000|2021-08-17 12:04:00|4119|4118.5|4119|4118.5|4119|4118.5|4119|4118.5|764
1629201850000|2021-08-17 12:04:10|4119.5|4119|4119.5|4119|4119.5|4119|4119.5|4119|525
1629201860000|2021-08-17 12:04:20||4118.5||4119||4119||4118.5|62
1629201870000|2021-08-17 12:04:30|||||||||166
1629201880000|2021-08-17 12:04:40|4120|4119.5|4119.5|4119|4120|4119.5|4119.5|4119|480
1629201890000|2021-08-17 12:04:50|4120|4119.5|4120|4119|4120|4119.5|4119.5|4118.5|737
1629201900000|2021-08-17 12:05:00|4120.5|4119.5|4121|4120|4121|4120|4120.5|4119.5|1901
1629201910000|2021-08-17 12:05:10|4120.5||4120.5||4121||4120.5||0
1629201920000|2021-08-17 12:05:20|4121||4121||4121||4121||0
1629201940000|2021-08-17 12:05:40|4121.5|4120.5|4122|4121|4122|4121|4120.5|4120|1766
1629201960000|2021-08-17 12:06:00|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|4121|4120|141
1629201970000|2021-08-17 12:06:10|4122||4122||4122||4122||0
1629201980000|2021-08-17 12:06:20||4121||4121||4121||4121|0
1629201990000|2021-08-17 12:06:30|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|4121|4120.5|0
1629202000000|2021-08-17 12:06:40|4121|4120|4120|4119|4121|4120|4120|4119|226
1629202010000|2021-08-17 12:06:50|4120.5|4119.5|4120.5|4119.5|4121|4120|4120.5|4119.5|259
1629202020000|2021-08-17 12:07:00|4120|4119|4120|4119|4120|4119|4120|4119|88
1629202040000|2021-08-17 12:07:20||4119.5||4119.5||4119.5||4119.5|167
1629202050000|2021-08-17 12:07:30|||||||||8
1629202060000|2021-08-17 12:07:40|4120.5|4120|4120.5|4119.5|4121|4120|4120.5|4119.5|512
1629202080000|2021-08-17 12:08:00|4120|4119|4120|4119|4120|4119.5|4119.5|4119|17
1629202090000|2021-08-17 12:08:10|||||||||71
1629202110000|2021-08-17 12:08:30|4119|4118.5|4119|4118|4119.5|4118.5|4119|4118|556
1629202130000|2021-08-17 12:08:50|4118.5||4119||4119||4118.5||75
1629202150000|2021-08-17 12:09:10|4119.5|4118.5|4119|4118|4120|4119|4119|4118|784
1629202160000|2021-08-17 12:09:20|4118.5|4117.5|4119|4118|4119|4118.5|4118.5|4117.5|812
1629202170000|2021-08-17 12:09:30|4118.5|4117.5|4118.5|4117.5|4118.5|4117.5|4118.5|4117.5|0
1629202180000|2021-08-17 12:09:40|4118||4118||4118||4118||0
1629202190000|2021-08-17 12:09:50|4117.5|4117|4117.5|4117|4117.5|4117|4117.5|4117|90
1629202200000|2021-08-17 12:10:00|4118|4117.5|4118|4117.5|4118|4117.5|4117.5|4117|189
1629202220000|2021-08-17 12:10:20|4118.5|4118|4118|4117|4118.5|4118|4118|4117|1034
1629202260000|2021-08-17 12:11:00|4117.5||4117.5||4117.5||4117.5||163
1629202270000|2021-08-17 12:11:10|4118||4118||4118||4118||0
1629202280000|2021-08-17 12:11:20|||||||||11
1629202290000|2021-08-17 12:11:30|4117.5|4116.5|4116.5|4115.5|4118|4116.5|4116|4115|501
1629202320000|2021-08-17 12:12:00|||||||||200
1629202330000|2021-08-17 12:12:10|4117|4116|4118|4117.5|4118|4117.5|4117|4116|1200
1629202340000|2021-08-17 12:12:20|4118.5|4118|4118|4117.5|4119|4118.5|4118|4117.5|798
1629202350000|2021-08-17 12:12:30|||||||||20
1629202380000|2021-08-17 12:13:00|4118.5|4118|4118.5|4117.5|4119|4118.5|4118|4117.5|1291
1629202400000|2021-08-17 12:13:20|||||||||500
1629202410000|2021-08-17 12:13:30|4118|4117|4117.5|4116.5|4118.5|4117|4117|4116.5|1057
1629202420000|2021-08-17 12:13:40|4118|4117|4118|4117|4118|4117|4118|4117|69
1629202430000|2021-08-17 12:13:50|4117.5|4116.5|4117|4116|4117.5|4116.5|4116.5|4116|58
1629202440000|2021-08-17 12:14:00|||||||||385
1629202450000|2021-08-17 12:14:10|||||||||161
1629202460000|2021-08-17 12:14:20|4116.5||4116.5||4116.5||4116.5||100
1629202470000|2021-08-17 12:14:30|4117|4116.5|4117.5|4116.5|4117.5|4117|4117|4116.5|490
1629202500000|2021-08-17 12:15:00|4118|4117|4119|4118.5|4119.5|4118.5|4118|4117|2982
1629202510000|2021-08-17 12:15:10|4119.5||4119.5||4120||4119.5||177
1629202520000|2021-08-17 12:15:20|4119|4118|4118.5|4117.5|4119|4118|4118.5|4117.5|730
1629202530000|2021-08-17 12:15:30|4118|4117|4119|4118|4119|4118|4117.5|4116.5|763
1629202540000|2021-08-17 12:15:40|4118.5|4117.5|4118.5|4117.5|4118.5|4117.5|4118|4117.5|0
1629202550000|2021-08-17 12:15:50|4119|4118|4119.5|4118.5|4119.5|4118.5|4119|4118|636
1629202560000|2021-08-17 12:16:00|4119|4118|4118.5|4117.5|4119.5|4118|4118|4117|1254
1629202570000|2021-08-17 12:16:10|4119|4118|4119|4118|4119|4118|4119|4118|24
1629202580000|2021-08-17 12:16:20|4118.5|4117.5|4118.5|4117.5|4118.5|4117.5|4118.5|4117.5|0
1629202590000|2021-08-17 12:16:30|4118|4117|4118|4116.5|4118|4117|4117.5|4116.5|399
1629202600000|2021-08-17 12:16:40|||||||||48
1629202670000|2021-08-17 12:17:50||4117||4116.5||4117||4116.5|0
1629202680000|2021-08-17 12:18:00|4117.5||4117.5||4117.5||4117||60
1629202710000|2021-08-17 12:18:30||4117||4117||4117||4117|0
1629202720000|2021-08-17 12:18:40|4117|4116.5|4117|4116.5|4117|4116.5|4117|4116.5|104
1629202750000|2021-08-17 12:19:10|4116.5|4116|4116|4115|4117|4116|4115.5|4115|882
1629202770000|2021-08-17 12:19:30|4116.5|4115.5|4117|4116|4117.5|4116.5|4116.5|4115.5|1510
1629202780000|2021-08-17 12:19:40|4116.5|4115.5|4117|4116|4117|4116|4116|4115.5|571
1629202790000|2021-08-17 12:19:50|||||||||265
1629202830000|2021-08-17 12:20:30|4117.5|4116.5|4117|4116|4117.5|4117|4117|4116|846
1629202840000|2021-08-17 12:20:40|4116.5|4115.5|4116.5|4115|4116.5|4115.5|4116|4115|81
1629202850000|2021-08-17 12:20:50|||||||||200
1629202870000|2021-08-17 12:21:10|4116|4114.5|4115|4114.5|4116|4114.5|4115|4114|481
1629202880000|2021-08-17 12:21:20||4114||4114||4114.5||4114|4
1629202920000|2021-08-17 12:22:00|4115.5|4114.5|4115.5|4115|4116|4115|4115.5|4114.5|498
1629202930000|2021-08-17 12:22:10|4115|4114.5|4115|4114|4115.5|4114.5|4115|4114|574
1629202950000|2021-08-17 12:22:30|||||||||134
1629202960000|2021-08-17 12:22:40||4114.5||4114.5||4114.5||4114.5|50
1629202970000|2021-08-17 12:22:50|4115.5|4115|4116.5|4115.5|4116.5|4115.5|4115.5|4115|320
1629202980000|2021-08-17 12:23:00|4116|4115|4116|4115|4116|4115|4116|4115|17
1629202990000|2021-08-17 12:23:10|4115.5||4116||4116||4115.5||0
1629203020000|2021-08-17 12:23:40|||||||||23
1629203030000|2021-08-17 12:23:50|||||||||17
1629203060000|2021-08-17 12:24:20|4115.5||4115.5||4115.5||4115.5||0
1629203080000|2021-08-17 12:24:40|4116|4115.5|4116|4115.5|4116|4115.5|4116|4115.5|11
1629203090000|2021-08-17 12:24:50||4115||4115||4115||4115|3
1629203130000|2021-08-17 12:25:30||4115.5||4115.5||4115.5||4115.5|0
1629203150000|2021-08-17 12:25:50|4115.5|4115|4116.5|4115.5|4116.5|4115.5|4115.5|4115|92
1629203170000|2021-08-17 12:26:10|4116|4115|4116|4115|4116|4115.5|4115.5|4115|11
1629203180000|2021-08-17 12:26:20|||||||||10
1629203250000|2021-08-17 12:27:30|4116.5|4115.5|4115.5|4115|4116.5|4116|4115.5|4115|1017
1629203280000|2021-08-17 12:28:00|||||||||104
1629203290000|2021-08-17 12:28:10|4116|4115.5|4116|4115|4116|4115.5|4116|4115|425
1629203340000|2021-08-17 12:29:00|||||||||127
1629203360000|2021-08-17 12:29:20|4116.5|4115.5|4117|4116|4117|4116.5|4116.5|4115|1654
1629203370000|2021-08-17 12:29:30|4117.5|4116.5|4117.5|4116.5|4117.5|4117|4117.5|4116.5|344
1629203380000|2021-08-17 12:29:40||4117||4116.5||4117||4116.5|0
1629203390000|2021-08-17 12:29:50||4117||4116.5||4117||4116.5|242
1629203400000|2021-08-17 12:30:00||4117||4117||4117||4116.5|61
1629203410000|2021-08-17 12:30:10|4118.5|4116.5|4118|4117.5|4118.5|4117.5|4118|4116.5|182
1629203420000|2021-08-17 12:30:20|4118.5|4118|4119.5|4118|4119.5|4118|4118.5|4117.5|255
1629203450000|2021-08-17 12:30:50|4119|4118.5|4118|4117.5|4119|4118.5|4118|4117|1848
1629203460000|2021-08-17 12:31:00|4118.5|4118|4119.5|4118.5|4119.5|4118.5|4118|4117.5|235
1629203470000|2021-08-17 12:31:10|4120|4119|4120.5|4120|4120.5|4120|4120|4119|614
1629203480000|2021-08-17 12:31:20|4120|4119.5|4121.5|4120.5|4121.5|4120.5|4120|4119.5|1052
1629203490000|2021-08-17 12:31:30|4121|4120|4121|4120|4121|4120|4120.5|4120|111
1629203500000|2021-08-17 12:31:40|||||||||4
1629203520000|2021-08-17 12:32:00|4120.5|4119.5|4120|4119|4121|4119.5|4120|4119|793
1629203530000|2021-08-17 12:32:10|4119.5|4119.5|4120|4119|4120|4119.5|4119.5|4118.5|145
1629203540000|2021-08-17 12:32:20|4120.5|4119.5|4120.5|4119.5|4120.5|4119.5|4120.5|4119.5|0
1629203550000|2021-08-17 12:32:30|4121|4120|4121|4120|4121|4120|4121|4120|0
1629203580000|2021-08-17 12:33:00|4120.5|4119.5|4120.5|4119.5|4120.5|4119.5|4120|4119|108
1629203590000|2021-08-17 12:33:10|||||||||71
1629203610000|2021-08-17 12:33:30|4121|4120|4122|4121|4122|4121|4121|4120|581
1629203620000|2021-08-17 12:33:40|4122.5|4121.5|4123|4122|4123.5|4122.5|4122|4121.5|3383
1629203630000|2021-08-17 12:33:50|4122.5|4121.5|4122.5|4122|4123|4122|4122|4121.5|514
1629203640000|2021-08-17 12:34:00|4122|4121.5|4122.5|4121|4122.5|4122|4122|4121|545
1629203660000|2021-08-17 12:34:20|4122|4120.5|4121.5|4120|4122|4120.5|4121.5|4120|645
1629203690000|2021-08-17 12:34:50|4122|4120.5|4121|4120.5|4122|4121.5|4121|4120|2376
1629203700000|2021-08-17 12:35:00|4121.5|4120|4120|4119|4122|4121|4120|4119|15531
1629203710000|2021-08-17 12:35:10|4120.5|4119.5|4121|4120|4121|4120|4120|4119.5|159
1629203720000|2021-08-17 12:35:20|4120.5|4119.5|4120.5|4119.5|4120.5|4119.5|4120.5|4119.5|0
1629203730000|2021-08-17 12:35:30||4120||4120||4120||4120|0
1629203760000|2021-08-17 12:36:00|4121|4120.5|4121.5|4120.5|4121.5|4120.5|4121|4120.5|362
1629203770000|2021-08-17 12:36:10|4121||4121||4121||4121||0
1629203780000|2021-08-17 12:36:20|4121.5||4121.5||4121.5||4121.5||0
1629203790000|2021-08-17 12:36:30|4121|4121|4121.5|4121|4121.5|4121|4121|4121|252
1629203800000|2021-08-17 12:36:40|4122|4121.5|4122.5|4121.5|4122.5|4121.5|4122|4121|0
1629203830000|2021-08-17 12:37:10|4123||4122.5||4123||4122.5||0
1629203840000|2021-08-17 12:37:20|||||||||638
1629203870000|2021-08-17 12:37:50|4123|4122|4123.5|4123|4123.5|4123|4123|4122|501
1629203880000|2021-08-17 12:38:00|||||||||19
1629203890000|2021-08-17 12:38:10|4124|4123.5|4123.5|4123|4124.5|4123.5|4123.5|4123|308
1629203900000|2021-08-17 12:38:20|4124||4124||4124||4124||60
1629203930000|2021-08-17 12:38:50|||||||||119
1629203940000|2021-08-17 12:39:00|4124.5|4123.5|4125|4124|4125|4124|4124.5|4123|571
1629203950000|2021-08-17 12:39:10|4124.5|4123.5|4124.5|4123.5|4124.5|4123.5|4124.5|4123.5|0
1629203980000|2021-08-17 12:39:40|4124|4124|4124.5|4123.5|4124.5|4124|4124|4123.5|132
1629203990000|2021-08-17 12:39:50|||||||||12
1629204000000|2021-08-17 12:40:00|4125|4124|4125.5|4124.5|4125.5|4124.5|4125|4123.5|3
1629204030000|2021-08-17 12:40:30|4125|4125|4125.5|4124.5|4125.5|4125|4125|4124.5|321
1629204040000|2021-08-17 12:40:40|4125|4124|4125|4124|4125|4124|4124.5|4123.5|582
1629204050000|2021-08-17 12:40:50|||||||||20
1629204060000|2021-08-17 12:41:00|4125.5|4124.5|4125.5|4124.5|4126|4125|4125.5|4124.5|214
1629204080000|2021-08-17 12:41:20|4126|4125|4126.5|4125.5|4126.5|4126|4125.5|4124.5|638
1629204100000|2021-08-17 12:41:40||4126||4125.5||4126||4125.5|0
1629204110000|2021-08-17 12:41:50|4127|4126|4128|4127|4128|4127|4127|4125.5|573
1629204120000|2021-08-17 12:42:00|4128.5|4127.5|4126.5|4125.5|4128.5|4127.5|4126.5|4125.5|1957
1629204140000|2021-08-17 12:42:20||4126||4126||4126||4125.5|94
1629204170000|2021-08-17 12:42:50|4127|4126.5|4127.5|4126.5|4127.5|4127|4127|4126.5|380
1629204180000|2021-08-17 12:43:00|4127|4127|4127|4125.5|4128|4127|4126|4125.5|1615
1629204200000|2021-08-17 12:43:20|4127.5|4126|4127.5|4127|4127.5|4127|4126.5|4126|1597
1629204210000|2021-08-17 12:43:30|4127|4126.5|4127|4126|4127|4126.5|4127|4126|331
1629204220000|2021-08-17 12:43:40||4125.5||4125.5||4125.5||4125.5|0
1629204230000|2021-08-17 12:43:50|4126.5|4125|4127|4125.5|4127|4126|4125.5|4125|284
1629204240000|2021-08-17 12:44:00|4126.5||4126.5||4126.5||4126.5||265
1629204270000|2021-08-17 12:44:30|4127|4126|4127.5|4126.5|4127.5|4126.5|4127|4126|780
1629204280000|2021-08-17 12:44:40|4127||4127.5||4127.5||4127||0
1629204290000|2021-08-17 12:44:50|4128|4127|4128|4127|4128.5|4127|4128|4127|80
1629204300000|2021-08-17 12:45:00|4128.5|4127.5|4129.5|4128.5|4129.5|4128.5|4128|4127.5|206
1629204310000|2021-08-17 12:45:10|4129|4128|4129|4128|4129.5|4128|4128.5|4128|342
1629204320000|2021-08-17 12:45:20|4129.5||4129.5||4129.5||4129.5||0
1629204330000|2021-08-17 12:45:30|4129||4129||4129||4129||0
1629204340000|2021-08-17 12:45:40|4128.5|4127.5|4127.5|4126.5|4129.5|4127.5|4127|4126|1943
1629204350000|2021-08-17 12:45:50|||||||||175
1629204360000|2021-08-17 12:46:00|4127|4126|4126.5|4125.5|4127|4126|4126.5|4125.5|177
1629204370000|2021-08-17 12:46:10|4127|4126|4126.5|4125.5|4127|4126|4126.5|4125.5|35
1629204380000|2021-08-17 12:46:20|4127||4127||4127||4127||0
1629204390000|2021-08-17 12:46:30|4126.5||4127||4127||4126.5||0
1629204410000|2021-08-17 12:46:50|4126.5||4126.5||4126.5||4126.5||99
1629204420000|2021-08-17 12:47:00|||||||||204
1629204430000|2021-08-17 12:47:10||4126||4125.5||4126||4125.5|77
1629204480000|2021-08-17 12:48:00|4126||4126.5||4126.5||4126||154
1629204500000|2021-08-17 12:48:20|4126|4125|4126|4125|4126|4125|4126|4125|605
1629204510000|2021-08-17 12:48:30|4125.5|4124.5|4125|4124|4125.5|4125|4125|4124|33
1629204520000|2021-08-17 12:48:40|4124.5|4123.5|4125|4124|4125|4124|4124.5|4123.5|2
1629204540000|2021-08-17 12:49:00|||||||||61
1629204550000|2021-08-17 12:49:10|4125.5|4124.5|4126|4125|4126|4125|4125.5|4124.5|864
1629204560000|2021-08-17 12:49:20|4125.5||4125.5||4125.5||4125.5||85
1629204570000|2021-08-17 12:49:30|4125|4124.5|4125|4124|4125|4124.5|4125|4124|187
1629204580000|2021-08-17 12:49:40|4125.5||4125.5||4125.5||4125.5||0
1629204600000|2021-08-17 12:50:00|4125|4124.5|4126|4125|4126|4125|4125|4124.5|575
1629204610000|2021-08-17 12:50:10|4125.5|4124.5|4126|4125|4126|4125|4125.5|4124.5|0
1629204620000|2021-08-17 12:50:20|4125.5|4124.5|4125.5|4124.5|4125.5|4124.5|4125.5|4124.5|87
1629204660000|2021-08-17 12:51:00|4126|4125|4126|4125|4126.5|4125.5|4126|4125|652
1629204680000|2021-08-17 12:51:20|4125.5|4124.5|4125|4124|4125.5|4124.5|4125|4124|511
1629204690000|2021-08-17 12:51:30|4125.5|4124.5|4125|4124.5|4125.5|4124.5|4125|4124.5|0
1629204700000|2021-08-17 12:51:40|4125.5|4125|4126|4125|4126|4125|4125.5|4125|173
1629204710000|2021-08-17 12:51:50||4124.5||4124.5||4124.5||4124.5|0
1629204720000|2021-08-17 12:52:00|4125.5||4125.5||4125.5||4125.5||415
1629204730000|2021-08-17 12:52:10|4125|4124|4125|4124|4125.5|4124.5|4124.5|4124|165
1629204750000|2021-08-17 12:52:30|4124.5|4123.5|4124|4123.5|4125|4124|4124|4123|1461
1629204760000|2021-08-17 12:52:40|||||||||316
1629204770000|2021-08-17 12:52:50|4123.5|4123|4124|4123|4124|4123|4123.5|4122.5|135
1629204780000|2021-08-17 12:53:00|4123.5|4122.5|4124|4123|4124|4123|4123|4122|596
1629204810000|2021-08-17 12:53:30|4124.5|4123.5|4125.5|4124.5|4126|4125|4124.5|4123|619
1629204850000|2021-08-17 12:54:10|4126||4125.5||4126||4125.5||185
1629204860000|2021-08-17 12:54:20|4125|4124|4125|4123.5|4125|4124|4124.5|4123.5|621
1629204870000|2021-08-17 12:54:30|4125.5|4124|4125.5|4124.5|4126|4125.5|4125|4124|3030
1629204900000|2021-08-17 12:55:00|4126|4125|4127.5|4126.5|4127.5|4126.5|4126|4125|818
1629204910000|2021-08-17 12:55:10|4127|4126|4126.5|4125.5|4127.5|4126|4126.5|4125.5|362
1629204940000|2021-08-17 12:55:40|||||||||61
1629204950000|2021-08-17 12:55:50|4126||4126.5||4126.5||4126||49
1629204960000|2021-08-17 12:56:00|4126|4126|4126|4125.5|4126.5|4126|4126|4125.5|629
1629204970000|2021-08-17 12:56:10|4125.5|4125|4125.5|4124.5|4125.5|4125|4125.5|4124.5|564
1629204980000|2021-08-17 12:56:20|||||||||461
1629204990000|2021-08-17 12:56:30||4124||4124||4124||4124|0
1629205000000|2021-08-17 12:56:40||4124.5||4124.5||4124.5||4124.5|270
1629205010000|2021-08-17 12:56:50|4125|4124|4124.5|4124|4125|4124|4124.5|4124|126
1629205020000|2021-08-17 12:57:00|4124|4123.5|4124|4123|4124|4123.5|4124|4123|788
1629205030000|2021-08-17 12:57:10|4123.5|4122.5|4122.5|4121.5|4123.5|4122.5|4122.5|4121.5|716
1629205040000|2021-08-17 12:57:20|4123|4122|4123.5|4122.5|4124|4123|4123|4122|125
1629205050000|2021-08-17 12:57:30|4123|4122|4123|4121.5|4123|4122|4122.5|4121.5|0
1629205060000|2021-08-17 12:57:40|4123.5|4122|4123.5|4123|4124|4123|4123.5|4122|58
1629205070000|2021-08-17 12:57:50||4122.5||4122.5||4122.5||4122.5|0
1629205080000|2021-08-17 12:58:00|4124|4123|4123.5|4122.5|4124.5|4123.5|4123.5|4122.5|91
1629205090000|2021-08-17 12:58:10||4122||4122.5||4122.5||4122|72
1629205110000|2021-08-17 12:58:30|4124|4123|4124.5|4124|4124.5|4124|4124|4123|848
1629205120000|2021-08-17 12:58:40|4125||4125||4125||4125||114
1629205140000|2021-08-17 12:59:00|||||||||88
1629205150000|2021-08-17 12:59:10|4125.5|4124.5|4124|4123|4125.5|4125|4124|4123|2671
1629205160000|2021-08-17 12:59:20|4124.5|4123.5|4123.5|4123|4124.5|4123.5|4123.5|4123|126
1629205170000|2021-08-17 12:59:30|||||||||61
1629205180000|2021-08-17 12:59:40|4124||4124||4124||4124||30
1629205190000|2021-08-17 12:59:50|4124.5|4123.5|4124.5|4123|4124.5|4124|4124.5|4123|1404
1629205200000|2021-08-17 13:00:00|4124|4123.5|4124|4123.5|4124|4123.5|4123.5|4123.5|1509
1629205210000|2021-08-17 13:00:10||4123||4123||4123||4123|98
1629205230000|2021-08-17 13:00:30|||||||||61
1629205250000|2021-08-17 13:00:50||4123.5||4123.5||4123.5||4123.5|111
1629205260000|2021-08-17 13:01:00|||||||||273
1629205270000|2021-08-17 13:01:10|4124.5|4124|4124.5|4124|4124.5|4124|4124.5|4124|431
1629205280000|2021-08-17 13:01:20||4123.5||4123.5||4123.5||4123.5|0
1629205310000|2021-08-17 13:01:50|||||||||61
1629205320000|2021-08-17 13:02:00|4124|4123|4123.5|4122.5|4124|4123.5|4123|4122.5|1073
1629205330000|2021-08-17 13:02:10|4124|4123|4124.5|4123|4124.5|4123|4124|4123|136
1629205340000|2021-08-17 13:02:20|4124|4123.5|4125.5|4124.5|4125.5|4124.5|4124|4123.5|695
1629205350000|2021-08-17 13:02:30|||||||||61
1629205370000|2021-08-17 13:02:50|4125|4124|4124.5|4123.5|4125|4124|4124.5|4123.5|110
1629205380000|2021-08-17 13:03:00|4125|4124|4124.5|4123|4125|4124|4124|4123|505
1629205390000|2021-08-17 13:03:10||4123.5||4123.5||4123.5||4123.5|0
1629205410000|2021-08-17 13:03:30|||||||||61
1629205420000|2021-08-17 13:03:40|||||||||13
1629205430000|2021-08-17 13:03:50|4125|4124|4124.5|4124|4125|4124|4124.5|4124|159
1629205440000|2021-08-17 13:04:00|4125|4124.5|4125.5|4125|4125.5|4125|4125|4124.5|269
1629205450000|2021-08-17 13:04:10|4125|4124.5|4125|4124|4125|4124.5|4125|4124|2115
1629205460000|2021-08-17 13:04:20|||||||||2
1629205470000|2021-08-17 13:04:30|4125.5|4124.5|4125.5|4125|4125.5|4125|4125.5|4124.5|27
1629205480000|2021-08-17 13:04:40|4126|4125.5|4126|4125|4126|4125.5|4126|4125|128
1629205500000|2021-08-17 13:05:00|||||||||120
1629205520000|2021-08-17 13:05:20|4125.5||4126||4126||4125.5||0
1629205540000|2021-08-17 13:05:40|4126.5|4125.5|4126|4125.5|4126.5|4126|4126|4125.5|273
1629205550000|2021-08-17 13:05:50|4126.5|4126|4127|4125.5|4127|4126|4126.5|4125.5|132
1629205590000|2021-08-17 13:06:30|4126.5|4126|4127|4126.5|4127|4126.5|4126.5|4126|112
1629205600000|2021-08-17 13:06:40|||||||||61
1629205610000|2021-08-17 13:06:50|4126.5|4126|4126.5|4125.5|4127|4126|4126|4125|745
1629205620000|2021-08-17 13:07:00|4126|4125|4125.5|4125|4126|4125|4125.5|4125|0
1629205630000|2021-08-17 13:07:10|4125|4124.5|4125|4124.5|4125|4124.5|4125|4124.5|51
1629205640000|2021-08-17 13:07:20|4125.5|4125|4125.5|4124.5|4125.5|4125|4125.5|4124.5|561
1629205660000|2021-08-17 13:07:40|4126|4125|4126|4125|4126|4125|4126|4125|228
1629205670000|2021-08-17 13:07:50|4125.5|4124.5|4125|4124.5|4125.5|4124.5|4125|4124.5|116
1629205680000|2021-08-17 13:08:00|||||||||168
1629205690000|2021-08-17 13:08:10|4125.5||4125.5||4125.5||4125.5||218
1629205700000|2021-08-17 13:08:20|4126|4125|4126|4125|4126|4125|4125.5|4125|506
1629205710000|2021-08-17 13:08:30|4125.5|4125.5|4125|4124.5|4126.5|4125.5|4125|4124.5|1392
1629205720000|2021-08-17 13:08:40|4125.5||4125.5||4125.5||4125||6
1629205730000|2021-08-17 13:08:50|4125|4124|4125|4124|4125|4124|4124.5|4124|187
1629205780000|2021-08-17 13:09:40|4124.5|4123.5|4123.5|4123|4124.5|4123.5|4123.5|4122.5|953
1629205790000|2021-08-17 13:09:50|4124||4124||4124||4123.5||319
1629205800000|2021-08-17 13:10:00|4124.5|4123.5|4125|4124|4125|4124|4124|4123|574
1629205810000|2021-08-17 13:10:10|4125.5|4124.5|4125.5|4124.5|4125.5|4125|4125|4124.5|173
1629205850000|2021-08-17 13:10:50|||||||||61
1629205860000|2021-08-17 13:11:00|||||||||122
1629205880000|2021-08-17 13:11:20|4125|4124|4124.5|4124|4125.5|4124|4124.5|4124|1006
1629205890000|2021-08-17 13:11:30|4125|4124.5|4125.5|4124.5|4125.5|4125|4125|4124.5|388
1629205910000|2021-08-17 13:11:50|||||||||768
1629205940000|2021-08-17 13:12:20|||||||||107
1629205950000|2021-08-17 13:12:30|4125|4124|4125|4124|4125|4124|4125|4124|53
1629205990000|2021-08-17 13:13:10|4125.5|4124.5|4125.5|4125|4125.5|4125|4125.5|4124.5|1555
1629206000000|2021-08-17 13:13:20|4126|4125.5|4126|4125|4126.5|4125.5|4125.5|4125|487
1629206030000|2021-08-17 13:13:50|4126.5|4125.5|4126.5|4126|4126.5|4126|4126.5|4125.5|797
1629206040000|2021-08-17 13:14:00|||||||||45
1629206070000|2021-08-17 13:14:30|||||||||124
1629206090000|2021-08-17 13:14:50|4127|4126.5|4128|4127|4128|4127|4127|4126.5|991
1629206100000|2021-08-17 13:15:00|4128.5||4128.5||4128.5||4128.5||92
1629206110000|2021-08-17 13:15:10|||||||||37
1629206130000|2021-08-17 13:15:30|4129|4127.5|4130.5|4129|4130.5|4129|4129|4127.5|571
1629206140000|2021-08-17 13:15:40||4129.5||4130||4130||4129.5|186
1629206170000|2021-08-17 13:16:10|4131|4129.5|4130|4129.5|4131|4129.5|4129.5|4129|1898
1629206180000|2021-08-17 13:16:20|4129.5|4129|4129.5|4129|4130.5|4129.5|4129.5|4129|657
1629206190000|2021-08-17 13:16:30|4130|4128.5|4129.5|4128.5|4130|4128.5|4129|4128|415
1629206210000|2021-08-17 13:16:50|||||||||42
1629206220000|2021-08-17 13:17:00|4129||4129||4129||4129||123
1629206230000|2021-08-17 13:17:10|4129.5|4129|4129.5|4129|4129.5|4129|4129.5|4129|67
1629206240000|2021-08-17 13:17:20|4129|4128.5|4129.5|4128.5|4130|4129.5|4129|4128.5|1173
1629206280000|2021-08-17 13:18:00|4129||4129||4129||4129||58
1629206290000|2021-08-17 13:18:10|||||||||13
1629206300000|2021-08-17 13:18:20|4129.5|4129|4130|4129|4130.5|4130|4129.5|4128.5|1211
1629206330000|2021-08-17 13:18:50|4129.5|4128.5|4129.5|4128.5|4130|4128.5|4129.5|4128.5|597
1629206340000|2021-08-17 13:19:00|4129|4128|4128.5|4127.5|4129|4128|4128|4127|1005
1629206350000|2021-08-17 13:19:10|4128|4127|4128|4127|4128|4127|4128|4127|11
1629206360000|2021-08-17 13:19:20|4128.5|4127.5|4128.5|4127.5|4128.5|4127.5|4128|4127|390
1629206390000|2021-08-17 13:19:50|4128|4127|4127.5|4127|4128|4127|4127.5|4127|785
1629206400000|2021-08-17 13:20:00|4128|4127.5|4129|4128.5|4129|4128.5|4128|4127.5|608
1629206410000|2021-08-17 13:20:10|4129.5|4129|4130|4129|4130|4129|4129.5|4129|461
1629206420000|2021-08-17 13:20:20|||||||||196
1629206440000|2021-08-17 13:20:40|4129.5|4128.5|4129|4128.5|4129.5|4128.5|4129|4128.5|91
1629206450000|2021-08-17 13:20:50|4129.5|4129|4130|4129|4130|4129|4129.5|4129|102
1629206470000|2021-08-17 13:21:10|||||||||200
1629206480000|2021-08-17 13:21:20|4129.5||4129.5||4129.5||4129.5||0
1629206490000|2021-08-17 13:21:30|4130||4130||4130||4130||0
1629206510000|2021-08-17 13:21:50|4130.5|4129.5|4130.5|4130|4130.5|4130|4130.5|4129.5|434
1629206520000|2021-08-17 13:22:00|4131|4130.5|4131|4129.5|4132|4131.5|4130|4129.5|1709
1629206530000|2021-08-17 13:22:10||4130||4129.5||4130||4129.5|0
1629206540000|2021-08-17 13:22:20|4130.5|4129|4130|4129|4130.5|4129|4129.5|4129|44
1629206560000|2021-08-17 13:22:40||4129.5||4129||4129.5||4129|0
1629206570000|2021-08-17 13:22:50|4129.5||4130||4130||4129.5||625
1629206580000|2021-08-17 13:23:00|4129.5|4128.5|4130|4128.5|4130|4129|4129|4128|258
1629206610000|2021-08-17 13:23:30|4130.5|4129|4130.5|4130|4130.5|4130|4130.5|4129|149
1629206620000|2021-08-17 13:23:40|4130|4129.5|4130|4129.5|4130.5|4130|4130|4129.5|29
1629206630000|2021-08-17 13:23:50|4130.5|4130|4131|4130|4131.5|4130|4130.5|4130|312
1629206640000|2021-08-17 13:24:00|||||||||61
1629206690000|2021-08-17 13:24:50||4130.5||4130.5||4130.5||4130.5|0
1629206700000|2021-08-17 13:25:00|4131.5||4131||4131.5||4131||0
1629206710000|2021-08-17 13:25:10|4131.5||4131||4131.5||4131||0
1629206720000|2021-08-17 13:25:20|4131.5||4131.5||4131.5||4131||0
1629206730000|2021-08-17 13:25:30|4132|4131|4131.5|4130.5|4132.5|4131.5|4131.5|4130.5|1298
1629206770000|2021-08-17 13:26:10|4132|4131|4132|4131|4133|4132|4132|4131|3039
1629206780000|2021-08-17 13:26:20|4131.5|4130.5|4131.5|4131|4132|4131|4131|4130.5|881
1629206790000|2021-08-17 13:26:30|4132||4131.5||4132||4131.5||0
1629206810000|2021-08-17 13:26:50|4132|4131.5|4132.5|4132|4132.5|4132|4132|4131.5|562
1629206820000|2021-08-17 13:27:00|4133|4132.5|4133|4132|4133.5|4132.5|4132.5|4132|917
1629206830000|2021-08-17 13:27:10|4132.5||4132.5||4132.5||4132.5||0
1629206840000|2021-08-17 13:27:20|||||||||36
1629206850000|2021-08-17 13:27:30|4132|4131.5|4132.5|4131.5|4132.5|4131.5|4132|4131.5|829
1629206860000|2021-08-17 13:27:40|||||||||72
1629206870000|2021-08-17 13:27:50|||||||||6
1629206880000|2021-08-17 13:28:00|4132||4132||4132.5||4132||10
1629206890000|2021-08-17 13:28:10|||||||||177
1629206910000|2021-08-17 13:28:30|4132.5|4132|4133|4132|4133|4132|4132|4131.5|222
1629206920000|2021-08-17 13:28:40|||||||||12
1629206930000|2021-08-17 13:28:50|4132.5|4131.5|4132.5|4131.5|4132.5|4131.5|4132.5|4131.5|0
1629206940000|2021-08-17 13:29:00|4133|4132|4133|4132.5|4133|4132.5|4132.5|4132|1138
1629206950000|2021-08-17 13:29:10|4132.5|4132|4131.5|4131|4132.5|4132|4131.5|4131|1224
1629206960000|2021-08-17 13:29:20|||||||||451
1629206970000|2021-08-17 13:29:30|||||||||230
1629206990000|2021-08-17 13:29:50|4131|4130.5|4131.5|4130.5|4132.5|4132|4131|4130.5|5382
1629207000000|2021-08-17 13:30:00|4131|4131|4132.5|4131.5|4132.5|4132|4131|4130|3344
1629207010000|2021-08-17 13:30:10|4132|4132|4133|4132|4133.5|4132.5|4132|4131.5|530
1629207020000|2021-08-17 13:30:20|4132.5|4131.5|4132.5|4131.5|4133|4131.5|4131.5|4131|292
1629207030000|2021-08-17 13:30:30|4132|4131|4132|4131.5|4132.5|4131.5|4131|4130.5|2358
1629207040000|2021-08-17 13:30:40|4131.5|4131|4132|4131|4132|4131|4131|4130|834
1629207050000|2021-08-17 13:30:50|4132.5|4131.5|4132.5|4131|4133|4132.5|4131.5|4131|1895
1629207060000|2021-08-17 13:31:00|4132|4131.5|4133.5|4132.5|4133.5|4133|4132|4131|1200
1629207070000|2021-08-17 13:31:10|4133|4132|4131.5|4131|4133.5|4132|4131.5|4131|1054
1629207080000|2021-08-17 13:31:20|4132|4131.5|4132.5|4131|4132.5|4131.5|4132|4131|57
1629207100000|2021-08-17 13:31:40|4132|4130.5|4130.5|4129.5|4132.5|4130.5|4130|4129.5|2522
1629207110000|2021-08-17 13:31:50|4130||4130.5||4130.5||4130||0
1629207120000|2021-08-17 13:32:00|4131|4130|4130.5|4129.5|4131.5|4131|4130.5|4129.5|2258
1629207130000|2021-08-17 13:32:10|||||||||464
1629207140000|2021-08-17 13:32:20|4131|4130|4131|4130|4131.5|4130.5|4131|4130|421
1629207150000|2021-08-17 13:32:30|4131.5|4130.5|4131.5|4131|4131.5|4131|4131.5|4130.5|51
1629207160000|2021-08-17 13:32:40|4132|4131.5|4132.5|4131.5|4132.5|4131.5|4132|4131.5|79
1629207170000|2021-08-17 13:32:50|4132|4131|4132.5|4131.5|4132.5|4131.5|4131.5|4131|1843
1629207180000|2021-08-17 13:33:00|||||||||169
1629207200000|2021-08-17 13:33:20|4133|4132|4133.5|4133|4134|4133.5|4133|4131.5|539
1629207210000|2021-08-17 13:33:30|4134|4132.5|4133.5|4132.5|4134|4133|4133|4132.5|771
1629207230000|2021-08-17 13:33:50|4134|4133|4136.5|4135.5|4136.5|4135.5|4134|4132.5|2180
1629207240000|2021-08-17 13:34:00|4137|4135|4135.5|4135|4137|4135.5|4135.5|4135|3157
1629207250000|2021-08-17 13:34:10|4136|4135.5|4138|4137|4138|4137|4135.5|4135.5|802
1629207260000|2021-08-17 13:34:20|4137.5|4136.5|4138|4137|4138|4137|4137.5|4136.5|34
1629207270000|2021-08-17 13:34:30|4138.5|4137.5|4139|4138|4139.5|4138|4138|4137.5|53
1629207280000|2021-08-17 13:34:40|4138.5|4138.5|4139|4138|4139|4138.5|4138.5|4138|337
1629207300000|2021-08-17 13:35:00|4139.5|4138.5|4136.5|4135.5|4139.5|4138.5|4136.5|4135.5|1919
1629207310000|2021-08-17 13:35:10|4137|4136|4137|4136.5|4138.5|4137.5|4137|4136|1669
1629207320000|2021-08-17 13:35:20|4137.5|4136|4137.5|4136.5|4137.5|4136.5|4136.5|4135.5|460
1629207330000|2021-08-17 13:35:30|4137|4136|4137.5|4136.5|4137.5|4136.5|4136.5|4135.5|78
1629207340000|2021-08-17 13:35:40|4138|4137|4139|4138|4139|4138.5|4138|4136.5|3109
1629207350000|2021-08-17 13:35:50|4138.5|4137.5|4139|4138|4139|4138|4137|4136.5|690
1629207360000|2021-08-17 13:36:00|4139.5|4138.5|4139.5|4138.5|4140|4139|4139|4138|180
1629207370000|2021-08-17 13:36:10|4139|4138|4139|4138|4139|4138|4138.5|4137.5|93
1629207380000|2021-08-17 13:36:20|||||||||150
1629207390000|2021-08-17 13:36:30|4138.5|4137|4138|4137|4138.5|4137|4138|4137|895
1629207400000|2021-08-17 13:36:40|4137.5||4138||4138||4137.5||0
1629207410000|2021-08-17 13:36:50|4138.5|4137.5|4139.5|4138|4139.5|4138|4138.5|4137|357
1629207420000|2021-08-17 13:37:00|4140|4138.5|4140.5|4139.5|4140.5|4140|4140|4138.5|548
1629207430000|2021-08-17 13:37:10|4140|4140|4140.5|4139.5|4140.5|4140|4140|4139.5|185
1629207440000|2021-08-17 13:37:20|4141|4140|4142|4140.5|4142|4140.5|4141|4139.5|83
1629207450000|2021-08-17 13:37:30|4142.5|4141|4141|4140.5|4143|4142|4141|4140|2138
1629207460000|2021-08-17 13:37:40|4141.5|4140|4139.5|4139|4141.5|4140|4139.5|4138.5|652
1629207470000|2021-08-17 13:37:50|4140|4139.5|4140|4138.5|4141|4140|4139.5|4138.5|678
1629207480000|2021-08-17 13:38:00|4139.5|4139|4140|4138.5|4140|4139|4139.5|4138.5|0
1629207490000|2021-08-17 13:38:10|4140.5|4139|4142|4140.5|4142|4141|4140.5|4138.5|824
1629207500000|2021-08-17 13:38:20|4141.5|4141|4143|4142|4143|4142|4141.5|4141|53
1629207510000|2021-08-17 13:38:30|4143.5|4142.5|4143|4141.5|4144|4143.5|4142|4141.5|1256
1629207520000|2021-08-17 13:38:40|4142.5|4141|4140.5|4139.5|4143|4141|4140.5|4139.5|485
1629207530000|2021-08-17 13:38:50|4141|4140|4141|4140|4141|4140|4140.5|4139.5|327
1629207540000|2021-08-17 13:39:00|4141.5|4140.5|4141.5|4140.5|4142|4140.5|4141.5|4140.5|0
1629207550000|2021-08-17 13:39:10|4142|4141|4142.5|4141|4142.5|4141|4141.5|4141|259
1629207560000|2021-08-17 13:39:20|4142||4142||4142||4142||0
1629207580000|2021-08-17 13:39:40|4141.5|4140.5|4141|4140|4141.5|4140.5|4140.5|4140|541
1629207590000|2021-08-17 13:39:50|4140.5|4139.5|4139.5|4139|4141|4139.5|4139.5|4138.5|1221
1629207600000|2021-08-17 13:40:00|4140|4138.5|4139|4138|4140|4138.5|4138|4137|475
1629207610000|2021-08-17 13:40:10|4139.5|4137.5|4139.5|4139|4139.5|4139|4139.5|4137.5|1148
1629207620000|2021-08-17 13:40:20|4140|4138.5|4137.5|4136.5|4140|4138.5|4137|4136.5|2450
1629207630000|2021-08-17 13:40:30|4138|4137|4139|4137.5|4139|4138.5|4138|4137|812
1629207640000|2021-08-17 13:40:40|4139.5|4138|4140|4139|4140|4139|4139|4138|490
1629207650000|2021-08-17 13:40:50|4139.5|4138.5|4139|4138|4139.5|4138.5|4139|4138|96
1629207660000|2021-08-17 13:41:00|4139.5|4138.5|4141.5|4140.5|4141.5|4140.5|4139.5|4138.5|739
1629207670000|2021-08-17 13:41:10|4141|4140|4141|4140|4141|4140|4140|4139.5|261
1629207680000|2021-08-17 13:41:20|4141.5|4140.5|4141.5|4141|4141.5|4141|4141.5|4140.5|159
1629207690000|2021-08-17 13:41:30|4142|4141.5|4142.5|4141.5|4142.5|4142|4142|4141|790
1629207700000|2021-08-17 13:41:40|4142|4141|4142|4141|4142.5|4141.5|4141.5|4141|513
1629207730000|2021-08-17 13:42:10|4141.5|4141.5|4143|4142|4143.5|4142.5|4141.5|4141|1893
1629207740000|2021-08-17 13:42:20|4142.5|4142.5|4143|4142|4143.5|4142.5|4142.5|4142|434
1629207760000|2021-08-17 13:42:40|4142.5|4142.5|4142.5|4142|4143|4142.5|4142.5|4142|126
1629207770000|2021-08-17 13:42:50|4142|4141|4141.5|4140.5|4142|4141.5|4141.5|4140.5|1830
1629207780000|2021-08-17 13:43:00||4141||4140.5||4141||4140.5|0
1629207790000|2021-08-17 13:43:10|4142|4141|4142|4141.5|4142|4141.5|4141.5|4141|1946
1629207800000|2021-08-17 13:43:20|4141.5|4141|4140.5|4139.5|4141.5|4141|4140.5|4139.5|612
1629207810000|2021-08-17 13:43:30|4141|4139|4140.5|4139.5|4142|4141|4140.5|4139|1565
1629207820000|2021-08-17 13:43:40||4139||4139.5||4139.5||4139|0
1629207830000|2021-08-17 13:43:50||4140||4139.5||4140||4139.5|0
1629207840000|2021-08-17 13:44:00|4141|4140|4141.5|4140.5|4141.5|4141|4141|4139.5|921
1629207850000|2021-08-17 13:44:10|4141|4140|4141|4140|4141|4140.5|4141|4140|55
1629207880000|2021-08-17 13:44:40|4140.5|4139.5|4138.5|4138|4141|4139.5|4138|4137.5|3651
1629207890000|2021-08-17 13:44:50|4138|4137.5|4139.5|4138.5|4139.5|4138.5|4138|4137|329
1629207900000|2021-08-17 13:45:00|4140|4139|4140|4139|4140|4139|4139|4138.5|622
1629207920000|2021-08-17 13:45:20|4140.5|4139.5|4141|4140|4141|4140|4140.5|4139.5|0
1629207930000|2021-08-17 13:45:30||4140.5||4140||4140.5||4140|287
1629207940000|2021-08-17 13:45:40|4140.5|4139.5|4140.5|4139|4141|4139.5|4140|4139|524
1629207960000|2021-08-17 13:46:00|4141|4139.5|4142.5|4141.5|4142.5|4141.5|4141|4139.5|510
1629207970000|2021-08-17 13:46:10|4143|4142|4142.5|4142|4143|4142.5|4142.5|4142|217
1629207980000|2021-08-17 13:46:20|4143|4142.5|4141.5|4140.5|4143|4142.5|4141.5|4140.5|1809
1629207990000|2021-08-17 13:46:30|4142||4142||4142||4142||0
1629208000000|2021-08-17 13:46:40||4141||4141.5||4141.5||4141|2
1629208010000|2021-08-17 13:46:50|4142.5|4142|4142.5|4141.5|4143|4142|4142|4141|505
1629208020000|2021-08-17 13:47:00|4143|4142|4143|4142|4143|4142.5|4143|4142|1187
1629208030000|2021-08-17 13:47:10|4142.5|4142.5|4142.5|4141.5|4142.5|4142.5|4142.5|4141.5|900
1629208050000|2021-08-17 13:47:30|4142|4141|4142|4141|4142|4141.5|4141|4140.5|1790
1629208060000|2021-08-17 13:47:40||4141.5||4141.5||4141.5||4141.5|227
1629208070000|2021-08-17 13:47:50|4142.5|4142|4143.5|4142.5|4143.5|4142.5|4142.5|4142|204
1629208080000|2021-08-17 13:48:00|4143|4143|4144|4143|4144|4143|4143|4142.5|1219
1629208090000|2021-08-17 13:48:10|4143.5|4142.5|4143.5|4142.5|4143.5|4142.5|4143|4142.5|382
1629208100000|2021-08-17 13:48:20|4144|4143|4144.5|4143.5|4144.5|4143.5|4144|4142.5|3222
1629208110000|2021-08-17 13:48:30||4144||4144||4144||4144|1
1629208120000|2021-08-17 13:48:40|4144|4143.5|4144.5|4143|4144.5|4143.5|4143.5|4143|1084
1629208130000|2021-08-17 13:48:50|4145|4143.5|4145.5|4144.5|4146|4145|4145|4143.5|945
1629208140000|2021-08-17 13:49:00||4145||4145||4145||4145|798
1629208150000|2021-08-17 13:49:10|4146|4145.5|4146|4145|4146|4145.5|4146|4145|300
1629208170000|2021-08-17 13:49:30|4145.5|4145.5|4145.5|4144.5|4145.5|4145.5|4145|4144.5|331
1629208180000|2021-08-17 13:49:40|4145|4145|4145.5|4144.5|4145.5|4145|4145|4144.5|253
1629208200000|2021-08-17 13:50:00|4146|4145|4145.5|4144.5|4146.5|4146|4145.5|4144.5|2081
1629208220000|2021-08-17 13:50:20|4146|4145|4145.5|4144.5|4146|4145.5|4145|4144.5|1080
1629208230000|2021-08-17 13:50:30|4146|4145|4146.5|4145.5|4146.5|4146|4146|4145|725
1629208240000|2021-08-17 13:50:40|4146|4145|4146.5|4146|4146.5|4146|4146|4145|301
1629208250000|2021-08-17 13:50:50|4146|4145.5|4145.5|4145|4146|4145.5|4145.5|4144.5|1186
1629208260000|2021-08-17 13:51:00|4146|4145.5|4146.5|4145.5|4146.5|4145.5|4146|4145|476
1629208270000|2021-08-17 13:51:10|4146|4145|4145.5|4145|4146|4145|4145.5|4145|37
1629208280000|2021-08-17 13:51:20|4146|4145.5|4146|4145.5|4146.5|4145.5|4146|4145.5|136
1629208290000|2021-08-17 13:51:30|4146.5|4146|4146|4145.5|4146.5|4146|4146|4145.5|239
1629208300000|2021-08-17 13:51:40|4146.5|4145|4147|4146.5|4147.5|4146.5|4146|4145|845
1629208310000|2021-08-17 13:51:50|4147.5|4145.5|4147|4146|4147.5|4146|4146.5|4145.5|1038
1629208320000|2021-08-17 13:52:00|4147.5|4146.5|4147.5|4146.5|4147.5|4146.5|4147.5|4146.5|0
1629208330000|2021-08-17 13:52:10|4148|4147|4147.5|4147|4148.5|4147.5|4147.5|4146.5|573
1629208340000|2021-08-17 13:52:20|||||||||163
1629208350000|2021-08-17 13:52:30|4147|4146.5|4146.5|4146|4147|4146.5|4146.5|4146|228
1629208360000|2021-08-17 13:52:40|4147|4146.5|4146.5|4146|4147|4146.5|4146.5|4145.5|853
1629208370000|2021-08-17 13:52:50|4146|4145.5|4145|4144.5|4146.5|4145.5|4145|4144|672
1629208380000|2021-08-17 13:53:00|4145.5|4145|4144.5|4143.5|4145.5|4145|4144.5|4143.5|661
1629208390000|2021-08-17 13:53:10|4145||4145||4145||4145||0
1629208400000|2021-08-17 13:53:20|4144.5|4144|4145.5|4144.5|4145.5|4144.5|4144.5|4144|294
1629208410000|2021-08-17 13:53:30|4146|4145|4146.5|4145.5|4146.5|4145.5|4146|4145|474
1629208420000|2021-08-17 13:53:40|4146|4145|4146|4145.5|4146.5|4145.5|4145.5|4144.5|1300
1629208430000|2021-08-17 13:53:50|4146.5|4146|4146|4145|4147|4146|4145.5|4145|1949
1629208440000|2021-08-17 13:54:00|4146.5|4145.5|4146.5|4145.5|4146.5|4145.5|4145.5|4145.5|23
1629208450000|2021-08-17 13:54:10|4147|4145|4146|4145|4147|4145|4146|4145|0
1629208460000|2021-08-17 13:54:20|4145.5||4146||4146||4145.5||89
1629208470000|2021-08-17 13:54:30|4146.5|4145.5|4146|4145|4147|4146|4145.5|4145|1961
1629208480000|2021-08-17 13:54:40|4146.5||4146||4146.5||4146||0
1629208500000|2021-08-17 13:55:00|4145.5|4144.5|4145|4144|4145.5|4144.5|4144.5|4144|772
1629208510000|2021-08-17 13:55:10|4144.5|4144.5|4145|4144|4145|4144.5|4144.5|4144|465
1629208520000|2021-08-17 13:55:20|4145.5|4144.5|4146|4145|4146|4145.5|4145.5|4144|1892
1629208530000|2021-08-17 13:55:30|4145.5|4144.5|4145.5|4144.5|4145.5|4144.5|4145|4144.5|524
1629208550000|2021-08-17 13:55:50|||||||||91
1629208560000|2021-08-17 13:56:00|4145|4144|4146|4145.5|4146.5|4145.5|4144.5|4144|2342
1629208570000|2021-08-17 13:56:10|4145.5|4145|4145.5|4144.5|4146|4145|4144.5|4144|1598
1629208580000|2021-08-17 13:56:20|4146|4145|4146|4145.5|4146.5|4145.5|4146|4145|1438
1629208590000|2021-08-17 13:56:30|4146.5|4146|4146.5|4146|4146.5|4146|4146.5|4146|321
1629208600000|2021-08-17 13:56:40|4146|4145.5|4146.5|4145.5|4146.5|4145.5|4146|4145.5|738
1629208620000|2021-08-17 13:57:00|4146|4145|4145|4144|4146.5|4145|4145|4144|1351
1629208630000|2021-08-17 13:57:10|4145.5|4144.5|4146|4145.5|4146|4145.5|4145|4144|958
1629208640000|2021-08-17 13:57:20|4145.5|4144.5|4146|4145|4146|4145.5|4145.5|4144.5|1022
1629208650000|2021-08-17 13:57:30|||||||||80
1629208660000|2021-08-17 13:57:40||4145.5||4145||4145.5||4145|0
1629208670000|2021-08-17 13:57:50|||||||||727
1629208680000|2021-08-17 13:58:00|||||||||91
1629208690000|2021-08-17 13:58:10|||||||||195
1629208700000|2021-08-17 13:58:20|4145.5|4144.5|4145.5|4144.5|4146|4144.5|4145.5|4144.5|844
1629208710000|2021-08-17 13:58:30|||||||||65
1629208720000|2021-08-17 13:58:40|4145||4145||4145.5||4145||318
1629208730000|2021-08-17 13:58:50|||||||||158
1629208740000|2021-08-17 13:59:00|4145.5|4145|4146|4145|4146|4145.5|4145|4144.5|1346
1629208750000|2021-08-17 13:59:10|4146.5|4145.5|4146|4145|4146.5|4145.5|4146|4145|1029
1629208780000|2021-08-17 13:59:40||4145.5||4145.5||4145.5||4145.5|0
1629208790000|2021-08-17 13:59:50|4145.5|4145|4147.5|4147|4148|4147.5|4145.5|4145|3065
1629208800000|2021-08-17 14:00:00|4148||4148||4148||4147.5||621
1629208810000|2021-08-17 14:00:10|4148.5|4147.5|4149|4148|4149|4148|4148.5|4147.5|389
1629208820000|2021-08-17 14:00:20|4149.5|4148.5|4150|4149|4150|4149|4149.5|4148.5|64
1629208830000|2021-08-17 14:00:30|4150.5|4149.5|4150|4149.5|4151.5|4151|4150|4149|1812
1629208840000|2021-08-17 14:00:40||4149||4149||4149||4149|192
1629208850000|2021-08-17 14:00:50|4149.5|4148.5|4149|4148|4150|4148.5|4148.5|4148|1572
1629208860000|2021-08-17 14:01:00|4149.5|4148.5|4149|4148|4149.5|4148.5|4149|4148|1119
1629208880000|2021-08-17 14:01:20|4149.5|4148.5|4148.5|4148|4149.5|4148.5|4148.5|4148|721
1629208890000|2021-08-17 14:01:30|4148|4147.5|4147.5|4147|4148|4148|4147.5|4147|233
1629208900000|2021-08-17 14:01:40|4148|4147.5|4147.5|4147|4148|4147.5|4147.5|4147|1005
1629208910000|2021-08-17 14:01:50|4148||4148||4148||4148||311
1629208930000|2021-08-17 14:02:10|||||||||50
1629208940000|2021-08-17 14:02:20|4147.5|4146.5|4147.5|4146|4147.5|4146.5|4146.5|4146|1093
1629208950000|2021-08-17 14:02:30|4147|4146.5|4146.5|4145.5|4147|4146.5|4146|4145|147
1629208960000|2021-08-17 14:02:40|4147|4146|4147.5|4146.5|4147.5|4147|4147|4145.5|907
1629208970000|2021-08-17 14:02:50|4148|4147|4148|4147|4148.5|4147|4147.5|4147|411
1629208980000|2021-08-17 14:03:00|||||||||310
1629208990000|2021-08-17 14:03:10|4147.5||4148||4148||4147.5||0
1629209000000|2021-08-17 14:03:20|4148.5|4147.5|4149|4148|4149|4148|4148.5|4147|1392
1629209010000|2021-08-17 14:03:30|4148.5|4148.5|4149|4148.5|4149|4148.5|4148.5|4148.5|91
1629209020000|2021-08-17 14:03:40|4149.5|4148|4150|4149|4150|4149.5|4149.5|4148|145
1629209030000|2021-08-17 14:03:50|||||||||258
1629209040000|2021-08-17 14:04:00|4149.5|4148.5|4149|4148|4150|4148.5|4149|4148|316
1629209050000|2021-08-17 14:04:10|4149.5|4148.5|4150|4149|4150|4149|4149.5|4148|324
1629209070000|2021-08-17 14:04:30|4149.5||4150||4150||4149.5||91
1629209090000|2021-08-17 14:04:50|4150.5|4149.5|4150.5|4150|4150.5|4150|4150.5|4149.5|469
1629209100000|2021-08-17 14:05:00|4150|4149.5|4150|4149|4150|4149.5|4150|4149|900
1629209110000|2021-08-17 14:05:10|4150.5|4149.5|4150.5|4150|4150.5|4150|4150.5|4149.5|53
1629209120000|2021-08-17 14:05:20|4151|4150.5|4152|4151|4152.5|4151.5|4151|4150.5|382
1629209130000|2021-08-17 14:05:30|4151.5|4150.5|4151.5|4150.5|4151.5|4150.5|4151|4150.5|127
1629209150000|2021-08-17 14:05:50|4151|4150|4151.5|4150|4151.5|4150|4150|4149|1258
1629209160000|2021-08-17 14:06:00|||||||||25
1629209170000|2021-08-17 14:06:10|4151||4151||4151||4151||0
1629209180000|2021-08-17 14:06:20|4151.5|4150.5|4151.5|4151|4151.5|4151|4151.5|4150.5|91
1629209190000|2021-08-17 14:06:30||4150.5||4150.5||4150.5||4150.5|0
1629209200000|2021-08-17 14:06:40|4151|4150|4151|4150|4151|4150|4150.5|4150|749
1629209210000|2021-08-17 14:06:50|||||||||91
1629209230000|2021-08-17 14:07:10|4150.5|4150.5|4150|4149.5|4150.5|4150.5|4150|4149.5|2021
1629209240000|2021-08-17 14:07:20|4149.5|4149|4149|4148.5|4149.5|4149|4149|4148|621
1629209250000|2021-08-17 14:07:30|4149.5|4149|4150|4149|4150|4149|4149|4148.5|305
1629209260000|2021-08-17 14:07:40|||||||||204
1629209270000|2021-08-17 14:07:50|4150.5|4149.5|4150.5|4150|4151|4150|4150.5|4149|1335
1629209290000|2021-08-17 14:08:10|4151|4150.5|4152|4151|4153|4152.5|4151|4150.5|2922
1629209310000|2021-08-17 14:08:30|4151.5|4151.5|4150.5|4150|4152|4151.5|4150.5|4150|1076
1629209320000|2021-08-17 14:08:40|4151|4150.5|4151|4150|4151|4150.5|4150.5|4150|879
1629209340000|2021-08-17 14:09:00|4151.5|4150.5|4152|4151|4152|4151.5|4151|4150.5|1407
1629209350000|2021-08-17 14:09:10|4152.5|4151.5|4152|4151|4152.5|4151.5|4151.5|4150.5|2178
1629209360000|2021-08-17 14:09:20|4151.5||4152||4152||4151.5||0
1629209370000|2021-08-17 14:09:30|||||||||124
1629209390000|2021-08-17 14:09:50|4151.5|4151.5|4152.5|4152|4152.5|4152|4151.5|4151|750
1629209400000|2021-08-17 14:10:00|4153|4152.5|4153|4152.5|4153.5|4152.5|4153|4152.5|358
1629209420000|2021-08-17 14:10:20|4153.5|4153|4153.5|4152.5|4154|4153|4153|4152.5|927
1629209430000|2021-08-17 14:10:30|4153|4153|4152.5|4151.5|4153.5|4153|4152.5|4151.5|1346
1629209450000|2021-08-17 14:10:50|4152||4152||4152||4152||0
1629209460000|2021-08-17 14:11:00|4151.5|4151|4150.5|4149.5|4151.5|4151|4150|4149.5|1214
1629209470000|2021-08-17 14:11:10|4151|4150|4151.5|4150|4151.5|4150.5|4151|4149.5|302
1629209480000|2021-08-17 14:11:20|4151|4150.5|4150.5|4150|4151|4150.5|4150.5|4150|12
1629209490000|2021-08-17 14:11:30|4150|4149.5|4150.5|4149.5|4150.5|4149.5|4150|4149.5|53
1629209500000|2021-08-17 14:11:40|4150||4150||4150||4150||166
1629209510000|2021-08-17 14:11:50|4150.5||4150.5||4150.5||4150||205
1629209520000|2021-08-17 14:12:00|4150|4149|4150|4149|4150.5|4149|4149.5|4149|1089
1629209540000|2021-08-17 14:12:20|4149.5|4148.5|4149|4148|4149.5|4148.5|4148.5|4148|900
1629209550000|2021-08-17 14:12:30|||||||||83
1629209560000|2021-08-17 14:12:40|4149.5|4148.5|4150|4149.5|4150|4149.5|4149.5|4148|1428
1629209570000|2021-08-17 14:12:50|4150.5||4150||4150.5||4150||30
1629209580000|2021-08-17 14:13:00|4149.5|4149|4148|4147.5|4150|4149|4147.5|4147|4737
1629209590000|2021-08-17 14:13:10|4147.5|4147|4148|4147|4149|4148|4147.5|4147|2972
1629209600000|2021-08-17 14:13:20|4148.5|4147.5|4149.5|4148.5|4149.5|4148.5|4148.5|4147.5|671
1629209610000|2021-08-17 14:13:30|4150||4149.5||4150||4149.5||95
1629209620000|2021-08-17 14:13:40|4150|4148|4148|4147|4150|4148|4147.5|4147|3073
1629209630000|2021-08-17 14:13:50|4147.5||4148||4148||4147.5||351
1629209640000|2021-08-17 14:14:00|4148.5|4147.5|4148.5|4147.5|4148.5|4148|4148|4147.5|878
1629209650000|2021-08-17 14:14:10|4148|4148|4148.5|4147.5|4148.5|4148|4148|4147.5|546
1629209660000|2021-08-17 14:14:20|||||||||121
1629209670000|2021-08-17 14:14:30|4149|4148|4148.5|4147.5|4149|4148|4148|4147.5|2932
1629209680000|2021-08-17 14:14:40|4148|4148|4148|4147|4148.5|4148|4147|4146.5|1887
1629209690000|2021-08-17 14:14:50|||||||||12
1629209700000|2021-08-17 14:15:00|4147.5|4146.5|4147|4146|4148|4146.5|4147|4146|2673
1629209710000|2021-08-17 14:15:10|4147.5|4146.5|4147.5|4146.5|4147.5|4147|4147.5|4146|1012
1629209740000|2021-08-17 14:15:40|4147|4146|4146.5|4145.5|4147.5|4146|4146|4145.5|1006
1629209750000|2021-08-17 14:15:50|4147|4146|4147.5|4147|4147.5|4147|4147|4146|1283
1629209760000|2021-08-17 14:16:00|4148|4147.5|4148.5|4147.5|4148.5|4147.5|4148|4147.5|1014
1629209770000|2021-08-17 14:16:10|4148|4147|4148|4147|4148.5|4147|4147.5|4147|600
1629209780000|2021-08-17 14:16:20|4147.5|4146.5|4148|4147|4148.5|4147.5|4147.5|4146.5|741
1629209790000|2021-08-17 14:16:30|4147.5|4146.5|4147.5|4147|4147.5|4147|4147.5|4146.5|16
1629209800000|2021-08-17 14:16:40|4148|4147.5|4148.5|4147.5|4148.5|4147.5|4148|4147.5|654
1629209810000|2021-08-17 14:16:50|||||||||119
1629209820000|2021-08-17 14:17:00||4148||4147.5||4148||4147.5|50
1629209840000|2021-08-17 14:17:20|4148|4147|4147.5|4147|4148.5|4147|4147.5|4147|597
1629209850000|2021-08-17 14:17:30||4146.5||4146.5||4146.5||4146.5|136
1629209860000|2021-08-17 14:17:40||4147||4147||4147||4147|237
1629209870000|2021-08-17 14:17:50|4148|4147.5|4148|4147.5|4148|4147.5|4148|4147|559
1629209880000|2021-08-17 14:18:00|4147.5|4147|4148|4147|4148|4147.5|4147.5|4147|208
1629209890000|2021-08-17 14:18:10|4147.5||4147.5||4147.5||4147.5||0
1629209900000|2021-08-17 14:18:20|4148|4147.5|4148|4147.5|4148|4147.5|4148|4147.5|901
1629209910000|2021-08-17 14:18:30|||||||||38
1629209920000|2021-08-17 14:18:40|4147.5|4147|4148|4147|4148|4147|4147.5|4147|595
1629209930000|2021-08-17 14:18:50|||||||||1
1629209940000|2021-08-17 14:19:00|4147.5|4146.5|4147|4146|4147.5|4146.5|4146.5|4146|267
1629209950000|2021-08-17 14:19:10|4146.5|4145.5|4146.5|4145.5|4146.5|4145.5|4146|4145|697
1629209960000|2021-08-17 14:19:20||4145||4145.5||4145.5||4145|0
1629209970000|2021-08-17 14:19:30|4147|4146|4147|4146.5|4147|4146.5|4147|4146|299
1629209980000|2021-08-17 14:19:40|4147.5|4147|4148.5|4147.5|4148.5|4147.5|4147.5|4147|767
1629209990000|2021-08-17 14:19:50|4149|4148|4149.5|4148.5|4149.5|4149|4149|4147.5|2622
1629210000000|2021-08-17 14:20:00|4149|4148|4147.5|4146.5|4149.5|4148|4147.5|4146.5|1604
1629210010000|2021-08-17 14:20:10|4148|4147|4148|4146.5|4148|4147.5|4147.5|4146.5|431
1629210020000|2021-08-17 14:20:20|4147.5||4148||4148||4147.5||0
1629210030000|2021-08-17 14:20:30|4147.5|4147|4146.5|4145.5|4147.5|4147|4146.5|4145.5|1345
1629210040000|2021-08-17 14:20:40||4146||4146||4146||4145.5|134
1629210050000|2021-08-17 14:20:50|4147|4146.5|4146.5|4146|4147|4146.5|4146.5|4146|839
1629210060000|2021-08-17 14:21:00|4147||4147||4147||4147||389
1629210070000|2021-08-17 14:21:10|4146.5||4147||4147||4146.5||0
1629210080000|2021-08-17 14:21:20|4147.5|4146.5|4147.5|4146.5|4148.5|4147.5|4147|4146|1964
1629210090000|2021-08-17 14:21:30|4148|4147|4148.5|4147.5|4148.5|4147.5|4148|4147|0
1629210110000|2021-08-17 14:21:50|4148|4148|4148.5|4147.5|4148.5|4148|4148|4147.5|773
1629210120000|2021-08-17 14:22:00|||||||||100
1629210140000|2021-08-17 14:22:20|4148|4147|4147.5|4146.5|4148|4147|4147.5|4146.5|724
1629210150000|2021-08-17 14:22:30|4147|4146|4146.5|4146|4147|4146|4146.5|4146|480
1629210160000|2021-08-17 14:22:40|4147|4146.5|4146.5|4146|4147|4146.5|4146.5|4146|506
1629210170000|2021-08-17 14:22:50|4147|4146.5|4146.5|4146|4147|4146.5|4146.5|4146|612
1629210180000|2021-08-17 14:23:00|4146|4145.5|4146|4145.5|4146.5|4145.5|4146|4145.5|294
1629210190000|2021-08-17 14:23:10|4146.5||4146.5||4146.5||4146.5||511
1629210210000|2021-08-17 14:23:30|4146|4145|4145.5|4145|4146.5|4145|4145|4143.5|1920
1629210220000|2021-08-17 14:23:40|4146|4145.5|4145|4144.5|4146|4145.5|4145|4144.5|1525
1629210230000|2021-08-17 14:23:50|4145.5|4145|4145.5|4145|4145.5|4145|4145.5|4145|168
1629210240000|2021-08-17 14:24:00|4146|4145.5|4146.5|4145|4146.5|4145.5|4146|4145|387
1629210250000|2021-08-17 14:24:10|4146||4146||4146||4146||0
1629210300000|2021-08-17 14:25:00|4146.5|4145.5|4147.5|4147|4147.5|4147|4146.5|4145.5|1121
1629210310000|2021-08-17 14:25:10|4148|4147.5|4148|4146.5|4148|4147.5|4147.5|4146.5|1539
1629210320000|2021-08-17 14:25:20|4147.5||4147||4147.5||4147||135
1629210330000|2021-08-17 14:25:30|4146.5|4146|4146.5|4145.5|4146.5|4146|4145.5|4145|1936
1629210340000|2021-08-17 14:25:40|4147.5|4146|4147.5|4147|4148|4147|4147|4146|1966
1629210350000|2021-08-17 14:25:50|4147|4146.5|4147.5|4146.5|4147.5|4147|4147|4146.5|404
1629210370000|2021-08-17 14:26:10|4148|4147|4146.5|4146|4148|4147|4146.5|4146|736
1629210380000|2021-08-17 14:26:20|4146|4145.5|4146|4145|4146|4145.5|4146|4145|75
1629210400000|2021-08-17 14:26:40|4146.5|4145.5|4146.5|4146|4147|4146|4146.5|4145.5|255
1629210410000|2021-08-17 14:26:50|4147|4145.5|4147|4146|4147|4146.5|4147|4145.5|265
1629210420000|2021-08-17 14:27:00|||||||||100
1629210430000|2021-08-17 14:27:10|||||||||160
1629210460000|2021-08-17 14:27:40|4146.5|4145.5|4146.5|4145.5|4147|4146|4146|4145.5|935
1629210480000|2021-08-17 14:28:00|4147|4146|4146.5|4145.5|4148|4147|4146.5|4145.5|2255
1629210500000|2021-08-17 14:28:20|4146|4145|4145.5|4144|4146|4145|4144.5|4144|1476
1629210510000|2021-08-17 14:28:30||4144.5||4144.5||4144.5||4144|0
1629210530000|2021-08-17 14:28:50|4146|4145|4146|4145.5|4146.5|4145.5|4145.5|4144.5|745
1629210540000|2021-08-17 14:29:00|4145.5|4145|4146|4145|4146|4145|4144|4143.5|7378
1629210550000|2021-08-17 14:29:10|4145.5|4144.5|4145.5|4144.5|4146|4144.5|4145|4144|622
1629210560000|2021-08-17 14:29:20|4145|4145|4145.5|4144|4145.5|4145|4144.5|4143.5|411
1629210570000|2021-08-17 14:29:30|4145||4145||4145||4145||0
1629210600000|2021-08-17 14:30:00|4145.5|4144.5|4144.5|4144|4145.5|4145|4144.5|4144|2203
1629210610000|2021-08-17 14:30:10|4145|4144.5|4145|4144|4145|4144.5|4145|4144|696
1629210630000|2021-08-17 14:30:30|4145.5|4144.5|4145.5|4144.5|4145.5|4145|4145|4144.5|553
1629210640000|2021-08-17 14:30:40|4146|4145|4146.5|4145.5|4146.5|4145.5|4146|4144.5|1538
1629210650000|2021-08-17 14:30:50|4146|4145|4146|4145|4146.5|4145|4145|4144.5|1516
1629210660000|2021-08-17 14:31:00|4146.5|4145.5|4146|4145.5|4147.5|4146.5|4146|4145|2839
1629210670000|2021-08-17 14:31:10|4146.5|4146|4146.5|4145.5|4146.5|4146|4146|4145.5|574
1629210680000|2021-08-17 14:31:20|4146|4145|4146|4145|4146|4145|4145.5|4145|433
1629210710000|2021-08-17 14:31:50|||||||||50
1629210720000|2021-08-17 14:32:00|4146.5|4145.5|4146.5|4145.5|4146.5|4146|4146.5|4145|456
1629210750000|2021-08-17 14:32:30|4146|4145|4145|4144.5|4146.5|4145.5|4145|4144.5|1471
1629210760000|2021-08-17 14:32:40|4145.5||4145.5||4145.5||4145.5||100
1629210770000|2021-08-17 14:32:50||4145||4145||4145||4145|0
1629210790000|2021-08-17 14:33:10|4146|4144.5|4145|4144.5|4146|4144.5|4145|4144.5|26
1629210800000|2021-08-17 14:33:20|4145.5|4145|4145.5|4145|4145.5|4145|4145.5|4145|647
1629210810000|2021-08-17 14:33:30|4146|4145.5|4146|4145|4146|4145.5|4145.5|4145|839
1629210820000|2021-08-17 14:33:40|4146.5|4145.5|4147|4146|4147|4146.5|4146.5|4145|791
1629210890000|2021-08-17 14:34:50|||||||||10
1629210900000|2021-08-17 14:35:00|4146.5|4146.5|4147|4146|4147|4146.5|4146.5|4146|1565
1629210910000|2021-08-17 14:35:10|4146.5|4145|4146|4145|4146.5|4145.5|4145.5|4145|1106
1629210920000|2021-08-17 14:35:20|||||||||476
1629210930000|2021-08-17 14:35:30|4145.5|4144.5|4145|4144.5|4145.5|4144.5|4145|4144.5|1310
1629210940000|2021-08-17 14:35:40|4145.5|4145|4145|4144.5|4145.5|4145|4145|4144.5|1071
1629210950000|2021-08-17 14:35:50|4145.5|4145|4145.5|4144.5|4145.5|4145|4145|4144.5|472
1629211000000|2021-08-17 14:36:40|4145|4144|4144|4143.5|4145.5|4144|4144|4143.5|1698
1629211010000|2021-08-17 14:36:50|4143.5|4143|4144|4143|4144|4143.5|4143.5|4143|647
1629211040000|2021-08-17 14:37:20|4144.5|4143.5|4145|4144|4145|4144.5|4144.5|4143|2492
1629211050000|2021-08-17 14:37:30|4144.5|4143.5|4143|4142.5|4144.5|4143.5|4143|4142.5|1153
1629211060000|2021-08-17 14:37:40|4143.5|4143|4143.5|4143|4143.5|4143|4143.5|4142.5|789
1629211070000|2021-08-17 14:37:50|4144|4143.5|4145|4144|4145|4144|4144|4143.5|534
1629211090000|2021-08-17 14:38:10|4144.5|4143.5|4144|4143|4144.5|4143.5|4144|4143|1038
1629211100000|2021-08-17 14:38:20|4144.5|4143.5|4144|4143|4144.5|4143.5|4144|4143|655
1629211110000|2021-08-17 14:38:30|4143.5|4142.5|4142|4141.5|4144|4142.5|4141.5|4141|1932
1629211120000|2021-08-17 14:38:40|4142.5|4142|4142|4141|4142.5|4142|4141.5|4141|527
1629211130000|2021-08-17 14:38:50|4142.5|4141.5|4142|4141|4142.5|4142|4142|4141|716
1629211140000|2021-08-17 14:39:00|4142.5|4141.5|4143.5|4142.5|4143.5|4142.5|4142|4141.5|2047
1629211150000|2021-08-17 14:39:10|4143|4141.5|4142.5|4141.5|4143|4142|4142|4141.5|246
1629211160000|2021-08-17 14:39:20|4142|4141|4142|4141|4142|4141.5|4141.5|4141|544
1629211170000|2021-08-17 14:39:30|4141.5|4140.5|4141|4140|4141.5|4141|4140.5|4139.5|1305
1629211180000|2021-08-17 14:39:40||4140.5||4140.5||4140.5||4140.5|211
1629211190000|2021-08-17 14:39:50|4140.5|4140|4141|4140|4141|4140.5|4140.5|4140|216
1629211240000|2021-08-17 14:40:40|4140.5||4141||4141||4140.5||214
1629211260000|2021-08-17 14:41:00|4141.5|4140.5|4141.5|4140.5|4142|4141|4141.5|4140|2392
1629211280000|2021-08-17 14:41:20|4141|4140|4141|4140|4141|4140|4140.5|4140|635
1629211290000|2021-08-17 14:41:30|4141.5|4140.5|4141.5|4140.5|4141.5|4140.5|4141.5|4140.5|70
1629211310000|2021-08-17 14:41:50|4142|4141|4142|4141.5|4142|4141.5|4142|4141|627
1629211320000|2021-08-17 14:42:00|4142.5|4142|4142.5|4141.5|4143|4142|4142|4141.5|505
1629211330000|2021-08-17 14:42:10|4142|4142|4142.5|4141.5|4142.5|4142|4142|4141.5|586
1629211350000|2021-08-17 14:42:30|4143||4143||4143||4142.5||64
1629211360000|2021-08-17 14:42:40|4143.5|4142|4143.5|4142.5|4143.5|4142.5|4143.5|4142|0
1629211370000|2021-08-17 14:42:50|4143|4142|4142|4141.5|4143.5|4143|4142|4141.5|2580
1629211380000|2021-08-17 14:43:00|4141.5|4141|4141.5|4140.5|4141.5|4141|4141.5|4140.5|211
1629211390000|2021-08-17 14:43:10|4142|4141|4142|4140.5|4142|4141.5|4142|4140.5|903
1629211400000|2021-08-17 14:43:20|4141.5||4141.5||4141.5||4141.5||0
1629211410000|2021-08-17 14:43:30|||||||||46
1629211420000|2021-08-17 14:43:40|||||||||119
1629211430000|2021-08-17 14:43:50|4142|4141|4141.5|4141|4142|4141.5|4141.5|4141|710
1629211440000|2021-08-17 14:44:00|4142|4141.5|4143.5|4142.5|4143.5|4142.5|4141.5|4141.5|1160
1629211480000|2021-08-17 14:44:40|4143|4143|4143|4142|4143.5|4143|4142.5|4142|1476
1629211490000|2021-08-17 14:44:50|4143.5|4142.5|4143.5|4143|4143.5|4143|4143.5|4142|271
1629211510000|2021-08-17 14:45:10|4144|4143.5|4144|4143|4144|4143.5|4143.5|4143|260
1629211520000|2021-08-17 14:45:20|4143.5|4143.5|4144|4143.5|4144|4143.5|4143.5|4143.5|1426
1629211530000|2021-08-17 14:45:30|||||||||100
1629211540000|2021-08-17 14:45:40|4144.5|4144|4144.5|4143.5|4144.5|4144|4144.5|4143.5|58
1629211570000|2021-08-17 14:46:10|||||||||661
1629211580000|2021-08-17 14:46:20|||||||||250
1629211590000|2021-08-17 14:46:30|||||||||356
1629211600000|2021-08-17 14:46:40|4144|4143|4144|4143.5|4144|4143.5|4143.5|4143|857
1629211610000|2021-08-17 14:46:50|4144.5|4144|4145.5|4144.5|4146|4145|4144.5|4144|2804
1629211620000|2021-08-17 14:47:00|4145|4144|4144.5|4143.5|4145|4144|4144|4143.5|680
1629211630000|2021-08-17 14:47:10|4144||4144||4144||4144||0
1629211640000|2021-08-17 14:47:20|4144.5|4144|4144.5|4143.5|4144.5|4144|4144.5|4143.5|841
1629211650000|2021-08-17 14:47:30|4145|4144|4145|4144|4145|4144.5|4144.5|4144|3
1629211660000|2021-08-17 14:47:40|4145.5|4144.5|4146|4145|4146|4145|4145.5|4144.5|115
1629211670000|2021-08-17 14:47:50|4146.5|4145.5|4146|4145|4146.5|4146|4145.5|4145|869
1629211680000|2021-08-17 14:48:00|4146.5|4145.5|4146|4145|4146.5|4145.5|4146|4145|50
1629211690000|2021-08-17 14:48:10|4145.5|4145.5|4146|4145|4146|4145.5|4145.5|4145|428
1629211700000|2021-08-17 14:48:20|4145.5||4146||4146||4145.5||104
1629211710000|2021-08-17 14:48:30||4145.5||4145||4145.5||4145|990
1629211790000|2021-08-17 14:49:50|4146.5|4145.5|4145.5|4145|4146.5|4146|4145.5|4145|3093
1629211800000|2021-08-17 14:50:00|4146|4145.5|4145.5|4145|4146|4145.5|4145.5|4145|1052
1629211810000|2021-08-17 14:50:10|4146|4145.5|4146.5|4145.5|4146.5|4146|4145.5|4145|467
1629211820000|2021-08-17 14:50:20|4146|4145|4145.5|4145|4146|4145.5|4145.5|4145|779
1629211830000|2021-08-17 14:50:30|||||||||88
1629211840000|2021-08-17 14:50:40|4145|4144.5|4145.5|4144.5|4145.5|4144.5|4145|4144.5|918
1629211850000|2021-08-17 14:50:50|||||||||10
1629211860000|2021-08-17 14:51:00|4146|4145|4146|4145|4146|4145.5|4145.5|4144.5|917
1629211870000|2021-08-17 14:51:10|||||||||335
1629211910000|2021-08-17 14:51:50|||||||||125
1629211920000|2021-08-17 14:52:00|4145.5|4145.5|4145|4144.5|4145.5|4145.5|4145|4144.5|2007
1629211950000|2021-08-17 14:52:30|4145.5|4145|4145.5|4144.5|4145.5|4145|4145|4144.5|1675
1629211960000|2021-08-17 14:52:40|4145|4144|4145|4144|4145.5|4144|4144.5|4144|275
1629211980000|2021-08-17 14:53:00|4145.5|4144.5|4145.5|4145|4146|4145.5|4145.5|4144|1500
1629211990000|2021-08-17 14:53:10|||||||||213
1629212000000|2021-08-17 14:53:20|||||||||61
1629212010000|2021-08-17 14:53:30|4146|4145.5|4146|4145.5|4146|4145.5|4146|4145.5|95
1629212030000|2021-08-17 14:53:50|||||||||210
1629212040000|2021-08-17 14:54:00|4146.5|4146|4146.5|4146|4146.5|4146|4146.5|4146|1576
1629212060000|2021-08-17 14:54:20|4147|4145.5|4146.5|4146|4147|4146|4146|4145.5|1258
1629212070000|2021-08-17 14:54:30|||||||||140
1629212090000|2021-08-17 14:54:50|4147|4146.5|4146.5|4146|4147|4146.5|4146.5|4146|565
1629212100000|2021-08-17 14:55:00|4147|4146.5|4148|4147|4148|4147|4147|4146.5|921
1629212110000|2021-08-17 14:55:10|4147.5|4146.5|4146.5|4146|4148|4146.5|4146.5|4146|763
1629212130000|2021-08-17 14:55:30|4147|4146.5|4147|4146.5|4147|4146.5|4147|4146.5|1082
1629212140000|2021-08-17 14:55:40|4147.5|4147|4147.5|4146.5|4148|4147|4147|4146.5|126
1629212160000|2021-08-17 14:56:00||4147||4147||4147||4147|366
1629212170000|2021-08-17 14:56:10|4148|4147.5|4147.5|4147|4148|4147.5|4147.5|4147|1009
1629212180000|2021-08-17 14:56:20|4148|4147.5|4149|4148|4149|4148|4148|4147.5|397
1629212210000|2021-08-17 14:56:50|4148.5||4149||4149||4148.5||305
1629212220000|2021-08-17 14:57:00|4148.5||4148.5||4148.5||4148.5||0
1629212230000|2021-08-17 14:57:10|4148|4147.5|4148|4147.5|4148.5|4147.5|4148|4147.5|1083
1629212240000|2021-08-17 14:57:20|4147.5|4147|4148|4147|4148|4147|4147.5|4147|689
1629212260000|2021-08-17 14:57:40|4147.5||4147.5||4147.5||4147.5||0
1629212270000|2021-08-17 14:57:50|||||||||60
1629212280000|2021-08-17 14:58:00|4147|4146.5|4147|4146.5|4147|4146.5|4147|4146.5|560
1629212290000|2021-08-17 14:58:10|4147.5|4147|4148|4147.5|4148|4147.5|4147.5|4146.5|1698
1629212300000|2021-08-17 14:58:20|4147.5|4147|4147|4146.5|4147.5|4147|4147|4146.5|588
1629212310000|2021-08-17 14:58:30|4147.5|4147|4147|4146.5|4147.5|4147|4147|4146.5|460
1629212320000|2021-08-17 14:58:40|4147.5|4147|4148|4147.5|4148.5|4147.5|4147.5|4147|1129
1629212340000|2021-08-17 14:59:00|4148.5|4148|4148.5|4147.5|4148.5|4148|4148.5|4147.5|722
1629212360000|2021-08-17 14:59:20|4148|4147|4148|4147.5|4148.5|4147.5|4147.5|4147|2341
1629212370000|2021-08-17 14:59:30|4148.5|4148|4148.5|4147.5|4148.5|4148|4148.5|4147.5|471
1629212390000|2021-08-17 14:59:50|4149|4148|4149.5|4148.5|4149.5|4149|4149|4147.5|1884
1629212400000|2021-08-17 15:00:00|4149|4148|4149|4148.5|4149|4148.5|4148.5|4148|145
1629212410000|2021-08-17 15:00:10|4148.5|4148|4148.5|4147.5|4148.5|4148|4148.5|4147.5|778
1629212420000|2021-08-17 15:00:20|||||||||78
1629212430000|2021-08-17 15:00:30|4149|4148|4149.5|4149|4149.5|4149|4149|4148|847
1629212440000|2021-08-17 15:00:40|4149|4148.5|4149.5|4148.5|4149.5|4149|4149|4148.5|611
1629212450000|2021-08-17 15:00:50|||||||||51
1629212460000|2021-08-17 15:01:00|4149|4148|4149.5|4148.5|4149.5|4148.5|4148.5|4148|1035
1629212470000|2021-08-17 15:01:10|4149||4149||4149||4149||0
1629212480000|2021-08-17 15:01:20|4149.5|4149|4150.5|4150|4150.5|4150|4149.5|4149|2024
1629212490000|2021-08-17 15:01:30|4151|4150.5|4151|4150|4151.5|4150.5|4150.5|4150|800
1629212500000|2021-08-17 15:01:40|4150.5|4149.5|4149.5|4149|4150.5|4149.5|4149.5|4149|1338
1629212510000|2021-08-17 15:01:50|4150|4149.5|4149.5|4149|4150|4149.5|4149.5|4149|1214
1629212520000|2021-08-17 15:02:00|4150|4149.5|4150|4149.5|4150|4149.5|4149.5|4149|251
1629212530000|2021-08-17 15:02:10|4150.5|4150|4150.5|4150|4151|4150|4150|4149.5|915
1629212560000|2021-08-17 15:02:40|4151|4150.5|4151|4150.5|4151|4150.5|4150.5|4150|1407
1629212570000|2021-08-17 15:02:50|4150.5|4150|4150.5|4150|4150.5|4150|4150.5|4150|1211
1629212580000|2021-08-17 15:03:00|||||||||215
1629212590000|2021-08-17 15:03:10|4150|4149.5|4150|4149.5|4150|4149.5|4150|4149.5|311
1629212600000|2021-08-17 15:03:20|4149.5|4149|4149|4148.5|4150|4149.5|4149|4148.5|4320
1629212610000|2021-08-17 15:03:30|4148.5|4148|4149|4148.5|4149|4148.5|4148.5|4148|900
1629212630000|2021-08-17 15:03:50|4149.5|4149|4150|4149.5|4150|4149.5|4149.5|4149|3955
1629212640000|2021-08-17 15:04:00|||||||||268
1629212660000|2021-08-17 15:04:20|4149.5|4149|4148.5|4148|4149.5|4149|4148.5|4148|1975
1629212670000|2021-08-17 15:04:30|4148|4147.5|4148.5|4148|4148.5|4148|4147.5|4147|3307
1629212680000|2021-08-17 15:04:40|4148|4147.5|4148|4147.5|4148|4147.5|4148|4147.5|1070
1629212690000|2021-08-17 15:04:50|4148.5|4148|4148|4147.5|4148.5|4148|4148|4147.5|1174
1629212700000|2021-08-17 15:05:00||4147||4147.5||4147.5||4147|772
1629212710000|2021-08-17 15:05:10|||||||||751
1629212720000|2021-08-17 15:05:20|||||||||325
1629212730000|2021-08-17 15:05:30|4148.5|4148|4150|4149.5|4150|4149.5|4148.5|4148|2199
1629212750000|2021-08-17 15:05:50|||||||||9
1629212760000|2021-08-17 15:06:00|4149.5|4149|4149.5|4149|4149.5|4149|4149.5|4149|2358
1629212770000|2021-08-17 15:06:10|4149|4148.5|4149|4148.5|4149.5|4149|4149|4148.5|117
1629212780000|2021-08-17 15:06:20|4148.5|4148|4149|4148.5|4149|4148.5|4148.5|4148|1712
1629212790000|2021-08-17 15:06:30|4149.5|4149|4149.5|4149|4149.5|4149|4149.5|4149|608
1629212800000|2021-08-17 15:06:40|4150|4149.5|4149.5|4149|4150.5|4150|4149.5|4149|5557
1629212810000|2021-08-17 15:06:50|||||||||230
1629212820000|2021-08-17 15:07:00|4150|4149.5|4149.5|4148.5|4150|4149.5|4149|4148.5|3415
1629212830000|2021-08-17 15:07:10||4149||4149||4149||4149|0
1629212840000|2021-08-17 15:07:20|4150|4149.5|4150|4149.5|4150.5|4150|4150|4149|2171
1629212850000|2021-08-17 15:07:30|4149.5|4149|4149.5|4149|4149.5|4149|4149.5|4149|301
1629212860000|2021-08-17 15:07:40|4150|4149.5|4150|4149.5|4150|4149.5|4149.5|4149|1231
1629212870000|2021-08-17 15:07:50|||||||||440
1629212880000|2021-08-17 15:08:00|4149.5|4149|4149.5|4149|4150|4149|4149.5|4149|1853
1629212890000|2021-08-17 15:08:10|||||||||61
1629212900000|2021-08-17 15:08:20|4149|4148.5|4149|4148.5|4149|4148.5|4149|4148.5|801
1629212930000|2021-08-17 15:08:50|4148.5|4148|4148.5|4148|4148.5|4148|4148.5|4148|694
1629212950000|2021-08-17 15:09:10|4149|4148.5|4149|4148.5|4149|4148.5|4149|4148.5|1500
1629212960000|2021-08-17 15:09:20|4148.5|4148|4149|4148|4149|4148|4148.5|4148|188
1629212990000|2021-08-17 15:09:50|4148.5||4148.5||4148.5||4148.5||611
1629213000000|2021-08-17 15:10:00|4149|4148.5|4149|4148.5|4149|4148.5|4149|4148.5|1692
1629213010000|2021-08-17 15:10:10|4149.5|4149|4149.5|4149|4149.5|4149|4149|4148.5|1622
1629213020000|2021-08-17 15:10:20|||||||||224
1629213030000|2021-08-17 15:10:30|4150|4149.5|4149|4148.5|4150|4149.5|4149|4148.5|2539
1629213040000|2021-08-17 15:10:40|4149.5|4149|4150|4149.5|4150.5|4149.5|4149|4148.5|2975
1629213060000|2021-08-17 15:11:00|4149.5|4149|4149.5|4149|4150|4149.5|4149.5|4149|1616
1629213070000|2021-08-17 15:11:10|||||||||49
1629213080000|2021-08-17 15:11:20|||||||||99
1629213090000|2021-08-17 15:11:30|4150|4150|4152|4151.5|4152|4151.5|4150|4150|3699
1629213100000|2021-08-17 15:11:40|4151.5|4151|4151.5|4151|4152|4151|4151.5|4151|747
1629213120000|2021-08-17 15:12:00|4151|4150.5|4150.5|4150|4151|4150.5|4150.5|4149.5|1401
1629213130000|2021-08-17 15:12:10|4151|4150.5|4150.5|4150|4151|4150.5|4150.5|4150|926
1629213140000|2021-08-17 15:12:20|4151|4150.5|4150.5|4150|4151|4150.5|4150.5|4150|2906
1629213160000|2021-08-17 15:12:40|4151|4150.5|4151|4150.5|4151.5|4150.5|4151|4150.5|2531
1629213170000|2021-08-17 15:12:50|4151.5|4151|4151|4150.5|4151.5|4151|4151|4150.5|2428
1629213180000|2021-08-17 15:13:00|4151.5|4151|4151.5|4150.5|4151.5|4151|4151|4150.5|2733
1629213190000|2021-08-17 15:13:10|4152|4151|4151.5|4151|4152|4151.5|4151.5|4151|754
1629213200000|2021-08-17 15:13:20|4151|4150.5|4151.5|4151|4151.5|4151|4151|4150.5|1381
1629213210000|2021-08-17 15:13:30|4151|4150.5|4151|4150.5|4151|4150.5|4151|4150.5|552
1629213230000|2021-08-17 15:13:50|4151.5|4151|4151.5|4151|4151.5|4151|4151|4150.5|884
1629213240000|2021-08-17 15:14:00|||||||||84
1629213250000|2021-08-17 15:14:10|||||||||200
1629213260000|2021-08-17 15:14:20|||||||||182
1629213280000|2021-08-17 15:14:40|||||||||327
1629213290000|2021-08-17 15:14:50|||||||||955
1629213300000|2021-08-17 15:15:00|4151.5|4150.5|4152.5|4151.5|4152.5|4151.5|4151.5|4150.5|0
1629213310000|2021-08-17 15:15:10|4152|4151|4152|4151|4152|4151|4151.5|4150.5|2
1629213320000|2021-08-17 15:15:20|4151.5|4150.5|4152|4151|4152|4151|4151.5|4150.5|0
1629213330000|2021-08-17 15:15:30|4151.5|4150.5|4151.5|4150.5|4152|4151|4151.5|4150.5|0
1629213340000|2021-08-17 15:15:40|4152.5|4151|4154|4152.5|4154.5|4153|4152.5|4151|80
1629213350000|2021-08-17 15:15:50|4154.5|4153|4154|4153|4154.5|4153.5|4154|4152.5|0
1629213360000|2021-08-17 15:16:00|4154.5|4153.5|4153.5|4152.5|4154.5|4153.5|4153.5|4152.5|0
1629213370000|2021-08-17 15:16:10|4154|4153|4153.5|4152.5|4155|4154|4153.5|4152.5|41
1629213380000|2021-08-17 15:16:20|4154|4153|4153.5|4152.5|4154|4153|4153.5|4152.5|123
1629213390000|2021-08-17 15:16:30|4154|4153|4153.5|4152.5|4154|4153|4153.5|4152.5|0
1629213400000|2021-08-17 15:16:40|4154|4153|4154.5|4153.5|4155|4154|4153.5|4152.5|0
1629213410000|2021-08-17 15:16:50|4155|4154|4155.5|4154|4155.5|4154|4154.5|4153.5|0
1629213420000|2021-08-17 15:17:00|4155|4153.5|4155|4154|4155|4154|4154.5|4153.5|0
1629213430000|2021-08-17 15:17:10|4154.5|4153.5|4153.5|4152.5|4155|4154|4153|4152|151
1629213440000|2021-08-17 15:17:20|4153|4152|4153.5|4152.5|4153.5|4152.5|4153|4152|0
1629213450000|2021-08-17 15:17:30|4153|4152|4153.5|4152.5|4153.5|4152.5|4153|4152|0
1629213460000|2021-08-17 15:17:40|4153|4152|4153.5|4152.5|4154|4153|4153|4152|0
1629213470000|2021-08-17 15:17:50|4153|4152|4153|4151.5|4153.5|4152|4152.5|4151.5|31
1629213480000|2021-08-17 15:18:00|4153.5|4152|4153|4152|4153.5|4152|4152.5|4151.5|0
1629213490000|2021-08-17 15:18:10|4152.5|4151.5|4153|4152|4153|4152|4152.5|4151.5|0
1629213500000|2021-08-17 15:18:20|4152.5|4151.5|4152|4151|4153|4152|4152|4151|0
1629213510000|2021-08-17 15:18:30|4152.5|4151.5|4152|4151|4152.5|4151.5|4152|4151|0
1629213520000|2021-08-17 15:18:40|4152.5|4151.5|4152.5|4151.5|4152.5|4151.5|4152|4151|0
1629213530000|2021-08-17 15:18:50|4152|4151|4153.5|4152.5|4153.5|4152.5|4152|4151|56
1629213540000|2021-08-17 15:19:00|4153|4152|4154|4153|4154|4153|4153|4152|41
1629213550000|2021-08-17 15:19:10|4153.5|4152.5|4153.5|4152.5|4154|4153|4153|4152|15
1629213560000|2021-08-17 15:19:20|4153|4152|4153.5|4152.5|4154|4152.5|4153|4152|0
1629213570000|2021-08-17 15:19:30|4153|4152|4153|4152|4153|4152|4152.5|4151.5|9
1629213580000|2021-08-17 15:19:40|4152.5|4151.5|4153|4152|4153|4152|4152.5|4151.5|0
1629213590000|2021-08-17 15:19:50|4154|4153|4153.5|4152.5|4154|4153|4153|4152|252
1629213600000|2021-08-17 15:20:00|4153|4152|4153.5|4152.5|4153.5|4152.5|4153|4152|0
1629213610000|2021-08-17 15:20:10|4153|4152|4153|4152|4153.5|4152.5|4153|4152|0
1629213620000|2021-08-17 15:20:20|4153.5|4152.5|4154|4152.5|4154.5|4153|4153|4152|25
1629213630000|2021-08-17 15:20:30|4154.5|4153|4154|4152.5|4154.5|4153|4153.5|4152.5|0
1629213640000|2021-08-17 15:20:40|4154.5|4153|4153.5|4152.5|4154.5|4153.5|4153|4152|17
1629213650000|2021-08-17 15:20:50|4153|4152|4152.5|4151.5|4153|4152|4152|4151|10
1629213660000|2021-08-17 15:21:00|4152|4151|4152.5|4151.5|4152.5|4151.5|4152|4151|0
1629213670000|2021-08-17 15:21:10|4152|4151|4152.5|4151.5|4153|4152|4152|4151|50
1629213680000|2021-08-17 15:21:20|4152|4151|4152|4151|4153|4152|4152|4151|144
1629213690000|2021-08-17 15:21:30|4152.5|4151.5|4152.5|4151.5|4153|4152|4152|4151|0
1629213700000|2021-08-17 15:21:40|4153|4152|4153|4152|4153|4152|4152|4151|0
1629213710000|2021-08-17 15:21:50|4152.5|4151.5|4152.5|4151.5|4153|4152|4152.5|4151.5|0
1629213720000|2021-08-17 15:22:00|4153|4152|4153|4152|4153|4152|4152.5|4151.5|0
1629213730000|2021-08-17 15:22:10|4153.5|4152.5|4153.5|4152.5|4153.5|4152.5|4153|4152|56
1629213740000|2021-08-17 15:22:20|4153|4152|4153.5|4152.5|4154|4153|4153|4152|113
1629213750000|2021-08-17 15:22:30|4154|4153|4153.5|4152|4154|4153|4153|4152|0
1629213760000|2021-08-17 15:22:40|4154|4152.5|4154|4153|4154|4153|4153.5|4152.5|0
1629213770000|2021-08-17 15:22:50|4153.5|4152.5|4154|4153|4154|4153|4153.5|4152.5|55
1629213780000|2021-08-17 15:23:00|4153.5|4152.5|4154|4153|4154|4153|4153.5|4152.5|0
1629213790000|2021-08-17 15:23:10|4153.5|4152.5|4154|4153|4154|4153|4153.5|4152.5|0
1629213800000|2021-08-17 15:23:20|4153.5|4152.5|4154|4153|4154|4153|4153.5|4152.5|0
1629213810000|2021-08-17 15:23:30|4153.5|4152.5|4154|4153|4154|4153|4153.5|4152.5|126
1629213820000|2021-08-17 15:23:40|4153.5|4152.5|4154.5|4153|4154.5|4153.5|4153.5|4152.5|94
1629213830000|2021-08-17 15:23:50|4154|4152.5|4153|4151.5|4154|4153|4153|4151.5|102
1629213840000|2021-08-17 15:24:00|4153.5|4152|4154|4152.5|4154|4152.5|4153|4151.5|0
1629213850000|2021-08-17 15:24:10|4154.5|4153|4154.5|4153|4154.5|4153|4154|4152.5|0
1629213860000|2021-08-17 15:24:20|4154|4152.5|4154.5|4153.5|4154.5|4153.5|4154|4152.5|0
1629213870000|2021-08-17 15:24:30|4154|4153|4154|4153|4154.5|4153.5|4154|4153|0
1629213880000|2021-08-17 15:24:40|4154.5|4153.5|4154|4153|4154.5|4153.5|4154|4153|76
1629213890000|2021-08-17 15:24:50|4154.5|4153.5|4154|4153|4154.5|4153.5|4154|4153|0
1629213900000|2021-08-17 15:25:00|4154.5|4153.5|4154|4153|4154.5|4153.5|4153.5|4152|60
1629213910000|2021-08-17 15:25:10|4154.5|4152.5|4153|4151.5|4154.5|4153|4153|4151.5|23
1629213920000|2021-08-17 15:25:20|4153.5|4152|4152|4151|4153.5|4152|4151.5|4150.5|185
1629213930000|2021-08-17 15:25:30|4152.5|4150.5|4152|4151|4152.5|4151.5|4152|4150.5|180
1629213940000|2021-08-17 15:25:40|4152.5|4151.5|4152.5|4151.5|4152.5|4151.5|4152|4151|0
1629213950000|2021-08-17 15:25:50|4152|4151|4152.5|4151.5|4153|4152|4152|4151|0
1629213960000|2021-08-17 15:26:00|4153|4152|4153|4152|4153|4152|4152.5|4151.5|0
1629213970000|2021-08-17 15:26:10|4152.5|4151.5|4152.5|4151.5|4153|4152|4152.5|4151.5|0
1629213980000|2021-08-17 15:26:20|4153|4151|4152.5|4151.5|4153|4151.5|4152|4151|0
1629213990000|2021-08-17 15:26:30|4152|4151|4152.5|4151.5|4152.5|4151.5|4152|4151|0
1629214000000|2021-08-17 15:26:40|4152|4151|4152|4151|4152.5|4151.5|4152|4151|0
1629214010000|2021-08-17 15:26:50|4152.5|4151.5|4152|4151|4152.5|4151.5|4152|4151|0
1629214020000|2021-08-17 15:27:00|4152.5|4151.5|4152.5|4151.5|4152.5|4151.5|4151.5|4150.5|11
1629214030000|2021-08-17 15:27:10|4152|4151|4152|4151|4152.5|4151.5|4152|4151|106
1629214040000|2021-08-17 15:27:20|4152.5|4151.5|4152.5|4151.5|4152.5|4151.5|4152|4151|0
1629214050000|2021-08-17 15:27:30|4152|4151|4152.5|4151.5|4153|4152|4152|4151|0
1629214060000|2021-08-17 15:27:40|4153|4152|4152.5|4151.5|4153|4152|4152.5|4151.5|0
1629214070000|2021-08-17 15:27:50|4153.5|4152|4153|4152|4153.5|4152|4152.5|4151.5|50
1629214080000|2021-08-17 15:28:00|4152.5|4151.5|4152.5|4151.5|4153|4152|4152.5|4151.5|157
1629214090000|2021-08-17 15:28:10|4152|4151|4152.5|4151.5|4152.5|4151.5|4152|4151|0
1629214100000|2021-08-17 15:28:20|4152|4151|4152.5|4151.5|4152.5|4151.5|4152|4151|0
1629214110000|2021-08-17 15:28:30|4152|4151|4151|4150|4152|4151|4151|4150|239
1629214120000|2021-08-17 15:28:40|4152|4151|4151.5|4150|4152|4151|4151|4149.5|1
1629214130000|2021-08-17 15:28:50|4151|4149.5|4151|4150|4151.5|4150|4150.5|4149.5|0
1629214140000|2021-08-17 15:29:00|4150.5|4149.5|4150|4148.5|4151|4150|4150|4148.5|322
1629214150000|2021-08-17 15:29:10|4149.5|4149|4151.5|4150|4151.5|4150|4149.5|4148.5|360
1629214160000|2021-08-17 15:29:20|4151|4149.5|4151.5|4150|4151.5|4150|4150.5|4149.5|180
1629214170000|2021-08-17 15:29:30|4151|4150.5|4151.5|4150.5|4151.5|4150.5|4150.5|4149.5|139
1629214180000|2021-08-17 15:29:40|4151|4150|4153.5|4152.5|4153.5|4152.5|4151|4150|208
1629214190000|2021-08-17 15:29:50|4153|4152|4154|4153|4154|4153|4153|4152|122
1629270000000|2021-08-18 07:00:00|4157.5|4153.5|4161|4157|4164|4158.5|4157.5|4153.5|216
1629270010000|2021-08-18 07:00:10|4160.5|4157.5|4155|4152|4160.5|4158|4152.5|4150.5|6689
1629270020000|2021-08-18 07:00:20|4155.5|4153|4156|4152.5|4156|4153.5|4150|4149|3063
1629270030000|2021-08-18 07:00:30|4157|4153.5|4160|4156|4160|4156|4157|4153.5|630
1629270040000|2021-08-18 07:00:40|4160.5|4156.5|4163|4160.5|4163|4160.5|4160.5|4156.5|72
1629270050000|2021-08-18 07:00:50|4164|4161|4168|4165.5|4168|4165.5|4164|4160.5|1905
1629270060000|2021-08-18 07:01:00|4167.5|4166|4167|4164|4168|4166|4166|4164|2927
1629270070000|2021-08-18 07:01:10|4166.5|4163.5|4166.5|4163.5|4167|4163.5|4165|4163|1922
1629270080000|2021-08-18 07:01:20|4166||4166.5||4166.5||4165.5||0
1629270090000|2021-08-18 07:01:30|4167||4166.5||4167||4166||4
1629270100000|2021-08-18 07:01:40|4167|4163|4161.5|4160|4167|4163.5|4161.5|4160|2121
1629270110000|2021-08-18 07:01:50|4161|4158.5|4160|4158.5|4161.5|4159|4159.5|4157.5|450
1629270120000|2021-08-18 07:02:00|4160.5|4159|4161.5|4159|4161.5|4159.5|4160.5|4158.5|332
1629270130000|2021-08-18 07:02:10|4162|4159.5|4160|4157.5|4164|4161|4160|4157|1015
1629270140000|2021-08-18 07:02:20|4161|4158|4163|4159|4163|4159|4161|4158|286
1629270150000|2021-08-18 07:02:30|4162.5|4159.5|4164.5|4162.5|4164.5|4162.5|4161.5|4159.5|3077
1629270160000|2021-08-18 07:02:40|4164||4164||4164||4164||0
1629270180000|2021-08-18 07:03:00|4163.5|4161.5|4162.5|4159.5|4163.5|4161.5|4162|4159|676
1629270190000|2021-08-18 07:03:10|4162|4159|4164.5|4160|4164.5|4160|4162|4159|308
1629270200000|2021-08-18 07:03:20|4164|4160.5|4165.5|4162|4165.5|4163|4164|4160.5|135
1629270210000|2021-08-18 07:03:30|4165|4162.5|4163.5|4161.5|4165|4163|4163.5|4161.5|128
1629270220000|2021-08-18 07:03:40|4164|4162|4168|4164.5|4168|4164.5|4163.5|4162|1016
1629270230000|2021-08-18 07:03:50|4167.5|4165|4168|4164.5|4168|4165|4166|4164|604
1629270240000|2021-08-18 07:04:00|4167.5|4165|4166|4163.5|4167.5|4165|4166|4163.5|122
1629270250000|2021-08-18 07:04:10|4166.5|4164|4168|4164|4168|4164|4166.5|4163.5|0
1629270280000|2021-08-18 07:04:40|4168.5|4164.5|4169|4165.5|4169.5|4166|4168.5|4164.5|634
1629270290000|2021-08-18 07:04:50|4169.5||4169||4169.5||4169||142
1629270300000|2021-08-18 07:05:00|4168.5|4165|4163|4161|4168.5|4165.5|4163|4161|807
1629270310000|2021-08-18 07:05:10|4163.5|4161.5|4165|4162|4165|4162|4163.5|4161|287
1629270320000|2021-08-18 07:05:20|4163.5|4161.5|4164.5|4161.5|4165|4162|4163.5|4161.5|151
1629270330000|2021-08-18 07:05:30|4164|4162|4164.5|4161.5|4165|4162|4163.5|4161|0
1629270340000|2021-08-18 07:05:40|4165||4164.5||4165||4164.5||0
1629270350000|2021-08-18 07:05:50|4165|4162|4164|4161|4165|4162|4163|4161|15
1629270360000|2021-08-18 07:06:00|4163.5||4163||4163.5||4163||0
1629270370000|2021-08-18 07:06:10|4162|4159.5|4161.5|4159|4162|4159.5|4161|4158.5|27
1629270380000|2021-08-18 07:06:20|4161|4158.5|4159.5|4157|4161|4159.5|4159.5|4156.5|1849
1629270390000|2021-08-18 07:06:30|4159|4157.5|4159.5|4158|4159.5|4158|4159|4157.5|44
1629270400000|2021-08-18 07:06:40|4160|4158.5|4161|4159|4161|4159|4160|4158.5|520
1629270410000|2021-08-18 07:06:50|4160|4158.5|4159|4156.5|4160|4159|4158|4156|2348
1629270420000|2021-08-18 07:07:00|4159.5|4157|4160.5|4157|4160.5|4157|4159.5|4157|649
1629270430000|2021-08-18 07:07:10|4160|4156.5|4159.5|4156.5|4160|4156.5|4159.5|4156.5|177
1629270440000|2021-08-18 07:07:20|4158|4157|4159|4156.5|4159.5|4158|4158|4156|1008
1629270450000|2021-08-18 07:07:30|4159.5|4157|4159.5|4158|4159.5|4158|4159.5|4157|61
1629270470000|2021-08-18 07:07:50|4160|4158.5|4162|4159.5|4162|4159.5|4159.5|4158.5|230
1629270480000|2021-08-18 07:08:00|4162.5|4160|4163|4160.5|4163|4160.5|4162.5|4160|0
1629270490000|2021-08-18 07:08:10|4163.5|4161|4164|4162|4164|4162|4163.5|4161|104
1629270500000|2021-08-18 07:08:20|4163.5|4161.5|4162|4159.5|4163.5|4161.5|4162|4159|438
1629270510000|2021-08-18 07:08:30|4161.5|4159|4161|4159|4161.5|4159.5|4161|4158.5|7
1629270520000|2021-08-18 07:08:40|4162|4159.5|4162|4160|4162|4160|4162|4159.5|0
1629270530000|2021-08-18 07:08:50|||||||||382
1629270540000|2021-08-18 07:09:00||4160.5||4160||4160.5||4160|513
1629270550000|2021-08-18 07:09:10|4161.5|4159|4160.5|4158.5|4161.5|4159|4160|4158|166
1629270560000|2021-08-18 07:09:20|4161.5|4159|4160.5|4159|4162|4159.5|4160.5|4159|152
1629270570000|2021-08-18 07:09:30||4158.5||4158.5||4158.5||4158.5|0
1629270580000|2021-08-18 07:09:40|4161|4159|4162|4159.5|4162|4159.5|4161|4159|260
1629270590000|2021-08-18 07:09:50||4160||4160||4160||4159.5|0
1629270600000|2021-08-18 07:10:00||4160.5||4160||4160.5||4160|144
1629270610000|2021-08-18 07:10:10|4161.5|4159.5|4159.5|4158|4161.5|4159.5|4159.5|4158|271
1629270620000|2021-08-18 07:10:20|4160|4158.5|4161|4159|4162|4159.5|4160|4158|98
1629270630000|2021-08-18 07:10:30|4160|4158.5|4159|4156.5|4160|4158.5|4159|4156.5|473
1629270640000|2021-08-18 07:10:40|4158.5|4157|4159|4157.5|4159|4157.5|4158.5|4157|0
1629270650000|2021-08-18 07:10:50|4158.5|4157|4158.5|4156.5|4158.5|4157|4158.5|4156.5|0
1629270660000|2021-08-18 07:11:00|4159|4157|4158|4157|4159|4158|4158|4157|378
1629270670000|2021-08-18 07:11:10|||||||||117
1629270680000|2021-08-18 07:11:20|4157.5|4156.5|4159|4157|4159|4157|4156.5|4155.5|604
1629270690000|2021-08-18 07:11:30|4158.5|4156.5|4158|4156|4158.5|4156.5|4158|4156|0
1629270700000|2021-08-18 07:11:40|4157.5||4157||4157.5||4157||496
1629270710000|2021-08-18 07:11:50|4157.5|4156.5|4157|4156|4157.5|4156.5|4157|4156|696
1629270720000|2021-08-18 07:12:00|4157.5|4156.5|4157.5|4156|4158|4157|4157|4156|807
1629270730000|2021-08-18 07:12:10|4157|4156.5|4158.5|4157|4159|4157|4157|4156.5|702
1629270740000|2021-08-18 07:12:20|||||||||543
1629270750000|2021-08-18 07:12:30|4158|4156.5|4157.5|4156|4158|4156.5|4157.5|4156|554
1629270760000|2021-08-18 07:12:40|4158|4156.5|4158.5|4156.5|4158.5|4156.5|4158|4156.5|94
1629270770000|2021-08-18 07:12:50|4158|4156|4158|4156.5|4158.5|4156.5|4158|4156|0
1629270790000|2021-08-18 07:13:10||4156||4156.5||4156.5||4156|0
1629270810000|2021-08-18 07:13:30|4157.5|4156|4158|4156.5|4158|4156.5|4157.5|4156|0
1629270820000|2021-08-18 07:13:40|4157.5|4156|4158|4156.5|4158|4156.5|4157.5|4156|0
1629270830000|2021-08-18 07:13:50|4157.5|4156|4157.5|4156|4157.5|4156|4157.5|4156|0
1629270860000|2021-08-18 07:14:20|4157||4157||4157||4157||40
1629270870000|2021-08-18 07:14:30|4157.5|4156.5|4157.5|4156|4157.5|4157|4157.5|4156|112
1629270880000|2021-08-18 07:14:40|||||||||120
1629270890000|2021-08-18 07:14:50|4158|4156.5|4159|4157.5|4159|4157.5|4157.5|4156.5|1136
1629270900000|2021-08-18 07:15:00|4158.5|4156.5|4157|4156|4158.5|4156.5|4157|4156|236
1629270910000|2021-08-18 07:15:10|4156.5|4155.5|4156.5|4154.5|4156.5|4155.5|4155.5|4154|479
1629270920000|2021-08-18 07:15:20|4156|4154|4157|4155|4157|4155|4155.5|4154|78
1629270930000|2021-08-18 07:15:30|4156.5|4155.5|4156|4155|4156.5|4155.5|4156|4154.5|0
1629270940000|2021-08-18 07:15:40|4155.5|4154.5|4155|4153.5|4155.5|4154.5|4155|4153.5|154
1629270950000|2021-08-18 07:15:50|4154.5|4153|4154.5|4153.5|4154.5|4153.5|4154.5|4153|0
1629270960000|2021-08-18 07:16:00|4154|4153|4154.5|4153.5|4154.5|4154|4154|4152.5|1348
1629270970000|2021-08-18 07:16:10|4155|4154|4155|4153.5|4155|4154|4154.5|4153.5|795
1629270980000|2021-08-18 07:16:20||4154||4154||4154||4154|76
1629270990000|2021-08-18 07:16:30|4155.5|4153.5|4155.5|4154|4155.5|4155|4155|4153.5|892
1629271000000|2021-08-18 07:16:40|4155|4154.5|4154|4153.5|4155|4155|4154|4153.5|581
1629271020000|2021-08-18 07:17:00|4154.5|4154|4155.5|4154.5|4155.5|4154.5|4154.5|4153.5|602
1629271030000|2021-08-18 07:17:10|4155|4154|4155.5|4154.5|4155.5|4154.5|4154|4153.5|387
1629271040000|2021-08-18 07:17:20|4155|4154|4155|4154|4155|4154|4155|4153.5|300
1629271050000|2021-08-18 07:17:30|4154.5|4153.5|4153.5|4152.5|4155|4154|4153.5|4152|564
1629271060000|2021-08-18 07:17:40|4154|4153|4154.5|4153|4154.5|4153.5|4154|4153|129
1629271070000|2021-08-18 07:17:50||4153.5||4153||4153.5||4153|19
1629271090000|2021-08-18 07:18:10|4154|4152.5|4154|4152.5|4154|4153|4153.5|4152|27
1629271100000|2021-08-18 07:18:20|4153.5|4153|4154|4152.5|4154|4153.5|4153.5|4152.5|680
1629271110000|2021-08-18 07:18:30|4153.5|4152|4153.5|4152|4154|4153|4153.5|4152|2184
1629271120000|2021-08-18 07:18:40|4154|4152.5|4155.5|4154|4155.5|4154|4153.5|4152.5|995
1629271130000|2021-08-18 07:18:50|4155|4153.5|4154|4153|4155|4153.5|4154|4153|307
1629271140000|2021-08-18 07:19:00|4154.5|4153.5|4155|4153.5|4155|4153.5|4154.5|4153|0
1629271150000|2021-08-18 07:19:10|4154.5|4153|4154.5|4153.5|4154.5|4153.5|4154|4153|267
1629271160000|2021-08-18 07:19:20|4155||4154.5||4155||4154.5||0
1629271170000|2021-08-18 07:19:30|4155|4153|4153.5|4152|4155|4153|4153.5|4152|388
1629271180000|2021-08-18 07:19:40|4153|4151.5|4152|4151|4153|4151.5|4152|4151|0
1629271190000|2021-08-18 07:19:50|4151.5|4150|4151|4149.5|4151.5|4150.5|4151|4149.5|285
1629271200000|2021-08-18 07:20:00|4151.5|4150|4151.5|4150|4152|4151|4150.5|4150|1148
1629271210000|2021-08-18 07:20:10|4151|4150.5|4151.5|4150|4151.5|4150.5|4151|4150|70
1629271220000|2021-08-18 07:20:20|4151|4150.5|4152|4151|4152.5|4151|4151|4150|2030
1629271230000|2021-08-18 07:20:30|4152.5|4150.5|4150.5|4149.5|4152.5|4151|4150|4149|325
1629271240000|2021-08-18 07:20:40|4150|4149|4151|4149.5|4151|4150|4150|4149|819
1629271250000|2021-08-18 07:20:50|4151.5|4150|4151|4150|4151.5|4150.5|4151|4150|235
1629271260000|2021-08-18 07:21:00|4152|4150.5|4152|4151|4152.5|4151|4151|4150|689
1629271270000|2021-08-18 07:21:10|4151.5|4150.5|4150.5|4149|4151.5|4150.5|4150|4149|329
1629271280000|2021-08-18 07:21:20|4151|4149.5|4152|4150.5|4152|4151|4151|4149.5|820
1629271290000|2021-08-18 07:21:30|4151.5|4150|4152|4150.5|4152|4150.5|4151|4149.5|30
1629271300000|2021-08-18 07:21:40|4152.5|4151|4153|4151.5|4153|4151.5|4151.5|4150.5|185
1629271310000|2021-08-18 07:21:50|4152.5|4151|4151.5|4150.5|4152.5|4151|4151|4150|529
1629271320000|2021-08-18 07:22:00|4151|4150|4150.5|4149|4151|4150|4150.5|4149|42
1629271330000|2021-08-18 07:22:10|4151|4149.5|4150.5|4149.5|4151|4150|4150.5|4149|139
1629271340000|2021-08-18 07:22:20|4150|4149|4150|4149|4150|4149|4150|4149|0
1629271350000|2021-08-18 07:22:30|4149.5|4148.5|4150|4148.5|4150|4149|4149|4148.5|332
1629271360000|2021-08-18 07:22:40||4149||4148.5||4149||4148.5|0
1629271390000|2021-08-18 07:23:10|4149.5|4149|4151|4149.5|4151|4150.5|4149.5|4149|1045
1629271400000|2021-08-18 07:23:20|4151.5|4150|4152|4150.5|4152.5|4152|4151.5|4150|112
1629271410000|2021-08-18 07:23:30|4152.5|4151|4152.5|4151|4152.5|4151.5|4152.5|4151|0
1629271420000|2021-08-18 07:23:40|4152|4150.5|4151|4149.5|4152|4151|4151|4149.5|49
1629271430000|2021-08-18 07:23:50||4150||4149.5||4150.5||4149.5|340
1629271440000|2021-08-18 07:24:00|4150.5||4150.5||4151||4150.5||38
1629271450000|2021-08-18 07:24:10|4151|4150|4151|4150|4151|4150|4151|4150|2
1629271460000|2021-08-18 07:24:20|4150.5|4149.5|4150.5|4149|4150.5|4149.5|4150.5|4149|26
1629271470000|2021-08-18 07:24:30|4150|4148.5|4149.5|4148.5|4150|4148.5|4149|4148|84
1629271480000|2021-08-18 07:24:40|4150.5|4149|4150.5|4149.5|4150.5|4149.5|4150.5|4148.5|86
1629271490000|2021-08-18 07:24:50|4150|4149|4149.5|4148|4150|4149.5|4149.5|4148|26
1629271500000|2021-08-18 07:25:00|4149|4148.5|4149|4148|4149.5|4148.5|4148.5|4147.5|424
1629271510000|2021-08-18 07:25:10|4149.5|4147.5|4149.5|4148|4149.5|4148.5|4149|4147.5|200
1629271520000|2021-08-18 07:25:20|4149|4148.5|4149|4148|4149.5|4148.5|4149|4147.5|0
1629271530000|2021-08-18 07:25:30|4149.5|4148.5|4151|4149.5|4151|4150|4149|4148|836
1629271540000|2021-08-18 07:25:40|4150.5|4150|4150.5|4150|4151.5|4150|4150.5|4150|0
1629271550000|2021-08-18 07:25:50|4151||4151||4151||4151||100
1629271560000|2021-08-18 07:26:00|4151.5|4150.5|4152|4151.5|4152.5|4151.5|4151|4150|1144
1629271570000|2021-08-18 07:26:10|4151.5|4151|4151.5|4150|4152|4151|4151|4150|301
1629271580000|2021-08-18 07:26:20|4152|4150.5|4152|4150.5|4152|4150.5|4152|4150.5|0
1629271590000|2021-08-18 07:26:30|4151.5|4150|4152|4150.5|4152|4151.5|4151.5|4150|306
1629271600000|2021-08-18 07:26:40|4151.5|4150|4151.5|4150|4151.5|4150.5|4151.5|4150|599
1629271610000|2021-08-18 07:26:50|4152|4150.5|4151.5|4150|4152|4150.5|4151.5|4150|0
1629271620000|2021-08-18 07:27:00||4150.5||4150||4150.5||4150|0
1629271630000|2021-08-18 07:27:10|4151|4150.5|4151.5|4150.5|4151.5|4150.5|4151|4150.5|400
1629271640000|2021-08-18 07:27:20|4151|4150|4151|4150|4151|4150|4150.5|4150|78
1629271650000|2021-08-18 07:27:30|4151.5|4150.5|4152.5|4151|4152.5|4151.5|4151.5|4150.5|713
1629271660000|2021-08-18 07:27:40|4152|4150.5|4151.5|4150|4152.5|4150.5|4151|4150|78
1629271670000|2021-08-18 07:27:50||4150.5||4150||4150.5||4150|0
1629271680000|2021-08-18 07:28:00|4151|4149.5|4150.5|4149.5|4151|4149.5|4150|4149.5|377
1629271690000|2021-08-18 07:28:10|||||||||7
1629271700000|2021-08-18 07:28:20|4150||4150||4150||4150||0
1629271710000|2021-08-18 07:28:30|4150.5|4150|4150.5|4149.5|4150.5|4150|4150.5|4149.5|35
1629271730000|2021-08-18 07:28:50|4151.5|4150|4152.5|4151.5|4152.5|4151.5|4151.5|4149.5|467
1629271740000|2021-08-18 07:29:00|4152|4151|4152|4150.5|4152|4151|4151|4150|236
1629271760000|2021-08-18 07:29:20|4152.5|4151|4152|4151|4152.5|4151|4152|4151|0
1629271770000|2021-08-18 07:29:30|4151.5|4150.5|4150.5|4149.5|4151.5|4150.5|4150.5|4149.5|0
1629271780000|2021-08-18 07:29:40|4151||4151||4151||4151||0
1629271790000|2021-08-18 07:29:50|4150.5|4149|4149.5|4149|4150.5|4149|4149.5|4148.5|356
1629271800000|2021-08-18 07:30:00|||||||||100
1629271810000|2021-08-18 07:30:10|4150|4148.5|4151|4149.5|4151|4149.5|4149.5|4148.5|353
1629271820000|2021-08-18 07:30:20|4150.5|4150|4150.5|4149|4150.5|4150|4150.5|4149|100
1629271830000|2021-08-18 07:30:30|4150|4148.5|4149.5|4148.5|4150|4149|4149|4148.5|282
1629271840000|2021-08-18 07:30:40|4149|4148|4148.5|4147.5|4149.5|4148.5|4148.5|4147|68
1629271850000|2021-08-18 07:30:50|4149|4147|4147.5|4146.5|4149|4147|4147|4146|454
1629271860000|2021-08-18 07:31:00|4147|4146|4147|4146|4147.5|4146|4147|4146|0
1629271870000|2021-08-18 07:31:10|4146.5||4147||4147||4146.5||363
1629271880000|2021-08-18 07:31:20|4146.5|4145.5|4146.5|4145|4147|4146|4146|4144.5|501
1629271890000|2021-08-18 07:31:30|4146||4146||4146.5||4146||0
1629271900000|2021-08-18 07:31:40|4146.5|4145.5|4146|4145|4146.5|4145.5|4146|4145|0
1629271910000|2021-08-18 07:31:50|4145.5||4146||4146||4145.5||374
1629271920000|2021-08-18 07:32:00|4145.5|4144.5|4145|4144|4145.5|4144.5|4145|4144|257
1629271930000|2021-08-18 07:32:10|4144.5|4143.5|4144.5|4143.5|4145|4143.5|4144.5|4143.5|34
1629271940000|2021-08-18 07:32:20|4145|4144|4144.5|4143.5|4145.5|4145|4144.5|4143.5|910
1629271950000|2021-08-18 07:32:30|4145|4144|4143.5|4142.5|4145.5|4144|4143.5|4142.5|472
1629271960000|2021-08-18 07:32:40|4144|4143|4144|4142.5|4144|4143.5|4144|4142.5|47
1629271970000|2021-08-18 07:32:50||4143||4143||4143||4143|0
1629271980000|2021-08-18 07:33:00|4144.5|4143.5|4145.5|4144|4145.5|4144.5|4144.5|4143|1646
1629271990000|2021-08-18 07:33:10|4145|4143.5|4145|4144|4145.5|4144|4145|4143.5|0
1629272000000|2021-08-18 07:33:20|4144.5|4143.5|4144.5|4143.5|4145|4143.5|4144.5|4143|145
1629272010000|2021-08-18 07:33:30|4144|4143|4144|4143|4144.5|4143|4144|4142.5|98
1629272020000|2021-08-18 07:33:40|4143.5|4142.5|4143.5|4143|4144|4143|4143.5|4142.5|0
1629272030000|2021-08-18 07:33:50|4144|4142.5|4143.5|4142.5|4144|4142.5|4143.5|4142.5|225
1629272050000|2021-08-18 07:34:10|4143|4142|4142.5|4141.5|4143|4142|4142.5|4141.5|329
1629272060000|2021-08-18 07:34:20|4142|4141|4142|4141|4142.5|4141|4141.5|4140.5|235
1629272070000|2021-08-18 07:34:30|4141.5|4140.5|4141.5|4140.5|4142|4140.5|4141.5|4140|138
1629272080000|2021-08-18 07:34:40|4142|4140|4141.5|4140.5|4142|4140.5|4141|4140|50
1629272090000|2021-08-18 07:34:50|4142.5|4141|4142|4141|4142.5|4141.5|4142|4140.5|242
1629272100000|2021-08-18 07:35:00|4141.5|4140.5|4140.5|4139|4141.5|4141|4140|4139|643
1629272110000|2021-08-18 07:35:10|4140|4139.5|4141.5|4140|4142|4140.5|4140|4139.5|616
1629272120000|2021-08-18 07:35:20|4142|4140.5|4142|4141|4142|4141.5|4142|4140.5|75
1629272130000|2021-08-18 07:35:30|4141.5|4140.5|4141.5|4140|4141.5|4140.5|4141.5|4140|55
1629272140000|2021-08-18 07:35:40|4142|4140.5|4142|4140.5|4142|4141|4142|4140.5|1
1629272150000|2021-08-18 07:35:50|4141.5|4141|4142|4141|4142|4141.5|4141.5|4141|182
1629272160000|2021-08-18 07:36:00|4142.5|4141.5|4143.5|4142|4143.5|4142|4142.5|4141|398
1629272170000|2021-08-18 07:36:10|||||||||2
1629272180000|2021-08-18 07:36:20|4143|4141.5|4142.5|4141|4143|4141.5|4142.5|4141|206
1629272190000|2021-08-18 07:36:30|4142|4140.5|4141.5|4140.5|4142|4141|4141.5|4140.5|0
1629272200000|2021-08-18 07:36:40|4142.5|4141|4142.5|4141|4142.5|4142|4142|4141|81
1629272220000|2021-08-18 07:37:00|4143|4141.5|4143.5|4143|4143.5|4143|4143|4141.5|1129
1629272230000|2021-08-18 07:37:10||4142.5||4142.5||4142.5||4142.5|0
1629272240000|2021-08-18 07:37:20|4143|4143|4145|4143.5|4145|4143.5|4143|4142.5|599
1629272250000|2021-08-18 07:37:30|4145.5|4144|4145.5|4144|4145.5|4144.5|4145.5|4144|0
1629272260000|2021-08-18 07:37:40|4146|4144.5|4145.5|4144|4146|4144.5|4145.5|4144|0
1629272270000|2021-08-18 07:37:50|4146|4144.5|4145.5|4144.5|4146|4144.5|4145.5|4144|0
1629272280000|2021-08-18 07:38:00|4146|4145|4146|4145|4146|4145|4145.5|4145|0
1629272290000|2021-08-18 07:38:10|4145.5|4144.5|4145|4144|4145.5|4145|4144.5|4144|414
1629272300000|2021-08-18 07:38:20|||||||||327
1629272310000|2021-08-18 07:38:30|4145.5|4144.5|4146.5|4145|4146.5|4145|4145.5|4144.5|183
1629272320000|2021-08-18 07:38:40|4146|4145.5|4146.5|4145|4146.5|4145.5|4146|4145|0
1629272330000|2021-08-18 07:38:50|4147|4145.5|4147|4145.5|4147|4145.5|4147|4145.5|0
1629272340000|2021-08-18 07:39:00|4146.5|4145|4145.5|4144|4146.5|4145|4145|4144|1416
1629272350000|2021-08-18 07:39:10||4144.5||4144.5||4144.5||4144.5|20
1629272360000|2021-08-18 07:39:20|4145|4144|4145.5|4144|4145.5|4144|4145|4144|0
1629272370000|2021-08-18 07:39:30|4145||4145||4145||4145||0
1629272380000|2021-08-18 07:39:40||4144.5||4144||4144.5||4144|0
1629272390000|2021-08-18 07:39:50|4144.5|4143.5|4144.5|4143|4145|4143.5|4144|4143|162
1629272400000|2021-08-18 07:40:00|4144|4143.5|4145|4143.5|4145.5|4144|4144|4143.5|119
1629272410000|2021-08-18 07:40:10|4145.5|4144|4145.5|4144|4145.5|4144|4145|4144|0
1629272420000|2021-08-18 07:40:20|4145|4143.5|4145|4143.5|4145|4143.5|4144.5|4143.5|100
1629272430000|2021-08-18 07:40:30|4144.5|4144|4145|4144|4145.5|4144|4144|4144|0
1629272440000|2021-08-18 07:40:40|4144.5|4143.5|4144.5|4143.5|4144.5|4144|4144|4143.5|855
1629272450000|2021-08-18 07:40:50|4144|4143|4143.5|4142.5|4144.5|4143|4143.5|4142.5|1033
1629272460000|2021-08-18 07:41:00|||||||||101
1629272470000|2021-08-18 07:41:10|||||||||8
1629272480000|2021-08-18 07:41:20|4143||4143.5||4143.5||4143||262
1629272490000|2021-08-18 07:41:30|||||||||33
1629272500000|2021-08-18 07:41:40|4143|4142|4142.5|4141.5|4143|4142|4141.5|4141|1228
1629272510000|2021-08-18 07:41:50|4142|4141|4142|4141|4142|4141|4142|4141|126
1629272530000|2021-08-18 07:42:10|4142.5|4142|4142.5|4141|4142.5|4142|4142.5|4141|284
1629272540000|2021-08-18 07:42:20||4141.5||4141.5||4141.5||4141.5|0
1629272550000|2021-08-18 07:42:30||4142||4141.5||4142||4141.5|0
1629272560000|2021-08-18 07:42:40|||||||||100
1629272570000|2021-08-18 07:42:50|4142|4141|4141.5|4140|4142|4141|4140.5|4139.5|544
1629272580000|2021-08-18 07:43:00|||||||||31
1629272590000|2021-08-18 07:43:10|4141|4139.5|4141|4140|4141|4140|4140.5|4139.5|428
1629272600000|2021-08-18 07:43:20|4141.5|4140.5|4141.5|4140|4142|4141|4141.5|4140|1024
1629272610000|2021-08-18 07:43:30|4141|4139.5|4140.5|4140|4141|4140|4140.5|4139.5|409
1629272620000|2021-08-18 07:43:40||4139.5||4139.5||4140||4139.5|232
1629272630000|2021-08-18 07:43:50|||||||||18
1629272640000|2021-08-18 07:44:00|4140|4140|4140.5|4139.5|4140.5|4140|4140|4139.5|90
1629272660000|2021-08-18 07:44:20|4140|4138.5|4139.5|4138|4140|4138.5|4139|4138|443
1629272670000|2021-08-18 07:44:30|||||||||191
1629272690000|2021-08-18 07:44:50|4139||4139.5||4139.5||4139||0
1629272700000|2021-08-18 07:45:00|4139|4138.5|4139.5|4138|4140|4139|4139|4138|668
1629272710000|2021-08-18 07:45:10|4139||4139||4139.5||4139||80
1629272720000|2021-08-18 07:45:20|4138.5|4137.5|4138|4136.5|4139|4138|4137|4136|2030
1629272730000|2021-08-18 07:45:30|4137.5|4137|4138.5|4137.5|4138.5|4137.5|4137.5|4137|1006
1629272740000|2021-08-18 07:45:40|4139|4138|4138.5|4137.5|4139.5|4138.5|4138|4137|2052
1629272750000|2021-08-18 07:45:50|||||||||224
1629272760000|2021-08-18 07:46:00|4138|4137|4139|4138.5|4139.5|4138.5|4138|4137|468
1629272770000|2021-08-18 07:46:10|4139.5||4139.5||4139.5||4139.5||0
1629272780000|2021-08-18 07:46:20|4140|4139|4141|4140|4141.5|4141|4140|4139|8938
1629272800000|2021-08-18 07:46:40|4141.5|4140.5|4141|4140.5|4142|4141|4141|4140.5|1968
1629272810000|2021-08-18 07:46:50|4141.5||4141.5||4141.5||4141.5||148
1629272820000|2021-08-18 07:47:00|4141|4140|4141|4140|4141|4140.5|4141|4140|496
1629272840000|2021-08-18 07:47:20|4141.5|4140.5|4142|4140.5|4143|4142|4141.5|4140|2938
1629272860000|2021-08-18 07:47:40|4141.5|4140|4140.5|4139.5|4141.5|4140|4140.5|4139.5|609
1629272870000|2021-08-18 07:47:50|4141|4140|4141.5|4140|4141.5|4140.5|4141|4139.5|97
1629272880000|2021-08-18 07:48:00||4141||4141||4141||4141|0
1629272890000|2021-08-18 07:48:10|||||||||100
1629272900000|2021-08-18 07:48:20|4141|4140.5|4141.5|4141|4142.5|4141.5|4141|4140|936
1629272910000|2021-08-18 07:48:30|4141|4140.5|4141|4140|4141|4140.5|4141|4140|370
1629272920000|2021-08-18 07:48:40|4140.5|4139.5|4141.5|4141|4141.5|4141|4140.5|4139.5|113
1629272930000|2021-08-18 07:48:50|4142|4140.5|4142|4141|4142|4141.5|4142|4140.5|183
1629272940000|2021-08-18 07:49:00|4142.5|4141.5|4142.5|4141.5|4142.5|4141.5|4142.5|4141.5|0
1629272950000|2021-08-18 07:49:10||4142||4141.5||4142||4141|0
1629272960000|2021-08-18 07:49:20||4141||4141.5||4142||4141|0
1629272970000|2021-08-18 07:49:30||4142||4142||4142||4142|0
1629272990000|2021-08-18 07:49:50|4142|4141|4142|4141|4142|4141.5|4142|4141|347
1629273000000|2021-08-18 07:50:00||4141.5||4141.5||4141.5||4141.5|1038
1629273010000|2021-08-18 07:50:10|4142.5|4142|4142.5|4141.5|4143|4142|4142|4141.5|1196
1629273020000|2021-08-18 07:50:20|4142|4141|4142.5|4142|4142.5|4142|4141.5|4140.5|1082
1629273030000|2021-08-18 07:50:30|4143|4141.5|4143.5|4142.5|4143.5|4142.5|4142.5|4141.5|906
1629273060000|2021-08-18 07:51:00|4143|4143|4142.5|4141.5|4143.5|4143|4142.5|4141.5|304
1629273070000|2021-08-18 07:51:10|4143|4142|4143|4142|4143|4142|4143|4142|88
1629273090000|2021-08-18 07:51:30|||||||||437
1629273100000|2021-08-18 07:51:40|4142.5|4141.5|4142.5|4141.5|4143|4142|4142|4141.5|683
1629273110000|2021-08-18 07:51:50|4142||4142||4142||4142||115
1629273120000|2021-08-18 07:52:00|4141.5|4141|4142|4141|4142|4141|4141|4140.5|672
1629273130000|2021-08-18 07:52:10||4141.5||4141||4141.5||4141|200
1629273160000|2021-08-18 07:52:40|4142.5|4141.5|4142|4141|4142.5|4141.5|4142|4141|1351
1629273180000|2021-08-18 07:53:00|4141.5||4141.5||4142||4141.5||0
1629273190000|2021-08-18 07:53:10|4142||4142||4142||4142||0
1629273200000|2021-08-18 07:53:20|4141.5||4141.5||4142||4141.5||24
1629273210000|2021-08-18 07:53:30|4142||4142||4142||4142||189
1629273220000|2021-08-18 07:53:40|4142.5|4141.5|4142|4141|4143|4142|4142|4141|267
1629273230000|2021-08-18 07:53:50|4141.5||4141.5||4142||4141.5||0
1629273240000|2021-08-18 07:54:00|||||||||36
1629273250000|2021-08-18 07:54:10|4142|4141.5|4142.5|4142|4142.5|4142|4142|4141.5|629
1629273270000|2021-08-18 07:54:30|4143|4142.5|4143|4142|4143.5|4142.5|4142.5|4142|1220
1629273280000|2021-08-18 07:54:40|4143.5|4142.5|4143|4142|4143.5|4143|4143|4142|84
1629273300000|2021-08-18 07:55:00|4142.5|4141.5|4142|4141.5|4142.5|4141.5|4141.5|4141|408
1629273310000|2021-08-18 07:55:10|4142.5||4142.5||4142.5||4142.5||76
1629273320000|2021-08-18 07:55:20|4142||4142||4142||4142||3
1629273330000|2021-08-18 07:55:30|4142.5|4142|4142.5|4141.5|4142.5|4142|4142.5|4141.5|268
1629273340000|2021-08-18 07:55:40||4142||4142||4142||4142|0
1629273360000|2021-08-18 07:56:00|4143|4141.5|4142.5|4141.5|4143|4142.5|4142.5|4141.5|385
1629273370000|2021-08-18 07:56:10|4143||4143||4143||4143||0
1629273390000|2021-08-18 07:56:30|4142.5|4141|4142.5|4141|4142.5|4141|4141|4140|530
1629273400000|2021-08-18 07:56:40||4141.5||4141.5||4141.5||4141.5|0
1629273410000|2021-08-18 07:56:50||4142||4141.5||4142||4141.5|88
1629273420000|2021-08-18 07:57:00|4142||4142.5||4142.5||4142||1300
1629273430000|2021-08-18 07:57:10|4142|4141|4141|4140|4142|4141|4141|4140|2810
1629273440000|2021-08-18 07:57:20|4140.5|4139.5|4140.5|4139|4140.5|4139.5|4140.5|4139|171
1629273460000|2021-08-18 07:57:40||4139.5||4139.5||4139.5||4139.5|34
1629273470000|2021-08-18 07:57:50|4140|4140|4141|4140|4141|4140|4140|4139.5|2767
1629273480000|2021-08-18 07:58:00|4141.5|4140.5|4141|4140.5|4141.5|4141|4141|4140.5|731
1629273490000|2021-08-18 07:58:10|||||||||82
1629273510000|2021-08-18 07:58:30|4141.5|4141|4141.5|4140.5|4141.5|4141|4141.5|4140.5|58
1629273520000|2021-08-18 07:58:40|||||||||400
1629273530000|2021-08-18 07:58:50|||||||||1
1629273540000|2021-08-18 07:59:00|4142|4141|4140.5|4139.5|4142|4141.5|4140|4139.5|934
1629273550000|2021-08-18 07:59:10|4141|4140|4141|4139.5|4141|4140|4141|4139.5|141
1629273560000|2021-08-18 07:59:20||4140||4140||4140||4140|0
1629273570000|2021-08-18 07:59:30|4141.5|4140.5|4141.5|4140.5|4141.5|4140.5|4141.5|4140.5|0
1629273580000|2021-08-18 07:59:40|4141||4141.5||4141.5||4141||0
1629273590000|2021-08-18 07:59:50|4141||4141.5||4141.5||4141||109
1629273600000|2021-08-18 08:00:00|4141|4140|4141|4139.5|4141|4140|4140.5|4139.5|150
1629273610000|2021-08-18 08:00:10|4140.5|4139|4140.5|4139.5|4140.5|4139.5|4139.5|4139|628
1629273620000|2021-08-18 08:00:20|4140||4140||4140||4140||0
1629273630000|2021-08-18 08:00:30|4140.5||4140.5||4140.5||4140.5||0
1629273640000|2021-08-18 08:00:40|4140|4139|4139.5|4139|4140.5|4139|4139.5|4139|1209
1629273650000|2021-08-18 08:00:50|4139|4138.5|4139|4138|4139|4138.5|4138.5|4138|1456
1629273660000|2021-08-18 08:01:00|||||||||73
1629273670000|2021-08-18 08:01:10|4138.5|4137.5|4138|4137|4139|4137.5|4137.5|4136.5|1720
1629273680000|2021-08-18 08:01:20|4137.5|4136.5|4137.5|4136|4138|4136.5|4137|4136|691
1629273690000|2021-08-18 08:01:30|4137|4135.5|4136.5|4135.5|4137|4136|4136|4135|1072
1629273700000|2021-08-18 08:01:40|4137|4136|4137.5|4137|4137.5|4137|4136.5|4135.5|1677
1629273710000|2021-08-18 08:01:50|4138|4137.5|4138.5|4137.5|4139|4138|4137.5|4137|1159
1629273730000|2021-08-18 08:02:10|||||||||96
1629273770000|2021-08-18 08:02:50|4138|4137|4137.5|4136|4138.5|4137|4137|4136|385
1629273780000|2021-08-18 08:03:00|4138||4138||4138||4138||0
1629273790000|2021-08-18 08:03:10|4137.5||4137.5||4137.5||4137.5||0
1629273810000|2021-08-18 08:03:30|4137||4137||4137||4137||23
1629273820000|2021-08-18 08:03:40|4137.5||4137||4137.5||4137||0
1629273830000|2021-08-18 08:03:50|||||||||3
1629273840000|2021-08-18 08:04:00|4137.5||4137.5||4137.5||4137.5||0
1629273850000|2021-08-18 08:04:10|4137||4137.5||4137.5||4137||0
1629273860000|2021-08-18 08:04:20|4137||4137||4137||4137||0
1629273870000|2021-08-18 08:04:30|||||||||73
1629273880000|2021-08-18 08:04:40|4137.5||4137.5||4137.5||4137.5||0
1629273890000|2021-08-18 08:04:50|4138|4136.5|4138|4137|4138|4137|4138|4136.5|0
1629273900000|2021-08-18 08:05:00|4138.5|4137.5|4138.5|4137.5|4138.5|4137.5|4138.5|4137.5|37
1629273910000|2021-08-18 08:05:10||4137||4137.5||4137.5||4137|0
1629273920000|2021-08-18 08:05:20|4139|4138|4139|4138|4139|4138.5|4138.5|4137.5|957
1629273930000|2021-08-18 08:05:30|4138.5|4137.5|4137.5|4136.5|4138.5|4137.5|4137.5|4136.5|599
1629273940000|2021-08-18 08:05:40|4138|4137|4139|4137.5|4139|4137.5|4137.5|4137|434
1629273950000|2021-08-18 08:05:50|4139.5|4138|4140|4138.5|4140|4138.5|4139.5|4138|0
1629273960000|2021-08-18 08:06:00||4139||4139||4139||4139|0
1629274000000|2021-08-18 08:06:40|4139.5|4138.5|4139|4138|4139.5|4138.5|4139|4138|77
1629274010000|2021-08-18 08:06:50|4139.5||4139||4139.5||4139||200
1629274020000|2021-08-18 08:07:00|4139.5|4137.5|4138.5|4137.5|4139.5|4137.5|4138.5|4137.5|21
1629274050000|2021-08-18 08:07:30|4139|4138|4138.5|4138|4139|4138|4138.5|4138|0
1629274060000|2021-08-18 08:07:40|4138|4137.5|4138.5|4137.5|4138.5|4137.5|4138|4137.5|34
1629274070000|2021-08-18 08:07:50|4138||4138.5||4138.5||4138||155
1629274080000|2021-08-18 08:08:00|4138|4138|4139|4138|4139|4138|4138|4138|157
1629274110000|2021-08-18 08:08:30|4139.5|4138.5|4139.5|4138.5|4140|4139|4139.5|4138.5|0
1629274140000|2021-08-18 08:09:00|4139|4138|4139|4138|4139.5|4138|4138.5|4138|173
1629274150000|2021-08-18 08:09:10|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|0
1629274160000|2021-08-18 08:09:20|4139|4139|4139.5|4138.5|4140|4139|4139|4138.5|393
1629274170000|2021-08-18 08:09:30|4140|4139|4140.5|4139|4140.5|4139.5|4139.5|4139|409
1629274180000|2021-08-18 08:09:40|4141|4139.5|4141|4139.5|4141|4140|4140.5|4139.5|660
1629274190000|2021-08-18 08:09:50|4140.5|4139|4139.5|4138.5|4140.5|4139|4139.5|4138.5|188
1629274200000|2021-08-18 08:10:00|4139|4138|4138.5|4137.5|4139|4138|4138|4137.5|203
1629274210000|2021-08-18 08:10:10|4138|4136.5|4138.5|4137.5|4138.5|4137.5|4137.5|4136.5|2864
1629274220000|2021-08-18 08:10:20|||||||||1
1629274230000|2021-08-18 08:10:30|||||||||2389
1629274250000|2021-08-18 08:10:50|||||||||144
1629274260000|2021-08-18 08:11:00||4138||4138||4138||4138|56
1629274280000|2021-08-18 08:11:20|4138|4137.5|4138|4137.5|4138|4137.5|4138|4137|147
1629274290000|2021-08-18 08:11:30|||||||||78
1629274300000|2021-08-18 08:11:40|||||||||31
1629274320000|2021-08-18 08:12:00|4138.5|4137|4138.5|4138|4138.5|4138|4137.5|4137|449
1629274330000|2021-08-18 08:12:10|4139|4137.5|4138.5|4137.5|4139|4137.5|4138|4137.5|0
1629274340000|2021-08-18 08:12:20|4139||4139||4139||4139||0
1629274350000|2021-08-18 08:12:30|4138.5|4138|4138.5|4137.5|4138.5|4138|4138.5|4137.5|0
1629274360000|2021-08-18 08:12:40|4139||4138.5||4139||4138.5||25
1629274430000|2021-08-18 08:13:50|4138||4138.5||4139||4138||2081
1629274440000|2021-08-18 08:14:00|||||||||1031
1629274460000|2021-08-18 08:14:20|||||||||124
1629274500000|2021-08-18 08:15:00|||||||||1478
1629274510000|2021-08-18 08:15:10|4138|4137|4137|4136.5|4138|4137|4136.5|4136|794
1629274520000|2021-08-18 08:15:20|4136.5|4136|4138|4137|4138|4137|4136.5|4136|2030
1629274530000|2021-08-18 08:15:30|||||||||382
1629274540000|2021-08-18 08:15:40|||||||||50
1629274550000|2021-08-18 08:15:50|4137.5||4137.5||4137.5||4137.5||0
1629274570000|2021-08-18 08:16:10|4137|4136.5|4137.5|4136.5|4137.5|4136.5|4137|4136.5|1158
1629274580000|2021-08-18 08:16:20|4137|4136|4136.5|4135.5|4137|4136|4135.5|4135|3130
1629274590000|2021-08-18 08:16:30|4136|4135|4136|4135|4136|4135.5|4136|4135|168
1629274600000|2021-08-18 08:16:40|||||||||13
1629274610000|2021-08-18 08:16:50|||||||||150
1629274620000|2021-08-18 08:17:00|4135.5||4136||4136||4135.5||76
1629274630000|2021-08-18 08:17:10|||||||||84
1629274640000|2021-08-18 08:17:20|4136.5|4135.5|4136.5|4135.5|4137|4136|4136|4135.5|1389
1629274650000|2021-08-18 08:17:30|4136|4135|4136|4135|4136|4135|4136|4135|99
1629274660000|2021-08-18 08:17:40|4135.5|4134.5|4136|4135|4136|4135|4134.5|4134|1315
1629274670000|2021-08-18 08:17:50|4135.5|4134.5|4136|4135|4136|4135.5|4135.5|4134.5|198
1629274680000|2021-08-18 08:18:00|||||||||82
1629274690000|2021-08-18 08:18:10|4135.5|4134.5|4136|4135|4136|4135|4135|4134.5|709
1629274700000|2021-08-18 08:18:20|4136.5|4135.5|4136.5|4135.5|4137|4136|4136.5|4135|1634
1629274710000|2021-08-18 08:18:30|4137|4136|4138|4137|4138|4137|4137|4135.5|162
1629274730000|2021-08-18 08:18:50|4137.5||4137.5||4137.5||4137.5||100
1629274740000|2021-08-18 08:19:00|4138||4138||4138||4138||0
1629274760000|2021-08-18 08:19:20|4138.5|4137.5|4139|4138|4139|4138|4138.5|4137.5|68
1629274770000|2021-08-18 08:19:30|4139.5||4139||4139.5||4139||0
1629274780000|2021-08-18 08:19:40|4139.5||4139.5||4139.5||4139.5||0
1629274790000|2021-08-18 08:19:50|||||||||112
1629274810000|2021-08-18 08:20:10|4139||4139.5||4139.5||4139||0
1629274820000|2021-08-18 08:20:20|4139||4139.5||4139.5||4139||0
1629274830000|2021-08-18 08:20:30|||||||||610
1629274840000|2021-08-18 08:20:40|4140|4138.5|4139.5|4138.5|4140|4139|4139.5|4138.5|376
1629274880000|2021-08-18 08:21:20|4140|4139|4140|4139|4140|4139|4140|4139|0
1629274890000|2021-08-18 08:21:30|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|0
1629274900000|2021-08-18 08:21:40|4140|4139|4141.5|4141|4141.5|4141|4140|4139|15
1629274910000|2021-08-18 08:21:50|4142|4140.5|4140.5|4140|4142|4140.5|4140.5|4140|589
1629274920000|2021-08-18 08:22:00|4141|4140.5|4141|4140|4141.5|4140.5|4141|4140|0
1629274940000|2021-08-18 08:22:20|4140.5|4139.5|4140|4139.5|4140.5|4139.5|4140|4139.5|548
1629274950000|2021-08-18 08:22:30|4139.5|4139|4140|4138.5|4140|4139|4139.5|4138.5|76
1629274980000|2021-08-18 08:23:00||4139||4139||4139||4139|0
1629275000000|2021-08-18 08:23:20|4139.5||4139.5||4139.5||4139.5||76
1629275010000|2021-08-18 08:23:30|||||||||215
1629275020000|2021-08-18 08:23:40|4140|4138.5|4138.5|4138|4140|4138.5|4138.5|4137.5|1678
1629275030000|2021-08-18 08:23:50|4138|4137.5|4137.5|4136.5|4138.5|4137.5|4137.5|4136.5|332
1629275040000|2021-08-18 08:24:00|4137|4136|4136.5|4136|4137|4136|4136.5|4135.5|2120
1629275060000|2021-08-18 08:24:20|4137|4136.5|4137|4136|4137|4136.5|4136.5|4136|596
1629275080000|2021-08-18 08:24:40|||||||||1
1629275090000|2021-08-18 08:24:50|4137.5|4136.5|4138.5|4137.5|4138.5|4137.5|4137.5|4136.5|1761
1629275110000|2021-08-18 08:25:10|4138|4137|4138.5|4137.5|4138.5|4137.5|4137.5|4137|25523
1629275130000|2021-08-18 08:25:30|4138|4137|4138|4137|4138.5|4137|4137|4136.5|265
1629275150000|2021-08-18 08:25:50|4138.5|4137.5|4138.5|4137.5|4138.5|4137.5|4138.5|4137.5|174
1629275160000|2021-08-18 08:26:00|4139||4138.5||4139||4138.5||74
1629275170000|2021-08-18 08:26:10|4138||4138.5||4138.5||4138||40
1629275200000|2021-08-18 08:26:40|4138|4137|4138|4137|4138|4137|4138|4137|537
1629275210000|2021-08-18 08:26:50|4137.5|4136|4137|4136|4137.5|4136.5|4136.5|4136|352
1629275240000|2021-08-18 08:27:20|4137.5|4136.5|4137|4136.5|4137.5|4137|4137|4136.5|428
1629275250000|2021-08-18 08:27:30||4136||4136||4136||4136|310
1629275260000|2021-08-18 08:27:40|4136.5|4135.5|4136.5|4135.5|4136.5|4135.5|4136|4135.5|182
1629275270000|2021-08-18 08:27:50|4136||4136.5||4136.5||4136||0
1629275280000|2021-08-18 08:28:00|4137|4136|4137.5|4136|4137.5|4136.5|4137|4136|124
1629275300000|2021-08-18 08:28:20|4137||4137||4137.5||4137||0
1629275310000|2021-08-18 08:28:30|4136.5|4135.5|4136.5|4135.5|4136.5|4135.5|4136|4135.5|436
1629275320000|2021-08-18 08:28:40|4137|4136|4137|4136|4137|4136|4137|4136|0
1629275330000|2021-08-18 08:28:50|4136.5|4135.5|4136.5|4135.5|4136.5|4135.5|4136.5|4135.5|26
1629275340000|2021-08-18 08:29:00||4136||4136||4136||4136|272
1629275350000|2021-08-18 08:29:10|4137|4136.5|4137|4136|4137.5|4136.5|4136.5|4135.5|1019
1629275380000|2021-08-18 08:29:40|4136.5||4136.5||4136.5||4136.5||0
1629275390000|2021-08-18 08:29:50|4136|4135.5|4136|4135.5|4136|4135.5|4136|4135.5|553
1629275400000|2021-08-18 08:30:00|4136.5||4136.5||4136.5||4136.5||0
1629275430000|2021-08-18 08:30:30|4136||4136||4136||4136||100
1629275440000|2021-08-18 08:30:40|4136.5||4136.5||4136.5||4136.5||23
1629275450000|2021-08-18 08:30:50|4136||4136||4136||4136||0
1629275460000|2021-08-18 08:31:00|4136.5||4136.5||4136.5||4136.5||0
1629275480000|2021-08-18 08:31:20|4137|4136|4137.5|4136|4137.5|4136|4137|4136|362
1629275500000|2021-08-18 08:31:40|4137|4135.5|4136.5|4135.5|4137|4135.5|4136|4135.5|310
1629275510000|2021-08-18 08:31:50|4136|4135|4135.5|4134.5|4136|4135|4135.5|4134.5|311
1629275520000|2021-08-18 08:32:00|4136||4136||4136||4136||243
1629275530000|2021-08-18 08:32:10||4135||4135||4135||4135|0
1629275540000|2021-08-18 08:32:20|4136.5|4135.5|4136.5|4135.5|4136.5|4135.5|4136.5|4135.5|0
1629275550000|2021-08-18 08:32:30|4137|4136|4136.5|4136|4137|4136.5|4136.5|4136|302
1629275560000|2021-08-18 08:32:40|||||||||50
1629275570000|2021-08-18 08:32:50|4137|4136.5|4137.5|4136.5|4137.5|4136.5|4137|4136.5|105
1629275580000|2021-08-18 08:33:00|||||||||2
1629275600000|2021-08-18 08:33:20|4137||4137||4137||4137||435
1629275610000|2021-08-18 08:33:30|4137.5||4137.5||4137.5||4137.5||0
1629275620000|2021-08-18 08:33:40|||||||||41
1629275640000|2021-08-18 08:34:00|||||||||358
1629275660000|2021-08-18 08:34:20||4137||4137||4137||4137|103
1629275680000|2021-08-18 08:34:40|4138|4137.5|4138|4137|4138.5|4137.5|4138|4137|817
1629275720000|2021-08-18 08:35:20|||||||||119
1629275740000|2021-08-18 08:35:40|4137.5|4136.5|4136.5|4135.5|4137.5|4136.5|4136.5|4135.5|756
1629275760000|2021-08-18 08:36:00|||||||||61
1629275770000|2021-08-18 08:36:10|4137||4136.5||4137||4136.5||0
1629275780000|2021-08-18 08:36:20|||||||||1000
1629275810000|2021-08-18 08:36:50|4137|4136|4137|4136|4137|4136.5|4137|4136|502
1629275820000|2021-08-18 08:37:00|||||||||10
1629275850000|2021-08-18 08:37:30|4137.5|4136.5|4139|4137.5|4139|4137.5|4137.5|4136|352
1629275880000|2021-08-18 08:38:00|4138.5|4138|4139|4138.5|4139|4138.5|4138|4138|611
1629275900000|2021-08-18 08:38:20|4139.5|4139|4140.5|4139.5|4140.5|4139.5|4139.5|4139|698
1629275910000|2021-08-18 08:38:30|4140|4139|4140|4139.5|4140|4139.5|4140|4139|539
1629275920000|2021-08-18 08:38:40|4140.5|4140|4140.5|4140|4141|4140|4140.5|4140|468
1629275930000|2021-08-18 08:38:50|4140|4139.5|4139.5|4139|4140|4139.5|4139.5|4139|159
1629275940000|2021-08-18 08:39:00|4139|4138.5|4139.5|4138.5|4139.5|4138.5|4139|4138.5|465
1629275990000|2021-08-18 08:39:50|||||||||113
1629276010000|2021-08-18 08:40:10|||||||||110
1629276020000|2021-08-18 08:40:20|4140|4139|4140.5|4139.5|4140.5|4139.5|4140|4138.5|186
1629276040000|2021-08-18 08:40:40|4141||4141||4141||4141||0
1629276100000|2021-08-18 08:41:40|4140.5||4140.5||4140.5||4140.5||130
1629276130000|2021-08-18 08:42:10|4140|4139|4139.5|4139|4140|4139|4139.5|4139|290
1629276150000|2021-08-18 08:42:30|4140|4139.5|4140.5|4139.5|4140.5|4139.5|4140|4139.5|43
1629276170000|2021-08-18 08:42:50|4141|4140|4141.5|4140.5|4142.5|4141.5|4141|4140|533
1629276190000|2021-08-18 08:43:10|4142||4142||4142||4142||0
1629276200000|2021-08-18 08:43:20|4141.5||4141.5||4141.5||4141.5||0
1629276210000|2021-08-18 08:43:30|4142|4141|4142.5|4141.5|4142.5|4141.5|4142|4140.5|184
1629276220000|2021-08-18 08:43:40|4143|4142|4143.5|4142|4143.5|4142|4143|4142|0
1629276230000|2021-08-18 08:43:50|4143||4143.5||4143.5||4143||0
1629276240000|2021-08-18 08:44:00|4143||4143||4143||4142.5||0
1629276250000|2021-08-18 08:44:10|4143.5|4142.5|4143.5|4142.5|4143.5|4142.5|4143.5|4142.5|0
1629276260000|2021-08-18 08:44:20|4144||4144||4144||4143.5||0
1629276270000|2021-08-18 08:44:30|4143.5||4143.5||4144||4143.5||0
1629276290000|2021-08-18 08:44:50|4143|4142|4143|4142|4143|4142.5|4142.5|4142|277
1629276300000|2021-08-18 08:45:00|4142.5||4142.5||4142.5||4142.5||0
1629276310000|2021-08-18 08:45:10|4143||4142.5||4143||4142.5||335
1629276320000|2021-08-18 08:45:20|4143|4142.5|4143.5|4142.5|4143.5|4142.5|4143|4142.5|116
1629276340000|2021-08-18 08:45:40|4143|4142|4142|4141.5|4143|4142.5|4142|4141.5|731
1629276350000|2021-08-18 08:45:50|4142.5||4142.5||4142.5||4142.5||53
1629276360000|2021-08-18 08:46:00|||||||||50
1629276380000|2021-08-18 08:46:20|4142|4141|4142|4141|4142|4141|4141.5|4140.5|233
1629276400000|2021-08-18 08:46:40|4141.5|4140.5|4141.5|4140.5|4141.5|4140.5|4141.5|4140.5|0
1629276410000|2021-08-18 08:46:50|4141|4140|4141|4140.5|4141|4140.5|4141|4140|0
1629276420000|2021-08-18 08:47:00||4140||4140||4140||4140|205
1629276430000|2021-08-18 08:47:10|4141.5|4140.5|4141.5|4140.5|4141.5|4140.5|4141.5|4140.5|0
1629276470000|2021-08-18 08:47:50|4142|4141|4142.5|4142|4143|4142|4142|4141|645
1629276480000|2021-08-18 08:48:00|4142|4141.5|4142.5|4141.5|4142.5|4141.5|4142|4141.5|173
1629276490000|2021-08-18 08:48:10|4142||4142.5||4142.5||4142||0
1629276500000|2021-08-18 08:48:20|4142|4141|4141.5|4141|4142|4141.5|4141.5|4141|130
1629276510000|2021-08-18 08:48:30|4141|4140.5|4141.5|4140|4141.5|4140.5|4140|4139.5|1980
1629276520000|2021-08-18 08:48:40|||||||||233
1629276550000|2021-08-18 08:49:10|4142|4140.5|4143|4142|4143|4142|4142|4140|2395
1629276560000|2021-08-18 08:49:20|4143.5|4142.5|4144.5|4143|4144.5|4143|4143.5|4142.5|189
1629276570000|2021-08-18 08:49:30|4144||4144.5||4144.5||4144||0
1629276580000|2021-08-18 08:49:40|||||||||10
1629276590000|2021-08-18 08:49:50|||||||||116
1629276600000|2021-08-18 08:50:00|4145|4143.5|4146|4145|4146|4145|4145|4143|505
1629276610000|2021-08-18 08:50:10|4146.5||4146.5||4146.5||4146.5||0
1629276620000|2021-08-18 08:50:20|4146||4146||4146.5||4146||610
1629276640000|2021-08-18 08:50:40|4145.5|4144.5|4145|4144|4145.5|4144.5|4144.5|4144|1878
1629276660000|2021-08-18 08:51:00|4144.5|4143.5|4145|4144|4145|4144|4144|4143|106
1629276670000|2021-08-18 08:51:10|4145.5|4144.5|4145.5|4144.5|4145.5|4144.5|4145.5|4144.5|0
1629276680000|2021-08-18 08:51:20|4146|4145|4146|4145|4146|4145|4146|4145|21
1629276700000|2021-08-18 08:51:40|4145.5|4144.5|4145.5|4144.5|4145.5|4144.5|4145|4144.5|794
1629276710000|2021-08-18 08:51:50|||||||||15
1629276720000|2021-08-18 08:52:00|4145|4144|4144.5|4143.5|4145.5|4144|4144|4143.5|265
1629276730000|2021-08-18 08:52:10|4144||4144.5||4144.5||4144||0
1629276740000|2021-08-18 08:52:20|4145|4144|4145|4144|4145|4144|4145|4144|135
1629276790000|2021-08-18 08:53:10||4144.5||4144.5||4144.5||4144.5|100
1629276800000|2021-08-18 08:53:20|4145.5||4145||4145.5||4145||678
1629276810000|2021-08-18 08:53:30|4145.5|4145|4145.5|4145|4145.5|4145|4145.5|4145|7
1629276820000|2021-08-18 08:53:40|4146|4144.5|4146.5|4145.5|4146.5|4146|4145|4144.5|1828
1629276830000|2021-08-18 08:53:50|4147|4145|4146.5|4145.5|4147|4146|4145.5|4145|3060
1629276840000|2021-08-18 08:54:00|4146|4146|4146.5|4146|4146.5|4146|4146|4145.5|2354
1629276850000|2021-08-18 08:54:10|4147|4146.5|4147|4146|4147|4146.5|4146.5|4146|1585
1629276870000|2021-08-18 08:54:30|4146.5|4145.5|4146|4145.5|4147|4145.5|4146|4145.5|2207
1629276880000|2021-08-18 08:54:40|4145.5|4145|4145.5|4144.5|4145.5|4145|4145|4144.5|716
1629276890000|2021-08-18 08:54:50||4145||4145||4145||4145|0
1629276900000|2021-08-18 08:55:00|4146|4145.5|4146.5|4145.5|4146.5|4145.5|4146|4145.5|2448
1629276920000|2021-08-18 08:55:20|4146|4145|4146|4145|4146|4145|4146|4145|809
1629276940000|2021-08-18 08:55:40|||||||||239
1629276950000|2021-08-18 08:55:50|4145.5|4144.5|4145|4144|4145.5|4144.5|4145|4144|1421
1629276960000|2021-08-18 08:56:00|4145.5|4144.5|4146|4145|4146|4145|4145.5|4144|210
1629276970000|2021-08-18 08:56:10|4145.5|4144.5|4145.5|4144|4145.5|4144.5|4145|4144|742
1629276980000|2021-08-18 08:56:20|4146|4144.5|4146|4145|4146|4145.5|4145.5|4144.5|1381
1629277020000|2021-08-18 08:57:00|4146.5|4145.5|4147.5|4146|4147.5|4146|4146|4145|2009
1629277030000|2021-08-18 08:57:10|4147||4147||4147||4147||0
1629277060000|2021-08-18 08:57:40|4146.5|4145.5|4146|4145|4146.5|4145.5|4146|4145|1012
1629277070000|2021-08-18 08:57:50|4146.5|4145.5|4146|4145.5|4146.5|4145.5|4146|4145|95
1629277080000|2021-08-18 08:58:00|4146.5|4145|4146.5|4145|4147|4145.5|4146|4145|1121
1629277090000|2021-08-18 08:58:10|4146||4146||4146||4146||0
1629277100000|2021-08-18 08:58:20|4146.5||4146.5||4146.5||4146||0
1629277120000|2021-08-18 08:58:40|4146||4146||4146||4146||0
1629277130000|2021-08-18 08:58:50|4145.5|4144.5|4146|4145|4146|4145|4145.5|4144.5|617
1629277140000|2021-08-18 08:59:00|4146.5|4145.5|4147.5|4146|4147.5|4146|4146.5|4145.5|971
1629277150000|2021-08-18 08:59:10|4148|4146.5|4148|4147|4148.5|4147|4148|4146.5|358
1629277160000|2021-08-18 08:59:20|4147.5|4146.5|4147.5|4146.5|4147.5|4146.5|4147.5|4146.5|304
1629277170000|2021-08-18 08:59:30|4148|4147|4148|4147|4148|4147|4148|4147|4264
1629277190000|2021-08-18 08:59:50|||||||||116
1629277200000|2021-08-18 09:00:00|4147.5|4146.5|4148|4146.5|4148|4146.5|4147.5|4146.5|4297
1629277210000|2021-08-18 09:00:10|4147.5||4147.5||4147.5||4147.5||211
1629277220000|2021-08-18 09:00:20|||||||||840
1629277230000|2021-08-18 09:00:30|||||||||119
1629277260000|2021-08-18 09:01:00|||||||||12
1629277270000|2021-08-18 09:01:10|4147|4146|4147|4146|4147|4146.5|4147|4146|937
1629277280000|2021-08-18 09:01:20|||||||||100
1629277290000|2021-08-18 09:01:30|4147.5|4146.5|4147.5|4146.5|4147.5|4146.5|4147.5|4146.5|790
1629277310000|2021-08-18 09:01:50|4148|4147|4148|4147|4148|4147|4148|4147|222
1629277320000|2021-08-18 09:02:00|4148.5||4148||4148.5||4148||0
1629277330000|2021-08-18 09:02:10|4147.5|4146.5|4147.5|4146.5|4147.5|4146.5|4146.5|4146|1112
1629277340000|2021-08-18 09:02:20|4148|4147|4148|4147|4148|4147|4148|4147|200
1629277370000|2021-08-18 09:02:50|||||||||290
1629277380000|2021-08-18 09:03:00|4147.5||4148||4148||4147.5||279
1629277390000|2021-08-18 09:03:10|4147.5||4147.5||4147.5||4147.5||0
1629277410000|2021-08-18 09:03:30|4147|4146.5|4147|4146.5|4147|4146.5|4147|4146.5|642
1629277420000|2021-08-18 09:03:40|4147.5|4147|4147.5|4146.5|4147.5|4147|4147|4146.5|27
1629277430000|2021-08-18 09:03:50|4147|4146|4147|4146|4147|4146|4147|4146|68
1629277440000|2021-08-18 09:04:00|4146.5|4145.5|4146|4145|4146.5|4145.5|4146|4145|1127
1629277460000|2021-08-18 09:04:20|4146.5|4145.5|4147|4146|4147.5|4146.5|4146|4145.5|2567
1629277470000|2021-08-18 09:04:30|4147.5|4146.5|4147.5|4146.5|4147.5|4146.5|4147.5|4146.5|53
1629277480000|2021-08-18 09:04:40|4147|4146|4146.5|4146|4147|4146|4146.5|4146|751
1629277490000|2021-08-18 09:04:50|4146|4145.5|4146.5|4145.5|4146.5|4145.5|4146|4145.5|137
1629277510000|2021-08-18 09:05:10|4147|4146|4147.5|4146.5|4147.5|4147|4147|4145.5|2847
1629277520000|2021-08-18 09:05:20|||||||||100
1629277530000|2021-08-18 09:05:30|4147|4146|4147|4146|4147.5|4146|4146|4145.5|910
1629277540000|2021-08-18 09:05:40|4147.5|4146.5|4148.5|4147.5|4148.5|4147.5|4147.5|4146|120
1629277550000|2021-08-18 09:05:50|4148|4147|4147.5|4146|4148|4147|4147|4146|1227
1629277570000|2021-08-18 09:06:10|4148|4146.5|4148|4147|4148.5|4147|4148|4146.5|0
1629277580000|2021-08-18 09:06:20|4148.5||4148.5||4148.5||4148.5||0
1629277590000|2021-08-18 09:06:30|4149|4147.5|4149|4148|4149.5|4148.5|4148.5|4147.5|481
1629277600000|2021-08-18 09:06:40|4148.5|4148.5|4149.5|4148.5|4149.5|4148.5|4148.5|4148.5|0
1629277610000|2021-08-18 09:06:50||4148||4148.5||4148.5||4148|0
1629277620000|2021-08-18 09:07:00|4149||4149||4149||4149||0
1629277630000|2021-08-18 09:07:10|4149.5|4149|4150.5|4149.5|4150.5|4149.5|4149|4148.5|1840
1629277640000|2021-08-18 09:07:20|4150||4150.5||4150.5||4150||220
1629277650000|2021-08-18 09:07:30|4151|4150|4151.5|4150.5|4151.5|4151|4151|4149.5|2152
1629277660000|2021-08-18 09:07:40|4152|4151|4152.5|4151.5|4152.5|4151.5|4152|4151|0
1629277680000|2021-08-18 09:08:00|4153|4152|4153.5|4152.5|4153.5|4152.5|4153|4152|347
1629277690000|2021-08-18 09:08:10|4154|4153|4154|4153|4154|4153|4154|4153|0
1629277700000|2021-08-18 09:08:20|4154.5|4153.5|4154.5|4153.5|4154.5|4153.5|4154.5|4153.5|220
1629277710000|2021-08-18 09:08:30|4154|4153|4153|4152|4154|4153|4152.5|4152|1501
1629277720000|2021-08-18 09:08:40|4153.5|4152.5|4154.5|4153|4154.5|4153.5|4153.5|4152|348
1629277730000|2021-08-18 09:08:50|4155|4153.5|4155.5|4154|4155.5|4154|4155|4153.5|83
1629277740000|2021-08-18 09:09:00|4156|4154.5|4155.5|4154.5|4156.5|4155.5|4155.5|4154.5|150
1629277750000|2021-08-18 09:09:10|4155|4154|4155|4154|4155|4154|4155|4154|0
1629277760000|2021-08-18 09:09:20|4155.5|4154.5|4156.5|4155.5|4157|4155.5|4155.5|4154.5|944
1629277780000|2021-08-18 09:09:40|4156|4155|4155.5|4154.5|4156|4155|4155.5|4154.5|500
1629277790000|2021-08-18 09:09:50|4156|4155|4156|4155|4156|4155|4156|4155|0
1629277800000|2021-08-18 09:10:00|4155.5|4154.5|4155.5|4154|4155.5|4154.5|4155|4154|257
1629277810000|2021-08-18 09:10:10|4155|4153.5|4155|4154|4155|4154|4154|4153|141
1629277820000|2021-08-18 09:10:20|4154.5|4153.5|4154.5|4153.5|4154.5|4153.5|4153.5|4153|740
1629277830000|2021-08-18 09:10:30|4155|4154|4155.5|4154.5|4155.5|4154.5|4155|4153.5|527
1629277840000|2021-08-18 09:10:40|4155|4154|4154.5|4154|4155.5|4154|4154.5|4154|548
1629277850000|2021-08-18 09:10:50|4155|4153.5|4155|4153.5|4155.5|4153.5|4154.5|4153.5|30
1629277860000|2021-08-18 09:11:00|4154.5||4155||4155||4154.5||47
1629277870000|2021-08-18 09:11:10|4154.5||4154.5||4155||4154.5||0
1629277890000|2021-08-18 09:11:30|4155|4154|4155|4154|4155|4154|4154.5|4153.5|0
1629277900000|2021-08-18 09:11:40|4154.5|4153.5|4154.5|4153.5|4155|4153.5|4154|4153.5|228
1629277910000|2021-08-18 09:11:50|4155|4154|4155.5|4154|4155.5|4154|4154.5|4154|0
1629277920000|2021-08-18 09:12:00|4155|4154.5|4154.5|4153.5|4155|4154.5|4154.5|4153.5|0
1629277930000|2021-08-18 09:12:10|4155|4154|4155.5|4154|4155.5|4154|4155|4154|0
1629277940000|2021-08-18 09:12:20|4155|4153.5|4155|4153.5|4155|4154|4155|4153.5|0
1629277950000|2021-08-18 09:12:30|4154.5|4154|4155|4154|4155|4154|4154.5|4154|0
1629277980000|2021-08-18 09:13:00|4154.5|4153.5|4154.5|4153.5|4154.5|4153.5|4154|4153.5|49
1629277990000|2021-08-18 09:13:10|4155|4154|4155.5|4154.5|4155.5|4154.5|4154|4153.5|1457
1629278000000|2021-08-18 09:13:20|4155|4154|4154.5|4153.5|4155.5|4154.5|4154.5|4153.5|1389
1629278030000|2021-08-18 09:13:50|4155|4154|4155.5|4154.5|4155.5|4154.5|4155|4154|324
1629278040000|2021-08-18 09:14:00|4156||4156||4156||4156||0
1629278050000|2021-08-18 09:14:10|4156.5|4155|4155|4153.5|4156.5|4155|4154.5|4153.5|362
1629278060000|2021-08-18 09:14:20|4154.5||4154.5||4155||4154.5||0
1629278080000|2021-08-18 09:14:40|4154|4153|4154.5|4153.5|4154.5|4153.5|4153.5|4152.5|693
1629278090000|2021-08-18 09:14:50|4155|4154|4154.5|4153.5|4155|4154|4154.5|4153.5|51
1629278100000|2021-08-18 09:15:00|4155||4155||4155||4154.5||0
1629278110000|2021-08-18 09:15:10|4154.5||4154.5||4154.5||4154.5||0
1629278130000|2021-08-18 09:15:30|4154|4154|4154.5|4153.5|4154.5|4154|4154|4153.5|0
1629278140000|2021-08-18 09:15:40||4154||4154||4154||4154|100
1629278150000|2021-08-18 09:15:50|4155|4154.5|4155|4154|4155|4154.5|4154.5|4154|318
1629278160000|2021-08-18 09:16:00|4154.5|4153.5|4154|4153|4155|4153.5|4154|4153|323
1629278180000|2021-08-18 09:16:20||4152.5||4153||4153||4152.5|0
1629278190000|2021-08-18 09:16:30||4152.5||4153||4153||4152.5|0
1629278210000|2021-08-18 09:16:50|4154.5|4153.5|4154.5|4154|4155|4154|4154.5|4153.5|68
1629278220000|2021-08-18 09:17:00|4155|4154.5|4155|4154.5|4155|4154.5|4155|4154.5|145
1629278230000|2021-08-18 09:17:10|4154.5|4154|4154.5|4153.5|4155|4154|4154|4153|708
1629278270000|2021-08-18 09:17:50|4155|4154|4154.5|4153.5|4155|4154|4154.5|4153.5|160
1629278280000|2021-08-18 09:18:00|4154||4154||4154||4154||0
1629278290000|2021-08-18 09:18:10|4154.5|4154|4154.5|4154|4154.5|4154|4154.5|4154|210
1629278300000|2021-08-18 09:18:20|4154|4153.5|4154|4153.5|4154|4153.5|4154|4153.5|0
1629278310000|2021-08-18 09:18:30||4153||4153.5||4153.5||4153|0
1629278320000|2021-08-18 09:18:40|4153.5|4153|4153.5|4153|4154|4153.5|4153.5|4153|96
1629278340000|2021-08-18 09:19:00|4153|4152.5|4153|4152|4153|4152.5|4152.5|4152|519
1629278350000|2021-08-18 09:19:10||4152.5||4152||4152.5||4152|0
1629278360000|2021-08-18 09:19:20|||||||||122
1629278370000|2021-08-18 09:19:30||4152.5||4152.5||4152.5||4152|9
1629278380000|2021-08-18 09:19:40|4152.5|4152|4153|4152|4153|4152|4152.5|4152|128
1629278400000|2021-08-18 09:20:00|4152.5|4151.5|4153|4152|4153|4152|4152|4151|271
1629278420000|2021-08-18 09:20:20|4153.5|4152.5|4153.5|4152.5|4153.5|4152.5|4153.5|4152.5|300
1629278440000|2021-08-18 09:20:40||4153||4153||4153||4153|72
1629278450000|2021-08-18 09:20:50|4154|4153.5|4154.5|4153.5|4154.5|4153.5|4154|4153.5|314
1629278480000|2021-08-18 09:21:20|4154|4154|4153|4152.5|4154.5|4154|4153|4152.5|1192
1629278490000|2021-08-18 09:21:30|4152.5|4152|4153|4151.5|4153|4152|4152.5|4151.5|496
1629278500000|2021-08-18 09:21:40||4152||4152||4152||4152|0
1629278510000|2021-08-18 09:21:50||4151.5||4151.5||4151.5||4151.5|0
1629278520000|2021-08-18 09:22:00||4152||4152||4152||4152|0
1629278540000|2021-08-18 09:22:20|4152.5|4152.5|4154|4153|4154|4153.5|4152.5|4152.5|1458
1629278550000|2021-08-18 09:22:30|4153.5||4153.5||4153.5||4153.5||24
1629278560000|2021-08-18 09:22:40|4154|4152.5|4152.5|4152|4154|4152.5|4152.5|4152|312
1629278570000|2021-08-18 09:22:50|4152|4151.5|4153|4152|4153|4152|4152|4151.5|70
1629278580000|2021-08-18 09:23:00|4152.5|4151.5|4152|4151|4152.5|4151.5|4152|4151|245
1629278590000|2021-08-18 09:23:10|||||||||88
1629278600000|2021-08-18 09:23:20|4152.5|4151.5|4153|4152|4153|4152|4152.5|4151|0
1629278610000|2021-08-18 09:23:30|4152.5|4151.5|4152.5|4151.5|4152.5|4152|4152|4151|1418
1629278620000|2021-08-18 09:23:40|4153||4152.5||4153||4152.5||0
1629278630000|2021-08-18 09:23:50|4153||4153||4153||4153||0
1629278640000|2021-08-18 09:24:00|4152.5||4153||4153||4152.5||0
1629278650000|2021-08-18 09:24:10|4152.5||4153||4153||4152.5||2
1629278660000|2021-08-18 09:24:20|4152.5||4153||4153||4152.5||0
1629278670000|2021-08-18 09:24:30|4152.5||4153||4153||4152.5||0
1629278680000|2021-08-18 09:24:40|4152.5||4152.5||4153||4152.5||0
1629278690000|2021-08-18 09:24:50|4152||4152.5||4152.5||4152||0
1629278700000|2021-08-18 09:25:00|4153|4152|4153.5|4152.5|4153.5|4152.5|4153|4152|622
1629278710000|2021-08-18 09:25:10|4154|4153|4154.5|4153|4154.5|4153|4154|4153|0
1629278720000|2021-08-18 09:25:20||4153.5||4153.5||4153.5||4153.5|0
1629278730000|2021-08-18 09:25:30|4154|4153|4153.5|4153|4154|4153|4153.5|4153|0
1629278740000|2021-08-18 09:25:40|4153|4152.5|4152.5|4151.5|4153|4152.5|4152.5|4151.5|753
1629278750000|2021-08-18 09:25:50|4153||4152.5||4153||4152.5||0
1629278760000|2021-08-18 09:26:00|4152|4151|4151.5|4151|4152|4151|4151.5|4150.5|76
1629278770000|2021-08-18 09:26:10|4152|4151.5|4152|4151|4152|4151.5|4152|4151|134
1629278790000|2021-08-18 09:26:30|4151.5|4150.5|4151.5|4150|4151.5|4150.5|4150.5|4149.5|343
1629278800000|2021-08-18 09:26:40|4151||4151.5||4151.5||4151||0
1629278830000|2021-08-18 09:27:10|4152|4150.5|4152|4151|4152|4151|4152|4150.5|0
1629278850000|2021-08-18 09:27:30||4150.5||4150.5||4150.5||4150.5|0
1629278860000|2021-08-18 09:27:40||4151||4151||4151||4151|0
1629278880000|2021-08-18 09:28:00|4151.5|4150.5|4151.5|4150.5|4151.5|4151|4151|4150.5|454
1629278900000|2021-08-18 09:28:20||4150||4150||4150||4150|1
1629278910000|2021-08-18 09:28:30|4151|4149.5|4150|4149|4151|4149.5|4149.5|4148.5|1019
1629278930000|2021-08-18 09:28:50|4149.5|4149.5|4150|4149.5|4150|4149.5|4149.5|4149.5|1
1629278940000|2021-08-18 09:29:00|4150.5|4150|4150|4149|4151|4150|4150|4149|775
1629278950000|2021-08-18 09:29:10|||||||||1110
1629278960000|2021-08-18 09:29:20|4149.5|4148.5|4149|4148.5|4149.5|4148.5|4149|4148.5|3
1629278970000|2021-08-18 09:29:30|4149.5||4149.5||4149.5||4149.5||0
1629278980000|2021-08-18 09:29:40|4150|4149|4150.5|4149.5|4151|4149.5|4149.5|4149|518
1629278990000|2021-08-18 09:29:50|4150||4150||4150||4150||0
1629279000000|2021-08-18 09:30:00|4150.5||4150.5||4150.5||4150.5||70
1629279030000|2021-08-18 09:30:30|4150|4149|4149|4148|4150|4149|4148.5|4148|447
1629279040000|2021-08-18 09:30:40|4148.5|4147.5|4148.5|4147.5|4149|4148|4148|4147.5|625
1629279050000|2021-08-18 09:30:50|||||||||61
1629279060000|2021-08-18 09:31:00|4149||4148.5||4149||4148.5||0
1629279070000|2021-08-18 09:31:10|4149|4148|4150.5|4149.5|4150.5|4149.5|4149|4148|427
1629279080000|2021-08-18 09:31:20|4150|4149|4149.5|4148.5|4150|4149|4149|4148|993
1629279090000|2021-08-18 09:31:30|4150|4149|4150|4149|4150|4149|4150|4148.5|310
1629279100000|2021-08-18 09:31:40|4150.5||4150.5||4150.5||4150.5||0
1629279110000|2021-08-18 09:31:50|4150|4149.5|4150|4148.5|4150.5|4149.5|4149.5|4148.5|273
1629279130000|2021-08-18 09:32:10|4149.5|4148|4149.5|4148.5|4149.5|4148.5|4149|4148|0
1629279140000|2021-08-18 09:32:20|4149|4148|4149|4148|4149|4148|4149|4148|0
1629279160000|2021-08-18 09:32:40|4148.5|4147.5|4148.5|4147.5|4149|4147.5|4148|4147.5|27
1629279170000|2021-08-18 09:32:50|4149||4148.5||4149||4148||0
1629279180000|2021-08-18 09:33:00|4149|4148|4149|4148|4149|4148|4149|4148|0
1629279210000|2021-08-18 09:33:30|4149.5|4148.5|4149.5|4148|4150|4149|4149.5|4148|365
1629279230000|2021-08-18 09:33:50|4149|4147.5|4149|4147.5|4149|4147.5|4148.5|4147.5|0
1629279250000|2021-08-18 09:34:10|4148.5||4148.5||4148.5||4148.5||0
1629279270000|2021-08-18 09:34:30|4148|4147|4147.5|4147|4148|4147.5|4147.5|4147|209
1629279280000|2021-08-18 09:34:40|4147|4146.5|4147.5|4146.5|4147.5|4146.5|4147|4146|60
1629279300000|2021-08-18 09:35:00|4147|4147|4148.5|4147.5|4148.5|4147.5|4147|4147|265
1629279310000|2021-08-18 09:35:10|4149|4148|4149|4148|4149|4148|4149|4147.5|38
1629279320000|2021-08-18 09:35:20|4148.5||4148.5||4148.5||4148.5||0
1629279330000|2021-08-18 09:35:30|4148|4147.5|4148.5|4147.5|4148.5|4147.5|4148|4147|140
1629279340000|2021-08-18 09:35:40|4148|4147|4146.5|4145.5|4148|4147.5|4146.5|4145.5|1118
1629279360000|2021-08-18 09:36:00|4146||4146.5||4146.5||4146||486
1629279390000|2021-08-18 09:36:30|4146|4145|4146|4145.5|4146|4145.5|4145.5|4145|427
1629279400000|2021-08-18 09:36:40|4145.5|4145|4146|4145|4146|4145|4145.5|4145|26
1629279410000|2021-08-18 09:36:50|4145.5|4144.5|4145.5|4144.5|4145.5|4144.5|4144.5|4143.5|1214
1629279420000|2021-08-18 09:37:00|||||||||281
1629279430000|2021-08-18 09:37:10|||||||||125
1629279440000|2021-08-18 09:37:20|4146|4145|4146.5|4145.5|4146.5|4146|4146|4144.5|1093
1629279460000|2021-08-18 09:37:40|4146|4145|4145.5|4144.5|4146|4145|4145.5|4144.5|1029
1629279470000|2021-08-18 09:37:50||4145||4144.5||4145||4144.5|0
1629279480000|2021-08-18 09:38:00|4145||4145||4145||4145||0
1629279490000|2021-08-18 09:38:10|4144.5|4144|4145|4144|4145|4144.5|4144.5|4143.5|651
1629279500000|2021-08-18 09:38:20||4144.5||4144||4144.5||4144|457
1629279530000|2021-08-18 09:38:50||4144.5||4144.5||4144.5||4144.5|0
1629279540000|2021-08-18 09:39:00|4145.5|4144|4146.5|4145.5|4147|4146|4145.5|4144|2688
1629279550000|2021-08-18 09:39:10|4146|4145|4146|4144.5|4146|4145|4146|4144.5|0
1629279560000|2021-08-18 09:39:20||4145||4145||4145||4144.5|97
1629279570000|2021-08-18 09:39:30||4144.5||4144.5||4144.5||4144.5|0
1629279580000|2021-08-18 09:39:40|4145.5|4145|4145|4144|4145.5|4145|4145|4144|0
1629279590000|2021-08-18 09:39:50||4143.5||4143.5||4143.5||4143.5|0
1629279600000|2021-08-18 09:40:00|4144.5||4144.5||4144.5||4144.5||113
1629279610000|2021-08-18 09:40:10|||||||||276
1629279620000|2021-08-18 09:40:20|||||||||200
1629279630000|2021-08-18 09:40:30|4144||4144.5||4144.5||4144||0
1629279640000|2021-08-18 09:40:40|4144||4144.5||4144.5||4144||0
1629279670000|2021-08-18 09:41:10|4145|4144|4145.5|4144.5|4145.5|4145|4145|4144|584
1629279680000|2021-08-18 09:41:20|4145|4144|4144.5|4144|4145|4144|4144|4143|189
1629279690000|2021-08-18 09:41:30|4145|4144.5|4145|4144.5|4145|4144.5|4145|4144.5|0
1629279700000|2021-08-18 09:41:40||4144||4144||4144.5||4144|649
1629279710000|2021-08-18 09:41:50|4144.5||4144.5||4144.5||4144.5||0
1629279720000|2021-08-18 09:42:00|4145|4144.5|4145.5|4144.5|4145.5|4145|4145|4144.5|126
1629279750000|2021-08-18 09:42:30|4145|4144|4144.5|4144|4145|4144|4144.5|4144|301
1629279760000|2021-08-18 09:42:40|4144|4143.5|4144.5|4143.5|4144.5|4143.5|4144|4143.5|48
1629279770000|2021-08-18 09:42:50|4144|4143|4144|4143.5|4144|4143.5|4143.5|4142.5|34
1629279780000|2021-08-18 09:43:00|4144.5|4144|4145|4144|4145|4144|4144.5|4144|228
1629279790000|2021-08-18 09:43:10|4145.5|4144.5|4145|4143.5|4145.5|4144.5|4145|4143.5|0
1629279800000|2021-08-18 09:43:20||4144||4144||4144||4144|24
1629279870000|2021-08-18 09:44:30|4144.5|4143.5|4144.5|4143.5|4144.5|4143.5|4144|4143.5|26
1629279880000|2021-08-18 09:44:40|4145||4145||4145||4145||0
1629279890000|2021-08-18 09:44:50||4144||4144.5||4144.5||4144|70
1629279900000|2021-08-18 09:45:00|4145.5|4145|4146|4144.5|4146|4145|4145|4144|992
1629279910000|2021-08-18 09:45:10|||||||||70
1629279920000|2021-08-18 09:45:20|4145.5||4146||4146||4145.5||0
1629279930000|2021-08-18 09:45:30|4145.5||4145.5||4145.5||4145.5||20
1629279950000|2021-08-18 09:45:50|||||||||698
1629279960000|2021-08-18 09:46:00|4146|4145|4147|4146|4147|4146|4145.5|4145|435
1629279970000|2021-08-18 09:46:10|||||||||1
1629279980000|2021-08-18 09:46:20|4146.5|4145.5|4146|4145.5|4146.5|4145.5|4146|4145.5|326
1629279990000|2021-08-18 09:46:30|4146.5|4146|4147.5|4146.5|4148|4147.5|4146.5|4146|410
1629280000000|2021-08-18 09:46:40|4148|4147|4147.5|4146.5|4148|4147|4147|4146.5|6
1629280010000|2021-08-18 09:46:50|4148||4147.5||4148||4147.5||0
1629280020000|2021-08-18 09:47:00|4147||4147||4147||4147||0
1629280030000|2021-08-18 09:47:10|4147.5|4147|4147.5|4146.5|4147.5|4147|4147.5|4146.5|106
1629280040000|2021-08-18 09:47:20|4148|4147|4148|4147|4148|4147|4148|4147|0
1629280060000|2021-08-18 09:47:40|4147.5|4146.5|4147.5|4146.5|4147.5|4146.5|4147.5|4146.5|250
1629280080000|2021-08-18 09:48:00|4147|4146|4146.5|4145.5|4147|4146|4146|4145.5|373
1629280100000|2021-08-18 09:48:20||4146||4146||4146||4146|0
1629280110000|2021-08-18 09:48:30|4146|4145.5|4146|4145.5|4146|4145.5|4146|4145.5|102
1629280130000|2021-08-18 09:48:50|4146.5|4146|4147|4146.5|4147|4146.5|4146|4146|143
1629280140000|2021-08-18 09:49:00|4147.5|4147|4148.5|4147.5|4148.5|4147.5|4147.5|4147|168
1629280150000|2021-08-18 09:49:10|||||||||117
1629280160000|2021-08-18 09:49:20|4149|4148|4150|4149|4150|4149|4148.5|4148|1175
1629280200000|2021-08-18 09:50:00|4149.5|4148.5|4148.5|4147|4150|4148.5|4148|4147|908
1629280210000|2021-08-18 09:50:10|4148|4146.5|4148.5|4147.5|4148.5|4147.5|4147|4146.5|874
1629280310000|2021-08-18 09:51:50|4148||4148||4148||4148||0
1629280330000|2021-08-18 09:52:10|4147.5|4147|4147.5|4146.5|4147.5|4147|4147.5|4146.5|431
1629280350000|2021-08-18 09:52:30|4148|4147|4148|4147|4148|4147|4148|4147|478
1629280380000|2021-08-18 09:53:00|4148.5|4147.5|4148.5|4147.5|4149|4148|4148.5|4147|474
1629280420000|2021-08-18 09:53:40|||||||||250
1629280430000|2021-08-18 09:53:50|4148||4148||4148||4148||0
1629280440000|2021-08-18 09:54:00|4148.5|4148|4147|4146.5|4148.5|4148|4147|4146|5426
1629280450000|2021-08-18 09:54:10|4147.5||4147.5||4147.5||4147||0
1629280460000|2021-08-18 09:54:20|4147||4147||4147||4147||0
1629280490000|2021-08-18 09:54:50|4146.5|4146|4146.5|4145.5|4146.5|4146|4146.5|4145.5|402
1629280510000|2021-08-18 09:55:10|4147|4146|4147|4146.5|4147|4146.5|4146.5|4145.5|510
1629280530000|2021-08-18 09:55:30|4146.5|4146|4146.5|4145.5|4146.5|4146|4146.5|4145.5|246
1629280540000|2021-08-18 09:55:40|4147|4146|4147|4146|4147|4146|4147|4146|67
1629280580000|2021-08-18 09:56:20|4146.5|4145.5|4146.5|4146|4146.5|4146|4146.5|4145.5|101
1629280590000|2021-08-18 09:56:30|4147|4146.5|4147|4146.5|4147|4146.5|4147|4146.5|0
1629280600000|2021-08-18 09:56:40||4146||4146||4146||4146|0
1629280620000|2021-08-18 09:57:00|||||||||113
1629280660000|2021-08-18 09:57:40|||||||||30
1629280670000|2021-08-18 09:57:50|||||||||25
1629280680000|2021-08-18 09:58:00||4146.5||4146.5||4146.5||4146.5|0
1629280690000|2021-08-18 09:58:10|4146.5|4146|4146.5|4145.5|4146.5|4146|4146|4145.5|190
1629280720000|2021-08-18 09:58:40|||||||||23
1629280730000|2021-08-18 09:58:50|4146|4145|4144|4143.5|4146|4145|4144|4143.5|1849
1629280740000|2021-08-18 09:59:00|||||||||35
1629280760000|2021-08-18 09:59:20|4144.5||4144.5||4144.5||4144.5||157
1629280790000|2021-08-18 09:59:50|||||||||23
1629280800000|2021-08-18 10:00:00|4145|4144|4145|4144|4145|4144|4144.5|4143.5|1288
1629280830000|2021-08-18 10:00:30|4144.5|4143.5|4144|4143.5|4145|4143.5|4144|4143|236
1629280840000|2021-08-18 10:00:40|4144.5||4144.5||4144.5||4144.5||0
1629280860000|2021-08-18 10:01:00|||||||||24
1629280870000|2021-08-18 10:01:10|4144|4143|4143.5|4143|4144.5|4143|4143.5|4143|74
1629280880000|2021-08-18 10:01:20|4143|4142.5|4143.5|4142.5|4143.5|4142.5|4143|4142.5|284
1629280900000|2021-08-18 10:01:40||4143||4143||4143||4143|160
1629280910000|2021-08-18 10:01:50|4144|4143.5|4144|4143|4144|4143.5|4143.5|4143|740
1629280920000|2021-08-18 10:02:00|||||||||690
1629281020000|2021-08-18 10:03:40|4143.5|4142.5|4142.5|4142|4144|4142.5|4142.5|4142|509
1629281030000|2021-08-18 10:03:50|4143|4142.5|4143|4142|4143|4142.5|4142.5|4142|108
1629281040000|2021-08-18 10:04:00|4143.5|4142.5|4144|4143|4144|4143|4143.5|4142|350
1629281050000|2021-08-18 10:04:10|4144.5|4143.5|4143.5|4142.5|4145|4144|4143.5|4142.5|774
1629281060000|2021-08-18 10:04:20|4144||4144||4144||4144||0
1629281070000|2021-08-18 10:04:30|||||||||44
1629281090000|2021-08-18 10:04:50|4143.5||4143.5||4143.5||4143.5||0
1629281100000|2021-08-18 10:05:00|4143|4143|4143.5|4143|4144|4143|4143|4142.5|337
1629281140000|2021-08-18 10:05:40|4144|4143.5|4144|4143|4144|4143.5|4143.5|4143|297
1629281220000|2021-08-18 10:07:00|4143.5|4142.5|4143|4142.5|4143.5|4142.5|4143|4142.5|350
1629281230000|2021-08-18 10:07:10|4143.5||4143.5||4143.5||4143.5||51
1629281240000|2021-08-18 10:07:20|4144|4143|4144|4143.5|4144|4143.5|4144|4143|101
1629281250000|2021-08-18 10:07:30|||||||||97
1629281260000|2021-08-18 10:07:40|||||||||740
1629281270000|2021-08-18 10:07:50||4143||4143||4143||4143|103
1629281290000|2021-08-18 10:08:10|4143.5||4144||4144||4143.5||0
1629281300000|2021-08-18 10:08:20|||||||||17
1629281340000|2021-08-18 10:09:00|4143.5|4142.5|4143.5|4142.5|4143.5|4142.5|4143|4142.5|100
1629281350000|2021-08-18 10:09:10|||||||||50
1629281360000|2021-08-18 10:09:20|4143||4143.5||4143.5||4143||260
1629281370000|2021-08-18 10:09:30|4143||4143.5||4143.5||4143||0
1629281380000|2021-08-18 10:09:40|||||||||1961
1629281410000|2021-08-18 10:10:10|4143|4142|4143|4142|4143.5|4142|4142.5|4142|231
1629281460000|2021-08-18 10:11:00|||||||||549
1629281470000|2021-08-18 10:11:10|4142.5|4141.5|4142|4141.5|4142.5|4141.5|4142|4141.5|881
1629281480000|2021-08-18 10:11:20|4141.5|4141|4141.5|4141|4141.5|4141.5|4141.5|4141|281
1629281510000|2021-08-18 10:11:50|4141|4140.5|4141.5|4140.5|4141.5|4140.5|4141|4140|92
1629281530000|2021-08-18 10:12:10||4141||4141||4141||4141|0
1629281540000|2021-08-18 10:12:20|4142|4141.5|4141.5|4140.5|4142|4141.5|4141.5|4140.5|1548
1629281570000|2021-08-18 10:12:50|4142|4141|4142|4141|4142|4141|4142|4141|36
1629281610000|2021-08-18 10:13:30|4141.5|4140.5|4141|4140.5|4141.5|4140.5|4141|4140.5|402
1629281620000|2021-08-18 10:13:40|4140.5|4140|4140.5|4140|4140.5|4140|4140.5|4140|134
1629281640000|2021-08-18 10:14:00|4140|4139.5|4140|4139.5|4140.5|4139.5|4140|4139.5|603
1629281650000|2021-08-18 10:14:10|4140.5|4139|4140.5|4140|4140.5|4140|4140|4139|2525
1629281660000|2021-08-18 10:14:20|||||||||169
1629281670000|2021-08-18 10:14:30|4140|4139.5|4140.5|4139.5|4140.5|4139.5|4140|4139|11679
1629281690000|2021-08-18 10:14:50|4141|4140|4141|4140|4141|4140.5|4140.5|4140|636
1629281700000|2021-08-18 10:15:00|4141.5|4140.5|4142|4141|4142|4141|4141.5|4140.5|221
1629281710000|2021-08-18 10:15:10|||||||||8
1629281750000|2021-08-18 10:15:50|4141.5||4142||4142||4141.5||209
1629281770000|2021-08-18 10:16:10|4141.5||4142||4142||4141.5||123
1629281790000|2021-08-18 10:16:30|4141.5||4141.5||4141.5||4141.5||232
1629281800000|2021-08-18 10:16:40|4141|4140.5|4140.5|4140|4141|4140.5|4140.5|4140|959
1629281830000|2021-08-18 10:17:10|4140|4139.5|4140|4139|4140|4139.5|4139.5|4139|622
1629281840000|2021-08-18 10:17:20|4140.5|4139.5|4140.5|4139.5|4140.5|4139.5|4140.5|4139.5|265
1629281850000|2021-08-18 10:17:30|4140|4139|4140.5|4139|4140.5|4139|4140|4139|485
1629281880000|2021-08-18 10:18:00||4139.5||4139.5||4139.5||4139.5|0
1629281890000|2021-08-18 10:18:10|4140|4139|4141|4140|4141|4140.5|4140|4139|1508
1629281910000|2021-08-18 10:18:30|4140.5|4139.5|4139.5|4138.5|4140.5|4139.5|4139.5|4138.5|1357
1629281920000|2021-08-18 10:18:40|4139||4139||4139||4139||118
1629281930000|2021-08-18 10:18:50|4139.5||4139.5||4139.5||4139.5||0
1629281970000|2021-08-18 10:19:30|4139|4138|4138|4137|4139.5|4138|4138|4137|154
1629281990000|2021-08-18 10:19:50|||||||||200
1629282010000|2021-08-18 10:20:10|4138.5|4137.5|4139.5|4138.5|4139.5|4138.5|4138.5|4137|305
1629282040000|2021-08-18 10:20:40|4139||4139.5||4139.5||4139||560
1629282060000|2021-08-18 10:21:00|4139|4138|4139|4138|4139|4138.5|4139|4138|221
1629282090000|2021-08-18 10:21:30|4138.5|4137.5|4138.5|4137.5|4139|4137.5|4138|4137.5|360
1629282120000|2021-08-18 10:22:00|4138|4137|4137.5|4136|4138.5|4137|4137|4136|292
1629282150000|2021-08-18 10:22:30|4138|4136.5|4137.5|4137|4138.5|4137.5|4137.5|4136|898
1629282170000|2021-08-18 10:22:50|4138||4138||4138||4138||0
1629282220000|2021-08-18 10:23:40|||||||||191
1629282240000|2021-08-18 10:24:00|4137.5|4136.5|4137.5|4136.5|4138|4136.5|4137|4136|368
1629282250000|2021-08-18 10:24:10|||||||||62
1629282260000|2021-08-18 10:24:20|4138|4137|4138|4137|4138.5|4137.5|4137.5|4136.5|510
1629282280000|2021-08-18 10:24:40||4137.5||4137.5||4137.5||4137|88
1629282290000|2021-08-18 10:24:50|4138.5|4138|4139|4138|4139|4138|4138.5|4138|215
1629282330000|2021-08-18 10:25:30|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|0
1629282340000|2021-08-18 10:25:40|4140||4139.5||4140||4139.5||0
1629282370000|2021-08-18 10:26:10|||||||||93
1629282390000|2021-08-18 10:26:30|4139||4139||4139||4139||0
1629282400000|2021-08-18 10:26:40|4139.5|4138|4138.5|4138|4139.5|4138|4138.5|4138|262
1629282420000|2021-08-18 10:27:00|4138|4137.5|4139|4138|4139|4138.5|4138|4137.5|787
1629282430000|2021-08-18 10:27:10|4139.5|4138.5|4139|4138|4139.5|4139|4139|4138|444
1629282440000|2021-08-18 10:27:20|4138.5||4138.5||4138.5||4138.5||0
1629282450000|2021-08-18 10:27:30|4139|4137.5|4139|4138|4139|4138|4139|4137.5|103
1629282460000|2021-08-18 10:27:40||4137.5||4138||4138||4137.5|1964
1629282470000|2021-08-18 10:27:50||4138.5||4138.5||4138.5||4138.5|0
1629282480000|2021-08-18 10:28:00|4139.5|4139|4140|4139|4140|4139|4139|4138.5|660
1629282490000|2021-08-18 10:28:10|4140.5|4139.5|4141|4140|4141|4140|4140.5|4139.5|100
1629282500000|2021-08-18 10:28:20|4140.5||4140.5||4140.5||4140.5||0
1629282510000|2021-08-18 10:28:30|4141|4140.5|4141|4140|4141|4140.5|4140.5|4140|607
1629282520000|2021-08-18 10:28:40|4141.5|4140.5|4142|4141|4142|4141|4141.5|4140|386
1629282530000|2021-08-18 10:28:50|||||||||12
1629282560000|2021-08-18 10:29:20|4141.5||4142||4142||4141.5||17
1629282570000|2021-08-18 10:29:30||4141.5||4141||4141.5||4141|0
1629282590000|2021-08-18 10:29:50|4141.5||4141.5||4141.5||4141.5||0
1629282600000|2021-08-18 10:30:00|4142||4142||4142||4142||0
1629282610000|2021-08-18 10:30:10|4141.5||4141.5||4141.5||4141.5||500
1629282620000|2021-08-18 10:30:20|4141|4140.5|4141|4140.5|4141|4140.5|4141|4140.5|876
1629282630000|2021-08-18 10:30:30|4141.5||4141.5||4141.5||4141.5||0
1629282640000|2021-08-18 10:30:40|4141|4140|4140.5|4139.5|4141|4140|4140.5|4139.5|806
1629282700000|2021-08-18 10:31:40||4140||4140||4140||4140|0
1629282710000|2021-08-18 10:31:50|4141|4140.5|4141|4140.5|4141|4140.5|4141|4140.5|382
1629282730000|2021-08-18 10:32:10|4140.5|4140|4140.5|4139.5|4140.5|4140|4140.5|4139.5|493
1629282740000|2021-08-18 10:32:20|4141|4140|4141|4140.5|4141|4140.5|4141|4140|95
1629282750000|2021-08-18 10:32:30|4141.5|4141|4142|4141|4142|4141|4141.5|4141|266
1629282760000|2021-08-18 10:32:40|4141.5|4140.5|4141.5|4140.5|4141.5|4140.5|4141.5|4140.5|0
1629282790000|2021-08-18 10:33:10|4141|4140|4140.5|4140|4141|4140|4140.5|4140|94
1629282800000|2021-08-18 10:33:20|4140|4139.5|4140|4139.5|4140|4139.5|4140|4139.5|162
1629282810000|2021-08-18 10:33:30|4140.5||4140||4140.5||4140||0
1629282820000|2021-08-18 10:33:40|4140.5|4140|4140.5|4139.5|4141|4140|4140.5|4139.5|766
1629282830000|2021-08-18 10:33:50||4140||4140||4140||4140|82
1629282850000|2021-08-18 10:34:10|4141||4141||4141||4141||0
1629282880000|2021-08-18 10:34:40|4141.5|4140.5|4141.5|4140|4141.5|4141|4141|4140|711
1629282890000|2021-08-18 10:34:50|4141||4141||4141||4141||55
1629282900000|2021-08-18 10:35:00|4141.5|4140.5|4141.5|4140.5|4141.5|4140.5|4141.5|4140.5|0
1629282920000|2021-08-18 10:35:20|4141||4141||4141||4141||0
1629282930000|2021-08-18 10:35:30|4141.5|4141|4143|4142|4143.5|4142|4141.5|4141|927
1629282940000|2021-08-18 10:35:40|4142.5||4142.5||4143||4142.5||29
1629282950000|2021-08-18 10:35:50|4143|4141.5|4142|4141.5|4143|4141.5|4142|4141.5|1002
1629282960000|2021-08-18 10:36:00|4141.5|4141|4141.5|4140.5|4141.5|4141|4141.5|4140.5|49
1629282970000|2021-08-18 10:36:10|4142||4142||4142||4142||0
1629282980000|2021-08-18 10:36:20|||||||||11
1629282990000|2021-08-18 10:36:30|4142.5|4141|4143|4142|4143|4142|4142|4141|1155
1629283000000|2021-08-18 10:36:40|4143.5|4142.5|4144|4143|4144|4143|4143.5|4142.5|685
1629283020000|2021-08-18 10:37:00|4143.5||4143.5||4143.5||4143.5||200
1629283040000|2021-08-18 10:37:20|4143|4142.5|4143.5|4142.5|4143.5|4142.5|4143|4142.5|791
1629283060000|2021-08-18 10:37:40|4143|4142|4142.5|4142|4143.5|4142|4142.5|4142|199
1629283070000|2021-08-18 10:37:50|4143|4142.5|4143.5|4142.5|4143.5|4142.5|4142.5|4142.5|211
1629283080000|2021-08-18 10:38:00|4143|4142|4143|4142|4143|4142|4143|4142|0
1629283090000|2021-08-18 10:38:10||4142.5||4142||4142.5||4142|0
1629283100000|2021-08-18 10:38:20|4142.5|4141.5|4142.5|4141.5|4142.5|4141.5|4142.5|4141.5|0
1629283140000|2021-08-18 10:39:00|4142|4141|4142|4141|4142|4141|4142|4141|61
1629283150000|2021-08-18 10:39:10|4141.5|4140.5|4142.5|4141|4142.5|4141|4141|4140.5|88
1629283160000|2021-08-18 10:39:20||4141.5||4141||4141.5||4141|0
1629283170000|2021-08-18 10:39:30|4142|4140.5|4141.5|4140.5|4142|4140.5|4141.5|4140.5|0
1629283190000|2021-08-18 10:39:50|4142|4141|4141.5|4140.5|4142|4141|4141.5|4140.5|99
1629283200000|2021-08-18 10:40:00|4141||4141||4141||4141||0
1629283210000|2021-08-18 10:40:10|4141.5||4141.5||4141.5||4141.5||10
1629283220000|2021-08-18 10:40:20|4141|4140|4140.5|4140|4141.5|4140|4140.5|4140|288
1629283230000|2021-08-18 10:40:30|4141||4141||4141||4141||0
1629283240000|2021-08-18 10:40:40|4140.5||4141||4141||4140.5||0
1629283300000|2021-08-18 10:41:40|4140.5|4139.5|4141.5|4141|4141.5|4141|4140.5|4139.5|641
1629283320000|2021-08-18 10:42:00|4142|4141.5|4142.5|4141.5|4142.5|4141.5|4142|4141.5|83
1629283330000|2021-08-18 10:42:10|4142|4141|4141.5|4140.5|4142|4141|4141.5|4140.5|711
1629283340000|2021-08-18 10:42:20|4142|4141|4142.5|4141|4142.5|4141|4142|4141|88
1629283360000|2021-08-18 10:42:40|4143|4141.5|4143|4142|4143|4142|4142.5|4141.5|0
1629283380000|2021-08-18 10:43:00|4142.5||4143||4143||4142.5||0
1629283390000|2021-08-18 10:43:10|4142.5|4141.5|4142.5|4141.5|4142.5|4141.5|4142|4141.5|40
1629283400000|2021-08-18 10:43:20|4142||4142||4142||4142||0
1629283420000|2021-08-18 10:43:40|4142.5||4142||4142.5||4142||0
1629283440000|2021-08-18 10:44:00|4142.5||4142.5||4142.5||4142.5||50
1629283460000|2021-08-18 10:44:20|4143|4142|4142.5|4141.5|4143|4142|4142|4141.5|0
1629283470000|2021-08-18 10:44:30|4143||4143||4143||4143||120
1629283490000|2021-08-18 10:44:50||4142||4142||4142||4142|0
1629283500000|2021-08-18 10:45:00|4142.5||4143||4143||4142.5||64
1629283520000|2021-08-18 10:45:20|4142.5|4141.5|4143|4142|4143|4142|4142|4141.5|827
1629283540000|2021-08-18 10:45:40|||||||||1
1629283550000|2021-08-18 10:45:50|4142.5||4142.5||4142.5||4142.5||0
1629283570000|2021-08-18 10:46:10|4142|4141.5|4141.5|4140.5|4142|4141.5|4141.5|4140.5|743
1629283600000|2021-08-18 10:46:40|4141|4140|4140.5|4139.5|4141|4140|4140.5|4139.5|627
1629283640000|2021-08-18 10:47:20|4141|4140|4141|4140.5|4141|4140.5|4141|4139.5|505
1629283650000|2021-08-18 10:47:30|4141.5|4141|4141.5|4141|4141.5|4141|4141.5|4141|345
1629283660000|2021-08-18 10:47:40||4140.5||4140.5||4140.5||4140.5|0
1629283700000|2021-08-18 10:48:20|4141|4140|4141.5|4140.5|4141.5|4140.5|4140.5|4140|917
1629283730000|2021-08-18 10:48:50||4141||4140.5||4141||4140.5|0
1629283760000|2021-08-18 10:49:20||4141||4140.5||4141||4140.5|0
1629283780000|2021-08-18 10:49:40|4142|4141|4142|4141|4142|4141.5|4141.5|4141|750
1629283800000|2021-08-18 10:50:00|4142.5||4142||4142.5||4142||0
1629283810000|2021-08-18 10:50:10|4141.5|4140.5|4142|4141|4142|4141|4141.5|4140.5|9
1629283860000|2021-08-18 10:51:00|4142.5|4141.5|4142.5|4141.5|4142.5|4142|4142.5|4141.5|271
1629283870000|2021-08-18 10:51:10||4141||4141||4141||4141|0
1629283890000|2021-08-18 10:51:30||4141.5||4141.5||4141.5||4141.5|100
1629283910000|2021-08-18 10:51:50|4142|4141|4142|4141|4142|4141|4142|4141|0
1629283940000|2021-08-18 10:52:20|4142.5||4142.5||4142.5||4142||2
1629283950000|2021-08-18 10:52:30|4143|4141.5|4144.5|4143.5|4144.5|4143.5|4143|4141.5|1159
1629283960000|2021-08-18 10:52:40|4145|4144|4145|4144|4145|4144|4145|4144|269
1629283970000|2021-08-18 10:52:50|4145.5||4145||4145.5||4145||0
1629283980000|2021-08-18 10:53:00|4145.5||4145.5||4145.5||4145.5||0
1629283990000|2021-08-18 10:53:10|4145||4145||4145||4145||0
1629284000000|2021-08-18 10:53:20|4145.5||4145||4145.5||4145||0
1629284010000|2021-08-18 10:53:30|4144.5||4144.5||4145||4144.5||250
1629284020000|2021-08-18 10:53:40|4145|4143.5|4145.5|4145|4145.5|4145|4144|4143|3452
1629284030000|2021-08-18 10:53:50|||||||||100
1629284040000|2021-08-18 10:54:00|4145|4144.5|4145|4144|4145|4144.5|4145|4144|1199
1629284060000|2021-08-18 10:54:20|4144.5|4143.5|4145|4144|4145|4144|4144|4143.5|990
1629284070000|2021-08-18 10:54:30|4144.5||4145||4145||4144.5||864
1629284110000|2021-08-18 10:55:10|4145.5|4144.5|4146.5|4145.5|4146.5|4145.5|4145.5|4144|1269
1629284120000|2021-08-18 10:55:20|4146|4145|4146|4145|4146|4145|4145.5|4145|331
1629284160000|2021-08-18 10:56:00|||||||||24
1629284200000|2021-08-18 10:56:40||4145.5||4145.5||4145.5||4145.5|35
1629284210000|2021-08-18 10:56:50|||||||||371
1629284220000|2021-08-18 10:57:00|4146.5|4146|4146.5|4145.5|4147|4146|4145.5|4145|2070
1629284260000|2021-08-18 10:57:40|4147|4146|4147|4146|4147|4146.5|4146.5|4145.5|1276
1629284280000|2021-08-18 10:58:00|4147.5||4147.5||4147.5||4147.5||0
1629284290000|2021-08-18 10:58:10|4147|4146.5|4148|4147|4148|4147|4147|4146.5|95
1629284300000|2021-08-18 10:58:20|||||||||50
1629284320000|2021-08-18 10:58:40|4148.5|4147.5|4149|4148|4149|4148|4148.5|4147.5|238
1629284340000|2021-08-18 10:59:00|4149.5||4149||4149.5||4149||0
1629284360000|2021-08-18 10:59:20|4148.5||4149||4149||4148.5||0
1629284370000|2021-08-18 10:59:30|4148.5|4147.5|4148|4147|4148.5|4147.5|4148|4147|1184
1629284380000|2021-08-18 10:59:40||4147.5||4147.5||4147.5||4147.5|257
1629284390000|2021-08-18 10:59:50|4148.5|4147|4147.5|4146.5|4148.5|4147|4147.5|4146.5|665
1629284400000|2021-08-18 11:00:00|4147|4146|4148.5|4147.5|4148.5|4148|4147|4146|115
1629284410000|2021-08-18 11:00:10||4148||4148||4148||4147.5|0
1629284420000|2021-08-18 11:00:20|4149|4148.5|4149.5|4148.5|4150|4149.5|4149|4148|382
1629284450000|2021-08-18 11:00:50|4150|4149|4150.5|4149.5|4151|4149.5|4150|4149|0
1629284470000|2021-08-18 11:01:10|4150|4149|4149.5|4148.5|4150|4149|4149|4148.5|424
1629284490000|2021-08-18 11:01:30|4149|4148|4148.5|4147.5|4149.5|4148|4148|4147.5|985
1629284500000|2021-08-18 11:01:40|4149|4148|4149.5|4148.5|4149.5|4148.5|4149|4148|135
1629284510000|2021-08-18 11:01:50|4149|4149|4149|4148|4149|4149|4148.5|4148|584
1629284520000|2021-08-18 11:02:00|4148.5||4149||4149||4148.5||620
1629284530000|2021-08-18 11:02:10|4148.5|4147.5|4147.5|4146.5|4148.5|4147.5|4147.5|4146.5|442
1629284540000|2021-08-18 11:02:20|4147|4146|4147.5|4146|4147.5|4146|4147|4146|1
1629284550000|2021-08-18 11:02:30|4147|4145.5|4146.5|4146|4147|4146|4146.5|4145.5|114
1629284560000|2021-08-18 11:02:40||4145.5||4146||4146||4145.5|0
1629284580000|2021-08-18 11:03:00|4147|4145.5|4148|4146.5|4148|4147|4147|4145.5|735
1629284590000|2021-08-18 11:03:10|4147.5|4146|4147|4146|4147.5|4146|4147|4146|0
1629284600000|2021-08-18 11:03:20|4147.5|4146.5|4147|4146|4147.5|4146.5|4147|4146|0
1629284610000|2021-08-18 11:03:30|4146.5|4145.5|4146|4145|4146.5|4145.5|4146|4145|108
1629284620000|2021-08-18 11:03:40|4146.5||4146.5||4146.5||4146.5||110
1629284640000|2021-08-18 11:04:00|4146||4146||4146||4146||0
1629284650000|2021-08-18 11:04:10|||||||||11
1629284660000|2021-08-18 11:04:20|4146.5|4145.5|4146.5|4146|4147|4146|4146.5|4145|1104
1629284670000|2021-08-18 11:04:30|4146|4145.5|4146|4145.5|4146|4145.5|4146|4145.5|881
1629284680000|2021-08-18 11:04:40|4146.5|4145|4146|4144.5|4146.5|4145|4145.5|4144.5|624
1629284690000|2021-08-18 11:04:50|||||||||50
1629284720000|2021-08-18 11:05:20|4146.5|4145|4147|4146|4147|4146|4146.5|4145|2070
1629284730000|2021-08-18 11:05:30|4146.5|4145.5|4146.5|4145.5|4146.5|4145.5|4146.5|4145.5|0
1629284740000|2021-08-18 11:05:40|4146|4145|4145.5|4144.5|4146.5|4145|4145.5|4144.5|487
1629284750000|2021-08-18 11:05:50|4145||4145.5||4145.5||4145||0
1629284760000|2021-08-18 11:06:00|4145|4144|4145|4144.5|4145.5|4144.5|4145|4144|0
1629284780000|2021-08-18 11:06:20|4145.5|4145|4145.5|4144.5|4145.5|4145|4145.5|4144.5|470
1629284800000|2021-08-18 11:06:40|4145||4145||4145||4145||0
1629284810000|2021-08-18 11:06:50|||||||||100
1629284820000|2021-08-18 11:07:00|4145.5||4145.5||4145.5||4145.5||0
1629284830000|2021-08-18 11:07:10|4145||4145||4145||4145||0
1629284840000|2021-08-18 11:07:20|4145.5|4145|4145.5|4145|4145.5|4145|4145.5|4144.5|65
1629284850000|2021-08-18 11:07:30|4146|4144.5|4146|4145.5|4146|4145.5|4146|4144.5|1257
1629284860000|2021-08-18 11:07:40||4145||4145||4145||4145|100
1629284870000|2021-08-18 11:07:50|4145.5|4144.5|4145|4144.5|4145.5|4144.5|4145|4144.5|622
1629284880000|2021-08-18 11:08:00|||||||||208
1629284890000|2021-08-18 11:08:10|4145.5||4145.5||4145.5||4145.5||417
1629284910000|2021-08-18 11:08:30|4145||4145||4145||4145||0
1629284920000|2021-08-18 11:08:40|4145.5||4145||4145.5||4145||258
1629284930000|2021-08-18 11:08:50|4145.5|4145|4145.5|4144.5|4145.5|4145|4145.5|4144.5|0
1629284950000|2021-08-18 11:09:10|4145||4145||4145||4145||0
1629284970000|2021-08-18 11:09:30|||||||||76
1629284980000|2021-08-18 11:09:40|4145.5|4145|4145.5|4144.5|4145.5|4145|4145.5|4144.5|296
1629285000000|2021-08-18 11:10:00|4145|4145|4145.5|4145|4145.5|4145|4145|4145|772
1629285010000|2021-08-18 11:10:10|4146|4145.5|4147|4146|4147|4146|4146|4145.5|330
1629285080000|2021-08-18 11:11:20|||||||||1346
1629285090000|2021-08-18 11:11:30|||||||||95
1629285100000|2021-08-18 11:11:40|4146.5||4146.5||4146.5||4146.5||0
1629285110000|2021-08-18 11:11:50|4147||4147||4147||4146.5||100
1629285140000|2021-08-18 11:12:20|4146.5|4145.5|4146.5|4145.5|4146.5|4145.5|4146|4145.5|622
1629285160000|2021-08-18 11:12:40|4146|4145|4146|4145|4146|4145|4146|4145|82
1629285170000|2021-08-18 11:12:50|4146.5|4145.5|4146.5|4145.5|4146.5|4145.5|4146.5|4145.5|0
1629285180000|2021-08-18 11:13:00|4146|4145|4146|4145|4146|4145|4146|4145|0
1629285190000|2021-08-18 11:13:10||4145.5||4145.5||4145.5||4145.5|0
1629285200000|2021-08-18 11:13:20|4146.5|4146|4147|4146|4147|4146|4146.5|4146|465
1629285220000|2021-08-18 11:13:40|4146.5|4145.5|4147|4146|4147|4146|4146.5|4145.5|0
1629285240000|2021-08-18 11:14:00|||||||||1298
1629285280000|2021-08-18 11:14:40|4147.5|4146.5|4148|4147|4148|4147|4147.5|4146.5|307
1629285300000|2021-08-18 11:15:00|4148.5|4147.5|4149|4148|4149|4148|4148|4147.5|68
1629285310000|2021-08-18 11:15:10|4148.5|4147.5|4148.5|4147.5|4149|4147.5|4148|4147.5|310
1629285370000|2021-08-18 11:16:10|4148|4147|4148|4147|4148|4147.5|4147.5|4147|575
1629285380000|2021-08-18 11:16:20|||||||||26
1629285390000|2021-08-18 11:16:30|||||||||160
1629285410000|2021-08-18 11:16:50|4147.5||4147.5||4147.5||4147.5||101
1629285420000|2021-08-18 11:17:00|||||||||13
1629285430000|2021-08-18 11:17:10|4148|4147.5|4148|4147|4148|4147.5|4147.5|4147|210
1629285440000|2021-08-18 11:17:20|4147.5|4146.5|4147.5|4146.5|4148|4146.5|4147|4146.5|296
1629285450000|2021-08-18 11:17:30||4147||4146.5||4147||4146.5|74
1629285460000|2021-08-18 11:17:40||4147||4147||4147||4147|0
1629285470000|2021-08-18 11:17:50||4146.5||4146.5||4147||4146.5|20
1629285480000|2021-08-18 11:18:00|4148|4147|4147.5|4146.5|4148|4147|4147.5|4146.5|178
1629285490000|2021-08-18 11:18:10|4147|4146|4147|4146|4147|4146.5|4146.5|4146|198
1629285510000|2021-08-18 11:18:30|4146.5|4145.5|4146.5|4145.5|4146.5|4145.5|4146.5|4145.5|0
1629285540000|2021-08-18 11:19:00|||||||||61
1629285550000|2021-08-18 11:19:10||4146||4145.5||4146||4145.5|0
1629285560000|2021-08-18 11:19:20|||||||||14
1629285570000|2021-08-18 11:19:30||4146||4145.5||4146||4145.5|0
1629285580000|2021-08-18 11:19:40|4147|4146|4147.5|4146|4147.5|4146.5|4146.5|4146|553
1629285590000|2021-08-18 11:19:50|||||||||26
1629285600000|2021-08-18 11:20:00|4147|4146.5|4147|4146|4147|4146.5|4147|4146|71
1629285610000|2021-08-18 11:20:10|4147.5|4146.5|4148|4147|4148|4147|4147.5|4146|923
1629285620000|2021-08-18 11:20:20|||||||||16
1629285630000|2021-08-18 11:20:30|4147.5|4146.5|4147|4146.5|4147.5|4146.5|4147|4146.5|613
1629285640000|2021-08-18 11:20:40|||||||||100
1629285650000|2021-08-18 11:20:50|||||||||20
1629285670000|2021-08-18 11:21:10|4147.5|4147|4147.5|4147|4147.5|4147|4147.5|4147|2
1629285680000|2021-08-18 11:21:20|4148|4147.5|4148.5|4148|4149|4148|4148|4147.5|269
1629285690000|2021-08-18 11:21:30|4149.5|4148.5|4149|4148.5|4149.5|4148.5|4148.5|4148|725
1629285700000|2021-08-18 11:21:40|4148.5|4148|4149|4148.5|4149|4148.5|4148.5|4148|316
1629285710000|2021-08-18 11:21:50|4149.5|4149|4149.5|4148.5|4149.5|4149|4149|4148.5|437
1629285730000|2021-08-18 11:22:10|4149|4148|4149|4147.5|4149|4148|4148.5|4147.5|195
1629285750000|2021-08-18 11:22:30||4148||4148.5||4148.5||4148|0
1629285760000|2021-08-18 11:22:40|4149.5|4149|4149|4148|4149.5|4149|4148.5|4148|631
1629285790000|2021-08-18 11:23:10|4149.5|4148.5|4150.5|4150|4151|4150|4149.5|4148.5|341
1629285800000|2021-08-18 11:23:20|4151|4149.5|4149.5|4148.5|4151|4149.5|4149.5|4148.5|302
1629285830000|2021-08-18 11:23:50|4149|4148|4149|4148|4149|4148|4149|4148|0
1629285840000|2021-08-18 11:24:00||4148.5||4148||4148.5||4148|5
1629285870000|2021-08-18 11:24:30||4148.5||4148||4148.5||4148|127
1629285890000|2021-08-18 11:24:50|||||||||14
1629285910000|2021-08-18 11:25:10|4148.5|4147.5|4148.5|4147.5|4149|4148|4148|4147.5|903
1629285920000|2021-08-18 11:25:20|4148|4148|4148|4147.5|4148|4148|4148|4147.5|325
1629285930000|2021-08-18 11:25:30|4147.5|4147|4147.5|4147|4147.5|4147|4147.5|4147|160
1629285940000|2021-08-18 11:25:40|4147|4146.5|4147.5|4146.5|4147.5|4146.5|4147|4146.5|124
1629285950000|2021-08-18 11:25:50||4147||4146.5||4147||4146.5|0
1629285960000|2021-08-18 11:26:00|||||||||9
1629285980000|2021-08-18 11:26:20|4147|4146|4147|4146.5|4147|4146.5|4146|4145.5|639
1629285990000|2021-08-18 11:26:30|4147.5|4147|4147.5|4147|4147.5|4147|4147.5|4146.5|357
1629286000000|2021-08-18 11:26:40|4147|4146.5|4147.5|4146.5|4147.5|4146.5|4147|4146.5|18
1629286020000|2021-08-18 11:27:00|||||||||120
1629286040000|2021-08-18 11:27:20|4147|4146|4146.5|4145.5|4147.5|4146|4146.5|4145.5|248
1629286060000|2021-08-18 11:27:40|4146||4146.5||4146.5||4146||0
1629286070000|2021-08-18 11:27:50|4146|4145|4145|4144|4146.5|4145|4145|4144|4106
1629286080000|2021-08-18 11:28:00|4144.5|4143.5|4144.5|4143.5|4144.5|4143.5|4144.5|4143.5|86
1629286090000|2021-08-18 11:28:10|4145|4144|4145|4143.5|4145|4144|4145|4143.5|0
1629286100000|2021-08-18 11:28:20|4144.5||4144.5||4144.5||4144.5||52
1629286120000|2021-08-18 11:28:40|4145|4144|4145.5|4144.5|4145.5|4145|4145|4144|627
1629286150000|2021-08-18 11:29:10|4145|4145|4145.5|4144.5|4145.5|4145|4145|4144.5|905
1629286190000|2021-08-18 11:29:50|4146|4145|4146.5|4145.5|4146.5|4145.5|4146|4145|277
1629286230000|2021-08-18 11:30:30|4146|4145|4146|4145|4146|4145|4145.5|4144.5|485
1629286290000|2021-08-18 11:31:30|4145.5||4145.5||4145.5||4145.5||238
1629286300000|2021-08-18 11:31:40||4144.5||4144.5||4144.5||4144.5|282
1629286320000|2021-08-18 11:32:00|4146|4145|4146|4145|4146|4145.5|4145.5|4144.5|526
1629286330000|2021-08-18 11:32:10||4144.5||4145||4145||4144.5|0
1629286340000|2021-08-18 11:32:20||4144.5||4145||4145||4144.5|0
1629286350000|2021-08-18 11:32:30||4144.5||4144.5||4144.5||4144.5|0
1629286370000|2021-08-18 11:32:50|4145.5||4145.5||4145.5||4145.5||0
1629286380000|2021-08-18 11:33:00|4145|4145|4145.5|4145|4145.5|4145|4145|4145|85
1629286390000|2021-08-18 11:33:10||4144.5||4144.5||4145||4144.5|7
1629286420000|2021-08-18 11:33:40|4145|4144|4145.5|4144.5|4145.5|4144.5|4144.5|4144|1746
1629286430000|2021-08-18 11:33:50|4145|4145|4145.5|4145|4145.5|4145|4145|4145|273
1629286460000|2021-08-18 11:34:20|4146|4145.5|4146|4145.5|4146|4145.5|4146|4145.5|153
1629286480000|2021-08-18 11:34:40|4145.5|4145|4145.5|4145|4145.5|4145|4145.5|4144.5|659
1629286490000|2021-08-18 11:34:50||4144.5||4144.5||4144.5||4144.5|199
1629286500000|2021-08-18 11:35:00|||||||||27
1629286510000|2021-08-18 11:35:10|||||||||1481
1629286530000|2021-08-18 11:35:30||4145||4144.5||4145||4144.5|0
1629286550000|2021-08-18 11:35:50|||||||||35
1629286560000|2021-08-18 11:36:00|4146|4145|4146.5|4145.5|4146.5|4146|4146|4144.5|1306
1629286580000|2021-08-18 11:36:20|4146|4145|4146|4145|4146|4145|4145.5|4145|322
1629286590000|2021-08-18 11:36:30||4145.5||4145||4145.5||4145|0
1629286620000|2021-08-18 11:37:00|||||||||58
1629286630000|2021-08-18 11:37:10|4145.5|4145.5|4146|4145|4146|4145.5|4145.5|4145|589
1629286670000|2021-08-18 11:37:50||4145.5||4145.5||4145.5||4145|338
1629286680000|2021-08-18 11:38:00||4145||4145.5||4145.5||4145|0
1629286700000|2021-08-18 11:38:20|||||||||61
1629286710000|2021-08-18 11:38:30|4146.5|4146|4147|4146|4147|4146.5|4146.5|4145.5|1288
1629286730000|2021-08-18 11:38:50|4146.5|4145.5|4146.5|4145.5|4146.5|4146|4146.5|4145.5|11
1629286740000|2021-08-18 11:39:00|4146|4145|4146|4145.5|4146.5|4145.5|4145|4144.5|2424
1629286760000|2021-08-18 11:39:20|4146.5|4146|4146.5|4145.5|4146.5|4146|4146.5|4145.5|508
1629286800000|2021-08-18 11:40:00|||||||||405
1629286820000|2021-08-18 11:40:20|||||||||68
1629286840000|2021-08-18 11:40:40|4147|4146|4147.5|4146.5|4147.5|4147|4147|4145.5|443
1629286900000|2021-08-18 11:41:40|4147|4146|4146.5|4145.5|4147|4146|4146.5|4145.5|1149
1629286910000|2021-08-18 11:41:50|4146||4146||4146||4146||162
1629286920000|2021-08-18 11:42:00|||||||||21
1629286930000|2021-08-18 11:42:10|||||||||216
1629286940000|2021-08-18 11:42:20|4146.5|4146|4146.5|4146|4146.5|4146|4146|4145.5|1732
1629286960000|2021-08-18 11:42:40|||||||||95
1629286970000|2021-08-18 11:42:50|||||||||15
1629286980000|2021-08-18 11:43:00|4147|4146.5|4147|4146.5|4147|4146.5|4147|4146.5|459
1629286990000|2021-08-18 11:43:10|4147.5|4147|4147.5|4147|4148|4147.5|4147.5|4147|1061
1629287000000|2021-08-18 11:43:20|4148||4148||4148||4148||0
1629287010000|2021-08-18 11:43:30|4147.5|4146.5|4146.5|4146|4147.5|4146.5|4146.5|4146|2173
1629287020000|2021-08-18 11:43:40|||||||||410
1629287030000|2021-08-18 11:43:50|4146|4145.5|4146.5|4145.5|4146.5|4145.5|4146|4145|95
1629287080000|2021-08-18 11:44:40|4146|4145|4145.5|4144.5|4146|4145|4145|4144.5|1388
1629287090000|2021-08-18 11:44:50|4146|4145|4146|4145.5|4146.5|4145.5|4146|4145|2008
1629287100000|2021-08-18 11:45:00|4145.5|4145|4145.5|4144.5|4145.5|4145|4145|4144.5|762
1629287110000|2021-08-18 11:45:10|||||||||87
1629287120000|2021-08-18 11:45:20|4146|4145|4146|4145|4146|4145.5|4146|4144.5|478
1629287130000|2021-08-18 11:45:30|4145.5||4146||4146||4145.5||100
1629287140000|2021-08-18 11:45:40|4146.5|4145.5|4146.5|4146|4147|4146|4146.5|4145|237
1629287170000|2021-08-18 11:46:10|4147|4146.5|4146.5|4146|4147|4146.5|4146.5|4146|254
1629287190000|2021-08-18 11:46:30|4146|4145.5|4146|4145|4146|4145.5|4146|4145|665
1629287200000|2021-08-18 11:46:40||4145.5||4145.5||4145.5||4145.5|100
1629287210000|2021-08-18 11:46:50|4146.5||4146.5||4146.5||4146.5||34
1629287220000|2021-08-18 11:47:00|4146||4146||4146||4146||0
1629287230000|2021-08-18 11:47:10|4145.5|4145|4145.5|4145|4146|4145|4145.5|4145|154
1629287240000|2021-08-18 11:47:20|4146|4145.5|4146.5|4145.5|4146.5|4146|4146|4145.5|152
1629287250000|2021-08-18 11:47:30|||||||||125
1629287260000|2021-08-18 11:47:40|||||||||30
1629287300000|2021-08-18 11:48:20|||||||||47
1629287310000|2021-08-18 11:48:30|4146||4146||4146||4146||13
1629287320000|2021-08-18 11:48:40|4145.5|4145|4146|4145|4146|4145|4145.5|4145|56
1629287330000|2021-08-18 11:48:50||4145.5||4145.5||4145.5||4145.5|130
1629287340000|2021-08-18 11:49:00|4146.5||4146.5||4146.5||4146.5||98
1629287350000|2021-08-18 11:49:10|||||||||2
1629287370000|2021-08-18 11:49:30|4146||4146||4146||4146||124
1629287380000|2021-08-18 11:49:40|||||||||200
1629287400000|2021-08-18 11:50:00|4145.5|4145|4145.5|4145|4146|4145|4145.5|4145|74
1629287410000|2021-08-18 11:50:10|4146|4145.5|4146|4145|4146|4145.5|4146|4145|239
1629287420000|2021-08-18 11:50:20|4145.5|4144.5|4146|4145|4146|4145|4145|4144.5|928
1629287450000|2021-08-18 11:50:50|4146.5|4145.5|4146.5|4146|4146.5|4146|4146.5|4145.5|226
1629287460000|2021-08-18 11:51:00|4146|4145.5|4146|4145.5|4146.5|4145.5|4145.5|4145|723
1629287470000|2021-08-18 11:51:10|4145.5|4145|4146|4145|4146|4145|4145.5|4145|12
1629287480000|2021-08-18 11:51:20|4145.5|4144.5|4145|4144.5|4146|4144.5|4145|4144.5|89
1629287490000|2021-08-18 11:51:30|4145.5|4145|4145.5|4144.5|4145.5|4145|4145|4144.5|235
1629287500000|2021-08-18 11:51:40|4145||4145.5||4145.5||4145||144
1629287510000|2021-08-18 11:51:50||4144||4144||4144||4144|132
1629287520000|2021-08-18 11:52:00|4145|4144.5|4145|4144|4145|4144.5|4145|4144|60
1629287540000|2021-08-18 11:52:20||4144.5||4144.5||4144.5||4144.5|0
1629287550000|2021-08-18 11:52:30||4144||4144||4144||4144|0
1629287580000|2021-08-18 11:53:00|4145.5|4144.5|4145.5|4144.5|4145.5|4145|4145.5|4144.5|515
1629287590000|2021-08-18 11:53:10|4145|4144|4145.5|4144.5|4145.5|4144.5|4145|4144|1209
1629287600000|2021-08-18 11:53:20|4145||4145.5||4145.5||4145||386
1629287610000|2021-08-18 11:53:30|||||||||36
1629287640000|2021-08-18 11:54:00|4145|4144|4144.5|4144|4145|4144.5|4144.5|4144|507
1629287650000|2021-08-18 11:54:10|4145|4144.5|4145|4144|4145|4144.5|4144.5|4144|1478
1629287700000|2021-08-18 11:55:00|4144.5||4144.5||4144.5||4144.5||0
1629287710000|2021-08-18 11:55:10|4145|4144.5|4145|4144.5|4145|4144.5|4145|4144.5|109
1629287720000|2021-08-18 11:55:20|||||||||50
1629287730000|2021-08-18 11:55:30|||||||||66
1629287760000|2021-08-18 11:56:00|4145.5|4145|4145.5|4145|4145.5|4145|4145|4144.5|413
1629287780000|2021-08-18 11:56:20|4145|4144.5|4145|4144.5|4145|4144.5|4145|4144.5|749
1629287790000|2021-08-18 11:56:30|4145.5|4144|4144.5|4144|4145.5|4144.5|4144.5|4144|495
1629287800000|2021-08-18 11:56:40|4144|4143.5|4144.5|4143.5|4144.5|4143.5|4144|4143.5|602
1629287820000|2021-08-18 11:57:00|4144|4143|4144.5|4144|4144.5|4144|4143.5|4143|1798
1629287830000|2021-08-18 11:57:10||4143.5||4143.5||4143.5||4143.5|0
1629287870000|2021-08-18 11:57:50|4145|4144|4144|4143|4145|4144.5|4144|4143|2076
1629287890000|2021-08-18 11:58:10|||||||||2
1629287900000|2021-08-18 11:58:20|4143.5|4142.5|4142.5|4142|4143.5|4143|4142.5|4142|577
1629287910000|2021-08-18 11:58:30|4143|4141.5|4142.5|4141.5|4143|4141.5|4142|4141.5|792
1629287920000|2021-08-18 11:58:40|4143|4142|4143|4142|4143|4142|4143|4142|79
1629287940000|2021-08-18 11:59:00|4142.5|4141.5|4141.5|4140.5|4143|4141.5|4141|4140|1167
1629287950000|2021-08-18 11:59:10|4141|4140|4141|4140.5|4141|4140.5|4141|4140|0
1629287960000|2021-08-18 11:59:20|4140.5|4140|4140.5|4140|4140.5|4140|4140.5|4140|296
1629287970000|2021-08-18 11:59:30|4141|4140.5|4141|4140.5|4141|4140.5|4141|4140.5|96
1629287990000|2021-08-18 11:59:50|4140.5|4140|4141|4139.5|4141|4140|4140.5|4139.5|240
1629288010000|2021-08-18 12:00:10|4141.5|4140|4142|4141.5|4142.5|4141.5|4141.5|4140|798
1629288020000|2021-08-18 12:00:20|||||||||593
1629288030000|2021-08-18 12:00:30|4141.5|4141|4142|4141|4142|4141|4141.5|4141|177
1629288040000|2021-08-18 12:00:40|4141.5||4142||4142||4141.5||0
1629288060000|2021-08-18 12:01:00|4141.5||4141.5||4142||4141.5||10
1629288070000|2021-08-18 12:01:10|4142|4140.5|4141|4140.5|4142|4140.5|4141|4140.5|279
1629288080000|2021-08-18 12:01:20||4140||4140.5||4140.5||4140|227
1629288090000|2021-08-18 12:01:30|||||||||7
1629288100000|2021-08-18 12:01:40|4141.5|4141|4141.5|4140.5|4141.5|4141|4141.5|4140.5|180
1629288120000|2021-08-18 12:02:00|4141||4141||4141||4141||0
1629288130000|2021-08-18 12:02:10|4140.5|4140|4140.5|4140|4140.5|4140|4140.5|4140|445
1629288140000|2021-08-18 12:02:20|||||||||48
1629288150000|2021-08-18 12:02:30|4141|4140.5|4141|4140|4141|4140.5|4141|4140|164
1629288170000|2021-08-18 12:02:50|4140.5||4141||4141||4140.5||0
1629288180000|2021-08-18 12:03:00|||||||||119
1629288200000|2021-08-18 12:03:20|4141.5|4140.5|4141.5|4141|4141.5|4141|4141.5|4140|177
1629288210000|2021-08-18 12:03:30|||||||||44
1629288220000|2021-08-18 12:03:40|4142|4141.5|4142|4141.5|4142|4141.5|4142|4141.5|326
1629288230000|2021-08-18 12:03:50|4142.5|4142|4143|4142|4143|4142|4142.5|4142|2
1629288240000|2021-08-18 12:04:00|4142.5|4141.5|4143|4141.5|4143|4142|4142.5|4141.5|299
1629288270000|2021-08-18 12:04:30|||||||||14
1629288290000|2021-08-18 12:04:50||4142||4142||4142||4142|0
1629288310000|2021-08-18 12:05:10||4142.5||4142||4142.5||4142|0
1629288350000|2021-08-18 12:05:50|4142.5|4141.5|4142|4141.5|4142.5|4141.5|4142|4141.5|798
1629288360000|2021-08-18 12:06:00|4142.5|4141|4142.5|4141.5|4143|4142.5|4142.5|4141|304
1629288370000|2021-08-18 12:06:10|4142||4142.5||4142.5||4142||61
1629288380000|2021-08-18 12:06:20|4142|4141|4142|4141|4142|4141|4141|4140|429
1629288400000|2021-08-18 12:06:40|4142.5|4141.5|4142.5|4141.5|4142.5|4141.5|4142.5|4141.5|403
1629288420000|2021-08-18 12:07:00||4141||4141||4141||4141|0
1629288430000|2021-08-18 12:07:10||4141.5||4141.5||4141.5||4141|25
1629288460000|2021-08-18 12:07:40|4142||4142||4142.5||4142||77
1629288470000|2021-08-18 12:07:50|4141.5|4141|4142|4141|4142|4141|4141|4140|202
1629288500000|2021-08-18 12:08:20|4141.5||4141.5||4141.5||4141.5||0
1629288530000|2021-08-18 12:08:50|||||||||113
1629288540000|2021-08-18 12:09:00|4142|4141.5|4142|4141.5|4142|4141.5|4142|4141|113
1629288580000|2021-08-18 12:09:40|4141.5|4141|4141.5|4140.5|4142|4141|4141.5|4140.5|789
1629288590000|2021-08-18 12:09:50|4141||4141||4141||4141||0
1629288600000|2021-08-18 12:10:00|4141.5|4141|4141|4140.5|4141.5|4141|4141|4140.5|543
1629288610000|2021-08-18 12:10:10|4141.5|4140|4141|4140|4141.5|4140|4140.5|4140|50
1629288620000|2021-08-18 12:10:20|4140.5|4139.5|4140.5|4139.5|4141|4140.5|4139.5|4139|10848
1629288630000|2021-08-18 12:10:30|4140|4139|4140|4139|4140.5|4139|4140|4139|548
1629288650000|2021-08-18 12:10:50|||||||||25
1629288670000|2021-08-18 12:11:10|4139.5||4139.5||4139.5||4139.5||0
1629288680000|2021-08-18 12:11:20|4139|4138.5|4139|4138|4139.5|4138.5|4138.5|4138|366
1629288690000|2021-08-18 12:11:30|4139.5|4138.5|4140|4139|4140|4139.5|4139.5|4138.5|498
1629288700000|2021-08-18 12:11:40|4139.5||4139.5||4139.5||4139.5||0
1629288750000|2021-08-18 12:12:30|||||||||1
1629288760000|2021-08-18 12:12:40|||||||||12
1629288780000|2021-08-18 12:13:00|4140|4139.5|4140|4139.5|4140|4139.5|4139.5|4139|1835
1629288800000|2021-08-18 12:13:20|4140.5|4140|4140.5|4140|4140.5|4140|4140.5|4140|179
1629288810000|2021-08-18 12:13:30|||||||||11
1629288820000|2021-08-18 12:13:40|||||||||10
1629288840000|2021-08-18 12:14:00|||||||||113
1629288860000|2021-08-18 12:14:20|4140|4139.5|4139.5|4139|4140|4139.5|4139.5|4139|1337
1629288890000|2021-08-18 12:14:50|||||||||100
1629288900000|2021-08-18 12:15:00|||||||||25
1629288920000|2021-08-18 12:15:20|||||||||5
1629288930000|2021-08-18 12:15:30|4140|4139.5|4139.5|4139|4140|4139.5|4139.5|4139|345
1629288940000|2021-08-18 12:15:40|||||||||9
1629288980000|2021-08-18 12:16:20|||||||||250
1629289010000|2021-08-18 12:16:50|4140|4139.5|4139.5|4139|4140|4139.5|4139.5|4139|91
1629289020000|2021-08-18 12:17:00|4140|4139.5|4139.5|4139|4140|4139.5|4139.5|4139|159
1629289030000|2021-08-18 12:17:10|4140||4140||4140||4140||59
1629289080000|2021-08-18 12:18:00|4139.5||4139.5||4139.5||4139.5||27
1629289090000|2021-08-18 12:18:10|4140|4139.5|4140|4139|4140|4139.5|4139.5|4139|1026
1629289100000|2021-08-18 12:18:20|4139.5||4139.5||4139.5||4139.5||10
1629289120000|2021-08-18 12:18:40|4140|4139.5|4140.5|4139.5|4140.5|4140|4140|4139.5|1060
1629289130000|2021-08-18 12:18:50|||||||||174
1629289180000|2021-08-18 12:19:40||4140||4140||4140||4140|0
1629289190000|2021-08-18 12:19:50|||||||||37
1629289240000|2021-08-18 12:20:40|4140|4139.5|4140.5|4139.5|4140.5|4139.5|4140|4139.5|515
1629289250000|2021-08-18 12:20:50|4140||4140||4140||4140||0
1629289260000|2021-08-18 12:21:00|4139.5|4139|4140|4139|4140|4139|4139.5|4139|424
1629289280000|2021-08-18 12:21:20||4139.5||4139||4139.5||4139|0
1629289310000|2021-08-18 12:21:50|4139.5||4139.5||4139.5||4139.5||101
1629289320000|2021-08-18 12:22:00|||||||||120
1629289330000|2021-08-18 12:22:10|||||||||100
1629289350000|2021-08-18 12:22:30|||||||||12
1629289360000|2021-08-18 12:22:40|4139|4138.5|4139.5|4138.5|4139.5|4138.5|4138.5|4138|2013
1629289380000|2021-08-18 12:23:00|4139|4138|4139|4138|4139|4138|4138.5|4138|322
1629289410000|2021-08-18 12:23:30|4138.5||4138.5||4138.5||4138.5||0
1629289430000|2021-08-18 12:23:50|4138|4137.5|4138|4137.5|4138|4137.5|4138|4137.5|232
1629289440000|2021-08-18 12:24:00|4137.5|4137|4136.5|4135.5|4138|4137|4136.5|4135.5|2316
1629289480000|2021-08-18 12:24:40|4136|4135|4135|4134|4136|4135|4135|4134|373
1629289490000|2021-08-18 12:24:50|4135.5|4134.5|4135.5|4134.5|4136|4135|4135|4134.5|326
1629289500000|2021-08-18 12:25:00|4135|4134|4135|4134.5|4135|4134.5|4134.5|4134|343
1629289520000|2021-08-18 12:25:20|4135.5||4135.5||4135.5||4135.5||2
1629289530000|2021-08-18 12:25:30|||||||||96
1629289560000|2021-08-18 12:26:00|4135|4135|4136.5|4136|4136.5|4136|4135|4134|4847
1629289590000|2021-08-18 12:26:30|4137|4136.5|4137|4136.5|4137|4136.5|4137|4136|1193
1629289600000|2021-08-18 12:26:40|4136.5|4136|4137|4136.5|4137|4136.5|4136.5|4136|1239
1629289610000|2021-08-18 12:26:50|4136.5|4136|4136.5|4136|4137|4136.5|4136.5|4136|2773
1629289620000|2021-08-18 12:27:00|4136|4135.5|4137|4136|4137|4136|4136|4135.5|2430
1629289640000|2021-08-18 12:27:20|||||||||61
1629289650000|2021-08-18 12:27:30|4136.5|4136.5|4136|4135.5|4137|4136.5|4136|4135.5|2710
1629289660000|2021-08-18 12:27:40|4135.5|4135|4136|4135|4136|4135.5|4135.5|4135|285
1629289670000|2021-08-18 12:27:50|||||||||16
1629289680000|2021-08-18 12:28:00|4135.5||4135.5||4135.5||4135.5||70
1629289700000|2021-08-18 12:28:20|4136|4135.5|4136|4135.5|4136|4135.5|4136|4135.5|369
1629289710000|2021-08-18 12:28:30||4135||4135||4135.5||4135|150
1629289720000|2021-08-18 12:28:40|4135.5|4135.5|4136|4135|4136|4135.5|4135.5|4135|187
1629289760000|2021-08-18 12:29:20|||||||||19
1629289800000|2021-08-18 12:30:00|||||||||50
1629289830000|2021-08-18 12:30:30|4136.5|4135.5|4137|4136|4137|4136|4136|4135.5|1360
1629289880000|2021-08-18 12:31:20|4136.5|4135.5|4136.5|4135.5|4136.5|4135.5|4136.5|4135.5|538
1629289890000|2021-08-18 12:31:30|4137|4136|4137|4135.5|4137|4136|4137|4135.5|12
1629289900000|2021-08-18 12:31:40|4136.5||4136||4136.5||4136||0
1629289910000|2021-08-18 12:31:50|4136.5||4137||4137||4136.5||161
1629289920000|2021-08-18 12:32:00|4136.5||4136.5||4136.5||4136.5||0
1629289940000|2021-08-18 12:32:20|4136|4135|4134.5|4134|4136|4135|4134.5|4134|1478
1629289960000|2021-08-18 12:32:40|4134|4133.5|4134.5|4133.5|4134.5|4133.5|4134|4133.5|470
1629289970000|2021-08-18 12:32:50|4135|4134|4135|4134|4135|4134|4135|4134|133
1629290030000|2021-08-18 12:33:50|4135.5|4134.5|4135.5|4134.5|4135.5|4134.5|4135.5|4134.5|219
1629290060000|2021-08-18 12:34:20|4136|4135|4136.5|4136|4136.5|4136|4136|4135|376
1629290070000|2021-08-18 12:34:30|4136|4135.5|4136|4135|4136|4135.5|4135.5|4135|428
1629290090000|2021-08-18 12:34:50|4135.5|4134.5|4135.5|4134.5|4135.5|4134.5|4135|4134.5|147
1629290100000|2021-08-18 12:35:00|4136|4135|4136|4135|4136|4135|4136|4135|710
1629290120000|2021-08-18 12:35:20|4135.5|4134.5|4135.5|4135|4135.5|4135|4135|4134.5|1441
1629290130000|2021-08-18 12:35:30||4134.5||4134.5||4134.5||4134.5|0
1629290160000|2021-08-18 12:36:00|4135||4135||4135||4135||0
1629290170000|2021-08-18 12:36:10|4134|4134|4133|4132.5|4134.5|4134|4132.5|4132|3444
1629290180000|2021-08-18 12:36:20|4133.5|4133|4134|4133|4134|4133.5|4133.5|4133|827
1629290200000|2021-08-18 12:36:40|4133.5||4133.5||4133.5||4133.5||0
1629290220000|2021-08-18 12:37:00|4133|4132.5|4132|4131|4133|4132.5|4131.5|4131|1824
1629290250000|2021-08-18 12:37:30|4131.5||4132||4132||4131.5||315
1629290280000|2021-08-18 12:38:00|4131.5|4131.5|4133|4132|4133.5|4132.5|4131.5|4131|2994
1629290290000|2021-08-18 12:38:10|4132.5|4132.5|4133.5|4132.5|4133.5|4132.5|4132.5|4132.5|401
1629290300000|2021-08-18 12:38:20|4133|4133|4133.5|4132.5|4133.5|4133|4133|4132.5|0
1629290350000|2021-08-18 12:39:10|4133|4132|4133|4132|4133.5|4132|4132.5|4132|479
1629290360000|2021-08-18 12:39:20|4132.5|4131.5|4132|4131|4133|4131.5|4132|4131|426
1629290420000|2021-08-18 12:40:20|4131.5|4130.5|4131.5|4130.5|4132|4130.5|4131|4130.5|206
1629290450000|2021-08-18 12:40:50|4131||4131.5||4131.5||4131||53
1629290460000|2021-08-18 12:41:00|||||||||400
1629290470000|2021-08-18 12:41:10|4132|4131|4132|4131.5|4132|4131.5|4132|4131|751
1629290480000|2021-08-18 12:41:20||4131||4131||4131||4131|0
1629290510000|2021-08-18 12:41:50|||||||||108
1629290530000|2021-08-18 12:42:10|4131.5||4132||4132||4131.5||61
1629290540000|2021-08-18 12:42:20||4131.5||4131||4131.5||4131|141
1629290600000|2021-08-18 12:43:20|||||||||50
1629290610000|2021-08-18 12:43:30|4131.5||4132||4132||4131.5||232
1629290620000|2021-08-18 12:43:40||4131.5||4131.5||4131.5||4131.5|0
1629290630000|2021-08-18 12:43:50||4131||4131||4131||4131|0
1629290640000|2021-08-18 12:44:00|4132.5|4131.5|4133|4132|4133.5|4132.5|4132.5|4131.5|605
1629290650000|2021-08-18 12:44:10|4133.5|4132.5|4133|4132|4134|4133.5|4132.5|4132|665
1629290670000|2021-08-18 12:44:30||4132.5||4132.5||4132.5||4132.5|0
1629290680000|2021-08-18 12:44:40||4132||4132||4132||4132|0
1629290690000|2021-08-18 12:44:50|4132.5||4132.5||4132.5||4132.5||62
1629290700000|2021-08-18 12:45:00|4132|4131.5|4132.5|4131.5|4132.5|4131.5|4132|4131.5|501
1629290740000|2021-08-18 12:45:40|||||||||352
1629290760000|2021-08-18 12:46:00|||||||||25
1629290770000|2021-08-18 12:46:10|4132||4132.5||4132.5||4132||250
1629290780000|2021-08-18 12:46:20|4132|4131|4131|4130.5|4132.5|4131|4131|4130.5|990
1629290790000|2021-08-18 12:46:30|4130.5|4130|4131|4130|4131|4130|4130|4129.5|1028
1629290830000|2021-08-18 12:47:10|||||||||200
1629290880000|2021-08-18 12:48:00|4130.5|4129.5|4130|4129|4131|4129.5|4129.5|4129|1327
1629290910000|2021-08-18 12:48:30|||||||||4
1629290940000|2021-08-18 12:49:00|||||||||126
1629290960000|2021-08-18 12:49:20|4130.5|4129.5|4130|4129.5|4130.5|4130|4130|4129|1442
1629290970000|2021-08-18 12:49:30|4129.5|4129|4129.5|4129|4129.5|4129|4129.5|4129|271
1629290990000|2021-08-18 12:49:50|4129|4128.5|4129|4128.5|4129.5|4128.5|4129|4128.5|596
1629291000000|2021-08-18 12:50:00|4128.5|4128|4129|4128|4129|4128|4128.5|4128|258
1629291010000|2021-08-18 12:50:10|4129.5|4128.5|4129|4128.5|4129.5|4128.5|4129|4128.5|150
1629291020000|2021-08-18 12:50:20|4129.5|4129|4129.5|4128.5|4129.5|4129|4129.5|4128.5|65
1629291030000|2021-08-18 12:50:30|4129|4128|4129|4128|4129|4128|4128.5|4128|591
1629291040000|2021-08-18 12:50:40|4128.5|4127.5|4128.5|4127.5|4128.5|4127.5|4128.5|4127.5|395
1629291050000|2021-08-18 12:50:50|4128|4128|4128.5|4128|4128.5|4128|4128|4128|150
1629291070000|2021-08-18 12:51:10|4129|4127.5|4131|4129.5|4131|4129.5|4129|4127.5|291
1629291080000|2021-08-18 12:51:20|4130.5|4130|4131|4130|4131|4130|4130.5|4130|9
1629291090000|2021-08-18 12:51:30|4130.5|4130.5|4130.5|4130|4130.5|4130.5|4130.5|4130|598
1629291100000|2021-08-18 12:51:40|4130|4129.5|4130|4129|4130.5|4129.5|4130|4129|494
1629291110000|2021-08-18 12:51:50|4129.5||4129.5||4129.5||4129.5||62
1629291130000|2021-08-18 12:52:10|4129|4128.5|4129|4128.5|4129|4128.5|4128.5|4128|1829
1629291140000|2021-08-18 12:52:20|4129.5||4129.5||4129.5||4129.5||1078
1629291160000|2021-08-18 12:52:40|4129||4129.5||4129.5||4129||50
1629291200000|2021-08-18 12:53:20|4130|4129|4130|4129.5|4130.5|4129.5|4129.5|4129|1310
1629291220000|2021-08-18 12:53:40|4130.5|4130|4130.5|4130|4130.5|4130|4130.5|4130|507
1629291230000|2021-08-18 12:53:50|4131|4130.5|4131|4130|4131|4130.5|4130.5|4130|731
1629291260000|2021-08-18 12:54:20|4131.5|4130.5|4132|4131|4132|4131|4131.5|4130|623
1629291270000|2021-08-18 12:54:30|4131|4130.5|4131|4130|4131|4130.5|4131|4130|780
1629291280000|2021-08-18 12:54:40|4131.5|4130.5|4131.5|4130.5|4131.5|4131|4131.5|4130.5|200
1629291310000|2021-08-18 12:55:10|4131||4131||4131.5||4131||102
1629291330000|2021-08-18 12:55:30|4130.5|4130|4130|4129|4130.5|4130|4129.5|4129|1725
1629291340000|2021-08-18 12:55:40|4129.5||4129.5||4129.5||4129.5||523
1629291380000|2021-08-18 12:56:20|4129|4128.5|4129|4128|4129|4128.5|4128.5|4128|798
1629291400000|2021-08-18 12:56:40|4128.5|4128.5|4129.5|4128.5|4129.5|4129|4128.5|4128.5|1228
1629291420000|2021-08-18 12:57:00|4129||4129||4129||4129||0
1629291430000|2021-08-18 12:57:10|4129.5|4129|4130|4129|4130|4129.5|4129.5|4129|78
1629291440000|2021-08-18 12:57:20|4129.5|4128.5|4129.5|4128.5|4129.5|4128.5|4129.5|4128.5|0
1629291450000|2021-08-18 12:57:30|||||||||100
1629291460000|2021-08-18 12:57:40|||||||||74
1629291470000|2021-08-18 12:57:50|||||||||900
1629291480000|2021-08-18 12:58:00|4130|4129|4130|4129.5|4130|4129.5|4130|4129|392
1629291490000|2021-08-18 12:58:10|4129.5|4129|4130|4128.5|4130|4129|4129.5|4128.5|149
1629291500000|2021-08-18 12:58:20|4129.5||4129||4129.5||4129||0
1629291510000|2021-08-18 12:58:30|4130|4129|4129|4128.5|4130|4129|4129|4128.5|1207
1629291520000|2021-08-18 12:58:40|4128.5|4128|4128.5|4128|4129|4128.5|4128.5|4128|286
1629291530000|2021-08-18 12:58:50|4128|4127.5|4128|4127.5|4128.5|4128|4128|4127.5|71
1629291540000|2021-08-18 12:59:00|4127.5|4127|4127.5|4127|4127.5|4127|4127.5|4127|42
1629291550000|2021-08-18 12:59:10|4128|4127.5|4128|4127|4128|4127.5|4127.5|4127|562
1629291560000|2021-08-18 12:59:20|||||||||125
1629291580000|2021-08-18 12:59:40|4127.5||4127.5||4127.5||4127.5||0
1629291600000|2021-08-18 13:00:00|4128|4127.5|4128.5|4128|4128.5|4128|4128|4127|642
1629291610000|2021-08-18 13:00:10|4129|4128.5|4128.5|4128|4129|4128.5|4128.5|4128|1082
1629291620000|2021-08-18 13:00:20|4128|4127.5|4127.5|4127|4128|4127.5|4127.5|4127|623
1629291630000|2021-08-18 13:00:30|4127|4126.5|4127|4126.5|4127.5|4126.5|4127|4126.5|0
1629291640000|2021-08-18 13:00:40|||||||||741
1629291650000|2021-08-18 13:00:50|||||||||3
1629291660000|2021-08-18 13:01:00|4126.5|4126|4126.5|4126|4126.5|4126|4126|4125|708
1629291680000|2021-08-18 13:01:20||4125.5||4125.5||4125.5||4125.5|50
1629291690000|2021-08-18 13:01:30|4126|4126|4126.5|4126|4126.5|4126|4126|4126|305
1629291700000|2021-08-18 13:01:40|4126|4125.5|4126.5|4125.5|4126.5|4126|4126|4125.5|119
1629291720000|2021-08-18 13:02:00|4126||4126||4126||4126||0
1629291730000|2021-08-18 13:02:10|4126.5|4126|4127|4126|4127.5|4126.5|4126.5|4126|1082
1629291740000|2021-08-18 13:02:20||4125.5||4125.5||4125.5||4125.5|0
1629291750000|2021-08-18 13:02:30|4126.5|4126|4127|4126|4127|4126|4126|4125.5|356
1629291760000|2021-08-18 13:02:40|4126.5|4125.5|4126.5|4126|4126.5|4126|4126|4125.5|14
1629291780000|2021-08-18 13:03:00||4125.5||4125.5||4125.5||4125.5|128
1629291800000|2021-08-18 13:03:20|4127|4126|4127.5|4126.5|4127.5|4127|4126.5|4126|1273
1629291810000|2021-08-18 13:03:30|4127|4126|4126.5|4125.5|4127|4126|4126.5|4125.5|406
1629291820000|2021-08-18 13:03:40|4126|4126|4127|4126|4127|4126.5|4126|4126|213
1629291830000|2021-08-18 13:03:50|4127.5|4126.5|4127.5|4126.5|4127.5|4126.5|4127.5|4126.5|77
1629291840000|2021-08-18 13:04:00||4127||4126.5||4127||4126.5|3
1629291850000|2021-08-18 13:04:10|4128|4127|4128|4127|4128|4127.5|4127.5|4127|301
1629291860000|2021-08-18 13:04:20|4128.5||4128.5||4128.5||4128.5||0
1629291880000|2021-08-18 13:04:40|4128||4128||4128||4127.5||2
1629291890000|2021-08-18 13:04:50|||||||||75
1629291900000|2021-08-18 13:05:00|4128.5|4127.5|4128.5|4128|4129|4128|4128.5|4127|676
1629291910000|2021-08-18 13:05:10|4129|4128.5|4128.5|4128|4129|4128.5|4128.5|4128|635
1629291920000|2021-08-18 13:05:20|||||||||13
1629291930000|2021-08-18 13:05:30|4129|4128.5|4129|4128.5|4129|4128.5|4129|4128.5|64
1629291950000|2021-08-18 13:05:50|4129.5|4129|4129|4128.5|4130|4129|4129|4128.5|1689
1629291960000|2021-08-18 13:06:00|4129.5|4129|4129.5|4129|4129.5|4129|4129|4128.5|1629
1629291980000|2021-08-18 13:06:20|4129|4128.5|4129.5|4128.5|4129.5|4128.5|4129|4128.5|732
1629291990000|2021-08-18 13:06:30|||||||||1
1629292000000|2021-08-18 13:06:40|4129|4128|4129|4128.5|4129.5|4128.5|4128.5|4128|754
1629292010000|2021-08-18 13:06:50||4128||4128.5||4128.5||4128|0
1629292020000|2021-08-18 13:07:00|4128.5|4128|4127.5|4127|4129|4128|4127.5|4126.5|1440
1629292030000|2021-08-18 13:07:10|4128||4127.5||4128||4127.5||179
1629292040000|2021-08-18 13:07:20||4126.5||4127||4127||4126.5|548
1629292050000|2021-08-18 13:07:30|4128|4127.5|4128|4127.5|4128|4127.5|4127.5|4127|621
1629292060000|2021-08-18 13:07:40|4127.5|4127|4128|4127|4128|4127|4127.5|4126.5|1811
1629292080000|2021-08-18 13:08:00|4127.5|4126.5|4127|4126|4127.5|4126.5|4126.5|4126|1720
1629292100000|2021-08-18 13:08:20|4126.5|4125.5|4127|4126|4127|4126.5|4126|4125.5|436
1629292110000|2021-08-18 13:08:30|||||||||1803
1629292120000|2021-08-18 13:08:40|4126.5|4126.5|4127.5|4126.5|4127.5|4127|4126.5|4126.5|2446
1629292130000|2021-08-18 13:08:50|4127|4127|4127.5|4127|4127.5|4127|4127|4127|276
1629292140000|2021-08-18 13:09:00|4127|4126.5|4127.5|4126.5|4127.5|4126.5|4127|4126.5|571
1629292150000|2021-08-18 13:09:10|4127|4127|4127.5|4126.5|4127.5|4127|4127|4126.5|653
1629292180000|2021-08-18 13:09:40|4128|4127|4129|4128.5|4129|4128.5|4127.5|4127|3098
1629292190000|2021-08-18 13:09:50||4128||4128.5||4128.5||4128|74
1629292200000|2021-08-18 13:10:00|4128.5|4128|4128.5|4127.5|4129|4128.5|4127|4126.5|3745
1629292210000|2021-08-18 13:10:10|4128|4127|4128|4127|4128|4127|4128|4127|461
1629292220000|2021-08-18 13:10:20|4128.5|4127.5|4128.5|4127.5|4128.5|4127.5|4128.5|4127.5|100
1629292230000|2021-08-18 13:10:30|4128|4127|4128|4127|4128|4127.5|4127.5|4127|77
1629292240000|2021-08-18 13:10:40|4127.5|4127.5|4128|4127|4128|4127.5|4127.5|4127|40
1629292250000|2021-08-18 13:10:50|4127.5|4127.5|4127.5|4127|4128.5|4128|4127.5|4127|2656
1629292270000|2021-08-18 13:11:10|4127|4126.5|4127|4126.5|4127|4126.5|4127|4126.5|705
1629292280000|2021-08-18 13:11:20|4127.5|4127|4127.5|4126.5|4127.5|4127|4127|4126.5|1853
1629292300000|2021-08-18 13:11:40|||||||||74
1629292310000|2021-08-18 13:11:50|4127|4127|4127.5|4127|4127.5|4127|4127|4127|321
1629292320000|2021-08-18 13:12:00|4128|4127.5|4129|4128|4129.5|4129|4128|4127.5|4798
1629292330000|2021-08-18 13:12:10|4128.5|4127.5|4127.5|4127|4128.5|4128|4127.5|4127|1645
1629292340000|2021-08-18 13:12:20|4128|4127.5|4128|4127|4128|4127.5|4128|4127|417
1629292360000|2021-08-18 13:12:40|||||||||25
1629292370000|2021-08-18 13:12:50|4128.5|4127.5|4128.5|4127.5|4128.5|4128|4128|4127|1292
1629292380000|2021-08-18 13:13:00|4128||4128||4128||4128||0
1629292390000|2021-08-18 13:13:10|4128.5||4128||4128.5||4128||504
1629292400000|2021-08-18 13:13:20|4128.5|4127|4127.5|4127|4128.5|4127|4127.5|4127|720
1629292420000|2021-08-18 13:13:40|4128|4127.5|4128.5|4127.5|4128.5|4127.5|4128|4127.5|843
1629292440000|2021-08-18 13:14:00|4128|4127|4128|4127|4128|4127.5|4127.5|4127|482
1629292460000|2021-08-18 13:14:20|||||||||24
1629292480000|2021-08-18 13:14:40|4127.5|4126.5|4126.5|4125.5|4127.5|4126.5|4126.5|4125.5|1060
1629292490000|2021-08-18 13:14:50|4126||4126||4126||4126||2500
1629292500000|2021-08-18 13:15:00|4126.5|4126|4126.5|4125.5|4126.5|4126|4126|4125.5|52
1629292510000|2021-08-18 13:15:10||4126||4126||4126||4126|738
1629292520000|2021-08-18 13:15:20|4126|4125.5|4126.5|4125.5|4126.5|4125.5|4126|4125.5|143
1629292530000|2021-08-18 13:15:30|4126|4125|4126.5|4125.5|4126.5|4125.5|4125|4124.5|15166
1629292550000|2021-08-18 13:15:50||4126||4125.5||4126||4125.5|0
1629292560000|2021-08-18 13:16:00|4127|4126|4127|4126|4127|4126.5|4127|4126|612
1629292580000|2021-08-18 13:16:20||4126.5||4126.5||4126.5||4126|0
1629292590000|2021-08-18 13:16:30|4127.5|4127|4128|4127|4128.5|4127.5|4127.5|4127|7260
1629292600000|2021-08-18 13:16:40||4127.5||4127||4127.5||4127|543
1629292620000|2021-08-18 13:17:00|4127.5|4126.5|4127|4126|4128|4127|4126.5|4125.5|4365
1629292640000|2021-08-18 13:17:20||4126.5||4126.5||4126.5||4126|118
1629292650000|2021-08-18 13:17:30||4126||4126||4126||4126|345
1629292660000|2021-08-18 13:17:40|4126.5|4125.5|4126.5|4125.5|4126.5|4125.5|4126|4125.5|702
1629292680000|2021-08-18 13:18:00|4126||4126||4126||4126||246
1629292710000|2021-08-18 13:18:30|4125.5|4125|4126|4125|4126|4125|4125.5|4125|976
1629292720000|2021-08-18 13:18:40|||||||||109100
1629292730000|2021-08-18 13:18:50|||||||||158
1629292740000|2021-08-18 13:19:00|4125.5||4126||4126||4125.5||0
1629292760000|2021-08-18 13:19:20|||||||||12
1629292770000|2021-08-18 13:19:30|||||||||26
1629292780000|2021-08-18 13:19:40|||||||||3357
1629292790000|2021-08-18 13:19:50|4125.5||4125.5||4125.5||4125.5||53
1629292800000|2021-08-18 13:20:00|4125|4124.5|4124.5|4124|4125|4124.5|4124.5|4123.5|1143
1629292810000|2021-08-18 13:20:10|4124|4123.5|4124.5|4123.5|4124.5|4124|4124|4123.5|1148
1629292830000|2021-08-18 13:20:30|4125|4124|4125.5|4125|4125.5|4125|4125|4123.5|3653
1629292840000|2021-08-18 13:20:40|4126|4125.5|4126|4125.5|4126|4125.5|4126|4125.5|316
1629292850000|2021-08-18 13:20:50|4125.5|4125|4125.5|4125|4126|4125|4125.5|4125|160
1629292860000|2021-08-18 13:21:00|4126|4125.5|4126|4125.5|4126|4125.5|4125.5|4125|1727
1629292880000|2021-08-18 13:21:20|4125.5|4125|4125.5|4125|4126|4125|4125|4124|3293
1629292900000|2021-08-18 13:21:40|||||||||59
1629292930000|2021-08-18 13:22:10|4125|4124.5|4125|4124.5|4125|4124.5|4125|4124|494
1629292950000|2021-08-18 13:22:30|4124.5|4124|4124.5|4124|4124.5|4124|4124.5|4124|197
1629292960000|2021-08-18 13:22:40|4124|4123.5|4124|4123|4124|4123.5|4123.5|4123|1165
1629293000000|2021-08-18 13:23:20|4123.5||4123.5||4123.5||4123.5||0
1629293010000|2021-08-18 13:23:30|4123|4122.5|4123.5|4122.5|4123.5|4122.5|4123|4122.5|879
1629293060000|2021-08-18 13:24:20|||||||||78
1629293070000|2021-08-18 13:24:30|||||||||1
1629293080000|2021-08-18 13:24:40||4123||4123||4123||4123|77
1629293090000|2021-08-18 13:24:50|||||||||61
1629293100000|2021-08-18 13:25:00|4124|4123.5|4124|4123|4124|4123.5|4123.5|4123|1489
1629293110000|2021-08-18 13:25:10|||||||||64
1629293120000|2021-08-18 13:25:20|4123.5|4122.5|4123.5|4122.5|4123.5|4123|4123|4122|1315
1629293130000|2021-08-18 13:25:30|4123||4123||4123||4123||0
1629293140000|2021-08-18 13:25:40|||||||||55
1629293160000|2021-08-18 13:26:00|4123.5|4123|4124|4123|4124|4123|4123|4123|622
1629293170000|2021-08-18 13:26:10|||||||||75
1629293200000|2021-08-18 13:26:40|4123.5|4123.5|4124.5|4124|4125|4124|4123.5|4123.5|1053
1629293230000|2021-08-18 13:27:10|4124|4123.5|4124|4123|4124|4123.5|4124|4123|372
1629293240000|2021-08-18 13:27:20||4123.5||4123||4123.5||4123|5
1629293250000|2021-08-18 13:27:30|4123.5|4122.5|4123.5|4123|4123.5|4123|4123|4122.5|480
1629293260000|2021-08-18 13:27:40|||||||||24
1629293270000|2021-08-18 13:27:50|||||||||159
1629293280000|2021-08-18 13:28:00|4124|4123.5|4124.5|4123.5|4125|4124|4123.5|4123|1582
1629293290000|2021-08-18 13:28:10|4124||4124||4124||4124||6
1629293300000|2021-08-18 13:28:20|||||||||45
1629293320000|2021-08-18 13:28:40||4123||4123||4123||4123|549
1629293330000|2021-08-18 13:28:50|4123.5|4122.5|4123.5|4123|4123.5|4123|4123.5|4122.5|66
1629293340000|2021-08-18 13:29:00|4124|4123.5|4124|4123|4124.5|4124|4123.5|4123|434
1629293350000|2021-08-18 13:29:10|4124.5||4124.5||4124.5||4124||0
1629293360000|2021-08-18 13:29:20|4124||4123.5||4124||4123.5||104
1629293370000|2021-08-18 13:29:30|4124||4124||4124.5||4124||55
1629293380000|2021-08-18 13:29:40|4123.5||4123.5||4123.5||4123.5||0
1629293400000|2021-08-18 13:30:00|4123|4122.5|4124|4123|4124|4123|4123|4122.5|583
1629293410000|2021-08-18 13:30:10|4123.5|4122.5|4123.5|4122.5|4123.5|4122.5|4123.5|4122.5|250
1629293420000|2021-08-18 13:30:20|4123||4123.5||4123.5||4123||636
1629293430000|2021-08-18 13:30:30|4123|4123|4123|4122.5|4123.5|4123|4123|4122.5|336
1629293440000|2021-08-18 13:30:40|4123.5|4123|4124|4123|4124|4123|4123.5|4123|1801
1629293450000|2021-08-18 13:30:50||4123.5||4123.5||4123.5||4123|142
1629293460000|2021-08-18 13:31:00|4124.5|4124|4123.5|4122.5|4125|4124.5|4123|4122.5|1802
1629293470000|2021-08-18 13:31:10|4123|4122|4122.5|4121.5|4123|4122|4122|4121|1066
1629293480000|2021-08-18 13:31:20|4123|4122|4122.5|4122|4123|4122.5|4122.5|4122|1213
1629293490000|2021-08-18 13:31:30||4121.5||4121.5||4121.5||4121.5|0
1629293500000|2021-08-18 13:31:40|4122|4121|4121.5|4121|4122.5|4121.5|4121|4120.5|5232
1629293510000|2021-08-18 13:31:50|4122|4121.5|4123.5|4123|4123.5|4123|4121.5|4121|4728
1629293520000|2021-08-18 13:32:00|4124|4123.5|4124|4123|4124|4123.5|4123.5|4123|200
1629293530000|2021-08-18 13:32:10|4123.5||4124||4124||4123.5||390
1629293540000|2021-08-18 13:32:20|4124.5|4123.5|4123|4122.5|4124.5|4123.5|4123|4122|286
1629293550000|2021-08-18 13:32:30|4122.5|4122|4121.5|4121|4122.5|4122|4121|4120.5|1524
1629293560000|2021-08-18 13:32:40|4121|4120.5|4123|4122|4123.5|4122.5|4121|4120|1356
1629293580000|2021-08-18 13:33:00|4122.5|4121.5|4121.5|4120.5|4123|4121.5|4121|4120.5|1334
1629293590000|2021-08-18 13:33:10|4121|4120|4120.5|4120|4121|4120|4120.5|4120|272
1629293600000|2021-08-18 13:33:20|4120|4119.5|4121.5|4120|4121.5|4120.5|4120|4119|322
1629293610000|2021-08-18 13:33:30|4121||4121.5||4121.5||4121||0
1629293620000|2021-08-18 13:33:40|4121||4121||4121.5||4121||0
1629293630000|2021-08-18 13:33:50|4120.5|4119.5|4119|4118.5|4120.5|4119.5|4119|4118.5|1429
1629293640000|2021-08-18 13:34:00|4118.5|4118|4118|4117.5|4119|4118|4118|4117.5|800
1629293650000|2021-08-18 13:34:10|4118.5|4117|4118.5|4117.5|4119|4118|4118|4117|1624
1629293660000|2021-08-18 13:34:20|4118||4118.5||4118.5||4118||30
1629293670000|2021-08-18 13:34:30|4118|4117|4117.5|4116.5|4118|4117|4117|4116.5|603
1629293680000|2021-08-18 13:34:40|4117|4116|4117|4116.5|4118|4117|4117|4116|1190
1629293690000|2021-08-18 13:34:50|4116.5|4116|4116.5|4115.5|4116.5|4116|4116.5|4115.5|26
1629293700000|2021-08-18 13:35:00|4117|4116|4116|4115.5|4117|4116.5|4116|4115|240
1629293710000|2021-08-18 13:35:10|4115.5|4115|4115.5|4114.5|4116|4115.5|4115|4114|710
1629293720000|2021-08-18 13:35:20|4116|4115|4119|4118|4119|4118|4116|4115|5015
1629293730000|2021-08-18 13:35:30|4119.5|4118.5|4119|4118|4119.5|4119|4118.5|4117.5|1041
1629293740000|2021-08-18 13:35:40|4119.5|4118.5|4118.5|4117.5|4119.5|4119|4118.5|4117.5|1099
1629293750000|2021-08-18 13:35:50|4118|4117|4118.5|4117|4118.5|4117|4117|4116|3013
1629293760000|2021-08-18 13:36:00|4118||4118||4118.5||4117.5||0
1629293770000|2021-08-18 13:36:10|4118.5|4116.5|4116.5|4116|4118.5|4116.5|4116.5|4116|1320
1629293780000|2021-08-18 13:36:20|4116|4115.5|4117|4115.5|4117|4115.5|4116|4115|736
1629293790000|2021-08-18 13:36:30|4116.5|4115|4117|4116|4117|4116.5|4116|4115|2992
1629293800000|2021-08-18 13:36:40|||||||||28
1629293810000|2021-08-18 13:36:50|4117.5|4116.5|4118|4117|4118|4117.5|4117|4116|5583
1629293820000|2021-08-18 13:37:00|4117.5|4117.5|4117.5|4117|4117.5|4117.5|4117.5|4117|516
1629293830000|2021-08-18 13:37:10|4118|4117.5|4118|4117|4118|4117.5|4117.5|4117|25
1629293850000|2021-08-18 13:37:30|4117.5|4116|4117|4116.5|4117.5|4116.5|4117|4116|837
1629293860000|2021-08-18 13:37:40|4117.5|4117|4118|4117|4118|4117|4117.5|4116.5|67
1629293870000|2021-08-18 13:37:50|4117.5|4116.5|4118|4117|4118|4117|4116.5|4116|644
1629293880000|2021-08-18 13:38:00|4118.5|4117.5|4118|4117|4118.5|4118|4118|4117|1314
1629293890000|2021-08-18 13:38:10|4117.5|4116.5|4119.5|4118|4119.5|4118|4117|4116|1978
1629293900000|2021-08-18 13:38:20|4119|4118.5|4119.5|4119|4119.5|4119|4119|4118.5|570
1629293910000|2021-08-18 13:38:30|4120|4118.5|4119.5|4119|4120.5|4119.5|4119.5|4118.5|2587
1629293920000|2021-08-18 13:38:40|4119|4118.5|4119|4118|4119|4118.5|4118.5|4118|757
1629293930000|2021-08-18 13:38:50|4118.5|4117.5|4118|4117|4119|4117.5|4118|4117|308
1629293940000|2021-08-18 13:39:00|4118.5|4118|4120|4119|4120.5|4119|4118.5|4118|27
1629293950000|2021-08-18 13:39:10|4120.5||4120.5||4120.5||4120.5||0
1629293960000|2021-08-18 13:39:20|4121|4119.5|4121|4120|4121.5|4120.5|4120.5|4119.5|628
1629293970000|2021-08-18 13:39:30|4120.5|4119.5|4120.5|4119.5|4121|4119.5|4120|4119.5|963
1629293980000|2021-08-18 13:39:40|4120|4119|4120|4119|4120|4119|4119.5|4119|291
1629293990000|2021-08-18 13:39:50|4120.5|4119.5|4121|4120|4121|4120.5|4120.5|4119|1724
1629294000000|2021-08-18 13:40:00|4120.5|4119.5|4120|4119|4120.5|4120|4120|4119|95
1629294010000|2021-08-18 13:40:10|4120.5||4120.5||4120.5||4120.5||0
1629294020000|2021-08-18 13:40:20|4121|4119.5|4121|4120|4121|4120|4120.5|4119.5|0
1629294030000|2021-08-18 13:40:30|4121.5|4120.5|4120|4119.5|4121.5|4120.5|4120|4119.5|207
1629294040000|2021-08-18 13:40:40|4119.5|4119|4119.5|4119|4119.5|4119|4119.5|4119|27
1629294050000|2021-08-18 13:40:50|4119|4118.5|4120.5|4119|4121|4120|4119|4118.5|855
1629294060000|2021-08-18 13:41:00|4121|4119.5|4121|4120.5|4122|4121|4121|4119.5|469
1629294070000|2021-08-18 13:41:10|4121.5|4120|4121.5|4120|4121.5|4120.5|4120.5|4120|88
1629294080000|2021-08-18 13:41:20|4121|4120.5|4120|4119|4121|4120.5|4119.5|4119|828
1629294090000|2021-08-18 13:41:30|4120.5|4119.5|4121.5|4120|4121.5|4120.5|4120.5|4119.5|352
1629294100000|2021-08-18 13:41:40|4121|4119.5|4121.5|4121|4121.5|4121|4120.5|4119.5|855
1629294110000|2021-08-18 13:41:50|4121|4120.5|4121|4120.5|4121|4120.5|4121|4120|748
1629294120000|2021-08-18 13:42:00|4120.5|4120|4121|4120|4121|4120|4120.5|4119.5|168
1629294140000|2021-08-18 13:42:20|4120.5||4121||4121||4120.5||0
1629294150000|2021-08-18 13:42:30|4120.5|4119.5|4120|4119.5|4121|4119.5|4120|4119.5|326
1629294160000|2021-08-18 13:42:40|4120.5||4120.5||4120.5||4120.5||100
1629294170000|2021-08-18 13:42:50|4120|4119|4120|4119.5|4120.5|4120|4120|4119|466
1629294180000|2021-08-18 13:43:00|4120.5|4120|4121.5|4120.5|4121.5|4121|4120.5|4120|861
1629294190000|2021-08-18 13:43:10|4122|4121|4123|4121.5|4123|4121.5|4122|4121|379
1629294200000|2021-08-18 13:43:20|4122.5|4121|4122.5|4121.5|4123|4122|4122|4121|1070
1629294220000|2021-08-18 13:43:40|4122||4122.5||4122.5||4122||408
1629294230000|2021-08-18 13:43:50|4123|4122|4124.5|4123.5|4124.5|4124|4123|4122|2650
1629294240000|2021-08-18 13:44:00|4124|4124|4124.5|4123.5|4125|4124|4123.5|4123|3855
1629294250000|2021-08-18 13:44:10|4125|4124|4125.5|4124|4125.5|4124|4124.5|4124|348
1629294260000|2021-08-18 13:44:20|4125||4125||4125||4125||103
1629294270000|2021-08-18 13:44:30|4124.5|4123.5|4123.5|4123|4124.5|4123.5|4123.5|4123|560
1629294280000|2021-08-18 13:44:40|4123|4122.5|4123.5|4122.5|4123.5|4122.5|4123|4122.5|188
1629294290000|2021-08-18 13:44:50|4123|4122|4122.5|4121.5|4123|4122|4122|4121.5|1497
1629294300000|2021-08-18 13:45:00|4123|4122|4123.5|4122.5|4123.5|4122.5|4122.5|4121.5|903
1629294310000|2021-08-18 13:45:10|4123|4122|4122.5|4121.5|4123|4122|4122|4121.5|329
1629294320000|2021-08-18 13:45:20|4122|4121|4121.5|4120.5|4122.5|4121|4121|4120.5|985
1629294330000|2021-08-18 13:45:30|4122|4120|4122.5|4121.5|4123.5|4123|4122|4120|6606
1629294340000|2021-08-18 13:45:40|4122|4122|4123.5|4122.5|4123.5|4123|4122|4121.5|4634
1629294350000|2021-08-18 13:45:50|4123|4122|4123|4122|4123|4122|4122|4121.5|221
1629294360000|2021-08-18 13:46:00|4122.5|4121.5|4123|4121.5|4123|4122|4122.5|4121.5|876
1629294370000|2021-08-18 13:46:10|4122.5||4122.5||4123||4122||0
1629294380000|2021-08-18 13:46:20|4123|4122|4124|4123|4124|4123|4123|4121.5|4165
1629294390000|2021-08-18 13:46:30|4124.5|4123.5|4124|4123|4124.5|4123.5|4123.5|4122.5|416
1629294400000|2021-08-18 13:46:40|||||||||96
1629294410000|2021-08-18 13:46:50|4124.5|4123.5|4125.5|4124.5|4125.5|4124.5|4124.5|4123|1212
1629294420000|2021-08-18 13:47:00|4125|4124|4125|4124|4125.5|4124.5|4124.5|4123.5|1019
1629294430000|2021-08-18 13:47:10|4124.5||4125||4125||4124.5||0
1629294450000|2021-08-18 13:47:30|4124.5||4125||4125||4124.5||61
1629294460000|2021-08-18 13:47:40|4124.5||4125||4125||4124.5||0
1629294480000|2021-08-18 13:48:00|4125.5|4124.5|4125.5|4125|4127|4126|4125.5|4124|2057
1629294490000|2021-08-18 13:48:10|4126|4124.5|4126|4125|4126.5|4125|4125.5|4124.5|129
1629294500000|2021-08-18 13:48:20|4126.5||4126||4126.5||4126||365
1629294510000|2021-08-18 13:48:30|4125.5|4124.5|4125.5|4124.5|4126|4124.5|4125|4124|981
1629294520000|2021-08-18 13:48:40|4126|4125|4125|4124.5|4126|4125|4125|4124.5|115
1629294530000|2021-08-18 13:48:50|4124.5|4124|4124.5|4123.5|4124.5|4124|4124|4123.5|520
1629294540000|2021-08-18 13:49:00|4124|4124|4124|4123|4124.5|4124|4123.5|4123|467
1629294550000|2021-08-18 13:49:10||4123.5||4123.5||4123.5||4123.5|200
1629294560000|2021-08-18 13:49:20|4124.5|4124|4125|4124|4125|4124.5|4124.5|4124|3134
1629294570000|2021-08-18 13:49:30|4124.5|4124.5|4124.5|4123.5|4125|4124.5|4124.5|4123.5|114
1629294590000|2021-08-18 13:49:50|4124|4123|4124.5|4124|4124.5|4124|4123.5|4123|1000
1629294600000|2021-08-18 13:50:00|4125|4123.5|4125|4124|4125.5|4124.5|4124.5|4123.5|698
1629294610000|2021-08-18 13:50:10|4125.5||4125||4125.5||4125||0
1629294620000|2021-08-18 13:50:20|4125.5|4123.5|4124.5|4123.5|4125.5|4123.5|4124|4123.5|547
1629294630000|2021-08-18 13:50:30|4124|4123|4123.5|4123|4124|4123|4123.5|4123|248
1629294640000|2021-08-18 13:50:40|4123|4122.5|4123.5|4122.5|4123.5|4122.5|4123|4122.5|206
1629294650000|2021-08-18 13:50:50|||||||||12
1629294660000|2021-08-18 13:51:00|4123|4122|4124|4123|4124|4123|4122.5|4122|603
1629294670000|2021-08-18 13:51:10|4124.5|4123.5|4125|4123.5|4125|4124|4124|4123.5|2017
1629294680000|2021-08-18 13:51:20|4124.5||4124.5||4124.5||4124.5||0
1629294690000|2021-08-18 13:51:30|4124|4123|4124|4123|4124|4123|4123.5|4123|317
1629294700000|2021-08-18 13:51:40|4123.5|4122.5|4123.5|4122.5|4123.5|4122.5|4123|4122.5|224
1629294710000|2021-08-18 13:51:50|4123|4122|4122.5|4122|4123.5|4122|4122.5|4122|314
1629294730000|2021-08-18 13:52:10|4123|4122.5|4123|4122|4123.5|4122.5|4122.5|4122|733
1629294740000|2021-08-18 13:52:20|4122.5|4121.5|4122.5|4121.5|4123|4121.5|4122.5|4121.5|573
1629294760000|2021-08-18 13:52:40|4122|4121|4121.5|4121|4122|4121|4121.5|4121|614
1629294770000|2021-08-18 13:52:50|4121|4120.5|4121|4120.5|4121.5|4121|4121|4120.5|159
1629294780000|2021-08-18 13:53:00|4120.5|4120|4121|4120|4121|4120.5|4120.5|4120|163
1629294800000|2021-08-18 13:53:20|4121.5|4120.5|4122|4120.5|4122|4121|4121.5|4120.5|1297
1629294810000|2021-08-18 13:53:30|4121.5||4121.5||4121.5||4121.5||662
1629294820000|2021-08-18 13:53:40|4122|4121|4123|4122|4123|4122|4122|4120.5|346
1629294840000|2021-08-18 13:54:00|4122.5|4121.5|4122|4121|4122.5|4121.5|4121.5|4121|178
1629294850000|2021-08-18 13:54:10|4121.5||4122||4122||4121.5||0
1629294880000|2021-08-18 13:54:40|4121.5|4120.5|4120.5|4120|4122|4120.5|4120.5|4120|1138
1629294890000|2021-08-18 13:54:50|4120|4119.5|4120.5|4119.5|4120.5|4119.5|4120|4119|129
1629294900000|2021-08-18 13:55:00|4120|4119|4120.5|4119.5|4120.5|4120|4119.5|4119|1033
1629294940000|2021-08-18 13:55:40|4121|4120|4122|4121.5|4122.5|4121.5|4121|4120|2375
1629294950000|2021-08-18 13:55:50|4121.5|4121|4121|4120.5|4122|4121|4121|4120.5|2500
1629294960000|2021-08-18 13:56:00|4121.5||4121.5||4121.5||4121.5||0
1629294980000|2021-08-18 13:56:20|4121||4121.5||4121.5||4121||502
1629294990000|2021-08-18 13:56:30|4121|4120|4121|4120|4121|4120|4120.5|4120|176
1629295000000|2021-08-18 13:56:40|4120.5|4120.5|4121.5|4121|4121.5|4121|4120.5|4120.5|136
1629295010000|2021-08-18 13:56:50|4121|4120.5|4121.5|4120.5|4121.5|4120.5|4121|4120.5|0
1629295020000|2021-08-18 13:57:00|4121|4121|4121|4120.5|4121.5|4121|4121|4120.5|113
1629295030000|2021-08-18 13:57:10|4121.5|4121|4121.5|4120.5|4121.5|4121|4121.5|4120.5|449
1629295040000|2021-08-18 13:57:20|4121|4120|4120.5|4119.5|4121.5|4120|4120|4119|1088
1629295070000|2021-08-18 13:57:50|4120|4119|4120.5|4119.5|4120.5|4119.5|4119|4118|739
1629295090000|2021-08-18 13:58:10|4120|4119|4120|4119|4120|4119|4119.5|4118.5|399
1629295100000|2021-08-18 13:58:20||4118.5||4119||4119||4118.5|225
1629295110000|2021-08-18 13:58:30||4118.5||4118.5||4118.5||4118.5|0
1629295120000|2021-08-18 13:58:40||4119||4119||4119||4119|389
1629295130000|2021-08-18 13:58:50|4119.5|4118.5|4118|4117.5|4120|4118.5|4118|4117.5|820
1629295140000|2021-08-18 13:59:00|4118.5|4117|4118|4117|4118.5|4118|4118|4117|540
1629295150000|2021-08-18 13:59:10|4117.5|4117.5|4117.5|4117|4118|4117.5|4117.5|4117|416
1629295160000|2021-08-18 13:59:20|||||||||157
1629295170000|2021-08-18 13:59:30|4118|4117.5|4117.5|4116.5|4118.5|4117.5|4117|4116|874
1629295190000|2021-08-18 13:59:50|4118|4117|4118|4117.5|4118.5|4117.5|4117.5|4117|1185
1629295200000|2021-08-18 14:00:00||4117||4117||4117||4117|114
1629295210000|2021-08-18 14:00:10|4118.5|4117.5|4117.5|4117|4118.5|4118|4117|4116.5|1610
1629295220000|2021-08-18 14:00:20||4116.5||4116.5||4116.5||4116.5|0
1629295230000|2021-08-18 14:00:30|4117|4116|4116|4115.5|4117.5|4116|4116|4115.5|973
1629295240000|2021-08-18 14:00:40|4116.5|4115|4117|4116|4117|4116|4116.5|4115|269
1629295250000|2021-08-18 14:00:50|4116.5|4115.5|4116|4115.5|4116.5|4115.5|4116|4115.5|210
1629295260000|2021-08-18 14:01:00|4115.5|4115|4115.5|4114.5|4115.5|4115|4115|4114.5|714
1629295270000|2021-08-18 14:01:10|4115|4114|4115|4114|4115|4114|4114.5|4114|167
1629295280000|2021-08-18 14:01:20||4113.5||4113.5||4114||4113.5|0
1629295290000|2021-08-18 14:01:30||4114||4114||4114||4114|0
1629295300000|2021-08-18 14:01:40||4114.5||4114.5||4114.5||4114.5|911
1629295320000|2021-08-18 14:02:00|4114.5|4114|4115|4114|4115|4114|4114.5|4114|226
1629295350000|2021-08-18 14:02:30|4115.5|4114.5|4115.5|4114.5|4115.5|4115|4115.5|4114|1278
1629295360000|2021-08-18 14:02:40|4115|4114|4115|4113.5|4115|4114|4114|4113.5|966
1629295370000|2021-08-18 14:02:50||4114||4114||4114||4114|0
1629295440000|2021-08-18 14:04:00|4115.5|4114.5|4115.5|4114.5|4115.5|4115|4115.5|4114.5|935
1629295460000|2021-08-18 14:04:20|4115|4114|4115|4114|4115.5|4114|4114.5|4114|184
1629295470000|2021-08-18 14:04:30|4114.5||4114.5||4114.5||4114.5||0
1629295480000|2021-08-18 14:04:40|4114|4113.5|4114|4113|4114|4113.5|4113|4112.5|1998
1629295510000|2021-08-18 14:05:10|4113.5|4112.5|4112.5|4111.5|4114|4112.5|4112.5|4111.5|551
1629295520000|2021-08-18 14:05:20|4112|4111|4112|4111|4112|4111|4112|4111|0
1629295530000|2021-08-18 14:05:30|||||||||1000
1629295540000|2021-08-18 14:05:40||4110.5||4111||4111||4110.5|0
1629295560000|2021-08-18 14:06:00|4111.5|4111.5|4113|4111.5|4113.5|4112.5|4111.5|4111|2244
1629295570000|2021-08-18 14:06:10|||||||||50
1629295580000|2021-08-18 14:06:20|4112.5|4111|4112|4111|4112.5|4111.5|4112|4111|6
1629295590000|2021-08-18 14:06:30|4111.5|4110.5|4111|4110.5|4111.5|4110.5|4111|4110.5|546
1629295600000|2021-08-18 14:06:40|4111.5|4111|4112|4111|4112.5|4111.5|4111.5|4111|741
1629295620000|2021-08-18 14:07:00|4112.5|4111.5|4113|4112|4113|4112|4112.5|4111.5|0
1629295630000|2021-08-18 14:07:10||4112.5||4112.5||4112.5||4112.5|2
1629295640000|2021-08-18 14:07:20|4113.5|4112|4113|4112|4113.5|4112|4112.5|4111.5|148
1629295650000|2021-08-18 14:07:30|4112.5|4111.5|4112.5|4111.5|4113|4111.5|4112|4111|299
1629295660000|2021-08-18 14:07:40||4112||4112||4112||4112|0
1629295690000|2021-08-18 14:08:10|4113|4112.5|4114|4113|4114|4113|4113|4112.5|1080
1629295700000|2021-08-18 14:08:20|4114.5|4113.5|4114.5|4113.5|4114.5|4114|4114|4112.5|1193
1629295710000|2021-08-18 14:08:30|4114|4113|4114.5|4113|4114.5|4113|4114|4113|75
1629295720000|2021-08-18 14:08:40|4114|4112.5|4114|4112.5|4114|4112.5|4114|4112.5|79
1629295730000|2021-08-18 14:08:50|4114.5|4113|4115.5|4114|4115.5|4114.5|4114.5|4113|2571
1629295740000|2021-08-18 14:09:00|4115|4114.5|4115|4114|4115|4114.5|4115|4114|50
1629295750000|2021-08-18 14:09:10|4114.5|4113.5|4114|4113.5|4115|4113.5|4114|4113.5|697
1629295760000|2021-08-18 14:09:20|4114.5|4113|4113.5|4113|4114.5|4113|4113.5|4113|293
1629295780000|2021-08-18 14:09:40|4114|4113.5|4114.5|4113.5|4114.5|4114|4114|4113.5|1498
1629295790000|2021-08-18 14:09:50|4115|4113|4114|4113|4115|4113|4114|4113|31
1629295800000|2021-08-18 14:10:00|4114.5|4113.5|4115.5|4114.5|4115.5|4114.5|4114|4113|297
1629295820000|2021-08-18 14:10:20|4116|4115|4117|4115.5|4117|4115.5|4116|4114.5|485
1629295830000|2021-08-18 14:10:30|4116.5||4116.5||4117||4116||0
1629295840000|2021-08-18 14:10:40|4116|4116|4116|4115.5|4116.5|4116|4116|4115.5|509
1629295850000|2021-08-18 14:10:50|4115.5|4115|4116.5|4115.5|4116.5|4115.5|4115.5|4115|602
1629295860000|2021-08-18 14:11:00|4116|4116|4116.5|4115.5|4116.5|4116|4116|4115.5|0
1629295880000|2021-08-18 14:11:20|4116|4115|4116.5|4115.5|4116.5|4115.5|4115.5|4114.5|286
1629295890000|2021-08-18 14:11:30|4116|4115|4116|4115.5|4117|4116.5|4116|4115|1015
1629295930000|2021-08-18 14:12:10|4116.5|4116|4117|4116|4117|4116.5|4116.5|4116|225
1629295940000|2021-08-18 14:12:20|4116.5|4115.5|4116.5|4115.5|4116.5|4115.5|4116.5|4115.5|299
1629295960000|2021-08-18 14:12:40|4116||4116||4116||4116||96
1629295970000|2021-08-18 14:12:50|4116.5|4116|4116.5|4115.5|4116.5|4116|4116.5|4115.5|292
1629295980000|2021-08-18 14:13:00|4116||4116.5||4116.5||4116||0
1629296020000|2021-08-18 14:13:40|4116|4115|4116|4115|4116|4115|4115.5|4115|338
1629296050000|2021-08-18 14:14:10||4115.5||4115.5||4115.5||4115.5|40
1629296060000|2021-08-18 14:14:20|4116.5|4116|4116.5|4116|4116.5|4116|4116|4115.5|2
1629296070000|2021-08-18 14:14:30|4117|4116.5|4116|4115.5|4117|4116.5|4116|4115.5|803
1629296080000|2021-08-18 14:14:40||4115||4115||4115||4115|374
1629296090000|2021-08-18 14:14:50|4115.5|4114.5|4115.5|4114.5|4115.5|4114.5|4115.5|4114.5|313
1629296100000|2021-08-18 14:15:00|4116|4115|4116|4115.5|4116|4115.5|4116|4115|1237
1629296110000|2021-08-18 14:15:10|4116.5|4116|4117|4116|4117|4116.5|4116.5|4116|426
1629296120000|2021-08-18 14:15:20|4116.5|4115.5|4116.5|4115.5|4116.5|4116|4116|4115.5|31
1629296130000|2021-08-18 14:15:30|4116|4115|4116|4115|4116|4115|4116|4115|60
1629296140000|2021-08-18 14:15:40|4115.5|4114.5|4116|4115.5|4116|4115.5|4115.5|4114.5|541
1629296150000|2021-08-18 14:15:50||4115||4115||4115||4115|18
1629296170000|2021-08-18 14:16:10|4116.5|4115.5|4116.5|4115|4116.5|4116|4116.5|4115|1580
1629296180000|2021-08-18 14:16:20|4116|4114.5|4115|4114|4116|4114.5|4115|4114|255
1629296190000|2021-08-18 14:16:30|4115.5|4114.5|4115.5|4114.5|4115.5|4115|4115.5|4114.5|223
1629296200000|2021-08-18 14:16:40|4115||4115||4115||4115||0
1629296220000|2021-08-18 14:17:00|4114.5|4114|4115|4114|4115|4114|4114.5|4114|914
1629296230000|2021-08-18 14:17:10|4114.5|4113.5|4114.5|4113.5|4114.5|4114|4114|4113|403
1629296240000|2021-08-18 14:17:20||4113||4113||4113.5||4113|0
1629296250000|2021-08-18 14:17:30||4113.5||4113.5||4113.5||4113|0
1629296260000|2021-08-18 14:17:40|4115|4114|4115.5|4114.5|4116|4115|4115|4113.5|695
1629296280000|2021-08-18 14:18:00||4114||4114||4114||4114|0
1629296290000|2021-08-18 14:18:10|4115||4115||4115||4115||1
1629296300000|2021-08-18 14:18:20|4114.5|4113.5|4114.5|4113.5|4114.5|4114|4114|4113.5|75
1629296310000|2021-08-18 14:18:30|4115|4114|4114.5|4113.5|4115|4114|4114|4113.5|553
1629296340000|2021-08-18 14:19:00|4114||4114||4114||4114||0
1629296350000|2021-08-18 14:19:10|||||||||69
1629296360000|2021-08-18 14:19:20|4113.5|4113|4114|4113|4114.5|4113.5|4113|4112|1542
1629296370000|2021-08-18 14:19:30|4114.5|4113.5|4114|4113|4114.5|4113.5|4114|4113|0
1629296380000|2021-08-18 14:19:40|4113.5|4112.5|4113.5|4112.5|4113.5|4112.5|4113.5|4112.5|0
1629296390000|2021-08-18 14:19:50|4114|4113|4114|4113|4114|4113|4114|4113|280
1629296400000|2021-08-18 14:20:00||4112.5||4112.5||4112.5||4112.5|0
1629296410000|2021-08-18 14:20:10|4113.5||4113.5||4113.5||4113.5||0
1629296420000|2021-08-18 14:20:20|4114|4113|4114|4113|4114|4113|4114|4112.5|0
1629296430000|2021-08-18 14:20:30|4113.5|4112.5|4114|4113|4114|4113|4113.5|4112.5|671
1629296440000|2021-08-18 14:20:40|4113.5|4112.5|4113|4112.5|4113.5|4112.5|4113|4112.5|49
1629296450000|2021-08-18 14:20:50|4113.5|4113|4114|4112.5|4114|4113|4113.5|4112.5|330
1629296460000|2021-08-18 14:21:00|4113.5||4113.5||4113.5||4113||4
1629296470000|2021-08-18 14:21:10|4114||4114||4114||4114||0
1629296480000|2021-08-18 14:21:20|||||||||55
1629296490000|2021-08-18 14:21:30|||||||||405
1629296500000|2021-08-18 14:21:40|4113.5|4113|4114|4113|4114|4113|4113|4113|458
1629296510000|2021-08-18 14:21:50||4113.5||4113||4113.5||4113|0
1629296520000|2021-08-18 14:22:00|4113.5|4113.5|4113.5|4112.5|4114|4113.5|4113|4112.5|381
1629296540000|2021-08-18 14:22:20|4113||4113.5||4113.5||4113||0
1629296560000|2021-08-18 14:22:40|4114|4113|4114|4113|4114|4113.5|4114|4113|207
1629296570000|2021-08-18 14:22:50|4113.5||4114||4114||4113.5||0
1629296580000|2021-08-18 14:23:00||4113.5||4113.5||4113.5||4113.5|0
1629296590000|2021-08-18 14:23:10|4113.5|4113|4114|4113|4114|4113|4113.5|4113|222
1629296610000|2021-08-18 14:23:30|4113.5|4112.5|4113|4112.5|4113.5|4112.5|4113|4112.5|834
1629296620000|2021-08-18 14:23:40|4113.5||4113.5||4113.5||4113.5||61
1629296630000|2021-08-18 14:23:50|||||||||48
1629296640000|2021-08-18 14:24:00|4113|4112|4112.5|4112|4113|4112|4112.5|4111.5|156
1629296650000|2021-08-18 14:24:10||4111.5||4112||4112||4111.5|61
1629296670000|2021-08-18 14:24:30||4111.5||4112||4112||4111.5|0
1629296680000|2021-08-18 14:24:40||4111.5||4112||4112||4111.5|26
1629296690000|2021-08-18 14:24:50|4112|4111.5|4112.5|4111.5|4112.5|4112|4112|4111.5|128
1629296700000|2021-08-18 14:25:00|4113|4112|4113.5|4112.5|4113.5|4113|4113|4111.5|383
1629296720000|2021-08-18 14:25:20|4113|4112|4112.5|4112|4113.5|4112|4112.5|4112|1008
1629296740000|2021-08-18 14:25:40|||||||||41
1629296750000|2021-08-18 14:25:50|4113|4112.5|4113|4112|4113|4112.5|4113|4112|363
1629296800000|2021-08-18 14:26:40|4113.5|4112.5|4113.5|4113|4113.5|4113|4113.5|4112.5|3975
1629296810000|2021-08-18 14:26:50|4113|4112.5|4113|4112.5|4113|4113|4113|4112.5|156526
1629296820000|2021-08-18 14:27:00|4112.5|4112|4113.5|4112.5|4113.5|4113|4112.5|4112|676
1629296830000|2021-08-18 14:27:10|4113|4112|4113.5|4112.5|4113.5|4112.5|4113|4112|560
1629296840000|2021-08-18 14:27:20|4113||4113.5||4113.5||4113||6
1629296850000|2021-08-18 14:27:30|4114|4113|4114|4113|4114|4113|4114|4113|575
1629296860000|2021-08-18 14:27:40|4113.5||4114||4114||4113.5||1827
1629296870000|2021-08-18 14:27:50|4113.5|4112.5|4113.5|4112.5|4113.5|4112.5|4113.5|4112.5|342
1629296880000|2021-08-18 14:28:00|4113|4112|4113|4112.5|4113.5|4113|4113|4112|2298
1629296890000|2021-08-18 14:28:10|4113.5|4112|4113.5|4112.5|4113.5|4112.5|4112.5|4112|1253
1629296900000|2021-08-18 14:28:20|4113|4112|4113|4112|4113.5|4112.5|4112.5|4112|449
1629296910000|2021-08-18 14:28:30|||||||||90
1629296930000|2021-08-18 14:28:50||4112.5||4112||4112.5||4112|261
1629296940000|2021-08-18 14:29:00||4112.5||4112.5||4112.5||4112.5|0
1629296950000|2021-08-18 14:29:10|4112.5|4112|4112|4111.5|4112.5|4112|4111.5|4111|2394
1629296960000|2021-08-18 14:29:20|4111.5|4111|4111.5|4111|4112|4111|4110|4109.5|4947
1629296970000|2021-08-18 14:29:30|4112|4111.5|4112|4111|4112|4111.5|4112|4111|708
1629296990000|2021-08-18 14:29:50|4111.5|4111.5|4112|4111|4112.5|4111.5|4111.5|4111|129
1629297000000|2021-08-18 14:30:00|||||||||154
1629297040000|2021-08-18 14:30:40|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|4111|4110.5|141
1629297050000|2021-08-18 14:30:50|4111|4111|4111.5|4111|4112|4111|4111|4110.5|3936
1629297060000|2021-08-18 14:31:00|4112||4111.5||4112||4111.5||309
1629297070000|2021-08-18 14:31:10|4112||4112||4112||4111.5||265
1629297080000|2021-08-18 14:31:20|4111.5||4111.5||4111.5||4111.5||4
1629297090000|2021-08-18 14:31:30|4112||4112||4112||4112||164
1629297120000|2021-08-18 14:32:00|4112.5|4111.5|4113|4112|4113|4112|4112.5|4111|1001
1629297130000|2021-08-18 14:32:10|4113.5|4112.5|4113.5|4112.5|4113.5|4112.5|4113.5|4112.5|679
1629297140000|2021-08-18 14:32:20|4113|4112|4113|4112.5|4113|4112.5|4113|4112|92
1629297150000|2021-08-18 14:32:30|4113.5||4113.5||4113.5||4113.5||310
1629297160000|2021-08-18 14:32:40|||||||||240
1629297170000|2021-08-18 14:32:50|4113||4113||4113||4113||0
1629297180000|2021-08-18 14:33:00|4113.5|4113|4115|4114|4115|4114|4113.5|4112.5|1042
1629297190000|2021-08-18 14:33:10|4115.5|4114.5|4115|4114|4115.5|4114.5|4115|4114|500
1629297200000|2021-08-18 14:33:20|4115.5|4114.5|4116|4115|4116|4115.5|4115.5|4114.5|1558
1629297210000|2021-08-18 14:33:30|4116.5|4115.5|4116|4115|4117|4116|4115|4114.5|4263
1629297220000|2021-08-18 14:33:40|4115.5||4116||4116||4115.5||97
1629297230000|2021-08-18 14:33:50|4115.5||4115.5||4115.5||4115.5||13
1629297240000|2021-08-18 14:34:00|4115|4114.5|4115|4114|4115.5|4114.5|4114.5|4114|808
1629297250000|2021-08-18 14:34:10|4114.5|4113.5|4113.5|4113|4115|4113.5|4113.5|4113|3623
1629297260000|2021-08-18 14:34:20|4114|4113.5|4113|4112.5|4114|4113.5|4113|4112.5|1265
1629297270000|2021-08-18 14:34:30|4113.5||4113||4113.5||4113||179
1629297280000|2021-08-18 14:34:40|4112.5|4112|4113|4112|4113|4112|4112.5|4112|154
1629297290000|2021-08-18 14:34:50|4112.5||4112.5||4112.5||4112.5||387
1629297300000|2021-08-18 14:35:00|4113|4112.5|4113|4112.5|4113|4112.5|4112.5|4112.5|133
1629297310000|2021-08-18 14:35:10|4112.5|4112|4112.5|4112|4112.5|4112|4112.5|4112|4
1629297320000|2021-08-18 14:35:20||4111.5||4111.5||4111.5||4111.5|319
1629297330000|2021-08-18 14:35:30|4112|4111|4111.5|4110.5|4112|4111|4111|4110.5|1460
1629297340000|2021-08-18 14:35:40||4111||4111||4111||4111|61
1629297350000|2021-08-18 14:35:50|4112|4111.5|4111|4110.5|4112|4111.5|4111|4110.5|1133
1629297360000|2021-08-18 14:36:00||4110||4110||4110||4110|40
1629297370000|2021-08-18 14:36:10|4111.5|4110.5|4111.5|4111|4112|4111.5|4111.5|4110.5|1808
1629297380000|2021-08-18 14:36:20|4111|4110.5|4111|4110|4111|4110.5|4111|4110|206
1629297410000|2021-08-18 14:36:50|4110.5|4109.5|4110|4109|4110.5|4109.5|4110|4109|706
1629297420000|2021-08-18 14:37:00|4109.5|4109.5|4110|4109.5|4110|4109.5|4109.5|4109.5|275
1629297430000|2021-08-18 14:37:10|4109.5|4109|4110|4109|4110|4109|4109.5|4109|0
1629297440000|2021-08-18 14:37:20|4110.5|4109.5|4110|4109.5|4110.5|4110|4110|4109.5|1376
1629297450000|2021-08-18 14:37:30|4110.5|4110|4110.5|4110|4110.5|4110|4110.5|4110|385
1629297460000|2021-08-18 14:37:40|||||||||300
1629297470000|2021-08-18 14:37:50|||||||||53
1629297480000|2021-08-18 14:38:00|4111|4110.5|4111|4110.5|4111|4110.5|4110.5|4110|475
1629297490000|2021-08-18 14:38:10|4111.5|4111|4111|4110|4111.5|4111|4111|4110|340
1629297500000|2021-08-18 14:38:20|4110.5||4111||4111||4110.5||0
1629297520000|2021-08-18 14:38:40|4110.5|4109.5|4110.5|4109.5|4110.5|4109.5|4110.5|4109.5|943
1629297540000|2021-08-18 14:39:00|4110|4109|4110|4109|4110|4109.5|4110|4109|0
1629297550000|2021-08-18 14:39:10|4109.5||4110||4110||4109.5||893
1629297560000|2021-08-18 14:39:20|4109.5||4110||4110||4109.5||0
1629297580000|2021-08-18 14:39:40|4110.5|4109.5|4110.5|4110|4110.5|4110|4110.5|4109|471
1629297590000|2021-08-18 14:39:50|4110|4109.5|4110|4109.5|4110|4109.5|4110|4109.5|228
1629297600000|2021-08-18 14:40:00|4110.5||4110.5||4110.5||4110.5||558
1629297610000|2021-08-18 14:40:10|4111|4110|4111|4110.5|4111|4110.5|4111|4110|150
1629297620000|2021-08-18 14:40:20|4111.5|4111|4110.5|4110|4111.5|4111|4110|4109.5|861
1629297630000|2021-08-18 14:40:30|4110|4109.5|4109|4108|4110|4109.5|4108|4107.5|3519
1629297650000|2021-08-18 14:40:50|4108.5|4107.5|4109|4108|4109|4108|4108.5|4107.5|137
1629297660000|2021-08-18 14:41:00|4108.5||4109||4109||4108.5||0
1629297670000|2021-08-18 14:41:10|4108.5|4107.5|4107.5|4106|4108.5|4107.5|4107|4106|2746
1629297680000|2021-08-18 14:41:20|4107||4107||4107||4107||0
1629297690000|2021-08-18 14:41:30|4106.5|4106.5|4107|4106|4107|4106.5|4106.5|4106|269
1629297700000|2021-08-18 14:41:40|4106.5|4105.5|4106.5|4105.5|4106.5|4106|4106|4105|177
1629297710000|2021-08-18 14:41:50|4106|4105|4106|4105|4106|4105.5|4105.5|4105|655
1629297720000|2021-08-18 14:42:00|4105.5||4106||4106||4105.5||305
1629297730000|2021-08-18 14:42:10|4105.5||4105.5||4105.5||4105.5||104
1629297740000|2021-08-18 14:42:20|4106||4105.5||4106||4105.5||0
1629297750000|2021-08-18 14:42:30|4105|4104|4105|4104.5|4105|4104.5|4105|4104|349
1629297760000|2021-08-18 14:42:40|||||||||809
1629297770000|2021-08-18 14:42:50|4105.5|4105|4105|4104.5|4105.5|4105|4105|4104|2216
1629297780000|2021-08-18 14:43:00|4105.5|4104|4106.5|4106|4106.5|4106|4105.5|4104|3012
1629297800000|2021-08-18 14:43:20|4106|4105.5|4106|4105.5|4106|4105.5|4106|4105|655
1629297810000|2021-08-18 14:43:30|4106.5|4106|4107|4106|4107|4106|4106.5|4105.5|884
1629297820000|2021-08-18 14:43:40|4107.5||4107.5||4107.5||4107.5||0
1629297830000|2021-08-18 14:43:50|4107||4107||4107||4107||225
1629297840000|2021-08-18 14:44:00|4107.5|4106.5|4108|4107|4108|4107.5|4107.5|4106.5|2155
1629297860000|2021-08-18 14:44:20|4108.5|4107.5|4108.5|4107.5|4108.5|4107.5|4108.5|4107|217
1629297900000|2021-08-18 14:45:00|4108|4107|4107|4106|4108.5|4107|4106.5|4106|1147
1629297930000|2021-08-18 14:45:30|4106.5||4106.5||4106.5||4106.5||325
1629297940000|2021-08-18 14:45:40|4106|4105.5|4106.5|4105.5|4106.5|4105.5|4106|4105.5|648
1629297950000|2021-08-18 14:45:50||4106||4106||4106||4106|0
1629297960000|2021-08-18 14:46:00||4105.5||4105.5||4105.5||4105.5|154
1629297970000|2021-08-18 14:46:10||4106||4105.5||4106||4105.5|0
1629297980000|2021-08-18 14:46:20|4106|4106|4106.5|4106|4106.5|4106|4106|4106|100
1629297990000|2021-08-18 14:46:30||4105.5||4105.5||4105.5||4105.5|54
1629298000000|2021-08-18 14:46:40|4106|4105|4105.5|4105|4106|4105|4105.5|4105|358
1629298010000|2021-08-18 14:46:50|4105|4104.5|4106|4105.5|4106|4105.5|4105|4104.5|741
1629298040000|2021-08-18 14:47:20|4106.5|4106|4107.5|4106.5|4107.5|4106.5|4106.5|4106|651
1629298070000|2021-08-18 14:47:50|4108|4107|4108.5|4107|4108.5|4107.5|4108|4107|1044
1629298080000|2021-08-18 14:48:00|4108||4108||4108||4108||0
1629298090000|2021-08-18 14:48:10|4107.5|4106.5|4107|4106|4108|4106.5|4107|4106|579
1629298100000|2021-08-18 14:48:20|||||||||200
1629298110000|2021-08-18 14:48:30|4107.5|4106.5|4108|4107|4108|4107|4107.5|4106.5|318
1629298130000|2021-08-18 14:48:50|4108.5|4107.5|4109.5|4108.5|4109.5|4108.5|4108.5|4107.5|47
1629298160000|2021-08-18 14:49:20|4110|4109|4110.5|4109|4110.5|4109|4110|4109|0
1629298170000|2021-08-18 14:49:30||4109.5||4109.5||4109.5||4109.5|0
1629298180000|2021-08-18 14:49:40|4110||4110||4110||4110||0
1629298190000|2021-08-18 14:49:50|4110.5||4110.5||4110.5||4110.5||0
1629298200000|2021-08-18 14:50:00|4111|4110|4111|4110|4111|4110|4111|4110|27
1629298220000|2021-08-18 14:50:20|4111.5|4110.5|4111.5|4111|4111.5|4111|4111|4110.5|11
1629298230000|2021-08-18 14:50:30|4111|4110.5|4111.5|4111|4111.5|4111|4111|4110.5|115
1629298240000|2021-08-18 14:50:40|4111|4110.5|4110.5|4109.5|4111.5|4110.5|4110.5|4109.5|566
1629298250000|2021-08-18 14:50:50|4110|4109|4110|4109.5|4110|4109.5|4110|4109|356
1629298260000|2021-08-18 14:51:00|4110.5||4110||4110.5||4110||0
1629298270000|2021-08-18 14:51:10|4110.5||4110.5||4110.5||4110.5||62
1629298290000|2021-08-18 14:51:30|4111|4110|4111|4110.5|4111.5|4110.5|4111|4110|595
1629298310000|2021-08-18 14:51:50|4110.5|4110|4110|4109|4111|4110|4110|4109|402
1629298320000|2021-08-18 14:52:00|4109.5|4108.5|4110.5|4109.5|4110.5|4110|4109.5|4108.5|355
1629298330000|2021-08-18 14:52:10|4111|4110|4111|4110|4111|4110|4111|4110|410
1629298340000|2021-08-18 14:52:20|4111.5|4110.5|4111|4110|4111.5|4110.5|4111|4110|0
1629298360000|2021-08-18 14:52:40|4111.5|4110.5|4112|4111|4112|4111|4111.5|4110.5|242
1629298370000|2021-08-18 14:52:50|4111.5|4110.5|4111|4110|4111.5|4110.5|4111|4110|0
1629298380000|2021-08-18 14:53:00|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|113
1629298390000|2021-08-18 14:53:10|4111|4110|4111|4110|4111|4110.5|4111|4110|228
1629298400000|2021-08-18 14:53:20|4111.5||4111||4111.5||4111||0
1629298410000|2021-08-18 14:53:30|||||||||730
1629298420000|2021-08-18 14:53:40|4110.5||4110.5||4110.5||4110.5||0
1629298430000|2021-08-18 14:53:50|4111||4111||4111||4110.5||53
1629298440000|2021-08-18 14:54:00|4110.5|4109.5|4110|4109|4110.5|4109.5|4110|4109|224
1629298450000|2021-08-18 14:54:10|||||||||3
1629298480000|2021-08-18 14:54:40|||||||||50
1629298490000|2021-08-18 14:54:50|4109.5||4110||4110||4109.5||12
1629298500000|2021-08-18 14:55:00|4110.5|4109.5|4111|4110|4111|4110|4110.5|4109.5|514
1629298510000|2021-08-18 14:55:10|||||||||250
1629298520000|2021-08-18 14:55:20|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|113
1629298530000|2021-08-18 14:55:30|4112|4111|4112.5|4111.5|4112.5|4111.5|4112|4111|26
1629298540000|2021-08-18 14:55:40|4112|4111|4112|4111|4112|4111.5|4111.5|4111|251
1629298550000|2021-08-18 14:55:50|4111.5||4112||4112||4111.5||0
1629298570000|2021-08-18 14:56:10||4111.5||4111.5||4111.5||4111.5|387
1629298580000|2021-08-18 14:56:20|||||||||50
1629298590000|2021-08-18 14:56:30|4111.5|4111|4112|4111|4112|4111|4111.5|4111|371
1629298600000|2021-08-18 14:56:40|4111.5|4110.5|4111|4110.5|4111.5|4110.5|4111|4110.5|452
1629298620000|2021-08-18 14:57:00|4110.5|4110|4110|4109|4110.5|4110|4110|4109|681
1629298630000|2021-08-18 14:57:10||4108.5||4108.5||4108.5||4108.5|0
1629298640000|2021-08-18 14:57:20|4109.5|4109|4109.5|4109|4109.5|4109|4109.5|4108.5|512
1629298650000|2021-08-18 14:57:30|4109|4108.5|4108.5|4107.5|4109|4108.5|4108|4107.5|840
1629298670000|2021-08-18 14:57:50|4108|4107|4108|4107|4108|4107.5|4107.5|4107|68
1629298680000|2021-08-18 14:58:00||4107.5||4107.5||4107.5||4107.5|0
1629298710000|2021-08-18 14:58:30|4107.5|4107|4108|4107|4108|4107|4107.5|4107|123
1629298720000|2021-08-18 14:58:40||4107.5||4107||4107.5||4107|216
1629298730000|2021-08-18 14:58:50|||||||||25
1629298740000|2021-08-18 14:59:00||4107.5||4107.5||4107.5||4107.5|26
1629298760000|2021-08-18 14:59:20|4108.5|4108|4107.5|4107|4108.5|4108|4107.5|4107|948
1629298770000|2021-08-18 14:59:30|||||||||3
1629298790000|2021-08-18 14:59:50|4108||4108||4108||4108||0
1629298800000|2021-08-18 15:00:00|4108.5|4107.5|4108.5|4107.5|4108.5|4108|4108|4107.5|408
1629298810000|2021-08-18 15:00:10|4108|4107|4108|4107|4108|4107.5|4108|4107|204
1629298820000|2021-08-18 15:00:20|||||||||250
1629298830000|2021-08-18 15:00:30|||||||||262
1629298850000|2021-08-18 15:00:50|||||||||1
1629298860000|2021-08-18 15:01:00|4107.5|4106.5|4107|4106.5|4107.5|4106.5|4107|4106.5|927
1629298880000|2021-08-18 15:01:20|4107.5|4106|4107|4106|4107.5|4106|4107|4106|1069
1629298900000|2021-08-18 15:01:40|4106.5|4106.5|4106|4105|4106.5|4106.5|4106|4105|768
1629298910000|2021-08-18 15:01:50|4105.5||4106||4106||4105.5||129
1629298920000|2021-08-18 15:02:00|4106.5|4105.5|4107|4106|4107|4106.5|4106.5|4105.5|1019
1629298930000|2021-08-18 15:02:10||4105.5||4106||4106||4105.5|0
1629298940000|2021-08-18 15:02:20|4106.5|4105.5|4106.5|4105|4106.5|4105.5|4105.5|4105|1466
1629298950000|2021-08-18 15:02:30|4106||4105.5||4106||4105.5||916
1629298960000|2021-08-18 15:02:40|||||||||22
1629298980000|2021-08-18 15:03:00|4105|4104.5|4105|4104.5|4105|4104.5|4105|4104.5|719
1629298990000|2021-08-18 15:03:10|4104.5|4104|4105|4103.5|4105|4104|4104.5|4103.5|3
1629299010000|2021-08-18 15:03:30|4105.5|4104|4105|4104.5|4105.5|4105|4105|4104|2507
1629299020000|2021-08-18 15:03:40|4105.5|4104|4105|4104|4105.5|4104|4105|4103.5|213
1629299030000|2021-08-18 15:03:50|4104.5||4104.5||4104.5||4104.5||0
1629299040000|2021-08-18 15:04:00|4104|4103.5|4104|4103.5|4104.5|4103.5|4104|4103|541
1629299050000|2021-08-18 15:04:10|4104.5||4104.5||4104.5||4104.5||0
1629299130000|2021-08-18 15:05:30|||||||||62
1629299140000|2021-08-18 15:05:40|4105|4104|4104|4103.5|4105|4104.5|4104|4103|2786
1629299150000|2021-08-18 15:05:50|4104.5||4104.5||4104.5||4104.5||41
1629299160000|2021-08-18 15:06:00|4104|4103|4103.5|4102.5|4104|4103.5|4103|4102.5|476
1629299170000|2021-08-18 15:06:10|4103|4102|4103|4102.5|4103|4102.5|4102.5|4102|178
1629299180000|2021-08-18 15:06:20|4102.5|4102|4103|4102.5|4103|4102.5|4102.5|4102|447
1629299190000|2021-08-18 15:06:30||4102||4102||4102||4102|215
1629299200000|2021-08-18 15:06:40|4102.5|4101.5|4102|4101|4102.5|4101.5|4102|4101|329
1629299210000|2021-08-18 15:06:50|4101.5|4100.5|4101.5|4100.5|4101.5|4100.5|4101.5|4100.5|1
1629299220000|2021-08-18 15:07:00|4102||4101.5||4102||4101.5||0
1629299240000|2021-08-18 15:07:20|4101||4101.5||4101.5||4101||152
1629299260000|2021-08-18 15:07:40|4102|4101|4101.5|4101|4102|4101|4101.5|4101|1056
1629299270000|2021-08-18 15:07:50|4102||4101.5||4102||4101.5||0
1629299280000|2021-08-18 15:08:00|4102||4101.5||4102||4101.5||198
1629299290000|2021-08-18 15:08:10|4102||4101.5||4102||4101.5||577
1629299300000|2021-08-18 15:08:20|4102|4100.5|4101.5|4100.5|4102|4100.5|4101|4100.5|179
1629299310000|2021-08-18 15:08:30|4101|4101|4101.5|4101|4101.5|4101|4101|4101|156
1629299320000|2021-08-18 15:08:40|||||||||873
1629299330000|2021-08-18 15:08:50|4102|4101.5|4102|4101|4102|4101.5|4102|4101|296
1629299340000|2021-08-18 15:09:00|4102.5|4101.5|4103|4102|4103.5|4102.5|4102.5|4101.5|523
1629299350000|2021-08-18 15:09:10|4103.5|4102.5|4103.5|4102.5|4103.5|4103|4103.5|4102.5|266
1629299360000|2021-08-18 15:09:20|4104|4103|4105|4104|4105|4104|4104|4102.5|330
1629299370000|2021-08-18 15:09:30|4104.5|4103.5|4104.5|4103.5|4104.5|4103.5|4104|4103.5|80
1629299380000|2021-08-18 15:09:40|4104||4104.5||4104.5||4104||0
1629299390000|2021-08-18 15:09:50|4104|4103|4104.5|4103.5|4104.5|4103.5|4103|4102.5|416
1629299400000|2021-08-18 15:10:00|4105|4104|4105.5|4105|4105.5|4105|4105|4104|120
1629299410000|2021-08-18 15:10:10|4105|4104.5|4105|4104|4105.5|4104.5|4104.5|4104|581
1629299420000|2021-08-18 15:10:20|4104.5|4103.5|4104.5|4103.5|4104.5|4103.5|4104|4103.5|94
1629299450000|2021-08-18 15:10:50|4104||4104.5||4104.5||4104||0
1629299470000|2021-08-18 15:11:10|||||||||1463
1629299480000|2021-08-18 15:11:20|4104|4103|4103.5|4102.5|4104.5|4103|4103.5|4102.5|669
1629299490000|2021-08-18 15:11:30|||||||||1
1629299500000|2021-08-18 15:11:40|4103|4102|4103|4102|4103|4102.5|4102.5|4101.5|214
1629299510000|2021-08-18 15:11:50|4102.5|4101.5|4102.5|4102|4102.5|4102|4102.5|4101.5|70
1629299520000|2021-08-18 15:12:00|||||||||120
1629299530000|2021-08-18 15:12:10|4103|4102.5|4102.5|4102|4103|4102.5|4102.5|4102|641
1629299550000|2021-08-18 15:12:30|4103|4102.5|4103|4102|4103|4102.5|4102.5|4102|992
1629299570000|2021-08-18 15:12:50|||||||||217
1629299610000|2021-08-18 15:13:30|4102.5||4103||4103||4102.5||0
1629299620000|2021-08-18 15:13:40|||||||||64
1629299650000|2021-08-18 15:14:10|4102.5|4101.5|4101.5|4100.5|4102.5|4101.5|4101.5|4100.5|389
1629299670000|2021-08-18 15:14:30|4102|4101|4102|4101|4102|4101.5|4101.5|4101|1117
1629299680000|2021-08-18 15:14:40|4101.5|4100.5|4101.5|4101|4101.5|4101|4101.5|4100.5|97
1629299700000|2021-08-18 15:15:00|4102|4100.5|4102|4101.5|4102|4101.5|4102|4100.5|674
1629299710000|2021-08-18 15:15:10|4101.5|4101|4101.5|4100.5|4101.5|4101|4101.5|4100.5|72
1629299720000|2021-08-18 15:15:20|4101||4101.5||4101.5||4101||1
1629299740000|2021-08-18 15:15:40|4102|4101|4102|4101|4102|4101|4102|4101|52
1629299760000|2021-08-18 15:16:00||4101.5||4101.5||4101.5||4101.5|0
1629299780000|2021-08-18 15:16:20|4101.5|4101|4102|4101.5|4102|4101.5|4101.5|4101|286
1629299790000|2021-08-18 15:16:30|4101.5|4101|4101.5|4101|4101.5|4101|4101.5|4101|81
1629299820000|2021-08-18 15:17:00|4101|4100.5|4101|4100.5|4101|4100.5|4101|4100.5|1013
1629299830000|2021-08-18 15:17:10|4101.5|4101|4102|4101.5|4102|4101.5|4101.5|4101|815
1629299840000|2021-08-18 15:17:20|4102.5|4102|4102.5|4102|4102.5|4102|4102.5|4101.5|610
1629299850000|2021-08-18 15:17:30|4103|4102.5|4103|4102|4103|4102.5|4103|4102|557
1629299900000|2021-08-18 15:18:20|||||||||160
1629299910000|2021-08-18 15:18:30|4102.5|4101.5|4102|4101.5|4102.5|4101.5|4102|4101.5|599
1629299920000|2021-08-18 15:18:40|4101.5|4101|4102|4101.5|4102|4101.5|4101.5|4101|414
1629299930000|2021-08-18 15:18:50|4102.5|4102|4102.5|4102|4102.5|4102|4102.5|4102|415
1629299940000|2021-08-18 15:19:00|||||||||56
1629299960000|2021-08-18 15:19:20|||||||||34
1629299970000|2021-08-18 15:19:30|4103|4102.5|4103|4102.5|4103|4102.5|4102.5|4102|297
1629299980000|2021-08-18 15:19:40|4102.5|4102|4103|4102.5|4103|4102.5|4102.5|4102|279
1629299990000|2021-08-18 15:19:50|||||||||335
1629300000000|2021-08-18 15:20:00|4102.5|4102|4103|4102|4103|4102|4102|4101.5|1111
1629300010000|2021-08-18 15:20:10|4102.5|4101.5|4102.5|4101.5|4102.5|4101.5|4102|4101.5|392
1629300020000|2021-08-18 15:20:20|4102|4101|4101.5|4101|4102.5|4101|4101.5|4100.5|993
1629300030000|2021-08-18 15:20:30|4101|4100.5|4101|4100.5|4101|4100.5|4101|4100.5|524
1629300040000|2021-08-18 15:20:40|4100.5|4100|4100.5|4100|4100.5|4100|4100.5|4100|429
1629300050000|2021-08-18 15:20:50|||||||||730
1629300060000|2021-08-18 15:21:00|||||||||1857
1629300070000|2021-08-18 15:21:10|4100|4099.5|4099.5|4098.5|4100|4099.5|4099.5|4098.5|590
1629300080000|2021-08-18 15:21:20|4100|4099|4100|4099.5|4100|4099.5|4099.5|4099|606
1629300090000|2021-08-18 15:21:30|4099.5|4099|4100|4099|4100|4099.5|4099.5|4099|137
1629300110000|2021-08-18 15:21:50|4099.5||4099.5||4099.5||4099.5||0
1629300120000|2021-08-18 15:22:00|4099|4098.5|4099.5|4099|4099.5|4099|4099|4098.5|279
1629300140000|2021-08-18 15:22:20|||||||||47
1629300150000|2021-08-18 15:22:30|4099|4098.5|4099.5|4098.5|4099.5|4098.5|4099|4098.5|622
1629300190000|2021-08-18 15:23:10|4099|4099|4099.5|4098.5|4099.5|4099|4099|4098.5|1110
1629300200000|2021-08-18 15:23:20|||||||||137
1629300220000|2021-08-18 15:23:40|4099|4098|4100|4099|4100|4099.5|4098.5|4098|5385
1629300230000|2021-08-18 15:23:50|||||||||183
1629300240000|2021-08-18 15:24:00|4099.5|4098.5|4099.5|4098.5|4099.5|4098.5|4099|4098.5|339
1629300250000|2021-08-18 15:24:10|4100|4099|4100|4099|4100|4099|4100|4099|152
1629300260000|2021-08-18 15:24:20|4099.5|4098.5|4099.5|4099|4099.5|4099|4099.5|4098.5|803
1629300270000|2021-08-18 15:24:30||4098.5||4098.5||4099||4098.5|371
1629300280000|2021-08-18 15:24:40|4099||4099.5||4099.5||4099||0
1629300290000|2021-08-18 15:24:50|||||||||96
1629300300000|2021-08-18 15:25:00|4100|4099|4100|4099|4100.5|4100|4100|4098.5|8448
1629300310000|2021-08-18 15:25:10|4099.5|4099.5|4099.5|4099|4100|4099.5|4099.5|4099|1085
1629300320000|2021-08-18 15:25:20|||||||||316
1629300330000|2021-08-18 15:25:30|4100|4099.5|4100.5|4100|4100.5|4100|4100|4099|2699
1629300340000|2021-08-18 15:25:40||4099.5||4100||4100||4099.5|0
1629300350000|2021-08-18 15:25:50|4101|4100.5|4101|4100|4101|4100.5|4100.5|4100|1283
1629300360000|2021-08-18 15:26:00|4100.5|4099.5|4100|4099|4100.5|4099.5|4099.5|4099|1253
1629300370000|2021-08-18 15:26:10|||||||||34
1629300380000|2021-08-18 15:26:20|4099.5||4099.5||4099.5||4099.5||296
1629300390000|2021-08-18 15:26:30|4100|4099.5|4099.5|4099|4100|4099.5|4099.5|4099|4025
1629300400000|2021-08-18 15:26:40|4099|4098.5|4099.5|4098.5|4099.5|4098.5|4099|4098.5|1091
1629300410000|2021-08-18 15:26:50|4099||4099||4099||4099||0
1629300420000|2021-08-18 15:27:00|4099.5|4099|4099.5|4098.5|4099.5|4099|4099.5|4098.5|906
1629300430000|2021-08-18 15:27:10|||||||||53
1629300450000|2021-08-18 15:27:30|4100|4099|4100|4099|4100|4099|4099.5|4099|718
1629300460000|2021-08-18 15:27:40|||||||||3
1629300470000|2021-08-18 15:27:50|4099.5||4100||4100||4099.5||216
1629300480000|2021-08-18 15:28:00|4100.5|4099.5|4100.5|4100|4100.5|4100|4100|4099.5|345
1629300490000|2021-08-18 15:28:10|4101|4100.5|4101|4100|4101|4100.5|4101|4100|75
1629300500000|2021-08-18 15:28:20|4101.5|4100.5|4101.5|4100|4101.5|4101|4101.5|4100|80
1629300510000|2021-08-18 15:28:30|4102|4100.5|4102|4101|4102|4101|4101.5|4100.5|170
1629300520000|2021-08-18 15:28:40|4101.5||4102||4102||4101.5||514
1629300540000|2021-08-18 15:29:00|4101.5||4102||4102||4101.5||2794
1629300550000|2021-08-18 15:29:10|4102.5|4101.5|4102|4101|4102.5|4101.5|4102|4101|2722
1629300560000|2021-08-18 15:29:20|4101.5|4100.5|4101.5|4100.5|4101.5|4101|4101|4100.5|656
1629300570000|2021-08-18 15:29:30||4101||4101||4101||4101|31
1629300580000|2021-08-18 15:29:40|4102||4102||4102||4102||121
1629300590000|2021-08-18 15:29:50||4101.5||4101||4101.5||4101|212
1629356410000|2021-08-19 07:00:10|4084|4080.5|4088|4085|4088.5|4085|4084|4080.5|738
1629356420000|2021-08-19 07:00:20|4087.5|4084.5|4083.5|4076.5|4088|4084.5|4078.5|4074|7883
1629356430000|2021-08-19 07:00:30||4077||4076.5||4077||4076.5|731
1629356440000|2021-08-19 07:00:40|||||||||406
1629356450000|2021-08-19 07:00:50||4077||4079||4079||4077|0
1629356460000|2021-08-19 07:01:00|4083|4080|4086|4082.5|4087|4084|4083|4080|1415
1629356470000|2021-08-19 07:01:10|4085.5|4083|4084|4081|4085.5|4084|4082|4080|871
1629356480000|2021-08-19 07:01:20|4083.5|4081.5|4081.5|4078.5|4085.5|4082.5|4081.5|4078.5|1629
1629356490000|2021-08-19 07:01:30|4082|4079|4085.5|4082.5|4086|4083|4082|4079|643
1629356500000|2021-08-19 07:01:40|4086|4082|4085.5|4082.5|4086.5|4083.5|4085.5|4082|1417
1629356510000|2021-08-19 07:01:50|4085|4081.5|4081.5|4079.5|4085|4082|4079.5|4079|2607
1629356520000|2021-08-19 07:02:00|4081|4079|4083.5|4081.5|4084.5|4083.5|4080|4079|1906
1629356530000|2021-08-19 07:02:10|4083|4081|4081.5|4080|4083|4081|4081.5|4080|566
1629356540000|2021-08-19 07:02:20|4081|4079|4081|4078.5|4082|4080|4080.5|4078.5|1269
1629356550000|2021-08-19 07:02:30|4081.5|4078|4079|4077.5|4081.5|4078|4078|4076|1154
1629356560000|2021-08-19 07:02:40|4079.5|4078|4079|4076.5|4080|4079|4078.5|4075.5|1175
1629356570000|2021-08-19 07:02:50|4079.5|4077|4079|4077.5|4080|4077.5|4079|4077|77
1629356580000|2021-08-19 07:03:00|4078.5||4079||4079||4078.5||145
1629356590000|2021-08-19 07:03:10|4079.5|4078|4081.5|4079.5|4082.5|4079.5|4079.5|4077.5|1667
1629356600000|2021-08-19 07:03:20|4081|4080|4078.5|4077|4081|4080|4078.5|4077|727
1629356610000|2021-08-19 07:03:30|4078|4077.5|4079|4077.5|4079|4078|4078|4077.5|810
1629356620000|2021-08-19 07:03:40|4078.5|4077|4077.5|4076|4079|4077|4077.5|4075.5|2141
1629356630000|2021-08-19 07:03:50|4077|4075.5|4076.5|4074.5|4077.5|4075.5|4075.5|4074.5|1462
1629356640000|2021-08-19 07:04:00|4077|4075|4076|4073.5|4077.5|4076|4075.5|4073.5|636
1629356650000|2021-08-19 07:04:10|4075.5|4073|4071.5|4070|4075.5|4073|4071.5|4070|806
1629356660000|2021-08-19 07:04:20|4071|4069|4070|4068|4071|4069|4070|4067.5|152
1629356670000|2021-08-19 07:04:30|4069.5|4068.5|4067|4065.5|4069.5|4068.5|4066.5|4064|2841
1629356680000|2021-08-19 07:04:40|4067.5|4067|4068.5|4066.5|4069.5|4067.5|4066.5|4065|4306
1629356690000|2021-08-19 07:04:50|4069|4067|4069.5|4068|4069.5|4068|4069|4067|181
1629356700000|2021-08-19 07:05:00|4071|4068.5|4071.5|4069.5|4072.5|4070.5|4070.5|4068|1548
1629356710000|2021-08-19 07:05:10|4071|4068|4070|4069|4071|4069|4070|4067.5|406
1629356720000|2021-08-19 07:05:20|4069.5|4067.5|4068.5|4067|4069.5|4069|4067|4065.5|621
1629356730000|2021-08-19 07:05:30|4069|4067.5|4070.5|4068.5|4071|4068.5|4069|4067.5|271
1629356740000|2021-08-19 07:05:40|4071|4069|4072.5|4070.5|4072.5|4071|4071|4069|263
1629356750000|2021-08-19 07:05:50|4073|4071|4074.5|4072.5|4075.5|4073|4073|4071|594
1629356760000|2021-08-19 07:06:00|4074|4072|4074.5|4072.5|4075|4072.5|4073.5|4072|268
1629356770000|2021-08-19 07:06:10|||||||||93
1629356780000|2021-08-19 07:06:20|4075|4073|4078.5|4078|4080.5|4079|4075|4073|2696
1629356790000|2021-08-19 07:06:30|4079|4077|4078|4075.5|4079|4077.5|4078|4075.5|178
1629356800000|2021-08-19 07:06:40|4078.5|4077|4080|4077.5|4082|4079.5|4078.5|4076.5|661
1629356810000|2021-08-19 07:06:50|4079.5|4077|4080|4078.5|4080.5|4078.5|4079.5|4077|0
1629356820000|2021-08-19 07:07:00|4079.5|4078|4078.5|4076.5|4079.5|4078|4078|4076|340
1629356830000|2021-08-19 07:07:10|4078|4076|4078|4076.5|4078.5|4076.5|4077.5|4076|0
1629356840000|2021-08-19 07:07:20|4078.5|4077|4078.5|4077|4079.5|4077.5|4078.5|4076.5|216
1629356850000|2021-08-19 07:07:30|4079.5|4077.5|4080|4078.5|4080|4078.5|4079.5|4077.5|50
1629356860000|2021-08-19 07:07:40|4079.5|4078|4079.5|4078|4079.5|4078|4079.5|4078|0
1629356870000|2021-08-19 07:07:50|4080|4078.5|4083|4081.5|4084.5|4082|4080|4078.5|470
1629356880000|2021-08-19 07:08:00|4083.5|4082|4083.5|4081.5|4084|4082|4083|4080.5|180
1629356890000|2021-08-19 07:08:10|4084|4081|4084.5|4082.5|4085|4083.5|4083.5|4081|311
1629356900000|2021-08-19 07:08:20|4084|4082|4084|4082.5|4085|4083|4084|4082|109
1629356910000|2021-08-19 07:08:30|4084.5|4083|4085.5|4083.5|4086|4083.5|4084|4082|241
1629356920000|2021-08-19 07:08:40|4086|4083|4084.5|4083|4086|4083.5|4084|4081.5|356
1629356930000|2021-08-19 07:08:50|4084|4082.5|4083.5|4082|4084|4082.5|4083.5|4081.5|811
1629356940000|2021-08-19 07:09:00|4084.5|4082.5|4084.5|4083|4086.5|4083.5|4084|4082.5|150
1629356950000|2021-08-19 07:09:10|4083|4081|4080|4078|4083|4081|4079.5|4077|373
1629356960000|2021-08-19 07:09:20|4079.5|4077.5|4080|4079|4081.5|4080.5|4079.5|4077.5|189
1629356970000|2021-08-19 07:09:30|4079.5|4077.5|4082|4080|4082|4080|4079.5|4077.5|179
1629356980000|2021-08-19 07:09:40|4081.5|4079.5|4082|4080|4082|4080|4081|4079.5|73
1629356990000|2021-08-19 07:09:50|4081.5|4079.5|4082|4080|4082|4080|4080|4079|221
1629357000000|2021-08-19 07:10:00|4081.5|4080.5|4083.5|4081.5|4084|4082|4081.5|4080.5|179
1629357010000|2021-08-19 07:10:10|4083|4082|4083|4081.5|4084|4082.5|4083|4081.5|90
1629357020000|2021-08-19 07:10:20|4083.5|4082|4083.5|4082|4083.5|4082|4083|4081.5|0
1629357030000|2021-08-19 07:10:30|4083|4081.5|4081|4079|4083|4081.5|4081|4079|332
1629357040000|2021-08-19 07:10:40|4081.5|4079.5|4083|4081.5|4083|4081.5|4081.5|4079.5|135
1629357050000|2021-08-19 07:10:50|4082.5|4081|4082|4079.5|4082.5|4081|4081|4079|189
1629357060000|2021-08-19 07:11:00|4082.5|4079|4080.5|4078.5|4082.5|4080|4080.5|4078.5|322
1629357070000|2021-08-19 07:11:10|4080|4078|4080|4078|4080.5|4078.5|4080|4078|0
1629357080000|2021-08-19 07:11:20|4078.5|4076.5|4077|4075|4079|4077|4076.5|4074.5|351
1629357090000|2021-08-19 07:11:30|4076.5|4074|4074.5|4072.5|4077|4075|4074.5|4072.5|136
1629357100000|2021-08-19 07:11:40|4075|4073|4071.5|4069.5|4075|4073|4071.5|4069.5|101
1629357110000|2021-08-19 07:11:50|4070.5|4069|4070.5|4069|4071.5|4069.5|4070|4068.5|187
1629357120000|2021-08-19 07:12:00|4070|4068|4071|4068.5|4071|4069.5|4070|4068|774
1629357130000|2021-08-19 07:12:10|4070.5|4068|4071|4069|4071.5|4069.5|4070|4068|280
1629357140000|2021-08-19 07:12:20|4072|4070.5|4073|4070.5|4073|4070.5|4071.5|4070|199
1629357150000|2021-08-19 07:12:30|4072.5|4070|4070.5|4068.5|4073|4071|4070.5|4068.5|50
1629357160000|2021-08-19 07:12:40|4071|4069|4072|4069.5|4072|4069.5|4070.5|4068.5|55
1629357170000|2021-08-19 07:12:50|4071.5|4069|4072.5|4071|4073|4071.5|4071.5|4069|75
1629357180000|2021-08-19 07:13:00|4073|4071.5|4074.5|4073|4074.5|4073|4073|4071.5|299
1629357190000|2021-08-19 07:13:10|4074|4072.5|4075.5|4072.5|4075.5|4073|4074|4072|216
1629357200000|2021-08-19 07:13:20|4075|4073|4074|4072|4075.5|4073.5|4074|4072|135
1629357210000|2021-08-19 07:13:30|4074.5|4072.5|4075|4073.5|4077|4074.5|4074|4072|494
1629357220000|2021-08-19 07:13:40|4075.5|4074|4075.5|4073.5|4076|4074|4074.5|4073|150
1629357230000|2021-08-19 07:13:50|4076.5|4074|4077|4074|4077|4074|4074.5|4073|0
1629357240000|2021-08-19 07:14:00|4076.5|4073.5|4077|4074.5|4077|4075|4075.5|4073.5|0
1629357250000|2021-08-19 07:14:10|4076.5|4075|4077|4075|4077|4075|4076.5|4074.5|0
1629357260000|2021-08-19 07:14:20|4076.5|4075.5|4078.5|4076|4078.5|4076|4076.5|4074.5|150
1629357270000|2021-08-19 07:14:30|4078|4075.5|4077.5|4076|4079.5|4077.5|4077.5|4075.5|423
1629357280000|2021-08-19 07:14:40|4078|4075.5|4078|4075.5|4079.5|4077|4077.5|4075.5|61
1629357290000|2021-08-19 07:14:50|4078.5|4076|4077.5|4075.5|4078.5|4076|4076|4074.5|234
1629357300000|2021-08-19 07:15:00|4078|4076|4078|4076|4079|4077|4077|4075.5|82
1629357310000|2021-08-19 07:15:10|4077.5|4075.5|4076|4074.5|4078|4076|4074|4072.5|654
1629357320000|2021-08-19 07:15:20|4075.5|4074|4073|4071.5|4076|4074.5|4072.5|4071|177
1629357330000|2021-08-19 07:15:30|4072.5|4071|4075|4073|4075|4073|4072.5|4071|0
1629357340000|2021-08-19 07:15:40|4074|4071.5|4073.5|4071|4074|4071.5|4073.5|4071|73
1629357350000|2021-08-19 07:15:50|4074|4071.5|4073.5|4071.5|4074.5|4072.5|4073.5|4071|215
1629357360000|2021-08-19 07:16:00|4074|4072|4074|4072|4075.5|4074|4074|4072|217
1629357370000|2021-08-19 07:16:10|4074.5|4072.5|4074.5|4072.5|4076|4074|4074|4072|0
1629357380000|2021-08-19 07:16:20|4074|4072|4071|4069|4074.5|4072.5|4071|4069|94
1629357390000|2021-08-19 07:16:30|4071.5|4069.5|4072.5|4071.5|4073|4071.5|4071.5|4069.5|0
1629357400000|2021-08-19 07:16:40|4073|4072|4073.5|4072|4074|4072.5|4072.5|4071.5|37
1629357410000|2021-08-19 07:16:50|4074|4072.5|4075|4073|4075|4073|4073|4071.5|1
1629357420000|2021-08-19 07:17:00|4074.5|4073.5|4079|4076.5|4079.5|4077.5|4074.5|4073.5|0
1629357430000|2021-08-19 07:17:10|4079.5|4077|4080|4078|4080.5|4078.5|4079|4076.5|1
1629357440000|2021-08-19 07:17:20|4080.5|4078.5|4078.5|4076.5|4080.5|4078.5|4078.5|4076.5|189
1629357450000|2021-08-19 07:17:30|4079|4077|4077.5|4075.5|4079|4077|4076.5|4074.5|40
1629357460000|2021-08-19 07:17:40|4077|4075|4076|4075|4077|4075.5|4076|4075|0
1629357470000|2021-08-19 07:17:50|4076.5|4075.5|4076|4075|4077|4075.5|4076|4075|453
1629357480000|2021-08-19 07:18:00|4076.5|4074.5|4078|4076|4078|4076|4075|4073|289
1629357490000|2021-08-19 07:18:10|4078.5|4076.5|4076.5|4075|4078.5|4076.5|4076|4075|85
1629357500000|2021-08-19 07:18:20|4077.5|4075.5|4077.5|4075.5|4078.5|4077|4077|4075|39
1629357510000|2021-08-19 07:18:30|4077|4076|4077|4075|4077.5|4076|4077|4075|0
1629357520000|2021-08-19 07:18:40|4076.5|4075.5|4077.5|4075.5|4078|4076|4076.5|4075|0
1629357530000|2021-08-19 07:18:50|4077|4075|4077|4075.5|4078.5|4076.5|4076.5|4075|300
1629357540000|2021-08-19 07:19:00|4076.5|4075|4078.5|4076.5|4079|4077|4076.5|4075|14
1629357550000|2021-08-19 07:19:10|4079|4077|4079.5|4077|4080|4078|4078|4076|0
1629357560000|2021-08-19 07:19:20|4080|4077.5|4080|4078|4080|4078|4079.5|4077|0
1629357570000|2021-08-19 07:19:30|4079.5|4077.5|4080.5|4078.5|4080.5|4079|4079.5|4077.5|313
1629357580000|2021-08-19 07:19:40|4080|4078|4080.5|4079|4082|4080|4080|4078|0
1629357590000|2021-08-19 07:19:50|4080|4078.5|4080.5|4079|4081.5|4079.5|4080|4078.5|0
1629357600000|2021-08-19 07:20:00|4080|4079.5|4079.5|4078|4081|4079.5|4079.5|4078|265
1629357610000|2021-08-19 07:20:10|4080|4078.5|4081.5|4079.5|4081.5|4079.5|4079.5|4078|112
1629357620000|2021-08-19 07:20:20|4082|4080|4079.5|4077.5|4082|4080|4078.5|4077|144
1629357630000|2021-08-19 07:20:30|4080|4078|4076.5|4075|4080|4078|4076.5|4075|12
1629357640000|2021-08-19 07:20:40|4077|4075.5|4078|4076|4078|4076.5|4076.5|4075|51
1629357650000|2021-08-19 07:20:50|4077.5|4076.5|4077.5|4075.5|4078|4076.5|4077|4075.5|0
1629357660000|2021-08-19 07:21:00|4078|4076|4078|4076.5|4079|4077.5|4078|4076|51
1629357670000|2021-08-19 07:21:10|4078.5|4077|4078|4076.5|4078.5|4077|4078|4076.5|0
1629357680000|2021-08-19 07:21:20|4078.5|4077|4078.5|4077|4078.5|4077|4078.5|4077|0
1629357690000|2021-08-19 07:21:30|4078|4076.5|4077.5|4076|4078|4076.5|4077|4075.5|57
1629357710000|2021-08-19 07:21:50|4077.5|4076.5|4078|4076.5|4078.5|4077|4077.5|4076.5|116
1629357720000|2021-08-19 07:22:00|4077.5||4077.5||4078||4077.5||0
1629357730000|2021-08-19 07:22:10|4078|4077|4078.5|4077|4079.5|4078|4078|4077|149
1629357740000|2021-08-19 07:22:20|4079|4077.5|4079.5|4078.5|4079.5|4078.5|4079|4077|423
1629357750000|2021-08-19 07:22:30|4080|4078|4078|4076.5|4080|4078|4078|4076.5|1123
1629357760000|2021-08-19 07:22:40|4077.5|4077|4077|4076|4078.5|4077|4076.5|4076|725
1629357770000|2021-08-19 07:22:50|4077.5|4076.5|4077.5|4076.5|4077.5|4076.5|4077.5|4076.5|0
1629357780000|2021-08-19 07:23:00|4077|4076|4076|4075|4077.5|4076|4076|4075|917
1629357790000|2021-08-19 07:23:10|4076.5|4075.5|4076|4075|4076.5|4075.5|4076|4075|0
1629357800000|2021-08-19 07:23:20|4076.5|4075.5|4076|4075|4077|4075.5|4076|4075|0
1629357810000|2021-08-19 07:23:30|4075.5|4074.5|4075.5|4074|4076.5|4074.5|4074.5|4074|685
1629357820000|2021-08-19 07:23:40||4074.5||4074||4074.5||4074|0
1629357830000|2021-08-19 07:23:50|4076|4074.5|4077|4076|4077|4076|4076|4074.5|373
1629357840000|2021-08-19 07:24:00|4077.5|4076.5|4078.5|4077|4078.5|4077|4077|4076|0
1629357850000|2021-08-19 07:24:10|4079|4077.5|4078|4077.5|4079|4078|4078|4077.5|50
1629357860000|2021-08-19 07:24:20|4078.5||4078.5||4079||4078.5||0
1629357870000|2021-08-19 07:24:30|4078|4077|4077.5|4076.5|4078.5|4077|4077|4076|456
1629357890000|2021-08-19 07:24:50|4078.5|4077|4076.5|4075.5|4078.5|4077.5|4076|4075|2215
1629357900000|2021-08-19 07:25:00|4077|4076|4075|4074|4077.5|4076.5|4074.5|4073.5|4827
1629357910000|2021-08-19 07:25:10|4075.5|4074.5|4075|4074|4075.5|4074.5|4074.5|4074|920
1629357920000|2021-08-19 07:25:20|4074.5|4073.5|4075|4074|4075|4074|4074.5|4073.5|488
1629357930000|2021-08-19 07:25:30|4074.5|4073.5|4074.5|4073.5|4075.5|4073.5|4074|4073.5|212
1629357940000|2021-08-19 07:25:40|||||||||208
1629357950000|2021-08-19 07:25:50|4075|4074|4077|4076|4077.5|4076|4074.5|4073.5|493
1629357960000|2021-08-19 07:26:00|4076.5|4075.5|4075|4074|4076.5|4075.5|4074.5|4073.5|1100
1629357970000|2021-08-19 07:26:10|4074.5|4073.5|4074.5|4073.5|4074.5|4073.5|4074.5|4073|364
1629357980000|2021-08-19 07:26:20|4074|4073|4074|4073|4074|4073|4074|4073|0
1629357990000|2021-08-19 07:26:30|4073.5|4072.5|4074.5|4073.5|4075|4073.5|4073|4072|2082
1629358000000|2021-08-19 07:26:40|4074|4073|4074.5|4073|4074.5|4073.5|4074|4073|24
1629358010000|2021-08-19 07:26:50|4075|4073.5|4075|4073.5|4075|4074|4074.5|4073.5|0
1629358020000|2021-08-19 07:27:00|4074.5|4074|4074.5|4073.5|4075|4074|4074.5|4073.5|0
1629358030000|2021-08-19 07:27:10|||||||||1
1629358040000|2021-08-19 07:27:20|4074|4074|4073.5|4072|4075|4074|4072.5|4072|2294
1629358050000|2021-08-19 07:27:30|||||||||292
1629358060000|2021-08-19 07:27:40|4074|4072.5|4075|4073.5|4075|4074|4074|4072|824
1629358070000|2021-08-19 07:27:50|4074.5|4073|4074.5|4073.5|4075|4073.5|4074|4073|367
1629358080000|2021-08-19 07:28:00|4075|4074|4073.5|4072|4075.5|4074|4073.5|4072|770
1629358090000|2021-08-19 07:28:10|4073|4072.5|4073.5|4072|4073.5|4072.5|4073|4072|156
1629358100000|2021-08-19 07:28:20|4073|4072.5|4074|4073|4074.5|4073|4073|4072|190
1629358110000|2021-08-19 07:28:30||4072.5||4073||4073||4072.5|0
1629358120000|2021-08-19 07:28:40|4074.5|4073.5|4075|4073.5|4075|4073.5|4074.5|4073|135
1629358130000|2021-08-19 07:28:50|4074.5|4073|4074|4073|4075|4073.5|4073.5|4073|151
1629358140000|2021-08-19 07:29:00|4074.5|4073.5|4074.5|4073|4075|4073.5|4074|4073|273
1629358150000|2021-08-19 07:29:10||4073.5||4073.5||4073.5||4073|2
1629358160000|2021-08-19 07:29:20|4075|4074|4076|4075|4076|4075|4075|4074|250
1629358170000|2021-08-19 07:29:30|4076.5|4075.5|4077|4076|4077|4076|4076.5|4075.5|171
1629358180000|2021-08-19 07:29:40|4076.5|4075.5|4077|4076|4077|4076|4076.5|4075.5|603
1629358190000|2021-08-19 07:29:50|4077.5|4076.5|4077.5|4076.5|4078.5|4077|4077.5|4076.5|395
1629358200000|2021-08-19 07:30:00|4077|4076|4075.5|4074|4077|4076|4074.5|4073.5|1656
1629358210000|2021-08-19 07:30:10|4076|4074.5|4077|4075.5|4077|4075.5|4076|4074|89
1629358220000|2021-08-19 07:30:20|4076.5|4075|4074.5|4073.5|4077|4075|4074.5|4073.5|241
1629358230000|2021-08-19 07:30:30|4075|4074|4075.5|4074|4075.5|4074|4075|4074|0
1629358240000|2021-08-19 07:30:40|4075|4073.5|4075|4073.5|4075|4074|4074|4073.5|476
1629358250000|2021-08-19 07:30:50|4075.5|4074|4075|4074|4075.5|4074|4075|4073.5|0
1629358260000|2021-08-19 07:31:00|4075.5|4073.5|4075|4073.5|4075.5|4074|4075|4073.5|99
1629358270000|2021-08-19 07:31:10|4075.5|4074|4075|4073.5|4075.5|4074.5|4075|4073.5|0
1629358280000|2021-08-19 07:31:20|4074.5||4075||4075||4074.5||114
1629358290000|2021-08-19 07:31:30|4074.5||4075||4075||4074.5||0
1629358300000|2021-08-19 07:31:40|4074.5|4073|4074|4073|4074.5|4073|4073.5|4072.5|1104
1629358310000|2021-08-19 07:31:50|4074.5|4073.5|4074|4073.5|4074.5|4073.5|4074|4073.5|14
1629358320000|2021-08-19 07:32:00|4073.5|4073|4073.5|4072.5|4073.5|4073|4073.5|4072.5|202
1629358330000|2021-08-19 07:32:10|4073|4072|4072.5|4071|4073|4072|4072|4071|1965
1629358340000|2021-08-19 07:32:20|4073|4071.5|4072.5|4071.5|4073|4072|4072|4071.5|107
1629358350000|2021-08-19 07:32:30|4072|4071|4072|4071|4072|4071|4072|4071|131
1629358360000|2021-08-19 07:32:40|4071.5|4071.5|4070.5|4069.5|4072|4071.5|4070.5|4069.5|1219
1629358370000|2021-08-19 07:32:50|4070|4069|4069.5|4068.5|4070|4069|4069|4068|2506
1629358380000|2021-08-19 07:33:00|4070.5|4069|4070.5|4069.5|4070.5|4069.5|4070|4068.5|181
1629358390000|2021-08-19 07:33:10|4070|4069|4070|4068.5|4071|4069.5|4069.5|4068.5|885
1629358400000|2021-08-19 07:33:20|4070.5|4069|4070.5|4069|4070.5|4069.5|4070.5|4069|57
1629358410000|2021-08-19 07:33:30|4070|4069.5|4070|4069|4070|4070|4070|4069|1313
1629358420000|2021-08-19 07:33:40|4070.5||4070.5||4070.5||4070.5||0
1629358430000|2021-08-19 07:33:50|4070|4069.5|4070|4069|4070.5|4069.5|4069.5|4068.5|279
1629358440000|2021-08-19 07:34:00|4069.5|4068.5|4070|4069|4070|4069|4069.5|4068.5|112
1629358450000|2021-08-19 07:34:10|4070.5|4069.5|4073|4072|4073|4072|4070.5|4069.5|117
1629358460000|2021-08-19 07:34:20|4072.5|4071.5|4072.5|4071|4072.5|4072|4071.5|4071|361
1629358470000|2021-08-19 07:34:30|4072|4071.5|4072.5|4071|4072.5|4071.5|4071.5|4071|1121
1629358480000|2021-08-19 07:34:40|4072|4070.5|4072|4071|4072|4071|4071.5|4070|474
1629358490000|2021-08-19 07:34:50|4071.5|4070.5|4071|4069.5|4071.5|4071|4070.5|4069.5|220
1629358500000|2021-08-19 07:35:00|4070.5|4069|4071|4069.5|4071|4069.5|4070|4069|99
1629358510000|2021-08-19 07:35:10|4070.5|4069|4071|4070|4071|4070|4070|4069|0
1629358520000|2021-08-19 07:35:20|4070.5|4069.5|4070.5|4069|4071|4070|4070|4069|290
1629358530000|2021-08-19 07:35:30|4070|4069.5|4068.5|4067|4070|4069.5|4068.5|4067|1331
1629358540000|2021-08-19 07:35:40|4069||4068.5||4069||4068||0
1629358550000|2021-08-19 07:35:50|4069.5|4067.5|4070.5|4069.5|4070.5|4069.5|4069.5|4067.5|256
1629358560000|2021-08-19 07:36:00|4070|4069|4068.5|4067|4070.5|4069|4068.5|4067|574
1629358570000|2021-08-19 07:36:10|4069|4067.5|4069|4067.5|4070.5|4069.5|4069|4067|770
1629358580000|2021-08-19 07:36:20|4069.5|4068|4069.5|4068|4070|4069|4069|4067.5|0
1629358590000|2021-08-19 07:36:30|4069|4067.5|4068|4067|4069|4067.5|4068|4066.5|866
1629358600000|2021-08-19 07:36:40|4068.5|4066.5|4067|4066|4068.5|4066.5|4067|4066|835
1629358610000|2021-08-19 07:36:50|4066.5|4065.5|4066.5|4065|4067|4066|4066|4064.5|2569
1629358620000|2021-08-19 07:37:00|4066|4064.5|4065.5|4064|4066.5|4065|4065|4064|92
1629358630000|2021-08-19 07:37:10|4066|4064.5|4065|4064|4066|4065|4065|4063.5|614
1629358640000|2021-08-19 07:37:20|4064.5|4063.5|4065|4063.5|4065|4064|4064.5|4063.5|94
1629358650000|2021-08-19 07:37:30|4065.5|4064|4066|4065|4066|4065|4065.5|4063.5|417
1629358670000|2021-08-19 07:37:50|4065.5|4064.5|4066|4065|4066|4065|4065|4064|728
1629358680000|2021-08-19 07:38:00|4066.5|4065.5|4066|4065|4067|4066|4065.5|4064|891
1629358690000|2021-08-19 07:38:10|4066.5|4065.5|4067.5|4066|4067.5|4066|4066.5|4065.5|0
1629358700000|2021-08-19 07:38:20|4067|4066.5|4068|4066.5|4068|4066.5|4067|4066.5|167
1629358710000|2021-08-19 07:38:30|4067.5|4066|4066.5|4065.5|4067.5|4066.5|4066|4064.5|2127
1629358720000|2021-08-19 07:38:40|4067|4066|4068|4067|4068|4067|4067|4066|115
1629358730000|2021-08-19 07:38:50|4068.5|4067.5|4069.5|4068.5|4069.5|4068.5|4068.5|4067.5|545
1629358740000|2021-08-19 07:39:00|4069|4068|4069.5|4068.5|4069.5|4069|4069|4068|0
1629358750000|2021-08-19 07:39:10|4070|4069|4070.5|4069|4070.5|4069|4069.5|4069|153
1629358760000|2021-08-19 07:39:20|4071|4069.5|4071|4069.5|4071|4069.5|4071|4069|48
1629358770000|2021-08-19 07:39:30|4070.5|4069|4070|4069|4070.5|4069.5|4070|4069|0
1629358780000|2021-08-19 07:39:40|4069.5|4068.5|4069.5|4068.5|4070|4068.5|4069.5|4068.5|1499
1629358790000|2021-08-19 07:39:50|4070||4069.5||4070||4069.5||0
1629358800000|2021-08-19 07:40:00|4070|4067.5|4067.5|4066|4070|4067.5|4067.5|4066|1000
1629358810000|2021-08-19 07:40:10|4068|4066.5|4070|4068.5|4070|4069|4068|4066.5|310
1629358820000|2021-08-19 07:40:20|4069.5|4068|4070|4068|4070|4068.5|4069.5|4068|0
1629358830000|2021-08-19 07:40:30|4069.5|4068.5|4070|4069|4070|4069|4069.5|4068.5|0
1629358840000|2021-08-19 07:40:40|4069.5|4068.5|4071|4069.5|4071|4070|4069.5|4068.5|784
1629358850000|2021-08-19 07:40:50|4070.5|4070|4071|4069.5|4071|4070|4070.5|4069.5|0
1629358860000|2021-08-19 07:41:00|4070.5|4069|4071.5|4070|4071.5|4070|4070|4069|4
1629358870000|2021-08-19 07:41:10|4071|4070.5|4070.5|4069.5|4071|4070.5|4070.5|4069.5|186
1629358880000|2021-08-19 07:41:20|||||||||82
1629358900000|2021-08-19 07:41:40|4071|4070|4072|4071|4072.5|4071|4071|4069.5|212
1629358910000|2021-08-19 07:41:50|4072.5|4071.5|4073|4071.5|4073.5|4072|4072.5|4071|176
1629358920000|2021-08-19 07:42:00|4072.5|4071|4072.5|4071|4072.5|4071|4071|4070|520
1629358930000|2021-08-19 07:42:10|4072||4072||4072.5||4072||0
1629358940000|2021-08-19 07:42:20|4072.5|4071.5|4072|4071|4072.5|4071.5|4072|4071|29
1629358960000|2021-08-19 07:42:40|4072.5|4070.5|4072.5|4071|4072.5|4071|4071.5|4070.5|15
1629358970000|2021-08-19 07:42:50|4073|4071.5|4074|4073|4074|4073|4072.5|4071.5|148
1629358980000|2021-08-19 07:43:00|4073.5|4072.5|4072.5|4071.5|4074|4072.5|4072|4071|3290
1629358990000|2021-08-19 07:43:10|4072|4071|4072|4071.5|4072|4071.5|4072|4070.5|232
1629359000000|2021-08-19 07:43:20|4072.5|4071|4072|4071|4072.5|4071.5|4072|4071|380
1629359010000|2021-08-19 07:43:30|4071.5|4070.5|4072|4070.5|4072|4071|4071.5|4070.5|136
1629359020000|2021-08-19 07:43:40|4071.5|4071|4072|4071|4072|4071|4071.5|4071|0
1629359030000|2021-08-19 07:43:50||4071.5||4071||4071.5||4071|0
1629359040000|2021-08-19 07:44:00|4071.5|4071.5|4071|4070|4071.5|4071.5|4071|4070|858
1629359050000|2021-08-19 07:44:10||4070.5||4070||4070.5||4070|167
1629359060000|2021-08-19 07:44:20|4070.5|4070.5|4070.5|4070|4070.5|4070.5|4070.5|4070|173
1629359070000|2021-08-19 07:44:30|4071|4070.5|4071|4070|4071|4070.5|4071|4070|275
1629359080000|2021-08-19 07:44:40|4071.5|4070.5|4072|4071.5|4072|4071.5|4071.5|4070.5|436
1629359090000|2021-08-19 07:44:50|4072.5|4071|4072|4071|4073|4071|4072|4071|23
1629359100000|2021-08-19 07:45:00|4072.5|4070.5|4072|4070.5|4072.5|4070.5|4071|4070.5|232
1629359110000|2021-08-19 07:45:10|4072.5|4071|4072.5|4071.5|4074|4073|4072|4071|1177
1629359130000|2021-08-19 07:45:30|4072|4071|4072|4070.5|4073|4071|4071.5|4070.5|444
1629359140000|2021-08-19 07:45:40|4071.5||4072||4072||4071.5||1
1629359150000|2021-08-19 07:45:50|4071.5||4071.5||4072||4071||344
1629359160000|2021-08-19 07:46:00|4072|4071|4071.5|4070.5|4072|4071|4071|4070|426
1629359170000|2021-08-19 07:46:10|4071||4071.5||4071.5||4071||417
1629359180000|2021-08-19 07:46:20|4072|4071|4071.5|4070.5|4072|4071.5|4071.5|4070.5|333
1629359190000|2021-08-19 07:46:30|4071|4070|4072|4070.5|4072|4071|4071|4070|709
1629359200000|2021-08-19 07:46:40|4071.5|4071|4071.5|4071|4072|4071|4071.5|4071|26
1629359210000|2021-08-19 07:46:50|4072.5|4070.5|4072|4071|4072.5|4071.5|4072|4070.5|80
1629359220000|2021-08-19 07:47:00|4072.5|4071.5|4073|4071.5|4073|4071.5|4072|4071.5|0
1629359230000|2021-08-19 07:47:10|4072.5|4071|4072.5|4071.5|4072.5|4071.5|4072|4071|0
1629359240000|2021-08-19 07:47:20|4072|4072|4071.5|4070.5|4072|4072|4071.5|4070.5|575
1629359250000|2021-08-19 07:47:30|4072|4071|4072|4071|4072|4071.5|4072|4071|0
1629359260000|2021-08-19 07:47:40|4071.5|4070.5|4072.5|4071.5|4073|4072|4071|4070.5|1565
1629359270000|2021-08-19 07:47:50|4073|4072|4073|4072|4073.5|4072.5|4073|4072|698
1629359280000|2021-08-19 07:48:00|4072.5|4071.5|4072.5|4071.5|4073|4072|4072.5|4071.5|58
1629359290000|2021-08-19 07:48:10|4073|4072|4073|4071.5|4073|4072|4072.5|4071.5|0
1629359300000|2021-08-19 07:48:20|4072.5|4072|4072.5|4071.5|4072.5|4072|4072.5|4071.5|0
1629359310000|2021-08-19 07:48:30|4073|4072|4072.5|4071|4073|4072|4071.5|4071|1763
1629359320000|2021-08-19 07:48:40|4072|4071.5|4072.5|4071.5|4072.5|4072|4072|4071|149
1629359330000|2021-08-19 07:48:50|4073.5|4072|4073.5|4073|4074|4073|4073.5|4072|531
1629359340000|2021-08-19 07:49:00|4073|4072.5|4074.5|4073|4074.5|4073.5|4073|4072.5|563
1629359350000|2021-08-19 07:49:10|4074|4073.5|4074.5|4073.5|4074.5|4073.5|4073.5|4073.5|0
1629359360000|2021-08-19 07:49:20|4075|4074|4076|4075|4076|4075|4075|4074|341
1629359370000|2021-08-19 07:49:30|4076.5|4075.5|4075.5|4074.5|4076.5|4075.5|4074.5|4074|2809
1629359380000|2021-08-19 07:49:40|4075|4074|4075|4074|4075.5|4074.5|4074|4073|1885
1629359390000|2021-08-19 07:49:50|4074.5|4073.5|4075|4073.5|4075|4074.5|4074.5|4073.5|2261
1629359400000|2021-08-19 07:50:00|4074.5|4073|4072|4071.5|4074.5|4073|4072|4071.5|2107
1629359410000|2021-08-19 07:50:10|4072.5|4071|4072|4071|4072.5|4072|4071.5|4071|1107
1629359420000|2021-08-19 07:50:20|4071.5||4072||4072||4071.5||0
1629359430000|2021-08-19 07:50:30|4071.5|4070.5|4071|4070|4071.5|4070.5|4070.5|4070|10965
1629359440000|2021-08-19 07:50:40|4071.5|4070.5|4072|4071|4072|4071|4071.5|4070.5|1097
1629359450000|2021-08-19 07:50:50|4071.5|4070.5|4071.5|4070|4071.5|4070.5|4071|4070|213
1629359460000|2021-08-19 07:51:00|4071|4070.5|4070|4068.5|4071|4070.5|4070|4068.5|817
1629359470000|2021-08-19 07:51:10|4069.5|4068|4070|4069|4070|4069|4069.5|4068|0
1629359480000|2021-08-19 07:51:20|4069|4068.5|4068.5|4067.5|4070|4069|4068.5|4067.5|270
1629359490000|2021-08-19 07:51:30|4068||4068||4068||4068||248
1629359500000|2021-08-19 07:51:40|4067.5|4067|4068|4067|4068|4067|4067.5|4066.5|2101
1629359510000|2021-08-19 07:51:50|4067.5|4066.5|4068.5|4067.5|4068.5|4067.5|4067|4066.5|1410
1629359520000|2021-08-19 07:52:00|4068|4067|4068.5|4067.5|4069|4067.5|4068|4067|517
1629359530000|2021-08-19 07:52:10||4067||4067||4067||4067|0
1629359540000|2021-08-19 07:52:20|4068|4066|4067.5|4066|4068|4066.5|4067|4065.5|1385
1629359550000|2021-08-19 07:52:30|4067|4066.5|4067|4066|4067.5|4066.5|4066|4065|766
1629359560000|2021-08-19 07:52:40|4067.5|4065.5|4067.5|4066.5|4067.5|4066.5|4067.5|4065.5|0
1629359570000|2021-08-19 07:52:50|4067|4066|4067.5|4066|4067.5|4066.5|4067|4066|290
1629359580000|2021-08-19 07:53:00|4068|4066.5|4068.5|4067|4068.5|4067.5|4068|4066.5|771
1629359590000|2021-08-19 07:53:10|4068||4068.5||4068.5||4068||0
1629359600000|2021-08-19 07:53:20|4069|4067.5|4069.5|4068.5|4070|4069|4069|4067.5|50
1629359610000|2021-08-19 07:53:30|4069|4068|4069|4067.5|4069|4068|4068.5|4067.5|12
1629359620000|2021-08-19 07:53:40||4068||4067.5||4068||4067.5|0
1629359630000|2021-08-19 07:53:50|4068.5|4068|4069|4068.5|4069.5|4068.5|4068.5|4067.5|341
1629359640000|2021-08-19 07:54:00|4069.5|4068|4069|4068|4069.5|4068|4069|4068|336
1629359650000|2021-08-19 07:54:10|4069.5|4068.5|4069.5|4068|4070|4069|4069|4068|163
1629359660000|2021-08-19 07:54:20|4069|4068.5|4069.5|4068.5|4069.5|4068.5|4068.5|4068.5|544
1629359670000|2021-08-19 07:54:30|4069|4069|4069.5|4068.5|4069.5|4069|4069|4068.5|72
1629359680000|2021-08-19 07:54:40|4070|4069|4070.5|4069.5|4070.5|4069.5|4070|4069|511
1629359690000|2021-08-19 07:54:50|4071|4070|4071|4070|4071|4070|4071|4069.5|10
1629359700000|2021-08-19 07:55:00|4070.5|4069.5|4070.5|4069.5|4070.5|4069.5|4070|4069.5|96
1629359710000|2021-08-19 07:55:10|4070|4069|4070.5|4069|4070.5|4069.5|4069.5|4068.5|469
1629359720000|2021-08-19 07:55:20|4070|4068.5|4070.5|4069|4070.5|4069.5|4069.5|4068.5|466
1629359730000|2021-08-19 07:55:30|4071|4069.5|4071|4070|4071.5|4070.5|4071|4069.5|0
1629359740000|2021-08-19 07:55:40|4070.5|4069.5|4071|4069.5|4071|4070|4070.5|4069.5|108
1629359750000|2021-08-19 07:55:50|4070.5|4070|4070|4069|4071|4070|4070|4069|25
1629359760000|2021-08-19 07:56:00|4069.5|4068.5|4071.5|4070.5|4071.5|4070.5|4069|4068.5|3761
1629359770000|2021-08-19 07:56:10|4072|4071|4073|4072|4073|4072|4072|4071|164
1629359780000|2021-08-19 07:56:20|4073.5|4072.5|4073|4072|4073.5|4072.5|4073|4072|707
1629359800000|2021-08-19 07:56:40|4072.5|4071.5|4073|4072|4073|4072|4072.5|4071.5|273
1629359810000|2021-08-19 07:56:50||4071.5||4072.5||4072.5||4071.5|0
1629359820000|2021-08-19 07:57:00||4072||4072||4072||4072|246
1629359830000|2021-08-19 07:57:10|4072.5|4072.5|4073|4072.5|4073|4072.5|4072.5|4072.5|905
1629359840000|2021-08-19 07:57:20|4073.5|4073|4073|4072|4073.5|4073|4073|4072|1000
1629359850000|2021-08-19 07:57:30|4073.5|4072.5|4073.5|4072.5|4074.5|4073.5|4073.5|4072.5|2453
1629359860000|2021-08-19 07:57:40|4074|4073|4074.5|4073.5|4074.5|4073.5|4074|4073|210
1629359880000|2021-08-19 07:58:00|4074|4074|4073.5|4072.5|4074.5|4074|4073.5|4072.5|3854
1629359890000|2021-08-19 07:58:10|4073|4072|4072.5|4071.5|4073|4072|4072.5|4071.5|470
1629359910000|2021-08-19 07:58:30||4072||4071.5||4072||4071.5|22
1629359920000|2021-08-19 07:58:40||4072||4071.5||4072||4071.5|143
1629359930000|2021-08-19 07:58:50|4073|4072|4073.5|4072.5|4073.5|4072.5|4073|4072|149
1629359940000|2021-08-19 07:59:00|4074|4073|4073.5|4073|4074|4073|4073.5|4073|0
1629359950000|2021-08-19 07:59:10|4074||4074||4074||4074||0
1629359960000|2021-08-19 07:59:20|4074.5|4073.5|4075|4074|4075|4074.5|4074.5|4073.5|1002
1629359970000|2021-08-19 07:59:30|4075.5|4074.5|4075.5|4074.5|4075.5|4075|4075.5|4074.5|519
1629359980000|2021-08-19 07:59:40||4075||4075||4075||4074.5|1
1629359990000|2021-08-19 07:59:50|4076|4075.5|4076|4075.5|4076.5|4075.5|4076|4075.5|916
1629360000000|2021-08-19 08:00:00|4075.5|4075|4075|4074|4075.5|4075|4074.5|4074|2174
1629360010000|2021-08-19 08:00:10|4075.5|4074.5|4075|4074|4075.5|4075|4074.5|4074|1915
1629360020000|2021-08-19 08:00:20||4073.5||4074.5||4074.5||4073.5|88
1629360030000|2021-08-19 08:00:30|4074.5|4074|4074|4073|4074.5|4074|4074|4073|691
1629360040000|2021-08-19 08:00:40|4074.5|4073.5|4074.5|4073|4074.5|4073.5|4074|4073|0
1629360050000|2021-08-19 08:00:50|4074|4073.5|4074|4073|4074|4073.5|4074|4073|0
1629360060000|2021-08-19 08:01:00|4073.5|4072.5|4074|4073.5|4074.5|4073.5|4072.5|4072|2996
1629360070000|2021-08-19 08:01:10|4074.5||4074.5||4074.5||4074.5||0
1629360080000|2021-08-19 08:01:20|4074|4073|4074|4072.5|4074|4073|4073.5|4072.5|189
1629360090000|2021-08-19 08:01:30|4073.5|4072|4073.5|4072.5|4073.5|4072.5|4073|4072|255
1629360100000|2021-08-19 08:01:40|4073|4072|4072.5|4071.5|4073|4072|4072.5|4071.5|173
1629360110000|2021-08-19 08:01:50|4072|4071|4071|4070|4072|4071.5|4071|4070|2903
1629360120000|2021-08-19 08:02:00|4070.5|4069.5|4071|4069.5|4071|4070|4070.5|4069.5|188
1629360130000|2021-08-19 08:02:10||4070||4070||4070||4069.5|0
1629360140000|2021-08-19 08:02:20|4070.5|4069.5|4070|4069|4070.5|4069.5|4070|4069|182
1629360150000|2021-08-19 08:02:30|4069.5|4068.5|4069.5|4068.5|4070|4069|4068.5|4067.5|3939
1629360160000|2021-08-19 08:02:40|4070|4069|4070|4068.5|4070|4069|4070|4068.5|0
1629360170000|2021-08-19 08:02:50|4069.5|4069|4069.5|4068.5|4069.5|4069|4069|4068.5|215
1629360180000|2021-08-19 08:03:00|4069|4068|4068.5|4067.5|4069|4068|4068|4067.5|593
1629360190000|2021-08-19 08:03:10|4069|4068|4069.5|4068.5|4069.5|4068.5|4069|4068|272
1629360200000|2021-08-19 08:03:20||4068||4068||4068||4068|0
1629360210000|2021-08-19 08:03:30||4068.5||4068.5||4068.5||4068.5|0
1629360230000|2021-08-19 08:03:50|4069|4068|4068.5|4067.5|4069|4068|4068|4067|99
1629360240000|2021-08-19 08:04:00||4067||4067||4067||4067|0
1629360250000|2021-08-19 08:04:10|4068|4067.5|4068|4067|4068.5|4067.5|4067.5|4067|3417
1629360260000|2021-08-19 08:04:20|4068.5|4067.5|4069|4068|4069|4068|4068.5|4067|614
1629360270000|2021-08-19 08:04:30|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|487
1629360280000|2021-08-19 08:04:40|4069|4068|4068.5|4067|4069|4068|4068|4067|240
1629360290000|2021-08-19 08:04:50||4067.5||4067.5||4067.5||4067|125
1629360300000|2021-08-19 08:05:00|4068|4067|4067.5|4066|4068|4067|4067|4066|2184
1629360310000|2021-08-19 08:05:10|||||||||55
1629360320000|2021-08-19 08:05:20||4066.5||4066||4066.5||4066|0
1629360330000|2021-08-19 08:05:30||4066.5||4066.5||4066.5||4066.5|0
1629360340000|2021-08-19 08:05:40|4067|4066|4067|4066|4067.5|4066.5|4066|4065.5|497
1629360350000|2021-08-19 08:05:50|4066.5|4065.5|4067|4066.5|4067|4066.5|4066|4065.5|1581
1629360360000|2021-08-19 08:06:00|4067.5|4066|4067.5|4066.5|4067.5|4066.5|4067.5|4066|2030
1629360370000|2021-08-19 08:06:10|4067|4066|4067|4066|4067.5|4066|4066.5|4066|1095
1629360380000|2021-08-19 08:06:20|4067.5|4066.5|4067.5|4066.5|4067.5|4067|4067|4066|2305
1629360390000|2021-08-19 08:06:30|4067|4066|4067.5|4067|4067.5|4067|4067|4066|573
1629360400000|2021-08-19 08:06:40|4067|4066.5|4067|4066|4067.5|4066.5|4067|4065.5|328
1629360410000|2021-08-19 08:06:50||4066.5||4066.5||4066.5||4066.5|2
1629360420000|2021-08-19 08:07:00|4066.5|4066|4065.5|4065|4066.5|4066|4065.5|4065|2339
1629360430000|2021-08-19 08:07:10|4065|4064.5|4063.5|4062.5|4065.5|4065|4063.5|4062.5|1024
1629360440000|2021-08-19 08:07:20|4064|4063|4064.5|4063|4064.5|4064|4064|4063|585
1629360450000|2021-08-19 08:07:30|4064|4063.5|4064|4063|4064|4063.5|4064|4063|2549
1629360470000|2021-08-19 08:07:50|4064.5|4063.5|4066|4065|4066|4065|4064.5|4063.5|829
1629360480000|2021-08-19 08:08:00|4066.5|4065.5|4067|4065.5|4067|4066|4066.5|4065.5|0
1629360490000|2021-08-19 08:08:10|4067.5|4066|4067.5|4066.5|4068|4067|4067|4066|1890
1629360500000|2021-08-19 08:08:20|4067|4065.5|4068|4067|4068|4067|4066|4065.5|333
1629360510000|2021-08-19 08:08:30|4067.5|4066.5|4068|4066.5|4068.5|4067.5|4067.5|4066.5|0
1629360520000|2021-08-19 08:08:40|4068.5|4067|4069.5|4068|4069.5|4068.5|4068.5|4067|50
1629360530000|2021-08-19 08:08:50|4070|4068.5|4070.5|4069|4070.5|4069.5|4070|4068.5|151
1629360540000|2021-08-19 08:09:00||4069.5||4069||4069.5||4069|1
1629360550000|2021-08-19 08:09:10|4070|4068.5|4069.5|4068|4070|4068.5|4068.5|4067.5|1081
1629360560000|2021-08-19 08:09:20|4069|4068.5|4069.5|4069|4069.5|4069|4068.5|4068.5|215
1629360570000|2021-08-19 08:09:30|4070||4069.5||4070||4069.5||0
1629360580000|2021-08-19 08:09:40|4070||4070||4070||4070||69
1629360590000|2021-08-19 08:09:50|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|50
1629360600000|2021-08-19 08:10:00|4069|4068|4067.5|4066.5|4069.5|4068|4067|4066.5|733
1629360610000|2021-08-19 08:10:10|4068|4067|4068|4067|4068|4067.5|4067.5|4067|278
1629360620000|2021-08-19 08:10:20|4067.5|4067.5|4068|4067|4068|4067.5|4067.5|4067|0
1629360630000|2021-08-19 08:10:30|4067.5|4067.5|4067.5|4067|4067.5|4067.5|4067.5|4067|0
1629360640000|2021-08-19 08:10:40|4068|4066.5|4067|4066|4068|4066.5|4067|4066|6104
1629360650000|2021-08-19 08:10:50|4067.5|4066.5|4067.5|4066.5|4068|4067|4067.5|4066|1141
1629360660000|2021-08-19 08:11:00||4067||4066.5||4067||4066.5|5
1629360670000|2021-08-19 08:11:10|4067|4066|4067.5|4067|4067.5|4067|4067|4066|465
1629360680000|2021-08-19 08:11:20|4067|4066.5|4067|4066.5|4067|4066.5|4067|4066|1512
1629360690000|2021-08-19 08:11:30|4067.5|4066|4068.5|4067.5|4068.5|4068|4067|4066|3970
1629360700000|2021-08-19 08:11:40|4069|4067|4067.5|4067|4069|4067|4067.5|4066.5|934
1629360710000|2021-08-19 08:11:50|4068|4066.5|4067|4066|4068|4066.5|4067|4066|520
1629360720000|2021-08-19 08:12:00|4066.5|4065.5|4066.5|4065.5|4067|4066|4066|4065.5|6099
1629360730000|2021-08-19 08:12:10||4066||4066||4066||4066|0
1629360740000|2021-08-19 08:12:20|4067|4066.5|4067.5|4066.5|4067.5|4067|4067|4066.5|901
1629360750000|2021-08-19 08:12:30|4068|4067|4068|4067|4068.5|4067|4068|4066.5|0
1629360770000|2021-08-19 08:12:50|4068.5|4067.5|4067|4066.5|4068.5|4068|4067|4066.5|988
1629360780000|2021-08-19 08:13:00|4067.5|4066|4067|4066|4067.5|4066|4066.5|4066|19
1629360790000|2021-08-19 08:13:10||4066.5||4066||4066.5||4066|1
1629360800000|2021-08-19 08:13:20||4066.5||4066||4066.5||4066|173
1629360810000|2021-08-19 08:13:30|4067.5|4066.5|4069|4068|4069|4068|4067.5|4066.5|595
1629360820000|2021-08-19 08:13:40|4068.5|4067.5|4068|4067|4069|4067.5|4067.5|4067|734
1629360830000|2021-08-19 08:13:50|4067.5||4068||4068||4067.5||0
1629360840000|2021-08-19 08:14:00|4067.5|4066.5|4069|4068|4069|4068|4067.5|4066.5|1541
1629360850000|2021-08-19 08:14:10|4068.5|4068.5|4070|4069|4070|4069|4068.5|4068|384
1629360860000|2021-08-19 08:14:20|4069.5|4068.5|4069.5|4068.5|4070|4069|4069|4068.5|408
1629360870000|2021-08-19 08:14:30|4070|4069|4071.5|4070|4071.5|4070|4070|4069|117
1629360880000|2021-08-19 08:14:40|4072|4070.5|4072.5|4071|4072.5|4071|4072|4070.5|0
1629360890000|2021-08-19 08:14:50|4073|4071.5|4073|4072|4073|4072|4072.5|4071.5|0
1629360900000|2021-08-19 08:15:00|4072.5|4071.5|4071|4070|4072.5|4071.5|4071|4069.5|1486
1629360910000|2021-08-19 08:15:10|4071.5|4070.5|4072|4071|4072|4071|4071.5|4070.5|15
1629360920000|2021-08-19 08:15:20|4071.5|4070.5|4069.5|4069|4072|4070.5|4069.5|4068.5|863
1629360930000|2021-08-19 08:15:30|4069|4068.5|4067.5|4066.5|4069|4068.5|4067|4066|3222
1629360940000|2021-08-19 08:15:40|4068|4067|4068|4067.5|4068.5|4067.5|4068|4066.5|975
1629360950000|2021-08-19 08:15:50||4067||4067||4067.5||4067|0
1629360960000|2021-08-19 08:16:00|4067.5|4067.5|4067|4066|4067.5|4067.5|4066.5|4065.5|3263
1629360970000|2021-08-19 08:16:10|4066.5||4067||4067||4066.5||0
1629360980000|2021-08-19 08:16:20|4067.5|4066.5|4067.5|4066.5|4068|4066.5|4067.5|4066.5|0
1629360990000|2021-08-19 08:16:30|4068|4066|4069|4067.5|4069|4067.5|4067.5|4066|112
1629361000000|2021-08-19 08:16:40|4069.5|4068|4070|4069|4070|4069|4069|4068|0
1629361020000|2021-08-19 08:17:00|4069.5|4068.5|4068.5|4067.5|4070|4068.5|4068|4067.5|1326
1629361030000|2021-08-19 08:17:10|4069|4068|4069.5|4068|4069.5|4068.5|4069|4068|5
1629361040000|2021-08-19 08:17:20|4070|4068.5|4070|4069|4070|4069|4070|4068.5|0
1629361050000|2021-08-19 08:17:30|4069.5|4068.5|4069|4068|4070|4068.5|4069|4068|1064
1629361060000|2021-08-19 08:17:40|4068.5||4069||4069||4068.5||0
1629361070000|2021-08-19 08:17:50|4068.5|4067.5|4068|4067.5|4068.5|4067.5|4068|4067.5|165
1629361080000|2021-08-19 08:18:00|4068.5|4068|4068.5|4068|4068.5|4068|4068.5|4068|156
1629361090000|2021-08-19 08:18:10|4069|4068.5|4069|4067.5|4070|4069|4068|4067.5|4717
1629361100000|2021-08-19 08:18:20|4068.5|4068|4068.5|4068|4069|4068|4068.5|4067.5|642
1629361110000|2021-08-19 08:18:30||4067.5||4067.5||4067.5||4067.5|0
1629361120000|2021-08-19 08:18:40|||||||||370
1629361130000|2021-08-19 08:18:50|4069|4068|4069.5|4068.5|4069.5|4068.5|4068.5|4068|13
1629361140000|2021-08-19 08:19:00|4069|4068|4069|4068|4069|4068|4069|4068|230
1629361150000|2021-08-19 08:19:10|4069.5||4069||4069.5||4069||0
1629361160000|2021-08-19 08:19:20|4069.5|4068.5|4070|4069|4070|4069|4069.5|4068|91
1629361170000|2021-08-19 08:19:30|||||||||244
1629361180000|2021-08-19 08:19:40|4069.5|4068.5|4069|4068|4069.5|4068.5|4068.5|4068|498
1629361190000|2021-08-19 08:19:50|4068.5|4067.5|4068.5|4067.5|4068.5|4068|4068|4067.5|531
1629361200000|2021-08-19 08:20:00|4068|4067|4067.5|4066.5|4068|4067|4067.5|4066.5|457
1629361210000|2021-08-19 08:20:10|4067|4067|4067|4065.5|4068|4067|4067|4065.5|1293
1629361220000|2021-08-19 08:20:20|4066.5|4065|4066|4065.5|4066.5|4065.5|4065.5|4064.5|289
1629361230000|2021-08-19 08:20:30|4066.5|4066|4066.5|4065.5|4067|4066.5|4066|4065|1303
1629361240000|2021-08-19 08:20:40|4066||4066||4066||4066||1463
1629361250000|2021-08-19 08:20:50|4066.5|4066|4067|4066|4067|4066|4066.5|4066|0
1629361260000|2021-08-19 08:21:00|4066.5|4065.5|4066|4065.5|4066.5|4066|4066|4065.5|50
1629361270000|2021-08-19 08:21:10|4065.5|4065|4065|4064|4065.5|4065|4064.5|4064|1913
1629361280000|2021-08-19 08:21:20|4064.5|4063.5|4064.5|4064|4065|4064|4064|4063|1339
1629361290000|2021-08-19 08:21:30|4065|4063.5|4065.5|4064|4065.5|4064.5|4065|4063.5|259
1629361300000|2021-08-19 08:21:40|4066|4064.5|4066|4065|4066|4065|4066|4064|0
1629361310000|2021-08-19 08:21:50|4065.5||4066||4066||4065.5||0
1629361320000|2021-08-19 08:22:00|4066.5|4065.5|4067|4066|4067|4066|4066|4065.5|0
1629361330000|2021-08-19 08:22:10|4066.5|4065.5|4066.5|4065.5|4066.5|4065.5|4066|4065|1326
1629361340000|2021-08-19 08:22:20|4067|4066|4067.5|4066.5|4067.5|4066.5|4067|4066|100
1629361350000|2021-08-19 08:22:30|4068|4067|4068|4067|4068|4067|4068|4067|0
1629361360000|2021-08-19 08:22:40|4067.5||4068||4068||4067.5||0
1629361370000|2021-08-19 08:22:50|4067.5|4066.5|4065.5|4064.5|4067.5|4066.5|4065.5|4064.5|1231
1629361380000|2021-08-19 08:23:00|4065|4064|4065.5|4064|4066|4065|4064.5|4063|5732
1629361390000|2021-08-19 08:23:10|4065|4063.5|4064.5|4063.5|4065|4063.5|4064.5|4063.5|275
1629361400000|2021-08-19 08:23:20|4064|4063|4064|4062.5|4064|4063|4063.5|4062.5|242
1629361410000|2021-08-19 08:23:30|4064.5|4063|4064|4063|4065|4064|4064|4063|536
1629361420000|2021-08-19 08:23:40|4064.5|4063.5|4064.5|4063|4064.5|4063.5|4064.5|4063|0
1629361430000|2021-08-19 08:23:50|4065|4063.5|4066.5|4065|4066.5|4065.5|4065|4063|752
1629361440000|2021-08-19 08:24:00|4066|4064.5|4065|4064|4066|4064.5|4064.5|4063.5|448
1629361450000|2021-08-19 08:24:10|4065.5|4064.5|4066.5|4065.5|4066.5|4065.5|4065.5|4064|1256
1629361460000|2021-08-19 08:24:20|4066|4065|4065.5|4064.5|4066|4065|4065|4064|74
1629361470000|2021-08-19 08:24:30|4066|4065|4066|4065|4066|4065|4065.5|4064.5|0
1629361480000|2021-08-19 08:24:40|4066.5|4065.5|4066.5|4065.5|4066.5|4065.5|4066.5|4065.5|128
1629361490000|2021-08-19 08:24:50|4067|4066|4067|4066|4067.5|4066.5|4066.5|4065.5|184
1629361500000|2021-08-19 08:25:00|4066.5|4065.5|4065.5|4065|4067|4066|4065.5|4065|1214
1629361510000|2021-08-19 08:25:10|4066|4065.5|4066|4065|4066.5|4066|4065.5|4065|1004
1629361520000|2021-08-19 08:25:20|4066.5|4065.5|4066.5|4065.5|4066.5|4065.5|4066|4065.5|15
1629361530000|2021-08-19 08:25:30|4066|4064.5|4065.5|4064.5|4066|4064.5|4065.5|4064.5|157
1629361540000|2021-08-19 08:25:40|4065|4065|4064.5|4063.5|4065.5|4065|4064.5|4063.5|3963
1629361550000|2021-08-19 08:25:50|4064|4063|4062|4061.5|4064|4063|4062|4061.5|3042
1629361560000|2021-08-19 08:26:00|4062.5|4062|4065.5|4064.5|4065.5|4064.5|4062.5|4062|1134
1629361570000|2021-08-19 08:26:10||4064||4064||4064.5||4064|24
1629361580000|2021-08-19 08:26:20|4065|4063.5|4064.5|4063|4065|4063.5|4064|4063|601
1629361590000|2021-08-19 08:26:30|4065|4063.5|4065|4064|4065|4064|4065|4063.5|0
1629361600000|2021-08-19 08:26:40||4064.5||4064.5||4064.5||4064.5|0
1629361610000|2021-08-19 08:26:50||4064||4064.5||4064.5||4064|169
1629361620000|2021-08-19 08:27:00|4064.5|4064|4063.5|4062.5|4064.5|4064.5|4063.5|4062.5|639
1629361630000|2021-08-19 08:27:10|4063|4062|4062.5|4061.5|4063|4062|4062.5|4061.5|574
1629361640000|2021-08-19 08:27:20|4063|4062|4063|4062|4063|4062.5|4063|4062|149
1629361650000|2021-08-19 08:27:30|4063.5|4062.5|4063.5|4062.5|4063.5|4062.5|4063.5|4062|882
1629361660000|2021-08-19 08:27:40|||||||||53
1629361670000|2021-08-19 08:27:50|4063|4062|4063|4061.5|4063|4062|4062|4061.5|3867
1629361680000|2021-08-19 08:28:00|4062.5|4061|4060.5|4059.5|4062.5|4061.5|4060|4059.5|5603
1629361690000|2021-08-19 08:28:10|4061|4060|4061.5|4060.5|4061.5|4060.5|4061|4060|499
1629361700000|2021-08-19 08:28:20|4062|4061|4062.5|4061.5|4062.5|4061.5|4062|4060.5|363
1629361710000|2021-08-19 08:28:30||4061||4061||4061.5||4061|0
1629361720000|2021-08-19 08:28:40|4062|4061.5|4062.5|4061|4062.5|4061.5|4061.5|4061|116
1629361730000|2021-08-19 08:28:50|4063|4061.5|4063.5|4062.5|4063.5|4062.5|4063|4061.5|43
1629361740000|2021-08-19 08:29:00|4063|4062|4062|4061|4063|4062|4062|4061|1430
1629361750000|2021-08-19 08:29:10|4061.5|4060.5|4061.5|4060.5|4061.5|4061|4060.5|4060|1865
1629361760000|2021-08-19 08:29:20|4062|4060|4062|4061|4062|4061|4062|4060|0
1629361770000|2021-08-19 08:29:30|4062.5|4061.5|4062.5|4061.5|4063|4062.5|4062.5|4061.5|624
1629361780000|2021-08-19 08:29:40|4063|4062|4063|4062|4063|4062|4063|4062|0
1629361790000|2021-08-19 08:29:50|4062.5|4061.5|4062|4061|4063|4062|4062|4061|239
1629361800000|2021-08-19 08:30:00|4062.5|4061.5|4062|4060.5|4063|4062|4061.5|4060.5|1472
1629361810000|2021-08-19 08:30:10|4061.5|4060|4061.5|4060|4061.5|4060.5|4061|4060|677
1629361820000|2021-08-19 08:30:20|4061|4060.5|4059.5|4058.5|4061|4060.5|4059.5|4058.5|3653
1629361830000|2021-08-19 08:30:30|4059|4058|4059.5|4058|4059.5|4058|4059|4058|750
1629361840000|2021-08-19 08:30:40|4060|4058.5|4059.5|4058|4060|4059|4059.5|4058|0
1629361850000|2021-08-19 08:30:50|4059|4058.5|4058.5|4058|4059|4058.5|4058.5|4058|1
1629361860000|2021-08-19 08:31:00|4058|4057.5|4060.5|4059.5|4060.5|4060|4058|4057|1057
1629361870000|2021-08-19 08:31:10|4060|4059|4059.5|4058.5|4060.5|4059.5|4058.5|4057.5|6319
1629361880000|2021-08-19 08:31:20|4059|4058|4059|4058|4059|4058|4058.5|4058|161
1629361890000|2021-08-19 08:31:30|4058.5|4057.5|4058|4057.5|4058.5|4058|4057.5|4056.5|4425
1629361900000|2021-08-19 08:31:40||4057||4057.5||4057.5||4057|0
1629361910000|2021-08-19 08:31:50|4057.5|4057|4058|4057.5|4058|4057.5|4057.5|4057|1362
1629361920000|2021-08-19 08:32:00|4058.5|4058|4057.5|4056.5|4058.5|4058|4057|4056.5|3622
1629361930000|2021-08-19 08:32:10|4057|4056|4057|4055.5|4057|4056.5|4056.5|4055.5|1206
1629361940000|2021-08-19 08:32:20|4057.5|4056|4058|4057|4058|4057|4057.5|4056|208
1629361950000|2021-08-19 08:32:30|4057.5|4056.5|4056.5|4055.5|4057.5|4056.5|4056.5|4055.5|1238
1629361960000|2021-08-19 08:32:40|4057|4056|4055.5|4054.5|4057|4056|4055|4054|307
1629361970000|2021-08-19 08:32:50|4055|4054|4055.5|4054|4055.5|4054.5|4054.5|4053.5|1928
1629361980000|2021-08-19 08:33:00|4056|4054.5|4056.5|4055.5|4056.5|4055.5|4056|4054|672
1629361990000|2021-08-19 08:33:10|4056|4055|4056.5|4055.5|4057|4055.5|4056|4055|50
1629362000000|2021-08-19 08:33:20|4057|4056|4058.5|4057.5|4058.5|4057.5|4057|4056|285
1629362010000|2021-08-19 08:33:30|4059|4057|4058|4057|4059|4057|4058|4057|0
1629362020000|2021-08-19 08:33:40|4058.5|4057.5|4058|4057|4058.5|4057.5|4057.5|4057|70
1629362030000|2021-08-19 08:33:50|4057.5||4058||4058||4057.5||1062
1629362040000|2021-08-19 08:34:00|4058.5|4057.5|4058|4057|4058.5|4057.5|4058|4057|462
1629362050000|2021-08-19 08:34:10|4057.5|4056.5|4058|4057|4058.5|4057.5|4057|4056.5|2359
1629362060000|2021-08-19 08:34:20|4058.5|4057.5|4059.5|4058|4059.5|4058.5|4058|4057|224
1629362070000|2021-08-19 08:34:30|4060|4058.5|4061|4060|4061|4060|4059.5|4058.5|0
1629362080000|2021-08-19 08:34:40|4060.5|4059.5|4060.5|4059.5|4060.5|4059.5|4060|4059.5|156
1629362090000|2021-08-19 08:34:50|4060|4059|4059.5|4058.5|4060|4059|4059.5|4058.5|276
1629362100000|2021-08-19 08:35:00|4060|4059|4061|4060|4061|4060|4060|4058.5|512
1629362110000|2021-08-19 08:35:10|4060.5|4059.5|4060|4059|4060.5|4060|4060|4059|1441
1629362120000|2021-08-19 08:35:20|4059.5|4058.5|4057.5|4056.5|4060|4058.5|4057.5|4056.5|1723
1629362130000|2021-08-19 08:35:30|4058|4057|4059.5|4058|4059.5|4058.5|4058|4057|200
1629362140000|2021-08-19 08:35:40|4059|4057.5|4059|4058|4059.5|4058|4058|4057|571
1629362150000|2021-08-19 08:35:50|4059.5|4058.5|4060|4059|4060.5|4059.5|4059|4058.5|200
1629362160000|2021-08-19 08:36:00|4060.5|4059.5|4059.5|4058|4060.5|4059.5|4059|4058|155
1629362170000|2021-08-19 08:36:10|4060|4058.5|4060|4059|4060|4059|4059.5|4058.5|6
1629362180000|2021-08-19 08:36:20|4060.5|4059.5|4060.5|4059|4060.5|4059.5|4060|4059|163
1629362190000|2021-08-19 08:36:30|4060|4059.5|4060.5|4059.5|4060.5|4059.5|4060|4059|159
1629362200000|2021-08-19 08:36:40|4060|4060|4061.5|4060|4061.5|4060.5|4060|4060|110
1629362210000|2021-08-19 08:36:50|4062|4060.5|4062|4061|4062|4061|4061.5|4060.5|0
1629362220000|2021-08-19 08:37:00|4061.5||4062||4062||4061.5||350
1629362230000|2021-08-19 08:37:10|4062.5|4061.5|4062|4061.5|4062.5|4062|4062|4061.5|498
1629362240000|2021-08-19 08:37:20|4062.5|4061|4062|4061|4062.5|4061.5|4061|4060.5|2485
1629362250000|2021-08-19 08:37:30|4062.5|4061.5|4061.5|4060.5|4062.5|4061.5|4061|4060|1331
1629362260000|2021-08-19 08:37:40|4061|4060|4061.5|4060.5|4061.5|4060.5|4061|4060|469
1629362270000|2021-08-19 08:37:50|4061|4060|4062.5|4061.5|4063|4061.5|4061|4060|1069
1629362280000|2021-08-19 08:38:00|4063|4062|4063|4062|4064|4063|4062.5|4061.5|1212
1629362290000|2021-08-19 08:38:10|4063.5|4062.5|4062|4061|4063.5|4062.5|4062|4061|200
1629362300000|2021-08-19 08:38:20|4062.5|4061.5|4062.5|4061.5|4063|4062|4062.5|4061.5|57
1629362310000|2021-08-19 08:38:30|4063|4062|4064|4063|4064|4063|4063|4062|147
1629362320000|2021-08-19 08:38:40|4064.5|4063.5|4064.5|4063|4064.5|4063.5|4064.5|4063|59
1629362330000|2021-08-19 08:38:50|4064|4063.5|4064|4063|4064|4063.5|4063|4062.5|3828
1629362340000|2021-08-19 08:39:00|4064.5|4063.5|4067|4066|4067.5|4066|4064.5|4063.5|330
1629362350000|2021-08-19 08:39:10|4066.5|4065.5|4066.5|4065|4067|4066|4066|4065|0
1629362360000|2021-08-19 08:39:20|4066||4066||4066||4066||106
1629362370000|2021-08-19 08:39:30|4066.5|4065.5|4066.5|4066|4066.5|4066|4065|4064.5|2937
1629362380000|2021-08-19 08:39:40|4067|4066.5|4067.5|4066.5|4067.5|4066.5|4067|4066.5|4
1629362390000|2021-08-19 08:39:50|4068|4067|4068|4067|4068|4067|4068|4067|6
1629362400000|2021-08-19 08:40:00|4067.5|4066.5|4066.5|4066|4068|4067|4066.5|4066|1522
1629362410000|2021-08-19 08:40:10|4066|4065.5|4068|4066.5|4068|4066.5|4066|4065.5|1255
1629362420000|2021-08-19 08:40:20|4068.5|4067|4069|4068|4069|4068|4068.5|4067|0
1629362440000|2021-08-19 08:40:40|4068.5|4067.5|4070|4068.5|4070|4069|4068|4067|3656
1629362450000|2021-08-19 08:40:50|4069.5|4069|4070|4069|4070|4069.5|4069.5|4068.5|1011
1629362460000|2021-08-19 08:41:00|4070.5|4069.5|4070|4069|4070.5|4069.5|4070|4069|1313
1629362470000|2021-08-19 08:41:10|4069.5|4069.5|4070|4069.5|4070|4069.5|4069.5|4069.5|691
1629362480000|2021-08-19 08:41:20|4070.5|4069|4071|4070|4071.5|4070|4070.5|4069|641
1629362490000|2021-08-19 08:41:30|4070.5||4071||4071||4070.5||245
1629362500000|2021-08-19 08:41:40|4071.5|4070.5|4071.5|4070.5|4071.5|4071|4071|4070.5|708
1629362510000|2021-08-19 08:41:50|4071|4070|4070.5|4069.5|4071|4070|4070.5|4069.5|970
1629362520000|2021-08-19 08:42:00|4070|4069|4068|4067.5|4070.5|4069|4068|4067.5|2092
1629362530000|2021-08-19 08:42:10|4068.5|4068|4069|4067.5|4069|4068|4068|4067|1766
1629362540000|2021-08-19 08:42:20|4068.5|4067|4068.5|4067.5|4069|4068|4068|4067|0
1629362550000|2021-08-19 08:42:30|4069|4068|4070|4068.5|4070|4069|4068.5|4067.5|14
1629362560000|2021-08-19 08:42:40||4069||4068.5||4069||4068.5|0
1629362570000|2021-08-19 08:42:50|4069.5|4068|4068.5|4067.5|4069.5|4068.5|4068.5|4067.5|1018
1629362580000|2021-08-19 08:43:00|4069|4068|4070|4068.5|4070|4068.5|4068.5|4068|939
1629362590000|2021-08-19 08:43:10|4069.5|4068|4070|4069|4070|4069|4069|4068|970
1629362600000|2021-08-19 08:43:20|4071|4069.5|4071|4070|4071|4070|4071|4069.5|304
1629362610000|2021-08-19 08:43:30|4070.5||4071||4071||4070.5||0
1629362620000|2021-08-19 08:43:40|4071.5|4070.5|4072|4070.5|4072|4071|4071|4070.5|542
1629362630000|2021-08-19 08:43:50|4071.5|4070|4071.5|4071|4072|4071|4071|4070|381
1629362640000|2021-08-19 08:44:00|4071|4070|4071|4070|4071.5|4070.5|4070|4069.5|2057
1629362650000|2021-08-19 08:44:10|4070.5|4070.5|4071.5|4071|4072|4071|4070.5|4070.5|173
1629362670000|2021-08-19 08:44:30|4072|4070.5|4071|4070.5|4072|4070.5|4071|4070|130
1629362680000|2021-08-19 08:44:40|4070.5|4070|4071.5|4070.5|4071.5|4070.5|4070.5|4069.5|48
1629362690000|2021-08-19 08:44:50|4071|4070|4070|4069|4071|4070|4070|4068.5|742
1629362700000|2021-08-19 08:45:00|||||||||341
1629362710000|2021-08-19 08:45:10|4070.5|4069.5|4070|4069|4070.5|4069.5|4070|4069|97
1629362720000|2021-08-19 08:45:20|4069.5|4068.5|4070|4068.5|4070|4068.5|4069.5|4068.5|3251
1629362740000|2021-08-19 08:45:40|4069.5|4068|4068.5|4067.5|4070|4068|4068.5|4067.5|368
1629362750000|2021-08-19 08:45:50|4068|4067|4068|4067.5|4068.5|4067.5|4068|4067|100
1629362760000|2021-08-19 08:46:00|4067.5|4067|4068.5|4067.5|4068.5|4067.5|4067.5|4066.5|684
1629362780000|2021-08-19 08:46:20|4068|4067|4068|4067|4068.5|4067.5|4068|4067|116
1629362790000|2021-08-19 08:46:30|4068.5|4067.5|4067|4066.5|4068.5|4067.5|4067|4066.5|524
1629362800000|2021-08-19 08:46:40|4066.5|4065.5|4068|4066.5|4068|4066.5|4066.5|4065.5|403
1629362810000|2021-08-19 08:46:50|4067.5|4066|4066|4065|4067.5|4066|4066|4065|1632
1629362820000|2021-08-19 08:47:00|4066.5|4065.5|4066.5|4065|4066.5|4065.5|4066|4065|0
1629362830000|2021-08-19 08:47:10|4066|4065.5|4066|4065|4066|4065.5|4066|4065|0
1629362840000|2021-08-19 08:47:20|4065|4064.5|4065|4064.5|4066|4065|4065|4064|1095
1629362850000|2021-08-19 08:47:30|4064.5|4064|4063|4062|4065.5|4064|4062.5|4061.5|4577
1629362860000|2021-08-19 08:47:40|4062.5|4061.5|4062|4061|4063|4061.5|4062|4061|364
1629362870000|2021-08-19 08:47:50|4062.5|4061.5|4061|4060|4062.5|4062|4061|4060|305
1629362880000|2021-08-19 08:48:00|4061.5|4060.5|4063|4062|4063|4062|4061.5|4060.5|1263
1629362890000|2021-08-19 08:48:10|4062.5|4061.5|4062|4061|4062.5|4061.5|4062|4061|100
1629362900000|2021-08-19 08:48:20|4061.5|4060.5|4061.5|4060.5|4062|4061|4061|4060.5|361
1629362910000|2021-08-19 08:48:30|4062|4061|4062|4061|4062|4061|4062|4061|0
1629362920000|2021-08-19 08:48:40|4061.5|4060.5|4061|4060|4062|4061|4060.5|4060|1787
1629362930000|2021-08-19 08:48:50|4061.5|4059.5|4061|4059.5|4061.5|4059.5|4060.5|4059|195
1629362940000|2021-08-19 08:49:00|4061.5|4060|4062|4061.5|4062|4061.5|4061.5|4060|27
1629362950000|2021-08-19 08:49:10|4061.5|4060.5|4061.5|4060.5|4061.5|4060.5|4061.5|4060|151
1629362960000|2021-08-19 08:49:20|||||||||3
1629362970000|2021-08-19 08:49:30|4061|4061|4061.5|4060.5|4061.5|4061|4061|4060.5|344
1629362980000|2021-08-19 08:49:40|4062|4061|4062|4061|4062|4061|4062|4060.5|151
1629362990000|2021-08-19 08:49:50|4061.5|4060.5|4060.5|4059|4061.5|4060.5|4060.5|4059|300
1629363000000|2021-08-19 08:50:00|4060|4059.5|4059.5|4058.5|4060.5|4059.5|4059|4058.5|1901
1629363010000|2021-08-19 08:50:10|4059|4058|4059|4058|4059.5|4059|4058.5|4058|698
1629363020000|2021-08-19 08:50:20|4058|4057.5|4057.5|4057|4058.5|4057.5|4057.5|4057|292
1629363030000|2021-08-19 08:50:30|4058|4056.5|4058.5|4058|4058.5|4058|4057|4056.5|1058
1629363040000|2021-08-19 08:50:40|4059|4058.5|4059|4058|4059|4058.5|4058.5|4058|532
1629363050000|2021-08-19 08:50:50|4058.5||4059||4059||4058.5||193
1629363060000|2021-08-19 08:51:00|4059.5|4058.5|4058.5|4058|4060|4059|4058.5|4058|134
1629363070000|2021-08-19 08:51:10|4059|4057.5|4058|4056.5|4059|4057.5|4057.5|4056.5|428
1629363080000|2021-08-19 08:51:20|4057.5|4057|4057.5|4057|4058|4057|4057.5|4056.5|0
1629363090000|2021-08-19 08:51:30|4058|4057.5|4058|4057|4058.5|4057.5|4057.5|4056.5|713
1629363100000|2021-08-19 08:51:40|4057.5|4056.5|4057|4055.5|4058|4056.5|4056.5|4055.5|874
1629363110000|2021-08-19 08:51:50|4056.5|4056|4057|4056|4057|4056|4056.5|4055.5|54
1629363120000|2021-08-19 08:52:00|4057.5|4055.5|4055.5|4054.5|4058|4057|4055.5|4054.5|2535
1629363130000|2021-08-19 08:52:10|4056|4055|4056.5|4055.5|4056.5|4055.5|4055.5|4054.5|1697
1629363140000|2021-08-19 08:52:20|4057|4056|4057|4056|4057|4056|4056.5|4055.5|277
1629363150000|2021-08-19 08:52:30||4055.5||4055.5||4055.5||4055.5|34
1629363160000|2021-08-19 08:52:40|||||||||247
1629363170000|2021-08-19 08:52:50|4056.5|4055|4056|4054.5|4056.5|4055.5|4055|4053.5|1164
1629363180000|2021-08-19 08:53:00|4056.5|4055|4056.5|4056|4056.5|4056|4056.5|4055|0
1629363190000|2021-08-19 08:53:10||4055.5||4055.5||4055.5||4055.5|11
1629363200000|2021-08-19 08:53:20|4056|4056|4057|4056|4057|4056.5|4056|4055.5|2081
1629363210000|2021-08-19 08:53:30|4056.5|4055.5|4056.5|4055.5|4056.5|4055.5|4056|4055|487
1629363220000|2021-08-19 08:53:40|4057|4056|4058.5|4057.5|4058.5|4057.5|4057|4056|335
1629363230000|2021-08-19 08:53:50|4059|4058|4059|4057.5|4059|4058|4058.5|4057.5|0
1629363240000|2021-08-19 08:54:00|4059.5|4058|4060|4059|4060|4059|4059.5|4057.5|0
1629363250000|2021-08-19 08:54:10|4059.5|4058.5|4059.5|4058.5|4059.5|4059|4059|4058|811
1629363260000|2021-08-19 08:54:20|4059|4058|4060|4059|4060|4059|4059|4058|2478
1629363270000|2021-08-19 08:54:30|4060.5|4059.5|4062|4061|4062|4061|4060.5|4059.5|0
1629363280000|2021-08-19 08:54:40||4060.5||4060.5||4061||4060.5|0
1629363290000|2021-08-19 08:54:50|4062.5|4061|4062.5|4061.5|4063|4061.5|4062.5|4061|0
1629363300000|2021-08-19 08:55:00|4062|4061|4062|4061|4062.5|4061|4061|4060.5|785
1629363310000|2021-08-19 08:55:10|4062.5|4061.5|4063|4061.5|4063|4062|4062.5|4061.5|0
1629363320000|2021-08-19 08:55:20||4062||4062||4062||4061.5|0
1629363330000|2021-08-19 08:55:30|4062.5|4062.5|4062.5|4061|4062.5|4062.5|4062.5|4061|277
1629363340000|2021-08-19 08:55:40|4062|4062|4063|4062|4063|4062|4062|4062|307
1629363350000|2021-08-19 08:55:50|4063.5|4062.5|4063.5|4062.5|4063.5|4062.5|4063.5|4062.5|46
1629363360000|2021-08-19 08:56:00|4064|4063|4064|4063|4064|4063|4063.5|4062.5|0
1629363370000|2021-08-19 08:56:10|4064.5|4063.5|4064|4063|4064.5|4063.5|4064|4063|170
1629363380000|2021-08-19 08:56:20||4063.5||4063||4063.5||4063|100
1629363390000|2021-08-19 08:56:30|4063.5|4062.5|4063.5|4062.5|4063.5|4062.5|4062.5|4061.5|1965
1629363400000|2021-08-19 08:56:40|4063|4062|4064|4063|4064.5|4063.5|4062.5|4062|1633
1629363410000|2021-08-19 08:56:50|4064.5||4064||4064.5||4064||0
1629363420000|2021-08-19 08:57:00|4064.5|4063.5|4064.5|4063.5|4066|4064.5|4064|4063.5|1399
1629363430000|2021-08-19 08:57:10|4065|4064|4065|4064|4065.5|4064.5|4064.5|4064|810
1629363440000|2021-08-19 08:57:20|4064.5|4063.5|4064.5|4063.5|4065|4064|4064|4063.5|226
1629363450000|2021-08-19 08:57:30|4064|4064|4064.5|4063|4065|4064|4064|4063|946
1629363460000|2021-08-19 08:57:40||4063.5||4063||4063.5||4063|0
1629363470000|2021-08-19 08:57:50|4064|4062.5|4063.5|4062.5|4064|4062.5|4063|4062.5|1124
1629363480000|2021-08-19 08:58:00||4063||4062.5||4063||4062.5|383
1629363490000|2021-08-19 08:58:10|4064|4063|4063|4062|4064|4063|4062|4061.5|1253
1629363500000|2021-08-19 08:58:20|4063.5|4062.5|4062.5|4062|4063.5|4062.5|4062.5|4062|129
1629363510000|2021-08-19 08:58:30|4062|4061.5|4062.5|4061.5|4062.5|4061.5|4062|4061|169
1629363530000|2021-08-19 08:58:50|4062|4061|4062.5|4061.5|4062.5|4061.5|4061.5|4061|219
1629363540000|2021-08-19 08:59:00|4063|4062|4063|4061.5|4063|4062|4063|4061.5|182
1629363550000|2021-08-19 08:59:10|4063.5|4062|4063.5|4062.5|4063.5|4062.5|4063.5|4062|46
1629363560000|2021-08-19 08:59:20|4064|4063|4064.5|4063.5|4065|4063.5|4063.5|4063|229
1629363570000|2021-08-19 08:59:30|4065|4064|4065|4064|4065|4064|4065|4063.5|2
1629363590000|2021-08-19 08:59:50||4064.5||4064||4064.5||4064|0
1629363610000|2021-08-19 09:00:10|4064.5|4063|4063|4062|4064.5|4063|4063|4062|1905
1629363620000|2021-08-19 09:00:20|4062.5|4062.5|4063.5|4062.5|4063.5|4062.5|4062.5|4062.5|805
1629363630000|2021-08-19 09:00:30||4063||4062.5||4063||4062.5|113
1629363640000|2021-08-19 09:00:40|4063|4062|4061.5|4060.5|4063|4062|4061.5|4060.5|3759
1629363650000|2021-08-19 09:00:50|4061|4061|4061.5|4060|4061.5|4061|4061|4060|68
1629363660000|2021-08-19 09:01:00|4062|4060.5|4063.5|4062.5|4063.5|4062.5|4061.5|4060|501
1629363670000|2021-08-19 09:01:10|4063|4062|4062|4061|4063.5|4062|4061|4060|1807
1629363680000|2021-08-19 09:01:20|4062.5|4061.5|4063|4062|4063|4062|4061.5|4061|398
1629363690000|2021-08-19 09:01:30|4062.5|4061.5|4062.5|4061.5|4063|4061.5|4062.5|4061.5|100
1629363700000|2021-08-19 09:01:40|4062|4061|4062.5|4061|4062.5|4061|4062|4061|380
1629363710000|2021-08-19 09:01:50|4063|4061.5|4062|4061|4063|4062|4062|4061|145
1629363720000|2021-08-19 09:02:00||4061.5||4061.5||4061.5||4061|112
1629363730000|2021-08-19 09:02:10|4061.5|4061|4061.5|4060.5|4062|4061|4061.5|4060|627
1629363740000|2021-08-19 09:02:20|4061|4060|4061|4060.5|4061.5|4060.5|4061|4060|2
1629363750000|2021-08-19 09:02:30|4061.5|4060|4061.5|4060|4061.5|4060.5|4061.5|4060|0
1629363760000|2021-08-19 09:02:40|4061|4060.5|4061|4060.5|4061|4060.5|4061|4060|225
1629363770000|2021-08-19 09:02:50|4062|4061|4062.5|4061.5|4063|4062.5|4061.5|4061|100
1629363780000|2021-08-19 09:03:00|4062|4061|4062.5|4061|4062.5|4061|4062|4061|549
1629363790000|2021-08-19 09:03:10|4063|4061.5|4062.5|4061.5|4063|4062|4062.5|4061|500
1629363800000|2021-08-19 09:03:20|4063|4062|4063.5|4062|4063.5|4062.5|4062.5|4062|104
1629363810000|2021-08-19 09:03:30|4063||4062.5||4063||4062.5||0
1629363820000|2021-08-19 09:03:40|4063|4062.5|4064|4062.5|4064|4063.5|4063|4062|456
1629363830000|2021-08-19 09:03:50|4064.5|4063|4065|4064|4065|4064|4064.5|4063|48
1629363840000|2021-08-19 09:04:00|4065.5|4063.5|4063.5|4062.5|4065.5|4063.5|4063.5|4062.5|349
1629363850000|2021-08-19 09:04:10|4064|4063|4064|4063|4064|4063|4064|4063|0
1629363870000|2021-08-19 09:04:30|4063.5|4062.5|4063.5|4062.5|4064|4062.5|4062.5|4061.5|128
1629363880000|2021-08-19 09:04:40|4064||4063.5||4064||4063.5||0
1629363900000|2021-08-19 09:05:00|4063|4062|4062.5|4061.5|4063|4062|4062.5|4061.5|303
1629363910000|2021-08-19 09:05:10|4062|4061|4062.5|4061|4062.5|4061.5|4061.5|4061|310
1629363920000|2021-08-19 09:05:20|4062|4060.5|4061|4060.5|4062|4061|4061|4060|1478
1629363930000|2021-08-19 09:05:30|4061.5|4060|4062|4061|4062|4061|4061.5|4060|80
1629363940000|2021-08-19 09:05:40|4062.5|4061.5|4063|4062|4063|4062|4062.5|4061.5|165
1629363950000|2021-08-19 09:05:50|4063.5|4062.5|4062.5|4061.5|4063.5|4062.5|4062.5|4061.5|265
1629363960000|2021-08-19 09:06:00|4062|4061|4062.5|4062|4062.5|4062|4062|4061|153
1629363970000|2021-08-19 09:06:10|4063|4062.5|4062|4061|4063.5|4062.5|4062|4061|511
1629363980000|2021-08-19 09:06:20|4061.5|4060.5|4062.5|4061.5|4062.5|4061.5|4061|4060|737
1629363990000|2021-08-19 09:06:30|4062|4061|4062|4061|4062|4061|4062|4060.5|0
1629364000000|2021-08-19 09:06:40|4062.5|4061.5|4063|4061.5|4063|4062|4062.5|4061.5|130
1629364010000|2021-08-19 09:06:50|4062.5|4062|4063|4062|4063.5|4062.5|4062|4061|2061
1629364020000|2021-08-19 09:07:00|4062.5|4061.5|4062.5|4061.5|4062.5|4061.5|4061.5|4061|1092
1629364030000|2021-08-19 09:07:10|4063|4062|4063.5|4062.5|4063.5|4062.5|4063|4062|47
1629364040000|2021-08-19 09:07:20|4064||4063.5||4064||4063.5||0
1629364050000|2021-08-19 09:07:30|4064|4063|4064.5|4063|4064.5|4063.5|4064|4063|274
1629364060000|2021-08-19 09:07:40|4064|4062.5|4063.5|4062.5|4064|4062.5|4063.5|4062.5|480
1629364070000|2021-08-19 09:07:50|4064|4063|4064|4063|4064|4063|4063.5|4062.5|55
1629364080000|2021-08-19 09:08:00|4064.5|4063.5|4064|4063|4064.5|4063.5|4063.5|4062.5|560
1629364090000|2021-08-19 09:08:10|4063.5|4062.5|4062|4060.5|4063.5|4062.5|4062|4060.5|1462
1629364100000|2021-08-19 09:08:20|4061.5|4060|4061|4060|4062|4061|4060.5|4059.5|1785
1629364110000|2021-08-19 09:08:30|4061.5|4060.5|4061|4060|4062.5|4061.5|4061|4060|1705
1629364120000|2021-08-19 09:08:40|4060.5|4060.5|4062|4060.5|4062|4061|4060.5|4060|1545
1629364130000|2021-08-19 09:08:50|4062.5|4061|4062|4060.5|4062.5|4061.5|4062|4060.5|58
1629364140000|2021-08-19 09:09:00|4062.5|4061|4063|4061.5|4063|4062|4062.5|4061|0
1629364150000|2021-08-19 09:09:10|4062.5|4061|4062.5|4061.5|4062.5|4061.5|4062|4060.5|347
1629364170000|2021-08-19 09:09:30|4062|4061|4062|4060.5|4062|4061|4062|4060.5|3
1629364180000|2021-08-19 09:09:40|4062.5|4061|4063|4061.5|4063|4062|4062.5|4061|0
1629364190000|2021-08-19 09:09:50|4062.5|4062|4063.5|4062.5|4063.5|4062.5|4062.5|4061.5|0
1629364200000|2021-08-19 09:10:00|4064|4063|4064.5|4063.5|4064.5|4063.5|4063.5|4063|36
1629364210000|2021-08-19 09:10:10|4064|4064|4064.5|4064|4064.5|4064|4064|4063.5|608
1629364220000|2021-08-19 09:10:20|4065||4065||4065||4064.5||42
1629364230000|2021-08-19 09:10:30|4065.5|4064.5|4065.5|4064.5|4066|4065|4065.5|4064|0
1629364240000|2021-08-19 09:10:40|||||||||50
1629364250000|2021-08-19 09:10:50|4065||4065||4065||4065||0
1629364260000|2021-08-19 09:11:00|4064.5|4064|4064.5|4063.5|4064.5|4064|4064.5|4063.5|1145
1629364270000|2021-08-19 09:11:10|4064|4063|4063|4062|4064|4063|4063|4062|654
1629364280000|2021-08-19 09:11:20|4063.5|4062.5|4064|4063|4064|4063|4063.5|4062|120
1629364290000|2021-08-19 09:11:30|4064.5|4063.5|4065|4064|4065|4064|4064.5|4063.5|0
1629364300000|2021-08-19 09:11:40|||||||||25
1629364310000|2021-08-19 09:11:50|4065.5|4064.5|4066|4065|4066|4065.5|4065.5|4064|568
1629364320000|2021-08-19 09:12:00|4065.5|4064.5|4066|4064.5|4066|4064.5|4065.5|4064.5|0
1629364330000|2021-08-19 09:12:10|4065.5|4064|4064|4063.5|4065.5|4064.5|4064|4063.5|503
1629364340000|2021-08-19 09:12:20|4064.5|4064|4065.5|4065|4065.5|4065|4064.5|4063.5|496
1629364350000|2021-08-19 09:12:30|4066|4065.5|4067|4066|4067|4066|4066|4065|96
1629364360000|2021-08-19 09:12:40|4067.5|4066.5|4067|4066|4068|4067|4067|4066|6
1629364370000|2021-08-19 09:12:50|4066.5|4066.5|4067|4066|4067.5|4066.5|4066.5|4066|0
1629364380000|2021-08-19 09:13:00|4066.5|4065.5|4065|4064|4067|4065.5|4065|4064|670
1629364390000|2021-08-19 09:13:10|4064.5||4064.5||4064.5||4064.5||365
1629364410000|2021-08-19 09:13:30|4064|4063.5|4065|4064|4065.5|4064.5|4064|4063.5|583
1629364420000|2021-08-19 09:13:40|4065.5|4064.5|4065.5|4064.5|4065.5|4064.5|4065.5|4064.5|0
1629364440000|2021-08-19 09:14:00|4065||4065||4065||4065||0
1629364450000|2021-08-19 09:14:10|4065.5|4064|4064.5|4063.5|4065.5|4064|4064.5|4063.5|151
1629364490000|2021-08-19 09:14:50|4064|4063|4063.5|4062.5|4064|4063|4063.5|4062.5|1001
1629364500000|2021-08-19 09:15:00|4064|4062|4063|4062|4064|4062|4062|4061|973
1629364510000|2021-08-19 09:15:10|4062.5|4061.5|4061|4060|4062.5|4061.5|4061|4060|1828
1629364520000|2021-08-19 09:15:20|4060.5|4060.5|4060.5|4059.5|4061|4060.5|4059.5|4059|1646
1629364530000|2021-08-19 09:15:30|4061|4060|4060.5|4059.5|4061|4060|4060.5|4059.5|0
1629364540000|2021-08-19 09:15:40|4061||4061||4061||4061||0
1629364550000|2021-08-19 09:15:50|||||||||12
1629364560000|2021-08-19 09:16:00|4060.5|4060|4059|4058|4061|4060|4059|4058|7667
1629364570000|2021-08-19 09:16:10|4059.5|4058.5|4059|4058|4059.5|4059|4059|4058|1757
1629364580000|2021-08-19 09:16:20|4058.5|4057.5|4058.5|4057.5|4058.5|4058|4058.5|4057|148
1629364590000|2021-08-19 09:16:30|4059||4059||4059||4058.5||47
1629364600000|2021-08-19 09:16:40|4059.5|4058|4059.5|4059|4059.5|4059|4059.5|4058|147
1629364610000|2021-08-19 09:16:50|4060||4060||4060||4060||100
1629364620000|2021-08-19 09:17:00|4059.5||4059.5||4059.5||4059.5||246
1629364630000|2021-08-19 09:17:10|4059|4058.5|4058|4057.5|4059|4058.5|4058|4056.5|280
1629364640000|2021-08-19 09:17:20|4057.5|4057|4057.5|4056.5|4058.5|4057|4057.5|4056.5|1761
1629364650000|2021-08-19 09:17:30||4056||4056.5||4056.5||4056|0
1629364660000|2021-08-19 09:17:40|4057|4056|4056|4055|4057.5|4056|4056|4055|1058
1629364670000|2021-08-19 09:17:50|4055.5|4054.5|4054.5|4053.5|4055.5|4054.5|4054|4053.5|2062
1629364680000|2021-08-19 09:18:00|4055|4054|4055.5|4054.5|4055.5|4055|4055|4054|450
1629364690000|2021-08-19 09:18:10|4055|4054|4055|4054|4055|4054|4054.5|4053|763
1629364700000|2021-08-19 09:18:20|4055.5|4054.5|4057|4056|4057.5|4056.5|4055.5|4054.5|445
1629364710000|2021-08-19 09:18:30|4057.5|4056.5|4057|4056|4057.5|4057|4056.5|4055.5|301
1629364720000|2021-08-19 09:18:40|4056.5|4055.5|4056.5|4055.5|4056.5|4056|4056.5|4055.5|12
1629364730000|2021-08-19 09:18:50|4057|4056|4059|4058|4059|4058.5|4057|4056|1948
1629364740000|2021-08-19 09:19:00|4058.5|4057.5|4059|4057.5|4059|4058|4058|4056.5|807
1629364750000|2021-08-19 09:19:10|4059.5|4058|4060|4059|4060|4059|4059.5|4057.5|0
1629364760000|2021-08-19 09:19:20|4060.5|4058.5|4060|4059|4061|4060|4060|4058.5|214
1629364770000|2021-08-19 09:19:30||4058.5||4059||4059||4058.5|0
1629364780000|2021-08-19 09:19:40|4059.5|4058.5|4058|4056.5|4059.5|4059.5|4057.5|4056.5|2891
1629364790000|2021-08-19 09:19:50|4058.5|4057|4059|4057.5|4059|4058|4058.5|4057|0
1629364800000|2021-08-19 09:20:00||4058||4057.5||4058||4057.5|39
1629364810000|2021-08-19 09:20:10|4058.5|4057|4058|4056.5|4058.5|4057|4058|4056.5|6
1629364820000|2021-08-19 09:20:20|4059|4057|4058.5|4057|4059|4058|4058.5|4056.5|50
1629364830000|2021-08-19 09:20:30|4058|4057.5|4058.5|4057|4058.5|4057.5|4058|4056.5|73
1629364840000|2021-08-19 09:20:40|4058|4057.5|4058|4057|4058|4057.5|4058|4057|0
1629364850000|2021-08-19 09:20:50|4057.5|4056.5|4056|4054.5|4057.5|4057|4056|4054.5|646
1629364860000|2021-08-19 09:21:00|4056.5|4055|4057|4056|4057|4056.5|4056.5|4055|95
1629364870000|2021-08-19 09:21:10|||||||||1
1629364880000|2021-08-19 09:21:20||4055.5||4055.5||4056||4055.5|0
1629364890000|2021-08-19 09:21:30|4056.5|4056|4057|4056|4057|4056|4056.5|4055|60
1629364900000|2021-08-19 09:21:40|4058|4056.5|4059|4058|4059|4058|4058|4056.5|213
1629364910000|2021-08-19 09:21:50|4059.5|4058.5|4059|4058.5|4059.5|4058.5|4058.5|4058|220
1629364920000|2021-08-19 09:22:00|4058.5|4058|4058.5|4058|4058.5|4058|4058.5|4058|0
1629364930000|2021-08-19 09:22:10|4059|4058.5|4059|4058|4060|4059|4059|4058|13
1629364940000|2021-08-19 09:22:20|4059.5|4058.5|4059.5|4058|4059.5|4058.5|4059|4058|4
1629364950000|2021-08-19 09:22:30||4058.5||4058.5||4059||4058.5|0
1629364960000|2021-08-19 09:22:40|4060|4059|4059|4058|4060|4059|4059|4058|0
1629364970000|2021-08-19 09:22:50|4059.5|4058.5|4059.5|4058.5|4059.5|4058.5|4059.5|4058.5|462
1629364980000|2021-08-19 09:23:00|4059|4058|4059|4058|4059|4058|4059|4058|0
1629364990000|2021-08-19 09:23:10|4059.5|4058.5|4060|4058.5|4060|4059|4059.5|4058|168
1629365000000|2021-08-19 09:23:20|4060.5|4059|4061|4060|4061|4060|4060.5|4059|49
1629365010000|2021-08-19 09:23:30|4061.5|4060.5|4061.5|4060|4061.5|4060.5|4061.5|4060|0
1629365020000|2021-08-19 09:23:40|4061|4059.5|4060.5|4059.5|4061|4059.5|4060.5|4059|484
1629365040000|2021-08-19 09:24:00|4060|4059|4060|4059|4060.5|4059|4060|4059|69
1629365050000|2021-08-19 09:24:10|||||||||500
1629365060000|2021-08-19 09:24:20|4059.5|4058.5|4059|4058|4060|4059|4059|4058|389
1629365070000|2021-08-19 09:24:30|4059.5|4058.5|4060|4058.5|4060|4059|4059.5|4058.5|0
1629365080000|2021-08-19 09:24:40|4060.5|4059|4061|4059.5|4061|4060|4060.5|4058.5|124
1629365090000|2021-08-19 09:24:50|4060.5|4059|4060.5|4059|4060.5|4059|4060.5|4059|0
1629365110000|2021-08-19 09:25:10||4059.5||4059||4059.5||4059|155
1629365130000|2021-08-19 09:25:30|4060|4059.5|4060.5|4059.5|4060.5|4060|4059.5|4059.5|285
1629365140000|2021-08-19 09:25:40|4061|4060|4062.5|4061.5|4063|4062.5|4061|4060|109
1629365150000|2021-08-19 09:25:50|4062|4061|4062|4061|4062|4061.5|4062|4061|261
1629365160000|2021-08-19 09:26:00|4061.5|4060.5|4061.5|4060.5|4061.5|4060.5|4061.5|4060|488
1629365170000|2021-08-19 09:26:10|4062|4061|4061.5|4060.5|4062|4061|4061.5|4060.5|2
1629365180000|2021-08-19 09:26:20|4062|4061|4062.5|4061.5|4062.5|4061.5|4062|4061|607
1629365190000|2021-08-19 09:26:30||4061||4061.5||4061.5||4061|0
1629365200000|2021-08-19 09:26:40||4061||4061.5||4061.5||4061|123
1629365210000|2021-08-19 09:26:50|4063|4062|4063.5|4062.5|4063.5|4062.5|4063|4062|0
1629365220000|2021-08-19 09:27:00|4063||4063.5||4063.5||4063||44
1629365230000|2021-08-19 09:27:10|4064|4063|4064|4063|4064|4063|4064|4063|0
1629365250000|2021-08-19 09:27:30|4064.5|4063.5|4065|4064|4065|4064|4064.5|4063.5|0
1629365260000|2021-08-19 09:27:40|4065.5|4064.5|4065.5|4064.5|4065.5|4064.5|4065.5|4064.5|0
1629365270000|2021-08-19 09:27:50|4066|4065|4066|4065|4066|4065|4065.5|4065|20
1629365280000|2021-08-19 09:28:00||4065.5||4065.5||4065.5||4065.5|0
1629365290000|2021-08-19 09:28:10|4065.5|4065|4066|4064.5|4066|4065|4065|4064.5|1580
1629365300000|2021-08-19 09:28:20|4065.5|4065|4066.5|4065|4066.5|4065.5|4065.5|4065|179
1629365310000|2021-08-19 09:28:30|4067|4065.5|4067.5|4066|4067.5|4066.5|4067|4065.5|334
1629365320000|2021-08-19 09:28:40|||||||||150
1629365330000|2021-08-19 09:28:50||4066.5||4066||4066.5||4066|0
1629365350000|2021-08-19 09:29:10|4067|4065.5|4065.5|4064|4067|4065.5|4064.5|4063.5|1114
1629365360000|2021-08-19 09:29:20|4066|4064.5|4066.5|4065|4066.5|4065.5|4065.5|4064|352
1629365370000|2021-08-19 09:29:30|4066|4064.5|4064|4062.5|4066|4064.5|4063.5|4062.5|974
1629365380000|2021-08-19 09:29:40|4064.5|4063|4064.5|4063|4064.5|4063.5|4064.5|4063|360
1629365390000|2021-08-19 09:29:50|4064|4062.5|4062.5|4061.5|4064|4062.5|4062.5|4061.5|67
1629365400000|2021-08-19 09:30:00|4062|4061|4062.5|4061.5|4063|4061.5|4062|4061|200
1629365410000|2021-08-19 09:30:10|4063|4062|4062.5|4061.5|4063.5|4062|4062.5|4061.5|0
1629365420000|2021-08-19 09:30:20|4063|4062|4064|4063|4064|4063|4062.5|4061.5|670
1629365430000|2021-08-19 09:30:30|4064.5|4062.5|4064.5|4062.5|4064.5|4063|4064.5|4062.5|0
1629365440000|2021-08-19 09:30:40|4064|4063|4063.5|4062|4064|4063|4063.5|4062|0
1629365450000|2021-08-19 09:30:50||4061.5||4062||4062.5||4061.5|0
1629365460000|2021-08-19 09:31:00|4063|4061.5|4062.5|4061.5|4063|4062|4062.5|4061|219
1629365470000|2021-08-19 09:31:10|4063|4062|4062.5|4061.5|4063|4062|4062|4061.5|301
1629365480000|2021-08-19 09:31:20|4063|4062|4061|4060|4063|4062|4061|4060|2106
1629365490000|2021-08-19 09:31:30||4059.5||4060||4060||4059.5|159
1629365500000|2021-08-19 09:31:40|4060.5|4060.5|4059|4058|4060.5|4060.5|4059|4058|7568
1629365510000|2021-08-19 09:31:50|4059.5|4058.5|4059.5|4058|4059.5|4058.5|4059.5|4058|215
1629365520000|2021-08-19 09:32:00|4060|4058.5|4061|4060|4061|4060|4060|4058.5|510
1629365530000|2021-08-19 09:32:10|4061.5|4060.5|4061.5|4060.5|4061.5|4060.5|4061|4060|0
1629365540000|2021-08-19 09:32:20|4061|4060|4061|4060|4061|4060|4060.5|4060|0
1629365550000|2021-08-19 09:32:30|4060.5|4059|4060.5|4059.5|4060.5|4059.5|4060|4058.5|362
1629365560000|2021-08-19 09:32:40|4061||4061||4061||4061||0
1629365580000|2021-08-19 09:33:00|4060.5|4060|4060.5|4059.5|4060.5|4060|4060.5|4059.5|26
1629365590000|2021-08-19 09:33:10|4060||4060||4060||4060||581
1629365600000|2021-08-19 09:33:20|4060.5|4060|4061.5|4060|4061.5|4060|4060.5|4060|380
1629365610000|2021-08-19 09:33:30|4061|4060.5|4061|4059.5|4062|4061|4060.5|4059.5|1147
1629365620000|2021-08-19 09:33:40|4060.5|4060|4061|4059.5|4061|4060|4060.5|4059.5|1
1629365630000|2021-08-19 09:33:50|4061.5|4060|4062|4061|4062|4061|4061|4059.5|579
1629365640000|2021-08-19 09:34:00|4062.5|4061.5|4062|4061|4063|4062|4062|4061|125
1629365650000|2021-08-19 09:34:10|4062.5|4060.5|4062|4060.5|4062.5|4061|4061|4060.5|14
1629365660000|2021-08-19 09:34:20|4062.5||4062||4062.5||4062||0
1629365670000|2021-08-19 09:34:30|4062.5|4061|4062.5|4061|4063|4061.5|4062|4061|100
1629365680000|2021-08-19 09:34:40|4062|4061.5|4062.5|4061.5|4063|4061.5|4061.5|4061|214
1629365690000|2021-08-19 09:34:50|4063|4062|4064.5|4063|4065|4064|4063|4062|240
1629365700000|2021-08-19 09:35:00|4064|4062.5|4064|4062.5|4064.5|4062.5|4063|4062|110
1629365710000|2021-08-19 09:35:10|4064.5|4063|4063.5|4062.5|4064.5|4063.5|4063.5|4062.5|1
1629365720000|2021-08-19 09:35:20|4064|4063|4063.5|4062.5|4064.5|4063|4063.5|4062.5|247
1629365730000|2021-08-19 09:35:30|4064|4063|4064|4062.5|4064|4063|4064|4062.5|2
1629365740000|2021-08-19 09:35:40|4063.5|4062|4061|4060.5|4064|4062|4061|4060.5|932
1629365750000|2021-08-19 09:35:50|||||||||544
1629365760000|2021-08-19 09:36:00|4061.5|4061|4062|4060.5|4062|4061|4061|4060.5|375
1629365770000|2021-08-19 09:36:10||4061||4061||4061||4060.5|0
1629365780000|2021-08-19 09:36:20||4060.5||4060.5||4060.5||4060.5|50
1629365790000|2021-08-19 09:36:30|4061.5|4060|4061|4059.5|4061.5|4060|4060|4058.5|1883
1629365800000|2021-08-19 09:36:40|4061.5|4060|4062|4061|4062.5|4061.5|4061.5|4060|243
1629365810000|2021-08-19 09:36:50|4061.5|4060.5|4061.5|4060.5|4062|4060.5|4061.5|4060|222
1629365820000|2021-08-19 09:37:00|4062|4060|4061.5|4060.5|4062|4060.5|4061.5|4060|29
1629365830000|2021-08-19 09:37:10|4062|4060|4062.5|4061.5|4062.5|4061.5|4062|4060|39
1629365840000|2021-08-19 09:37:20|4063||4063||4063||4063||0
1629365850000|2021-08-19 09:37:30|4063.5|4062|4063|4061.5|4063.5|4062.5|4063|4061.5|0
1629365860000|2021-08-19 09:37:40|4062.5|4061|4062|4061|4062.5|4061|4062|4060.5|585
1629365870000|2021-08-19 09:37:50|4062.5|4061.5|4063|4062|4064|4063|4062.5|4061.5|890
1629365880000|2021-08-19 09:38:00|4062.5|4061.5|4062.5|4061.5|4064|4063|4062.5|4061.5|1408
1629365890000|2021-08-19 09:38:10|4062|4061|4062|4061|4062|4061|4062|4061|88
1629365900000|2021-08-19 09:38:20||4061.5||4061||4061.5||4061|365
1629365910000|2021-08-19 09:38:30|||||||||219
1629365920000|2021-08-19 09:38:40|4062.5|4061.5|4062.5|4061|4062.5|4061.5|4062.5|4061|18
1629365940000|2021-08-19 09:39:00|4063|4061.5|4064|4062.5|4064|4063|4063|4061.5|0
1629365950000|2021-08-19 09:39:10|4063.5|4063|4063.5|4062.5|4064|4063|4063.5|4062.5|0
1629365960000|2021-08-19 09:39:20|4063|4062|4063|4062|4063|4062|4063|4062|0
1629365970000|2021-08-19 09:39:30|4062.5|4061.5|4062.5|4061.5|4062.5|4061.5|4062|4061.5|69
1629365980000|2021-08-19 09:39:40|4062|4061|4062|4061|4062|4061|4061.5|4061|296
1629366000000|2021-08-19 09:40:00|4061.5|4061.5|4061|4060|4061.5|4061.5|4061|4060|987
1629366010000|2021-08-19 09:40:10|4060.5|4059.5|4060|4059|4060.5|4059.5|4059.5|4059|472
1629366020000|2021-08-19 09:40:20||4059.5||4059||4059.5||4059|92
1629366030000|2021-08-19 09:40:30||4059.5||4059||4059.5||4059|8
1629366040000|2021-08-19 09:40:40|4060.5|4059.5|4061|4060|4061|4060|4060.5|4059|543
1629366050000|2021-08-19 09:40:50|4060.5|4059.5|4060.5|4059|4060.5|4059.5|4060|4059|125
1629366060000|2021-08-19 09:41:00|4061|4059.5|4062.5|4061|4062.5|4061.5|4061|4059.5|54
1629366070000|2021-08-19 09:41:10|4062|4061.5|4062|4061|4062|4061.5|4062|4061|0
1629366080000|2021-08-19 09:41:20|4061.5||4061.5||4062||4061.5||0
1629366090000|2021-08-19 09:41:30|4062||4062||4062||4061.5||0
1629366100000|2021-08-19 09:41:40|4061.5|4060.5|4061|4060|4061.5|4060.5|4061|4060|300
1629366110000|2021-08-19 09:41:50|4061.5|4060.5|4061.5|4060|4061.5|4060.5|4061.5|4060|179
1629366120000|2021-08-19 09:42:00||4060.5||4060.5||4061||4060|0
1629366130000|2021-08-19 09:42:10|4062|4060|4062.5|4061.5|4063|4061.5|4062|4060|166
1629366140000|2021-08-19 09:42:20|4062||4063||4063||4062||537
1629366150000|2021-08-19 09:42:30|4062.5|4062|4063.5|4062|4063.5|4062.5|4062.5|4062|49
1629366160000|2021-08-19 09:42:40|4063|4061.5|4062.5|4061.5|4063|4061.5|4062|4061|249
1629366170000|2021-08-19 09:42:50|4062|4061|4062.5|4061|4062.5|4061|4062|4061|53
1629366180000|2021-08-19 09:43:00|4062|4060.5|4061.5|4060.5|4062|4060.5|4061|4060.5|457
1629366190000|2021-08-19 09:43:10|4062||4062||4062||4062||0
1629366200000|2021-08-19 09:43:20|4061.5|4061|4063|4061.5|4063|4062|4061.5|4061|1905
1629366210000|2021-08-19 09:43:30|4062.5|4062|4062.5|4061.5|4063|4062|4062|4061.5|548
1629366220000|2021-08-19 09:43:40|4062|4061|4060.5|4059.5|4062.5|4061|4060.5|4059.5|992
1629366230000|2021-08-19 09:43:50|4061||4061||4061||4061||0
1629366240000|2021-08-19 09:44:00||4060||4060||4060||4060|45
1629366260000|2021-08-19 09:44:20|4060.5|4059.5|4061|4059|4061|4059.5|4060|4059|233
1629366270000|2021-08-19 09:44:30|4061.5|4059.5|4062|4061|4062|4061|4061.5|4059.5|0
1629366280000|2021-08-19 09:44:40|4061.5|4060.5|4060.5|4059|4061.5|4060.5|4060|4059|436
1629366290000|2021-08-19 09:44:50|4061|4059.5|4061|4060|4061|4060|4060.5|4059.5|76
1629366300000|2021-08-19 09:45:00|4060.5|4059.5|4060.5|4059|4060.5|4059.5|4060|4059|150
1629366310000|2021-08-19 09:45:10||4059.5||4059||4059.5||4059|0
1629366320000|2021-08-19 09:45:20||4059.5||4059||4059.5||4059|1
1629366330000|2021-08-19 09:45:30|4060|4059.5|4060.5|4059.5|4061|4059.5|4060|4059.5|219
1629366340000|2021-08-19 09:45:40|4061|4060|4061.5|4060.5|4061.5|4060.5|4060.5|4059.5|703
1629366350000|2021-08-19 09:45:50|4061||4062||4062||4061||0
1629366360000|2021-08-19 09:46:00|4061.5|4060|4061.5|4060|4061.5|4060.5|4060.5|4059.5|1018
1629366370000|2021-08-19 09:46:10|4062|4060.5|4062.5|4061|4062.5|4061|4062|4060.5|0
1629366380000|2021-08-19 09:46:20|4062|4060.5|4062|4061|4062|4061|4061.5|4060.5|261
1629366390000|2021-08-19 09:46:30||4060.5||4061||4061||4060.5|197
1629366400000|2021-08-19 09:46:40|4061.5|4060.5|4062|4061|4062|4061|4061.5|4060.5|89
1629366410000|2021-08-19 09:46:50|4062.5|4061.5|4062.5|4061|4062.5|4061.5|4062|4061|0
1629366420000|2021-08-19 09:47:00|4063|4061.5|4063.5|4062|4063.5|4062|4063|4061|0
1629366430000|2021-08-19 09:47:10|4063|4061.5|4062.5|4061|4063|4061.5|4062|4061|727
1629366440000|2021-08-19 09:47:20|4062|4060.5|4062|4061|4062|4061|4061|4060.5|885
1629366450000|2021-08-19 09:47:30|4062.5|4061.5|4062.5|4061|4062.5|4061.5|4062|4061|0
1629366470000|2021-08-19 09:47:50|4062|4061.5|4062|4061|4062|4061.5|4062|4061|1
1629366480000|2021-08-19 09:48:00|4062.5|4061.5|4063|4062|4063.5|4062|4062.5|4061.5|0
1629366490000|2021-08-19 09:48:10|4062.5|4061.5|4062.5|4061.5|4063|4061.5|4062.5|4061.5|236
1629366500000|2021-08-19 09:48:20|4063|4062|4063.5|4062.5|4063.5|4062.5|4063|4062|0
1629366510000|2021-08-19 09:48:30|4063|4062|4063.5|4062.5|4063.5|4062.5|4062.5|4061|338
1629366520000|2021-08-19 09:48:40||4062||4062.5||4062.5||4062|0
1629366530000|2021-08-19 09:48:50|4064|4063|4064|4063|4064.5|4063.5|4064|4063|336
1629366540000|2021-08-19 09:49:00|4063.5|4062.5|4064|4063|4064.5|4063|4063|4062|472
1629366550000|2021-08-19 09:49:10|4064.5|4063.5|4063|4062.5|4064.5|4063.5|4063|4062.5|279
1629366560000|2021-08-19 09:49:20|4063.5||4063.5||4063.5||4063||136
1629366580000|2021-08-19 09:49:40|4064|4063|4063.5|4063|4064|4063|4063.5|4063|42
1629366590000|2021-08-19 09:49:50|4063|4062|4064|4063|4064.5|4063|4063|4062|171
1629366600000|2021-08-19 09:50:00|4063.5|4062.5|4064.5|4063|4064.5|4063|4063.5|4062.5|0
1629366610000|2021-08-19 09:50:10||4063.5||4063||4063.5||4063|2
1629366620000|2021-08-19 09:50:20|4064|4062.5|4063.5|4062.5|4064.5|4062.5|4062.5|4062|464
1629366630000|2021-08-19 09:50:30|4063||4063.5||4063.5||4063||40
1629366640000|2021-08-19 09:50:40|4063|4062|4062|4061|4063|4062|4061.5|4061|288
1629366650000|2021-08-19 09:50:50|4061.5|4060.5|4061.5|4060.5|4062|4060.5|4061|4060.5|339
1629366660000|2021-08-19 09:51:00|4062|4061|4063.5|4062|4063.5|4062.5|4062|4060.5|213
1629366670000|2021-08-19 09:51:10|||||||||257
1629366690000|2021-08-19 09:51:30|4064.5|4062.5|4064.5|4064|4064.5|4064|4064|4062.5|155
1629366700000|2021-08-19 09:51:40|4065|4063.5|4064|4063|4065|4064|4064|4063|264
1629366710000|2021-08-19 09:51:50|4064.5||4064.5||4064.5||4064.5||0
1629366730000|2021-08-19 09:52:10||4063.5||4063.5||4064||4063.5|0
1629366740000|2021-08-19 09:52:20|4065|4064|4065|4064|4065.5|4064.5|4065|4064|96
1629366750000|2021-08-19 09:52:30||4064.5||4064.5||4064.5||4064.5|0
1629366760000|2021-08-19 09:52:40|4065.5|4065|4066.5|4065.5|4066.5|4065.5|4065.5|4064.5|151
1629366780000|2021-08-19 09:53:00|4067|4066|4066.5|4065.5|4067|4066|4066|4065.5|92
1629366790000|2021-08-19 09:53:10|4066|4065|4065.5|4064.5|4066.5|4065|4065|4064|712
1629366800000|2021-08-19 09:53:20|4065|4064|4065.5|4064.5|4065.5|4064.5|4065|4064|245
1629366810000|2021-08-19 09:53:30|4066|4065|4066|4065|4066.5|4065.5|4066|4065|215
1629366820000|2021-08-19 09:53:40|4066.5|4065.5|4066|4065|4067|4066|4066|4065|270
1629366830000|2021-08-19 09:53:50|4066.5|4065.5|4066|4065|4066.5|4065.5|4066|4065|0
1629366840000|2021-08-19 09:54:00|4066.5||4066.5||4066.5||4066.5||0
1629366850000|2021-08-19 09:54:10||4065.5||4065.5||4065.5||4065.5|0
1629366860000|2021-08-19 09:54:20|4067|4066|4067|4066|4067|4066.5|4067|4065.5|0
1629366870000|2021-08-19 09:54:30||4066.5||4066.5||4066.5||4066|0
1629366880000|2021-08-19 09:54:40|4067.5|4067|4067.5|4067|4068|4067|4067|4066.5|459
1629366890000|2021-08-19 09:54:50|4068.5|4067.5|4068|4067|4068.5|4067.5|4067.5|4067|661
1629366900000|2021-08-19 09:55:00|4068.5|4067.5|4069|4067.5|4069|4068|4068.5|4067.5|515
1629366910000|2021-08-19 09:55:10||4068||4067.5||4068||4067.5|0
1629366920000|2021-08-19 09:55:20|4069.5|4068|4069|4068.5|4069.5|4068.5|4069|4067.5|1
1629366930000|2021-08-19 09:55:30|4069.5|4069|4069.5|4068.5|4070|4069.5|4069.5|4068.5|37
1629366940000|2021-08-19 09:55:40|4070|4069|4069.5|4068.5|4070|4069|4069|4068.5|17
1629366950000|2021-08-19 09:55:50|4070|4069|4070|4069|4070|4069|4070|4068.5|0
1629366960000|2021-08-19 09:56:00|4069.5|4068.5|4070|4069|4070|4069|4069.5|4068.5|1262
1629366970000|2021-08-19 09:56:10|4069.5|4068.5|4068.5|4067.5|4069.5|4069|4067|4066|3683
1629366980000|2021-08-19 09:56:20|4069|4068|4068.5|4067.5|4069.5|4068.5|4068.5|4067.5|350
1629366990000|2021-08-19 09:56:30|4069|4068|4068|4067|4069|4068|4068|4067|156
1629367000000|2021-08-19 09:56:40|4068.5|4067.5|4068.5|4067.5|4068.5|4067.5|4068|4066.5|0
1629367010000|2021-08-19 09:56:50|4069|4067|4068.5|4067.5|4069|4067.5|4068.5|4067|1
1629367020000|2021-08-19 09:57:00|4068|4067|4068|4067|4068|4067|4067.5|4067|169
1629367030000|2021-08-19 09:57:10|4067.5|4066.5|4068.5|4067.5|4068.5|4067.5|4067|4066.5|844
1629367040000|2021-08-19 09:57:20|4068|4067|4068|4067|4068|4067.5|4068|4067|0
1629367050000|2021-08-19 09:57:30|4067.5|4066.5|4068.5|4067.5|4068.5|4067.5|4067.5|4066|265
1629367060000|2021-08-19 09:57:40|4068|4068|4068|4067|4068.5|4068|4068|4067|337
1629367080000|2021-08-19 09:58:00|4067.5|4066.5|4067|4066|4068|4066.5|4067|4066|165
1629367090000|2021-08-19 09:58:10|4066.5|4065.5|4066.5|4065|4067|4065.5|4066|4065|653
1629367100000|2021-08-19 09:58:20|4067|4065.5|4067|4066|4067|4066.5|4066.5|4065.5|96
1629367110000|2021-08-19 09:58:30|4067.5|4066.5|4067|4066.5|4067.5|4066.5|4067|4066.5|838
1629367120000|2021-08-19 09:58:40|4067.5|4067|4067.5|4067|4067.5|4067|4067.5|4067|109
1629367130000|2021-08-19 09:58:50|4067|4066.5|4067.5|4066.5|4067.5|4066.5|4067|4066|840
1629367140000|2021-08-19 09:59:00||4067||4066.5||4067||4066.5|0
1629367150000|2021-08-19 09:59:10|4068|4067|4068|4067|4068.5|4067.5|4068|4066.5|322
1629367160000|2021-08-19 09:59:20|4068.5|4067.5|4068|4067|4068.5|4067.5|4068|4067|0
1629367170000|2021-08-19 09:59:30|4067.5||4067.5||4067.5||4067.5||35
1629367180000|2021-08-19 09:59:40|4068|4066.5|4067.5|4066.5|4068|4066.5|4067.5|4066.5|400
1629367190000|2021-08-19 09:59:50|4067|4066|4067|4066|4067|4066.5|4066.5|4066|124
1629367200000|2021-08-19 10:00:00|4067.5|4066.5|4069.5|4068.5|4069.5|4068.5|4067.5|4066.5|587
1629367210000|2021-08-19 10:00:10|4069|4068|4069.5|4068.5|4069.5|4068.5|4068.5|4067.5|26
1629367220000|2021-08-19 10:00:20||4069||4068.5||4069||4068.5|1073
1629367230000|2021-08-19 10:00:30|4069|4069|4069|4068.5|4069|4069|4069|4068|490
1629367240000|2021-08-19 10:00:40|4068.5|4068|4068.5|4067.5|4068.5|4068|4068|4067.5|430
1629367250000|2021-08-19 10:00:50|4069|4068|4070|4069|4070|4069|4069|4067.5|2787
1629367260000|2021-08-19 10:01:00|4069.5|4068.5|4070|4069|4070|4069|4069.5|4068.5|70
1629367280000|2021-08-19 10:01:20||4069.5||4069.5||4069.5||4069.5|0
1629367290000|2021-08-19 10:01:30|4070.5|4069|4070|4069|4071|4070|4070|4069|435
1629367300000|2021-08-19 10:01:40|4070.5|4069.5|4070.5|4069.5|4070.5|4069.5|4070.5|4069.5|0
1629367310000|2021-08-19 10:01:50||4070||4070||4070||4070|0
1629367320000|2021-08-19 10:02:00||4069.5||4069.5||4070||4069.5|0
1629367330000|2021-08-19 10:02:10|4071|4070|4072|4071|4072|4071|4071|4069.5|199
1629367360000|2021-08-19 10:02:40|4072.5|4071.5|4072.5|4071.5|4072.5|4071.5|4072|4071.5|375
1629367370000|2021-08-19 10:02:50|4072|4071|4072|4071|4072|4071|4071.5|4071|100
1629367380000|2021-08-19 10:03:00|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|4070.5|4070|597
1629367390000|2021-08-19 10:03:10|4072||4072||4072||4072||0
1629367400000|2021-08-19 10:03:20|4071.5||4071.5||4071.5||4071||50
1629367410000|2021-08-19 10:03:30|4072|4071|4072|4071|4072|4071|4072|4071|0
1629367430000|2021-08-19 10:03:50|4071.5|4070.5|4071.5|4070|4071.5|4070.5|4070.5|4070|469
1629367440000|2021-08-19 10:04:00|4071|4070.5|4071.5|4070.5|4071.5|4070.5|4071|4070.5|108
1629367450000|2021-08-19 10:04:10|4071|4071|4071.5|4070|4071.5|4071|4071|4070|253
1629367460000|2021-08-19 10:04:20||4070.5||4070||4070.5||4070|40
1629367470000|2021-08-19 10:04:30||4070.5||4070||4070.5||4070|67
1629367480000|2021-08-19 10:04:40||4070.5||4070.5||4070.5||4070.5|0
1629367500000|2021-08-19 10:05:00|4071|4070|4070.5|4069.5|4071|4070|4070|4069.5|204
1629367510000|2021-08-19 10:05:10|||||||||77
1629367520000|2021-08-19 10:05:20|||||||||244
1629367530000|2021-08-19 10:05:30||4070||4069.5||4070||4069.5|0
1629367540000|2021-08-19 10:05:40|4071|4070|4071.5|4070.5|4071.5|4070.5|4071|4070|148
1629367560000|2021-08-19 10:06:00|4072|4071|4072.5|4071|4072.5|4071|4071.5|4071|0
1629367570000|2021-08-19 10:06:10|4072|4070.5|4071|4070|4072.5|4070.5|4070.5|4070|853
1629367580000|2021-08-19 10:06:20|4071.5|4070.5|4071.5|4070.5|4072|4071|4071.5|4070.5|0
1629367590000|2021-08-19 10:06:30|4072|4071|4073|4072|4073|4072|4072|4071|0
1629367600000|2021-08-19 10:06:40|4072.5|4071.5|4072|4070.5|4072.5|4071.5|4071|4070.5|1060
1629367610000|2021-08-19 10:06:50||4071||4071||4071||4071|0
1629367640000|2021-08-19 10:07:20||4071.5||4071.5||4071.5||4071.5|22
1629367650000|2021-08-19 10:07:30|4072.5|4071|4073.5|4072|4073.5|4072|4072.5|4071|81
1629367680000|2021-08-19 10:08:00|4073|4073|4073.5|4072.5|4073.5|4073|4073|4072|307
1629367690000|2021-08-19 10:08:10|4074|4073|4074|4073.5|4074|4073.5|4074|4073|105
1629367710000|2021-08-19 10:08:30|4074.5|4073|4073.5|4072.5|4074.5|4073|4073|4072.5|605
1629367720000|2021-08-19 10:08:40||4073||4072.5||4073||4072.5|0
1629367730000|2021-08-19 10:08:50|4073|4072|4072|4071|4073.5|4072|4072|4071|600
1629367740000|2021-08-19 10:09:00|4072.5|4071.5|4073|4072|4073|4072|4072.5|4071.5|211
1629367750000|2021-08-19 10:09:10|4073.5||4073||4073.5||4073||0
1629367760000|2021-08-19 10:09:20|4072.5|4071.5|4072.5|4071.5|4073|4071.5|4072.5|4071.5|0
1629367780000|2021-08-19 10:09:40|4072||4072||4072.5||4072||0
1629367790000|2021-08-19 10:09:50|4071.5|4071|4071|4070|4072|4071.5|4071|4070|681
1629367800000|2021-08-19 10:10:00|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|4071.5|4070|0
1629367810000|2021-08-19 10:10:10|4071|4070|4070|4069|4071.5|4070.5|4069.5|4069|604
1629367820000|2021-08-19 10:10:20|4070.5|4069.5|4070|4069|4070.5|4069.5|4070|4069|83
1629367830000|2021-08-19 10:10:30|4070.5|4069.5|4071|4070|4071|4070|4070.5|4069|50
1629367840000|2021-08-19 10:10:40|4070.5|4069.5|4070.5|4069.5|4070.5|4070|4070.5|4069.5|83
1629367870000|2021-08-19 10:11:10|4071|4070|4071|4070|4071|4070|4071|4070|85
1629367890000|2021-08-19 10:11:30|4070.5||4071||4071||4070.5||0
1629367940000|2021-08-19 10:12:20|4071.5|4070.5|4072|4071|4072|4071|4071.5|4070.5|220
1629367950000|2021-08-19 10:12:30|4071.5|4070.5|4070|4069|4071.5|4070.5|4070|4069|1039
1629367960000|2021-08-19 10:12:40|4070.5|4069.5|4071.5|4070.5|4072|4070.5|4070.5|4069.5|75
1629367970000|2021-08-19 10:12:50|4071|4070|4070.5|4069|4071.5|4070|4070.5|4069|177
1629367980000|2021-08-19 10:13:00|4070|4069.5|4071|4069.5|4071|4070.5|4069.5|4069.5|81
1629367990000|2021-08-19 10:13:10|4070.5||4071||4071||4070.5||0
1629368000000|2021-08-19 10:13:20|4071.5|4070|4071.5|4070.5|4071.5|4070.5|4071.5|4070|0
1629368020000|2021-08-19 10:13:40|4071|4071|4070.5|4069|4071.5|4071|4070.5|4069|1468
1629368030000|2021-08-19 10:13:50|4070||4070||4070||4069.5||0
1629368040000|2021-08-19 10:14:00|4070.5|4069.5|4070|4069|4070.5|4069.5|4069.5|4069|465
1629368050000|2021-08-19 10:14:10|4070.5|4069.5|4070|4069|4070.5|4069.5|4070|4069|21
1629368060000|2021-08-19 10:14:20|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|4069.5|4068|148
1629368070000|2021-08-19 10:14:30|4069|4068|4068|4067|4069.5|4068|4068|4067|487
1629368090000|2021-08-19 10:14:50|4067.5|4066.5|4067.5|4066.5|4067.5|4066.5|4067.5|4066.5|0
1629368100000|2021-08-19 10:15:00|4068|4067|4068|4067|4068|4067.5|4067.5|4067|799
1629368110000|2021-08-19 10:15:10|4068.5|4067.5|4070|4069|4070|4069|4068.5|4067|115
1629368130000|2021-08-19 10:15:30|4070.5||4070||4070.5||4070||0
1629368140000|2021-08-19 10:15:40|4070.5|4069.5|4071|4070|4071|4070|4070.5|4069|173
1629368150000|2021-08-19 10:15:50|4071.5|4069.5|4069.5|4069|4071.5|4069.5|4069.5|4069|683
1629368160000|2021-08-19 10:16:00|4070|4068.5|4069.5|4069|4070|4069|4069.5|4068|1186
1629368170000|2021-08-19 10:16:10|4070|4068.5|4069|4068|4070|4068.5|4068.5|4068|440
1629368180000|2021-08-19 10:16:20|4068.5|4068.5|4068.5|4068|4068.5|4068.5|4068|4067|1565
1629368190000|2021-08-19 10:16:30|4068|4067.5|4068.5|4068|4068.5|4068|4068|4066.5|1452
1629368200000|2021-08-19 10:16:40|4069|4068.5|4070|4069|4070|4069.5|4069|4068.5|816
1629368210000|2021-08-19 10:16:50|4070.5|4069.5|4071|4070|4071|4070|4070.5|4069.5|24
1629368220000|2021-08-19 10:17:00|4070.5|4069.5|4071|4070|4071|4070.5|4070|4069.5|539
1629368240000|2021-08-19 10:17:20|4071.5|4070.5|4071.5|4070.5|4072|4071|4071|4070.5|0
1629368250000|2021-08-19 10:17:30|4072||4072||4072||4071.5||0
1629368260000|2021-08-19 10:17:40|4071.5||4072||4072||4071.5||0
1629368270000|2021-08-19 10:17:50|4071.5|4071|4071|4070|4071.5|4071|4070.5|4069.5|1043
1629368280000|2021-08-19 10:18:00|4071.5|4070.5|4070|4069|4071.5|4070.5|4070|4069|510
1629368290000|2021-08-19 10:18:10|4070.5|4069.5|4070|4069|4070.5|4069.5|4070|4069|0
1629368300000|2021-08-19 10:18:20|4070.5|4069.5|4070.5|4069.5|4070.5|4069.5|4070.5|4069|0
1629368310000|2021-08-19 10:18:30||4069||4069.5||4069.5||4069|0
1629368320000|2021-08-19 10:18:40|4070|4069|4070|4069|4070|4070|4070|4069|0
1629368330000|2021-08-19 10:18:50|4070.5|4069.5|4070.5|4069.5|4070.5|4069.5|4070.5|4069.5|0
1629368340000|2021-08-19 10:19:00|4071|4070|4070.5|4069.5|4071|4070|4070.5|4069.5|101
1629368350000|2021-08-19 10:19:10|4071.5|4070|4071.5|4070.5|4072.5|4071.5|4071|4070|834
1629368360000|2021-08-19 10:19:20|4071|4070|4071|4069.5|4071.5|4070|4070|4069.5|274
1629368370000|2021-08-19 10:19:30|4070.5||4070.5||4071||4070.5||2
1629368380000|2021-08-19 10:19:40|4070|4069|4070.5|4069.5|4070.5|4069.5|4070|4068.5|411
1629368390000|2021-08-19 10:19:50|4071|4070|4071.5|4070.5|4071.5|4070.5|4071|4069.5|194
1629368400000|2021-08-19 10:20:00|4072|4071|4072|4071|4072|4071|4072|4071|847
1629368420000|2021-08-19 10:20:20|4071.5|4070.5|4070|4069.5|4071.5|4070.5|4070|4069.5|207
1629368430000|2021-08-19 10:20:30|4069.5|4069|4069.5|4068.5|4070|4069|4069.5|4068.5|363
1629368440000|2021-08-19 10:20:40|4069|4068|4068.5|4067.5|4069|4068|4068|4067.5|2825
1629368450000|2021-08-19 10:20:50|||||||||75
1629368460000|2021-08-19 10:21:00|4069|4068|4069|4067.5|4069|4068.5|4068.5|4067.5|94
1629368470000|2021-08-19 10:21:10|4068.5|4068|4070|4069|4070|4069|4068.5|4067.5|96
1629368480000|2021-08-19 10:21:20|4069.5|4068.5|4069|4067.5|4070|4068.5|4068.5|4067.5|729
1629368490000|2021-08-19 10:21:30|4068.5|4068|4068.5|4067.5|4068.5|4068.5|4068.5|4067.5|81
1629368500000|2021-08-19 10:21:40|||||||||126
1629368510000|2021-08-19 10:21:50|4069.5|4068|4069.5|4068.5|4069.5|4068.5|4069|4068|88
1629368520000|2021-08-19 10:22:00|4070|4069|4070.5|4069.5|4070.5|4069.5|4069.5|4069|341
1629368530000|2021-08-19 10:22:10|4071|4070|4071|4070.5|4072|4071|4070.5|4070|790
1629368540000|2021-08-19 10:22:20|4070.5|4070|4071|4070|4071|4070|4070.5|4070|373
1629368550000|2021-08-19 10:22:30|4071.5|4070.5|4072|4071.5|4072|4071.5|4071.5|4070.5|19
1629368560000|2021-08-19 10:22:40|4072.5|4072|4073|4072|4073|4072|4072.5|4072|13
1629368580000|2021-08-19 10:23:00|4073.5|4072.5|4074|4073|4074|4073|4073.5|4072.5|111
1629368590000|2021-08-19 10:23:10|4074.5|4073.5|4074|4073|4074.5|4073.5|4074|4073|50
1629368600000|2021-08-19 10:23:20|4074.5||4074.5||4074.5||4074.5||0
1629368610000|2021-08-19 10:23:30|4074||4074.5||4074.5||4074||0
1629368620000|2021-08-19 10:23:40|4074||4074||4074||4074||0
1629368630000|2021-08-19 10:23:50|4074.5|4073.5|4075|4074|4075|4074|4074.5|4073.5|0
1629368640000|2021-08-19 10:24:00|4074.5|4073.5|4075.5|4074.5|4075.5|4074.5|4074.5|4073.5|188
1629368650000|2021-08-19 10:24:10|4075|4074|4074.5|4073|4075|4074|4074.5|4073|251
1629368660000|2021-08-19 10:24:20|4075|4073.5|4075|4074|4075|4074|4075|4073.5|110
1629368670000|2021-08-19 10:24:30|4074.5||4074.5||4074.5||4074.5||0
1629368690000|2021-08-19 10:24:50|4075|4074.5|4075.5|4074.5|4075.5|4074.5|4075|4074.5|357
1629368700000|2021-08-19 10:25:00|4075|4074|4075.5|4074|4075.5|4075|4075|4074|534
1629368710000|2021-08-19 10:25:10|4075|4074.5|4075|4074|4075|4074.5|4074.5|4073.5|60
1629368720000|2021-08-19 10:25:20||4074.5||4074||4074.5||4074|0
1629368730000|2021-08-19 10:25:30|4074.5|4073|4075|4073.5|4075|4074|4073.5|4073|273
1629368740000|2021-08-19 10:25:40|4075.5|4074|4075.5|4075|4075.5|4075|4075.5|4073.5|0
1629368750000|2021-08-19 10:25:50|4075|4074|4075.5|4074.5|4075.5|4074.5|4075|4074|214
1629368760000|2021-08-19 10:26:00|4075|4074|4075|4074|4075|4074|4075|4074|700
1629368800000|2021-08-19 10:26:40|4074.5|4073|4073|4072|4075|4073|4073|4072|267
1629368810000|2021-08-19 10:26:50|||||||||20
1629368820000|2021-08-19 10:27:00|4072.5|4071.5|4072.5|4071.5|4072.5|4071.5|4072|4071.5|108
1629368840000|2021-08-19 10:27:20|||||||||1
1629368850000|2021-08-19 10:27:30|4072|4070.5|4071.5|4070.5|4072|4071|4071.5|4070.5|149
1629368860000|2021-08-19 10:27:40|4071|4070|4071.5|4070.5|4071.5|4070.5|4071|4070|10
1629368870000|2021-08-19 10:27:50|4071|4070|4071|4070|4071|4070|4070|4069|299
1629368880000|2021-08-19 10:28:00|4070.5|4069.5|4070.5|4069.5|4070.5|4069.5|4070.5|4069.5|162
1629368900000|2021-08-19 10:28:20||4070||4069.5||4070||4069.5|175
1629368910000|2021-08-19 10:28:30|4070|4069|4069.5|4068.5|4070|4069|4069.5|4068.5|710
1629368920000|2021-08-19 10:28:40|4069|4068|4068.5|4068|4069.5|4068|4068.5|4068|108
1629368930000|2021-08-19 10:28:50|4069|4067.5|4070.5|4069.5|4070.5|4069.5|4069|4067.5|700
1629368940000|2021-08-19 10:29:00|4071|4070|4071|4070|4071|4070|4070.5|4069.5|0
1629368950000|2021-08-19 10:29:10|4071.5|4070.5|4072|4071|4072|4071|4071.5|4070.5|0
1629368960000|2021-08-19 10:29:20|4072.5|4071.5|4072.5|4071.5|4072.5|4072|4072.5|4071|45
1629368970000|2021-08-19 10:29:30|4072|4071|4072.5|4071.5|4072.5|4071.5|4072|4071|0
1629368980000|2021-08-19 10:29:40|4072|4071|4072|4071|4072|4071|4072|4071|0
1629368990000|2021-08-19 10:29:50|4071.5||4072||4072.5||4071.5||36
1629369000000|2021-08-19 10:30:00|4072.5|4071.5|4073.5|4072.5|4073.5|4072.5|4072.5|4071.5|0
1629369010000|2021-08-19 10:30:10|4073|4072|4073.5|4072.5|4073.5|4072.5|4072.5|4071.5|689
1629369020000|2021-08-19 10:30:20|4073|4072|4072|4071|4073|4072|4072|4071|358
1629369030000|2021-08-19 10:30:30|4071.5|4070.5|4071|4070|4072|4071|4071|4070|566
1629369040000|2021-08-19 10:30:40|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|0
1629369050000|2021-08-19 10:30:50|4072|4071|4072|4071.5|4072|4071.5|4072|4070|248
1629369060000|2021-08-19 10:31:00|4072.5|4072|4072|4071|4072.5|4072|4072|4071|197
1629369070000|2021-08-19 10:31:10||4071.5||4071||4071.5||4071|0
1629369080000|2021-08-19 10:31:20||4070.5||4070.5||4071||4070.5|0
1629369090000|2021-08-19 10:31:30|4071.5|4070|4071.5|4070.5|4071.5|4070.5|4071|4070|0
1629369100000|2021-08-19 10:31:40|4071|4070|4071.5|4070.5|4072.5|4071.5|4071|4070|746
1629369110000|2021-08-19 10:31:50|4071||4071.5||4071.5||4071||25
1629369120000|2021-08-19 10:32:00|4072|4071|4072|4071|4072|4071.5|4071.5|4070.5|40
1629369130000|2021-08-19 10:32:10|4072.5|4070.5|4071.5|4070.5|4072.5|4070.5|4071|4070.5|679
1629369140000|2021-08-19 10:32:20|4071|4071|4072|4070.5|4072|4071|4071|4070.5|104
1629369150000|2021-08-19 10:32:30|4071.5|4070|4071|4070|4071.5|4070.5|4071|4070|0
1629369170000|2021-08-19 10:32:50|4070.5|4069.5|4070|4069|4071|4069.5|4070|4069|1379
1629369180000|2021-08-19 10:33:00|4070.5|4069.5|4071|4070|4071.5|4070.5|4070.5|4069.5|133
1629369190000|2021-08-19 10:33:10|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|0
1629369200000|2021-08-19 10:33:20|4072|4071|4072|4071|4072|4071|4072|4071|0
1629369210000|2021-08-19 10:33:30|4071.5|4070.5|4071|4070|4071.5|4070.5|4071|4070|205
1629369220000|2021-08-19 10:33:40|4070.5|4069.5|4070|4069|4070.5|4069.5|4070|4069|234
1629369230000|2021-08-19 10:33:50|4070.5|4069.5|4071|4070|4071|4070|4070|4069|283
1629369240000|2021-08-19 10:34:00|4070.5|4069.5|4070|4069|4070.5|4069.5|4070|4069|115
1629369250000|2021-08-19 10:34:10|4070.5|4069.5|4071|4070|4071|4070|4070|4069.5|0
1629369260000|2021-08-19 10:34:20|4070.5|4069.5|4071|4070|4071|4070|4070.5|4069.5|0
1629369270000|2021-08-19 10:34:30|4071.5|4069.5|4071|4070|4071.5|4070.5|4071|4069.5|0
1629369280000|2021-08-19 10:34:40|4071.5||4071||4071.5||4071||0
1629369290000|2021-08-19 10:34:50|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|4071.5|4070|5000
1629369300000|2021-08-19 10:35:00|4072|4071|4073|4072|4073|4072|4072|4071|184
1629369310000|2021-08-19 10:35:10|4073.5|4071.5|4073.5|4072.5|4073.5|4073|4073|4071.5|428
1629369320000|2021-08-19 10:35:20|4073|4072|4073|4072|4073|4072|4072.5|4072|88
1629369330000|2021-08-19 10:35:30|4072.5|4071.5|4072|4071|4073|4071.5|4072|4071|212
1629369350000|2021-08-19 10:35:50|4071.5|4070.5|4071|4070.5|4072|4070.5|4071|4070.5|230
1629369360000|2021-08-19 10:36:00|4071.5||4071||4071.5||4071||0
1629369370000|2021-08-19 10:36:10|4071.5||4071.5||4071.5||4071||14
1629369390000|2021-08-19 10:36:30|||||||||1
1629369400000|2021-08-19 10:36:40|4071|4070|4071|4070|4071.5|4070|4070.5|4069|102
1629369410000|2021-08-19 10:36:50|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|0
1629369420000|2021-08-19 10:37:00|4072||4072||4072||4072||0
1629369440000|2021-08-19 10:37:20|4072.5|4071|4072|4071.5|4072.5|4071.5|4072|4071|0
1629369450000|2021-08-19 10:37:30|4072.5|4071|4072|4071|4072.5|4071|4071.5|4071|19
1629369460000|2021-08-19 10:37:40|4072.5|4071.5|4072.5|4071|4073|4072|4072|4071|289
1629369470000|2021-08-19 10:37:50|4073|4071.5|4072.5|4071.5|4073|4072|4072.5|4071.5|0
1629369480000|2021-08-19 10:38:00|4072||4072.5||4072.5||4072||164
1629369490000|2021-08-19 10:38:10|4073||4073||4073||4072.5||30
1629369500000|2021-08-19 10:38:20||4072||4072||4072||4072|0
1629369510000|2021-08-19 10:38:30|4073.5|4072.5|4073.5|4072.5|4073.5|4072.5|4073.5|4072|56
1629369520000|2021-08-19 10:38:40||4072||4072||4072.5||4072|0
1629369530000|2021-08-19 10:38:50|4073|4072.5|4073|4072|4073|4072.5|4072.5|4072|159
1629369550000|2021-08-19 10:39:10|4072.5|4071.5|4072|4071.5|4073|4071.5|4072|4071.5|649
1629369560000|2021-08-19 10:39:20|4071.5|4071|4072.5|4071.5|4072.5|4071.5|4071.5|4071|178
1629369570000|2021-08-19 10:39:30|4072||4072||4072||4072||27
1629369580000|2021-08-19 10:39:40|4072.5|4072|4073|4071.5|4073|4072|4072.5|4071.5|103
1629369590000|2021-08-19 10:39:50||4072||4071.5||4072||4071.5|0
1629369600000|2021-08-19 10:40:00||4072||4071.5||4072||4071.5|0
1629369610000|2021-08-19 10:40:10||4072||4072||4072||4071.5|0
1629369620000|2021-08-19 10:40:20|4072.5|4071.5|4072|4070.5|4072.5|4071.5|4071.5|4070.5|398
1629369640000|2021-08-19 10:40:40||4071||4071||4071.5||4071|0
1629369650000|2021-08-19 10:40:50|4071.5|4070.5|4073|4071.5|4073|4072|4071.5|4070.5|274
1629369670000|2021-08-19 10:41:10|4072.5|4071|4072|4070.5|4072.5|4071|4072|4070.5|50
1629369680000|2021-08-19 10:41:20|4071.5|4071|4072|4071|4072|4071|4071.5|4070.5|0
1629369690000|2021-08-19 10:41:30|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|4071|4070.5|0
1629369700000|2021-08-19 10:41:40|4072|4071|4071|4070.5|4072|4071.5|4071|4070.5|1160
1629369710000|2021-08-19 10:41:50|4070.5|4070|4070|4069|4070.5|4070|4069.5|4068.5|839
1629369720000|2021-08-19 10:42:00|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|0
1629369730000|2021-08-19 10:42:10|4070|4069|4069.5|4068.5|4070|4069.5|4069.5|4068.5|634
1629369740000|2021-08-19 10:42:20|4069|4068|4068|4067|4069.5|4068|4068|4067|199
1629369750000|2021-08-19 10:42:30|4067.5|4066.5|4068.5|4067.5|4068.5|4067.5|4067.5|4066.5|367
1629369770000|2021-08-19 10:42:50|4068|4067|4068|4067|4068.5|4067|4068|4067|156
1629369780000|2021-08-19 10:43:00|4067.5|4066.5|4067.5|4066|4067.5|4066.5|4067|4066|586
1629369790000|2021-08-19 10:43:10|4067|4066.5|4067.5|4066|4067.5|4067|4067|4066|122
1629369800000|2021-08-19 10:43:20||4066.5||4066||4066.5||4066|0
1629369810000|2021-08-19 10:43:30|4067|4065.5|4067.5|4066.5|4067.5|4066.5|4066|4065.5|337
1629369820000|2021-08-19 10:43:40|4067|4066|4067.5|4066.5|4067.5|4066.5|4067|4066|100
1629369830000|2021-08-19 10:43:50||4067||4066.5||4067||4066.5|71
1629369840000|2021-08-19 10:44:00||4067||4066.5||4067||4066.5|0
1629369850000|2021-08-19 10:44:10|4067|4066|4067.5|4066.5|4067.5|4066.5|4067|4066|117
1629369860000|2021-08-19 10:44:20|4068|4067|4067.5|4066|4068|4067|4067.5|4066|484
1629369870000|2021-08-19 10:44:30||4066.5||4066||4066.5||4066|0
1629369880000|2021-08-19 10:44:40||4066.5||4066.5||4066.5||4066.5|0
1629369890000|2021-08-19 10:44:50|||||||||276
1629369900000|2021-08-19 10:45:00||4067||4066.5||4067||4066.5|436
1629369920000|2021-08-19 10:45:20|4068|4067|4068.5|4067.5|4068.5|4067.5|4068|4067|1279
1629369930000|2021-08-19 10:45:30|4069|4068|4070|4068.5|4070|4069|4069|4068|0
1629369940000|2021-08-19 10:45:40|4069.5|4069|4070|4069|4070|4069|4069.5|4068.5|40
1629369950000|2021-08-19 10:45:50|4070.5|4069.5|4070.5|4069|4070.5|4069.5|4070.5|4069|0
1629369960000|2021-08-19 10:46:00|4070|4068.5|4069.5|4068.5|4070|4068.5|4069.5|4068.5|83
1629369970000|2021-08-19 10:46:10|4070|4069|4070.5|4069|4070.5|4069|4070|4069|0
1629369980000|2021-08-19 10:46:20||4069.5||4069||4069.5||4069|0
1629369990000|2021-08-19 10:46:30|4071|4069.5|4070.5|4069.5|4071|4070|4070|4069.5|337
1629370000000|2021-08-19 10:46:40|4070||4070.5||4071||4070||60
1629370010000|2021-08-19 10:46:50|4070|4069|4069.5|4068.5|4070|4069|4069.5|4068.5|407
1629370020000|2021-08-19 10:47:00||4069||4068.5||4069||4068.5|0
1629370030000|2021-08-19 10:47:10|4069|4068|4069|4068|4069|4068|4069|4068|338
1629370040000|2021-08-19 10:47:20|4069.5|4068.5|4069.5|4068.5|4069.5|4069|4069.5|4068.5|63
1629370050000|2021-08-19 10:47:30|4069|4069|4069.5|4069|4070|4069|4069|4068|215
1629370060000|2021-08-19 10:47:40|4070|4069.5|4070|4069.5|4070.5|4069.5|4070|4069.5|247
1629370070000|2021-08-19 10:47:50|4071|4069|4070.5|4069|4071|4070|4070.5|4069|51
1629370080000|2021-08-19 10:48:00|4070||4070||4070.5||4069.5||0
1629370090000|2021-08-19 10:48:10|4069.5|4068.5|4070.5|4069.5|4070.5|4069.5|4069.5|4068.5|82
1629370110000|2021-08-19 10:48:30|4071|4070|4070.5|4069.5|4071|4070|4070.5|4069.5|0
1629370120000|2021-08-19 10:48:40|4071|4070|4071|4069.5|4071|4070|4071|4069.5|0
1629370130000|2021-08-19 10:48:50||4070||4069.5||4070||4069.5|0
1629370150000|2021-08-19 10:49:10||4070||4069.5||4070||4069.5|0
1629370160000|2021-08-19 10:49:20|||||||||253
1629370170000|2021-08-19 10:49:30|4070.5|4070|4071|4069.5|4071|4070|4070.5|4069.5|0
1629370180000|2021-08-19 10:49:40|4070.5|4070|4071|4070|4071.5|4070|4070.5|4070|5
1629370190000|2021-08-19 10:49:50|4071.5|4070.5|4072|4071|4072.5|4071|4071.5|4070.5|0
1629370200000|2021-08-19 10:50:00|4071.5|4070.5|4070.5|4069.5|4072|4071|4070|4069.5|1708
1629370210000|2021-08-19 10:50:10|4071|4070|4072|4071|4072|4071|4071|4070|19
1629370220000|2021-08-19 10:50:20|4071.5|4070.5|4072|4070.5|4072|4070.5|4071.5|4070.5|2
1629370230000|2021-08-19 10:50:30|4071.5|4070|4070.5|4070|4071.5|4070|4070.5|4070|400
1629370240000|2021-08-19 10:50:40|4071|4069.5|4071|4070.5|4071|4070.5|4071|4069.5|0
1629370250000|2021-08-19 10:50:50|4071.5|4070|4072|4071|4072|4071|4071.5|4070|89
1629370270000|2021-08-19 10:51:10|4072.5|4071.5|4073.5|4072.5|4073.5|4073|4072|4071|100
1629370280000|2021-08-19 10:51:20|4074|4073|4074|4073|4074|4073|4074|4072.5|0
1629370290000|2021-08-19 10:51:30||4072.5||4072.5||4072.5||4072.5|45
1629370300000|2021-08-19 10:51:40||4073||4072.5||4073||4072.5|0
1629370310000|2021-08-19 10:51:50|4073.5|4072|4073|4072|4073.5|4072|4072.5|4072|81
1629370320000|2021-08-19 10:52:00|4072.5|4071.5|4071.5|4070.5|4072.5|4071.5|4071|4070.5|612
1629370330000|2021-08-19 10:52:10|4072|4071|4073|4072|4073.5|4072|4072|4071|27
1629370340000|2021-08-19 10:52:20|4072.5|4071.5|4072.5|4071.5|4072.5|4071.5|4072.5|4071|200
1629370350000|2021-08-19 10:52:30|4072|4071|4072.5|4071.5|4072.5|4071.5|4072|4071|0
1629370360000|2021-08-19 10:52:40|4072|4071|4071.5|4070.5|4072|4071|4071.5|4070.5|62
1629370370000|2021-08-19 10:52:50|4071||4071.5||4071.5||4071||0
1629370380000|2021-08-19 10:53:00||4071||4070.5||4071||4070.5|0
1629370390000|2021-08-19 10:53:10|4071|4070|4071|4069.5|4071.5|4070|4070.5|4069.5|94
1629370410000|2021-08-19 10:53:30||4070||4070||4070||4070|0
1629370420000|2021-08-19 10:53:40|4070.5|4069.5|4071|4069.5|4071|4070|4070.5|4069.5|0
1629370430000|2021-08-19 10:53:50|4070.5|4070|4070.5|4070|4070.5|4070|4070.5|4070|0
1629370440000|2021-08-19 10:54:00|4071|4069.5|4071|4070.5|4071|4070.5|4071|4069.5|81
1629370450000|2021-08-19 10:54:10|4070.5|4070|4070.5|4069.5|4070.5|4070|4070.5|4069.5|446
1629370460000|2021-08-19 10:54:20|4071|4070|4070.5|4069.5|4071|4070|4070.5|4069.5|0
1629370490000|2021-08-19 10:54:50|4070||4070||4070||4070||65
1629370500000|2021-08-19 10:55:00|4070.5|4070|4070.5|4069.5|4070.5|4070|4070|4069.5|871
1629370510000|2021-08-19 10:55:10||4070||4069.5||4070||4069.5|0
1629370520000|2021-08-19 10:55:20|4071|4070|4071|4070|4071.5|4070.5|4071|4070|78
1629370530000|2021-08-19 10:55:30|4071.5|4070.5|4072|4071|4072|4071|4071.5|4070.5|0
1629370540000|2021-08-19 10:55:40||4070.5||4071||4071||4070.5|0
1629370550000|2021-08-19 10:55:50|4072.5|4071.5|4073|4071.5|4073|4072|4072.5|4071.5|745
1629370560000|2021-08-19 10:56:00|4072.5|4071|4072|4071|4073|4071|4071.5|4070.5|305
1629370570000|2021-08-19 10:56:10|4071.5|4070.5|4072|4070.5|4072|4071|4071.5|4070.5|0
1629370580000|2021-08-19 10:56:20|4071.5|4071|4072|4071|4072|4071|4071.5|4070.5|224
1629370590000|2021-08-19 10:56:30|4072.5|4071.5|4072|4071|4072.5|4071.5|4072|4071|0
1629370600000|2021-08-19 10:56:40|||||||||1
1629370610000|2021-08-19 10:56:50||4071.5||4071.5||4071.5||4071.5|0
1629370620000|2021-08-19 10:57:00|4071.5|4071|4071.5|4070.5|4071.5|4071|4071|4070.5|501
1629370650000|2021-08-19 10:57:30|4072|4071|4072|4070.5|4072|4071|4071.5|4070.5|1
1629370660000|2021-08-19 10:57:40||4071||4070.5||4071||4070.5|26
1629370670000|2021-08-19 10:57:50|4071.5|4070|4071|4070|4071.5|4070.5|4070.5|4069.5|358
1629370680000|2021-08-19 10:58:00|4070.5||4071||4071||4070.5||0
1629370690000|2021-08-19 10:58:10|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|0
1629370700000|2021-08-19 10:58:20|4071|4070|4071|4070|4071.5|4070|4070.5|4070|98
1629370720000|2021-08-19 10:58:40||4070.5||4070.5||4070.5||4070.5|98
1629370730000|2021-08-19 10:58:50|||||||||37
1629370740000|2021-08-19 10:59:00|4071.5|4070|4070.5|4070|4071.5|4070.5|4070.5|4069.5|1591
1629370750000|2021-08-19 10:59:10|4071|4070.5|4071.5|4070|4071.5|4070.5|4071|4070|72
1629370760000|2021-08-19 10:59:20|||||||||24
1629370770000|2021-08-19 10:59:30|4072|4070.5|4071.5|4071|4072|4071|4071.5|4070.5|130
1629370780000|2021-08-19 10:59:40||4070.5||4071||4071||4070.5|128
1629370790000|2021-08-19 10:59:50|4072|4071.5|4071.5|4070.5|4072|4071.5|4071.5|4070.5|305
1629370800000|2021-08-19 11:00:00|4072|4071|4069.5|4069|4072|4071|4069.5|4069|4041
1629370810000|2021-08-19 11:00:10|4069|4068.5|4070|4069|4070|4069|4069|4068.5|281
1629370820000|2021-08-19 11:00:20|4070.5||4070.5||4070.5||4070.5||300
1629370850000|2021-08-19 11:00:50|4071|4069.5|4071|4069.5|4071|4069.5|4071|4069.5|0
1629370880000|2021-08-19 11:01:20|4070.5||4070||4070.5||4070||0
1629370900000|2021-08-19 11:01:40|4069.5|4069|4070|4069.5|4070.5|4070|4069.5|4069|397
1629370910000|2021-08-19 11:01:50|4070.5|4069|4070.5|4070|4070.5|4070|4070|4069|157
1629370950000|2021-08-19 11:02:30|4071|4070.5|4071|4070.5|4071|4070.5|4071|4070.5|341
1629370960000|2021-08-19 11:02:40|4071.5|4071|4071.5|4071|4071.5|4071|4071|4070|771
1629370970000|2021-08-19 11:02:50||4070.5||4070.5||4070.5||4070.5|272
1629370990000|2021-08-19 11:03:10|4072|4071|4072|4071.5|4072|4071.5|4072|4071|49
1629371000000|2021-08-19 11:03:20|4071.5|4071|4071.5|4071|4071.5|4071|4071.5|4071|26
1629371010000|2021-08-19 11:03:30|4071|4070.5|4071.5|4070.5|4071.5|4070.5|4071|4070|670
1629371020000|2021-08-19 11:03:40|||||||||122
1629371040000|2021-08-19 11:04:00|4072|4071|4072|4070.5|4072|4071.5|4072|4070.5|167
1629371050000|2021-08-19 11:04:10|4071.5|4071|4071.5|4070.5|4071.5|4071.5|4071.5|4070.5|0
1629371070000|2021-08-19 11:04:30|||||||||52
1629371090000|2021-08-19 11:04:50||4071||4070.5||4071||4070.5|112
1629371100000|2021-08-19 11:05:00||4071||4071||4071||4071|0
1629371110000|2021-08-19 11:05:10|4071|4070.5|4071|4070|4071.5|4071|4070.5|4070|345
1629371120000|2021-08-19 11:05:20|4070.5|4069.5|4070.5|4069.5|4070.5|4070|4070.5|4069.5|609
1629371140000|2021-08-19 11:05:40|4070|4069|4070|4069|4070.5|4069|4069.5|4069|1387
1629371160000|2021-08-19 11:06:00|4069.5||4070||4070||4069.5||260
1629371220000|2021-08-19 11:07:00|4070.5|4069.5|4070.5|4069.5|4070.5|4070|4070.5|4069.5|1012
1629371230000|2021-08-19 11:07:10|4070|4069|4070.5|4069.5|4070.5|4069.5|4070|4069|0
1629371240000|2021-08-19 11:07:20|4070|4069|4070.5|4069.5|4070.5|4069.5|4070|4069|0
1629371250000|2021-08-19 11:07:30||4069||4069||4069.5||4069|0
1629371260000|2021-08-19 11:07:40||4069.5||4069||4069.5||4069|0
1629371270000|2021-08-19 11:07:50||4069.5||4069.5||4069.5||4069.5|0
1629371280000|2021-08-19 11:08:00|4071|4070|4071|4070.5|4071|4070.5|4070.5|4070|161
1629371290000|2021-08-19 11:08:10|4070.5|4070|4071|4070|4071|4070.5|4070.5|4069.5|308
1629371340000|2021-08-19 11:09:00||4070.5||4070||4070.5||4070|0
1629371360000|2021-08-19 11:09:20|4070.5|4070.5|4071|4070.5|4071|4070.5|4070.5|4070.5|134
1629371370000|2021-08-19 11:09:30|4071.5|4071|4071.5|4070.5|4072|4071|4071|4070.5|1481
1629371380000|2021-08-19 11:09:40|4072|4071|4072|4071|4072|4071.5|4072|4071|226
1629371400000|2021-08-19 11:10:00|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|471
1629371410000|2021-08-19 11:10:10|4071||4071||4071||4071||20
1629371420000|2021-08-19 11:10:20|4071.5||4071.5||4071.5||4071.5||0
1629371440000|2021-08-19 11:10:40|4072|4071|4072|4071|4072|4071.5|4072|4071|216
1629371470000|2021-08-19 11:11:10|||||||||275
1629371530000|2021-08-19 11:12:10|||||||||297
1629371540000|2021-08-19 11:12:20||4071.5||4071||4071.5||4071|0
1629371590000|2021-08-19 11:13:10|4072.5|4071.5|4072.5|4071.5|4072.5|4071.5|4072|4071.5|253
1629371600000|2021-08-19 11:13:20|4073|4072|4073|4072|4073|4072.5|4073|4072|201
1629371610000|2021-08-19 11:13:30|4073.5|4072.5|4073.5|4073|4073.5|4073|4073.5|4072.5|207
1629371620000|2021-08-19 11:13:40|4074||4074||4074||4073.5||0
1629371640000|2021-08-19 11:14:00|4074.5|4073.5|4074.5|4074|4075|4074|4074.5|4073.5|338
1629371650000|2021-08-19 11:14:10|4074|4073.5|4074|4073|4074|4073.5|4074|4073|334
1629371670000|2021-08-19 11:14:30|4073.5|4072.5|4073.5|4072.5|4074|4073.5|4073|4072.5|4915
1629371680000|2021-08-19 11:14:40|||||||||1742
1629371700000|2021-08-19 11:15:00|4073|4072|4073|4072|4073.5|4072|4072.5|4072|744
1629371710000|2021-08-19 11:15:10|||||||||250
1629371720000|2021-08-19 11:15:20|||||||||649
1629371730000|2021-08-19 11:15:30|4072.5|4071.5|4072|4071.5|4072.5|4071.5|4072|4071.5|1180
1629371760000|2021-08-19 11:16:00|4072.5|4072|4072.5|4071.5|4072.5|4072|4072.5|4071.5|262
1629371770000|2021-08-19 11:16:10|4072|4071|4071|4070|4072|4071|4071|4070|1169
1629371780000|2021-08-19 11:16:20|4070.5|4070.5|4071|4069.5|4071|4070.5|4070.5|4069.5|0
1629371800000|2021-08-19 11:16:40|4070.5||4070.5||4071||4070.5||0
1629371810000|2021-08-19 11:16:50|4071|4070|4071|4070|4071|4070|4071|4069.5|2344
1629371860000|2021-08-19 11:17:40|4071.5|4070.5|4071|4070|4071.5|4070.5|4071|4070|1745
1629371870000|2021-08-19 11:17:50|4071.5|4070.5|4071|4070.5|4071.5|4070.5|4071|4070.5|229
1629371880000|2021-08-19 11:18:00||4070||4070.5||4070.5||4070|72
1629371890000|2021-08-19 11:18:10||4070||4070.5||4070.5||4070|0
1629371900000|2021-08-19 11:18:20|4071.5|4071|4071.5|4070.5|4071.5|4071|4071.5|4070.5|362
1629371910000|2021-08-19 11:18:30|4071|4070|4071|4070|4071|4070|4071|4070|411
1629371920000|2021-08-19 11:18:40|4070.5|4069.5|4070|4069.5|4070.5|4069.5|4070|4069.5|296
1629371930000|2021-08-19 11:18:50|4069.5|4068.5|4070|4069|4070|4069|4069.5|4068.5|398
1629371940000|2021-08-19 11:19:00|4069.5||4070||4070||4069.5||268
1629371980000|2021-08-19 11:19:40|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|656
1629371990000|2021-08-19 11:19:50|4070|4069|4070|4069|4070|4069.5|4069.5|4069|554
1629372000000|2021-08-19 11:20:00|4070.5|4069.5|4071|4070|4071|4070|4070.5|4069.5|659
1629372020000|2021-08-19 11:20:20||4069.5||4069.5||4070||4069.5|0
1629372030000|2021-08-19 11:20:30|4070.5||4070.5||4070.5||4070.5||0
1629372040000|2021-08-19 11:20:40|4071|4070|4072.5|4071.5|4072.5|4071.5|4071|4070|628
1629372070000|2021-08-19 11:21:10|4073||4073||4073||4073||0
1629372080000|2021-08-19 11:21:20|4072.5||4072.5||4072.5||4072||150
1629372090000|2021-08-19 11:21:30|4073|4072|4073|4072|4073|4072|4073|4072|18
1629372100000|2021-08-19 11:21:40|4073.5|4072.5|4073.5|4072.5|4073.5|4072.5|4073.5|4072.5|0
1629372110000|2021-08-19 11:21:50||4073||4073||4073||4073|0
1629372120000|2021-08-19 11:22:00|4074|4072.5|4072|4071|4074|4072.5|4072|4071|870
1629372130000|2021-08-19 11:22:10|4071.5|4070.5|4071|4070.5|4071.5|4070.5|4071|4070|709
1629372150000|2021-08-19 11:22:30|4071.5|4071|4072.5|4071.5|4072.5|4071.5|4071.5|4071|225
1629372180000|2021-08-19 11:23:00|4072|4071|4071.5|4070.5|4072.5|4071|4071.5|4070.5|270
1629372190000|2021-08-19 11:23:10|4071|4070|4071.5|4070.5|4071.5|4071|4071|4070|1145
1629372200000|2021-08-19 11:23:20|4072|4070|4072|4070.5|4072|4070.5|4072|4070|0
1629372210000|2021-08-19 11:23:30||4071||4071||4071||4071|30
1629372220000|2021-08-19 11:23:40|4072.5|4071.5|4073|4072|4073|4072|4072.5|4071.5|124
1629372230000|2021-08-19 11:23:50|4072.5|4071.5|4071.5|4071|4073|4071.5|4071.5|4070.5|502
1629372240000|2021-08-19 11:24:00|4072|4070.5|4071|4070.5|4072|4070.5|4071|4070.5|150
1629372250000|2021-08-19 11:24:10|||||||||62
1629372260000|2021-08-19 11:24:20|4071.5||4071.5||4071.5||4071.5||1
1629372280000|2021-08-19 11:24:40|4072.5|4071|4072.5|4071.5|4072.5|4071.5|4072|4071|71
1629372290000|2021-08-19 11:24:50|4072|4071|4072|4071|4072|4071|4071.5|4070.5|49
1629372300000|2021-08-19 11:25:00|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|0
1629372330000|2021-08-19 11:25:30||4071||4070.5||4071||4070.5|0
1629372340000|2021-08-19 11:25:40|4071||4071||4071||4071||365
1629372350000|2021-08-19 11:25:50|4070.5|4070|4070.5|4069.5|4070.5|4070|4070.5|4069.5|670
1629372380000|2021-08-19 11:26:20|4070||4070||4070||4070||0
1629372390000|2021-08-19 11:26:30|4069.5|4069|4070|4069.5|4070|4069.5|4069.5|4069|631
1629372400000|2021-08-19 11:26:40|4069.5|4069|4070|4069|4070|4069|4069.5|4069|19
1629372420000|2021-08-19 11:27:00|4069.5||4070||4070||4069.5||205
1629372430000|2021-08-19 11:27:10||4069.5||4069.5||4069.5||4069|420
1629372440000|2021-08-19 11:27:20|4070.5|4069|4070|4069|4070.5|4069|4069.5|4069|11
1629372450000|2021-08-19 11:27:30|||||||||5
1629372460000|2021-08-19 11:27:40|4069.5||4070||4070||4069.5||0
1629372480000|2021-08-19 11:28:00|4069.5|4068.5|4068|4067|4070|4068.5|4068|4067|2494
1629372490000|2021-08-19 11:28:10|4067.5|4067.5|4068.5|4067.5|4068.5|4067.5|4067.5|4067|1179
1629372540000|2021-08-19 11:29:00|4068|4067|4068.5|4067.5|4068.5|4067.5|4068|4067|23
1629372560000|2021-08-19 11:29:20|4068||4068.5||4068.5||4068||37
1629372580000|2021-08-19 11:29:40|4069|4068|4069|4068|4069.5|4068.5|4068.5|4068|954
1629372590000|2021-08-19 11:29:50|4069.5|4068.5|4069.5|4069|4069.5|4069|4069.5|4068.5|129
1629372600000|2021-08-19 11:30:00|4070|4069.5|4070|4069|4070.5|4069.5|4070|4069|292
1629372610000|2021-08-19 11:30:10|4070.5|4069.5|4070.5|4070|4070.5|4070|4070.5|4069.5|162
1629372620000|2021-08-19 11:30:20|||||||||20
1629372630000|2021-08-19 11:30:30|4070|4069.5|4070|4069|4070|4069.5|4070|4069|630
1629372650000|2021-08-19 11:30:50|4069.5||4070.5||4070.5||4069.5||0
1629372670000|2021-08-19 11:31:10||4069.5||4070||4070||4069.5|210
1629372690000|2021-08-19 11:31:30|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|4070.5|4070|1044
1629372710000|2021-08-19 11:31:50||4071||4071||4071||4070.5|31
1629372720000|2021-08-19 11:32:00|4072|4071.5|4073|4072|4073|4072|4072|4071.5|80
1629372740000|2021-08-19 11:32:20|4072.5|4071.5|4071.5|4070.5|4072.5|4071.5|4071|4070.5|190
1629372750000|2021-08-19 11:32:30|4071|4070|4071.5|4070.5|4071.5|4070.5|4070.5|4070|1789
1629372760000|2021-08-19 11:32:40|4071|4071|4071|4070|4071|4071|4070.5|4070|2307
1629372780000|2021-08-19 11:33:00|||||||||290
1629372800000|2021-08-19 11:33:20|4070.5||4071||4071||4070.5||22
1629372810000|2021-08-19 11:33:30||4070.5||4070||4070.5||4070|705
1629372830000|2021-08-19 11:33:50|4071.5|4070.5|4071|4070|4071.5|4070.5|4071|4070|1280
1629372840000|2021-08-19 11:34:00|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|95
1629372850000|2021-08-19 11:34:10|4072|4071|4072|4071|4072|4071.5|4072|4070.5|1325
1629372870000|2021-08-19 11:34:30|4071.5|4070.5|4071|4070|4071.5|4070.5|4071|4070|277
1629372880000|2021-08-19 11:34:40||4070.5||4070.5||4070.5||4070.5|76
1629372890000|2021-08-19 11:34:50||4070||4070||4070||4070|86
1629372900000|2021-08-19 11:35:00|4070.5|4070.5|4070.5|4070|4070.5|4070.5|4070.5|4070|545
1629372910000|2021-08-19 11:35:10|4071||4071||4071||4071||323
1629372920000|2021-08-19 11:35:20|4071.5|4070.5|4072|4071|4072|4071|4071.5|4070.5|56
1629372930000|2021-08-19 11:35:30|4071.5||4072||4072||4071.5||0
1629372950000|2021-08-19 11:35:50|4072.5|4071.5|4072.5|4072|4072.5|4072|4072.5|4071.5|84
1629372960000|2021-08-19 11:36:00|||||||||62
1629372970000|2021-08-19 11:36:10|4073|4072.5|4073|4072|4073|4072.5|4073|4072|252
1629372980000|2021-08-19 11:36:20|||||||||500
1629372990000|2021-08-19 11:36:30||4072.5||4072||4072.5||4072|1062
1629373010000|2021-08-19 11:36:50|4072.5|4071.5|4072|4071|4072.5|4071.5|4072|4071|750
1629373020000|2021-08-19 11:37:00||4071.5||4071||4071.5||4071|817
1629373030000|2021-08-19 11:37:10|4071.5|4070.5|4071.5|4071|4072|4071|4071|4070.5|3177
1629373040000|2021-08-19 11:37:20|4072|4071.5|4072.5|4072|4072.5|4072|4072|4071|107
1629373050000|2021-08-19 11:37:30|4073||4073||4073||4073||205
1629373060000|2021-08-19 11:37:40|||||||||463
1629373070000|2021-08-19 11:37:50|4072.5|4071.5|4072|4071|4072.5|4071.5|4072|4071|70
1629373080000|2021-08-19 11:38:00|4072.5|4071.5|4072.5|4071.5|4072.5|4071.5|4072.5|4071.5|245
1629373090000|2021-08-19 11:38:10|4072|4071|4072.5|4071.5|4072.5|4071.5|4072|4071|0
1629373100000|2021-08-19 11:38:20|4072|4071|4072.5|4071.5|4072.5|4071.5|4072|4071|1460
1629373110000|2021-08-19 11:38:30|4073|4071|4073|4072|4073|4072|4073|4071|53
1629373130000|2021-08-19 11:38:50|4072.5|4071.5|4072.5|4071.5|4072.5|4071.5|4072.5|4071.5|0
1629373140000|2021-08-19 11:39:00|4073|4072|4072.5|4071.5|4073|4072|4072.5|4071.5|0
1629373160000|2021-08-19 11:39:20|4072|4071|4072|4071|4072|4071|4072|4071|299
1629373170000|2021-08-19 11:39:30|||||||||350
1629373180000|2021-08-19 11:39:40|4071.5||4072||4072||4071.5||227
1629373190000|2021-08-19 11:39:50|||||||||850
1629373200000|2021-08-19 11:40:00|4072.5|4071.5|4073|4072|4073|4072|4072.5|4071.5|388
1629373210000|2021-08-19 11:40:10|4073.5|4072.5|4073.5|4072.5|4073.5|4072.5|4073.5|4072.5|53
1629373220000|2021-08-19 11:40:20||4073||4073||4073||4073|337
1629373230000|2021-08-19 11:40:30|||||||||20
1629373240000|2021-08-19 11:40:40|4073|4072.5|4073.5|4072.5|4073.5|4072.5|4073|4072.5|16
1629373260000|2021-08-19 11:41:00|4073|4072|4072.5|4071.5|4073.5|4072|4072|4071.5|419
1629373270000|2021-08-19 11:41:10|4073|4072|4073|4072|4073|4072|4073|4071.5|0
1629373280000|2021-08-19 11:41:20|4072.5||4072.5||4072.5||4072.5||23
1629373300000|2021-08-19 11:41:40|4072|4071.5|4072.5|4071.5|4072.5|4071.5|4072|4071.5|24
1629373330000|2021-08-19 11:42:10|4072|4071|4072|4071|4072.5|4071.5|4071.5|4071|195
1629373350000|2021-08-19 11:42:30|4071.5|4070.5|4071|4070.5|4071.5|4070.5|4071|4070.5|218
1629373360000|2021-08-19 11:42:40|4071.5||4071.5||4071.5||4071.5||0
1629373380000|2021-08-19 11:43:00||4071||4071||4071||4071|0
1629373390000|2021-08-19 11:43:10|4072|4071.5|4072.5|4072|4072.5|4072|4072|4071.5|369
1629373400000|2021-08-19 11:43:20|4072|4071.5|4072|4071.5|4072|4071.5|4072|4071.5|209
1629373410000|2021-08-19 11:43:30|4072.5||4072.5||4072.5||4072.5||0
1629373450000|2021-08-19 11:44:10|4072|4071|4072|4071|4072.5|4071|4071.5|4071|284
1629373460000|2021-08-19 11:44:20|4072.5||4072||4072.5||4072||0
1629373470000|2021-08-19 11:44:30|4072.5|4070.5|4071.5|4070.5|4072.5|4070.5|4071|4070.5|195
1629373490000|2021-08-19 11:44:50|4071|4070|4070|4069.5|4071.5|4070|4070|4069.5|542
1629373500000|2021-08-19 11:45:00|4070.5||4070.5||4070.5||4070.5||0
1629373520000|2021-08-19 11:45:20|4070|4069|4070.5|4069.5|4070.5|4069.5|4069.5|4069|918
1629373540000|2021-08-19 11:45:40|4071|4070|4071|4070|4071|4070|4071|4070|223
1629373550000|2021-08-19 11:45:50|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|0
1629373560000|2021-08-19 11:46:00|4071|4070|4070.5|4069.5|4071|4070|4070.5|4069.5|8
1629373570000|2021-08-19 11:46:10|4070|4069|4069.5|4068.5|4070|4069|4069.5|4068.5|0
1629373580000|2021-08-19 11:46:20|4070||4069.5||4070||4069.5||0
1629373590000|2021-08-19 11:46:30|4070|4069|4069.5|4069|4070|4069.5|4069.5|4069|115
1629373600000|2021-08-19 11:46:40|4070|4069.5|4070.5|4069.5|4070.5|4069.5|4070|4069.5|36
1629373620000|2021-08-19 11:47:00||4069||4069.5||4069.5||4069|0
1629373630000|2021-08-19 11:47:10|4070|4069|4070|4069|4070|4069.5|4069.5|4069|681
1629373640000|2021-08-19 11:47:20|4069.5|4068.5|4069.5|4068|4069.5|4068.5|4069|4068|1517
1629373670000|2021-08-19 11:47:50|4070|4068.5|4069.5|4068.5|4070|4069.5|4069.5|4068.5|164
1629373680000|2021-08-19 11:48:00|4069|4069|4069.5|4069|4069.5|4069|4069|4069|68
1629373700000|2021-08-19 11:48:20|4070|4068.5|4069.5|4068.5|4070|4069|4069|4068.5|244
1629373710000|2021-08-19 11:48:30|4069||4069||4069||4069||237
1629373730000|2021-08-19 11:48:50|4069.5|4069|4069|4068.5|4069.5|4069|4069|4068.5|236
1629373740000|2021-08-19 11:49:00|4069.5|4069|4069.5|4068.5|4069.5|4069|4069.5|4068.5|86
1629373750000|2021-08-19 11:49:10|4069|4068|4068.5|4067.5|4069|4068|4068.5|4067.5|93
1629373770000|2021-08-19 11:49:30|4069|4068|4070|4068.5|4070|4068.5|4069|4067.5|371
1629373830000|2021-08-19 11:50:30|4069.5||4070||4070||4069.5||0
1629373850000|2021-08-19 11:50:50|4069.5|4068|4069|4068|4069.5|4068|4068.5|4068|72
1629373870000|2021-08-19 11:51:10|4068.5|4067.5|4068|4067|4069|4067.5|4068|4067|88
1629373880000|2021-08-19 11:51:20|4067.5||4067.5||4067.5||4067.5||0
1629373890000|2021-08-19 11:51:30|4067|4066.5|4067.5|4066.5|4068|4067|4067|4066|179
1629373900000|2021-08-19 11:51:40|4068||4068||4068||4067.5||0
1629373910000|2021-08-19 11:51:50|4067.5||4067.5||4067.5||4067.5||0
1629373920000|2021-08-19 11:52:00|4068||4068||4068||4067.5||0
1629373930000|2021-08-19 11:52:10|4068.5|4067|4069.5|4068.5|4069.5|4069|4068.5|4066.5|4017
1629373940000|2021-08-19 11:52:20|4069|4068|4069|4068|4069|4068.5|4068.5|4068|1112
1629373950000|2021-08-19 11:52:30|4068.5||4069||4069||4068.5||32
1629373960000|2021-08-19 11:52:40|4068.5|4068.5|4067.5|4066.5|4068.5|4068.5|4067.5|4066.5|608
1629373970000|2021-08-19 11:52:50|4068||4068||4068||4068||125
1629373980000|2021-08-19 11:53:00|4067.5|4067|4067.5|4066.5|4067.5|4067|4067.5|4066.5|1384
1629374010000|2021-08-19 11:53:30|4067||4067.5||4067.5||4067||1486
1629374020000|2021-08-19 11:53:40|4067|4067|4067|4066|4067.5|4067|4066.5|4066|2591
1629374030000|2021-08-19 11:53:50|4066.5|4065.5|4066.5|4066|4066.5|4066|4066|4065.5|550
1629374040000|2021-08-19 11:54:00|4066|4065.5|4066.5|4065.5|4066.5|4066|4066|4065|60
1629374050000|2021-08-19 11:54:10|4067|4066|4066.5|4065|4067|4066|4066.5|4065|19
1629374070000|2021-08-19 11:54:30|4067|4065.5|4068.5|4067.5|4068.5|4068|4067|4065|10754
1629374080000|2021-08-19 11:54:40|4068|4067|4068|4067.5|4068.5|4067.5|4068|4067|339
1629374090000|2021-08-19 11:54:50|4068.5||4068.5||4068.5||4068.5||0
1629374100000|2021-08-19 11:55:00|4068|4067|4068|4067|4068|4067|4068|4067|969
1629374110000|2021-08-19 11:55:10||4067.5||4067.5||4067.5||4067.5|347
1629374120000|2021-08-19 11:55:20|4068.5|4068|4068.5|4067.5|4068.5|4068|4068.5|4067.5|683
1629374130000|2021-08-19 11:55:30|4068|4068|4068|4067.5|4068|4068|4068|4067|2018
1629374150000|2021-08-19 11:55:50|4067.5|4067|4067.5|4067|4067.5|4067|4067.5|4067|728
1629374160000|2021-08-19 11:56:00|4068||4068||4068||4068||40
1629374170000|2021-08-19 11:56:10|4067.5|4066.5|4067.5|4067|4067.5|4067|4067|4066.5|194
1629374180000|2021-08-19 11:56:20|4068||4068||4068||4067.5||91
1629374200000|2021-08-19 11:56:40|4067.5||4068||4068||4067.5||0
1629374210000|2021-08-19 11:56:50|4068.5|4067.5|4068.5|4067.5|4068.5|4067.5|4068.5|4067.5|221
1629374220000|2021-08-19 11:57:00|4069|4068|4069.5|4068.5|4069.5|4068.5|4069|4068|746
1629374230000|2021-08-19 11:57:10|4070|4069|4069.5|4068.5|4070|4069|4069.5|4068.5|125
1629374240000|2021-08-19 11:57:20|4070.5|4069|4070.5|4069|4070.5|4069.5|4069.5|4069|590
1629374250000|2021-08-19 11:57:30||4069.5||4069.5||4069.5||4069.5|0
1629374260000|2021-08-19 11:57:40|4071|4070|4071.5|4070.5|4071.5|4070.5|4071|4070|0
1629374270000|2021-08-19 11:57:50|4071|4070|4070.5|4070|4071|4070|4070.5|4070|58
1629374280000|2021-08-19 11:58:00|4071|4070.5|4071.5|4070.5|4072|4070.5|4070.5|4070|155
1629374290000|2021-08-19 11:58:10|4072||4072||4072||4072||120
1629374300000|2021-08-19 11:58:20||4071||4071.5||4071.5||4071|11
1629374310000|2021-08-19 11:58:30|4071.5|4071|4072|4071.5|4072|4071.5|4071.5|4070.5|750
1629374320000|2021-08-19 11:58:40|4072.5|4072|4072.5|4071.5|4072.5|4072|4072.5|4071.5|73
1629374340000|2021-08-19 11:59:00|4072|4071|4071.5|4070.5|4072.5|4071|4071.5|4070.5|178
1629374350000|2021-08-19 11:59:10|4071||4071||4071||4071||184
1629374360000|2021-08-19 11:59:20|4071.5|4071|4072|4071|4072|4071|4071|4070.5|315
1629374370000|2021-08-19 11:59:30|||||||||454
1629374390000|2021-08-19 11:59:50|4071.5||4072||4072||4071.5||0
1629374400000|2021-08-19 12:00:00|4071.5|4070.5|4071.5|4070.5|4072|4071|4071|4070.5|316
1629374420000|2021-08-19 12:00:20||4071||4071||4071||4071|0
1629374430000|2021-08-19 12:00:30|4072|4071.5|4072.5|4071.5|4072.5|4071.5|4072|4071|134
1629374440000|2021-08-19 12:00:40|4072|4071|4071.5|4070.5|4072|4071|4071|4070.5|180
1629374450000|2021-08-19 12:00:50|4072|4071|4071.5|4070.5|4072|4071|4071.5|4070.5|25
1629374460000|2021-08-19 12:01:00|4072|4071|4072|4071|4072|4071.5|4071.5|4071|469
1629374470000|2021-08-19 12:01:10||4071.5||4071.5||4071.5||4071.5|0
1629374480000|2021-08-19 12:01:20|4072.5|4072|4073|4072.5|4073|4072.5|4072.5|4072|834
1629374490000|2021-08-19 12:01:30|4073.5|4072|4073|4072|4073.5|4072.5|4072.5|4072|627
1629374500000|2021-08-19 12:01:40|4072.5|4071.5|4072.5|4071.5|4072.5|4071.5|4072.5|4071.5|0
1629374510000|2021-08-19 12:01:50|4072|4071|4072|4071.5|4072|4071.5|4072|4071|232
1629374520000|2021-08-19 12:02:00|4072.5||4072.5||4072.5||4072||81
1629374530000|2021-08-19 12:02:10|4072|4071|4071|4070|4072|4071|4071|4070|941
1629374550000|2021-08-19 12:02:30|4071.5|4070.5|4072|4071|4072|4071|4071.5|4070|99
1629374560000|2021-08-19 12:02:40|4071.5|4070.5|4072|4071|4072|4071|4071.5|4070.5|160
1629374570000|2021-08-19 12:02:50|4071.5|4070.5|4070.5|4069.5|4071.5|4070.5|4070.5|4069.5|2990
1629374580000|2021-08-19 12:03:00|4071|4070|4070.5|4069.5|4071|4070|4070|4069.5|325
1629374590000|2021-08-19 12:03:10|4070|4070|4070.5|4069.5|4071|4070|4070|4069.5|1145
1629374600000|2021-08-19 12:03:20|4070|4069|4068.5|4067.5|4070|4069|4068|4067|2187
1629374610000|2021-08-19 12:03:30||4068||4067.5||4068||4067.5|0
1629374620000|2021-08-19 12:03:40|4069||4068.5||4069||4068.5||4
1629374630000|2021-08-19 12:03:50|4068|4067|4068|4067|4068.5|4067|4068|4066.5|0
1629374640000|2021-08-19 12:04:00|4068.5||4068||4068.5||4068||4
1629374650000|2021-08-19 12:04:10||4067.5||4067||4067.5||4067|0
1629374660000|2021-08-19 12:04:20||4067.5||4067||4067.5||4067|0
1629374670000|2021-08-19 12:04:30|4068.5|4067.5|4069.5|4068.5|4069.5|4068.5|4068|4067|529
1629374680000|2021-08-19 12:04:40|4069||4069||4069.5||4069||24
1629374690000|2021-08-19 12:04:50|4069.5|4069|4070|4068.5|4070|4069|4069|4068.5|0
1629374710000|2021-08-19 12:05:10|4070.5|4069|4070.5|4069.5|4070.5|4069.5|4070.5|4069|0
1629374720000|2021-08-19 12:05:20|4070|4069|4069|4068.5|4070|4069|4069|4068.5|175
1629374730000|2021-08-19 12:05:30|4069.5||4069.5||4069.5||4069.5||227
1629374740000|2021-08-19 12:05:40|4070|4069|4069.5|4068.5|4070|4069|4069.5|4068.5|63
1629374780000|2021-08-19 12:06:20|||||||||76
1629374790000|2021-08-19 12:06:30||4069||4068.5||4069||4068.5|0
1629374800000|2021-08-19 12:06:40|4069||4069.5||4069.5||4069||0
1629374810000|2021-08-19 12:06:50|||||||||224
1629374840000|2021-08-19 12:07:20|4070|4069|4070|4069|4070|4069.5|4070|4069|210
1629374850000|2021-08-19 12:07:30|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|0
1629374880000|2021-08-19 12:08:00|4069||4069||4069||4069||0
1629374890000|2021-08-19 12:08:10||4068||4068||4068||4068|412
1629374910000|2021-08-19 12:08:30|||||||||33
1629374920000|2021-08-19 12:08:40|4069.5|4068.5|4071|4070|4071.5|4070|4069.5|4068|1290
1629374940000|2021-08-19 12:09:00|4071.5|4070.5|4071.5|4070|4072|4071|4071.5|4070|290
1629374950000|2021-08-19 12:09:10|4072|4070.5|4072.5|4071.5|4072.5|4071.5|4072|4070.5|26
1629374960000|2021-08-19 12:09:20|4073||4073||4073||4073||0
1629374980000|2021-08-19 12:09:40||4072||4072||4072||4072|0
1629374990000|2021-08-19 12:09:50|4073.5|4072.5|4074|4073|4074|4073|4073.5|4072.5|127
1629375000000|2021-08-19 12:10:00|4073.5|4072.5|4073.5|4072.5|4074|4072.5|4073|4072.5|0
1629375010000|2021-08-19 12:10:10|4073|4072|4073|4071.5|4073.5|4072.5|4072.5|4071.5|682
1629375020000|2021-08-19 12:10:20|4072.5||4073||4073||4072.5||0
1629375050000|2021-08-19 12:10:50|4073.5|4072|4073.5|4072.5|4073.5|4072.5|4073.5|4072|20
1629375060000|2021-08-19 12:11:00|4074|4073|4074|4073|4074.5|4073.5|4073.5|4073|236
1629375070000|2021-08-19 12:11:10|4073.5||4074||4074||4073.5||0
1629375140000|2021-08-19 12:12:20|4074.5||4074.5||4074.5||4074.5||2
1629375150000|2021-08-19 12:12:30|4074||4074||4074||4074||0
1629375160000|2021-08-19 12:12:40|4074.5|4073.5|4075|4074|4075|4074|4074.5|4073.5|0
1629375180000|2021-08-19 12:13:00|4074.5|4073.5|4075|4074|4075|4074|4074|4073.5|26
1629375190000|2021-08-19 12:13:10|4075.5|4074.5|4075.5|4074|4075.5|4074.5|4075|4074|284
1629375220000|2021-08-19 12:13:40|4075||4075||4075||4075||0
1629375250000|2021-08-19 12:14:10|4074.5||4074.5||4074.5||4074.5||0
1629375270000|2021-08-19 12:14:30|4074|4073.5|4073.5|4073|4074|4073.5|4073.5|4073|370
1629375280000|2021-08-19 12:14:40|4074||4074||4074||4074||26
1629375290000|2021-08-19 12:14:50|4074.5||4074||4074.5||4074||0
1629375300000|2021-08-19 12:15:00|4074.5|4073.5|4074.5|4073|4074.5|4073.5|4074.5|4073|150
1629375310000|2021-08-19 12:15:10|4075|4073.5|4075.5|4074|4075.5|4074|4075|4073.5|393
1629375320000|2021-08-19 12:15:20|4075||4075.5||4075.5||4075||62
1629375330000|2021-08-19 12:15:30|4075||4075.5||4075.5||4075||0
1629375350000|2021-08-19 12:15:50|4075||4075||4075||4075||0
1629375360000|2021-08-19 12:16:00|4074.5|4073|4074|4073|4074.5|4074|4074|4073|205
1629375380000|2021-08-19 12:16:20|||||||||24
1629375390000|2021-08-19 12:16:30|4074.5|4073.5|4074.5|4073.5|4074.5|4073.5|4074.5|4073.5|90
1629375400000|2021-08-19 12:16:40|4075|4074|4075|4074|4075|4074|4074.5|4074|22
1629375410000|2021-08-19 12:16:50|4074.5||4075||4075||4074.5||30
1629375440000|2021-08-19 12:17:20|||||||||69
1629375450000|2021-08-19 12:17:30|||||||||54
1629375460000|2021-08-19 12:17:40|4074.5||4075||4075||4074.5||15
1629375480000|2021-08-19 12:18:00|4074.5|4073.5|4074|4073|4074.5|4073.5|4073.5|4073|288
1629375520000|2021-08-19 12:18:40|||||||||500
1629375560000|2021-08-19 12:19:20|4073.5||4074||4074||4073.5||0
1629375570000|2021-08-19 12:19:30||4073.5||4073||4073.5||4073|0
1629375590000|2021-08-19 12:19:50||4073.5||4073.5||4073.5||4073|23
1629375600000|2021-08-19 12:20:00|||||||||79
1629375610000|2021-08-19 12:20:10||4073||4073||4073||4073|200
1629375620000|2021-08-19 12:20:20|4074.5|4073.5|4074.5|4073.5|4074.5|4073.5|4074.5|4073|55
1629375630000|2021-08-19 12:20:30|4074|4073|4074|4073|4074|4073|4074|4073|113
1629375670000|2021-08-19 12:21:10|4073.5|4073.5|4074|4073.5|4074|4073.5|4073.5|4073.5|451
1629375680000|2021-08-19 12:21:20|4074.5|4074|4074|4073|4074.5|4074|4074|4073|787
1629375700000|2021-08-19 12:21:40|4074.5|4073.5|4074|4073|4074.5|4073.5|4074|4073|41
1629375740000|2021-08-19 12:22:20|4073.5||4074||4074||4073.5||0
1629375760000|2021-08-19 12:22:40|4074.5|4073.5|4075|4074.5|4075.5|4074.5|4074.5|4073.5|386
1629375770000|2021-08-19 12:22:50|4075.5||4075.5||4075.5||4075.5||0
1629375780000|2021-08-19 12:23:00|4076|4075|4076|4075|4076|4075|4075.5|4075|200
1629375790000|2021-08-19 12:23:10|4075.5||4076||4076||4075.5||0
1629375800000|2021-08-19 12:23:20||4075.5||4075.5||4075.5||4075.5|140
1629375810000|2021-08-19 12:23:30|4076.5||4076.5||4076.5||4076.5||2
1629375840000|2021-08-19 12:24:00|4076|4075|4076|4075|4076.5|4075.5|4075.5|4075|1012
1629375850000|2021-08-19 12:24:10||4075.5||4075.5||4075.5||4075.5|0
1629375860000|2021-08-19 12:24:20|4076.5||4076.5||4076.5||4076.5||0
1629375890000|2021-08-19 12:24:50|4077|4076|4077|4076.5|4077.5|4076.5|4077|4076|322
1629375900000|2021-08-19 12:25:00|4077.5||4077.5||4077.5||4077.5||277
1629375910000|2021-08-19 12:25:10|4078|4077|4078|4077|4078.5|4077|4077.5|4077|157
1629375920000|2021-08-19 12:25:20|4077.5|4076.5|4077|4076|4077.5|4076.5|4076.5|4076|302
1629375930000|2021-08-19 12:25:30|4076.5||4077||4077||4076.5||0
1629375950000|2021-08-19 12:25:50|4076.5||4077||4077||4076.5||0
1629375960000|2021-08-19 12:26:00|4076.5|4076.5|4077.5|4077|4078|4077|4076.5|4076.5|220
1629376000000|2021-08-19 12:26:40|4078|4077.5|4078|4077|4078.5|4077.5|4077.5|4077|250
1629376030000|2021-08-19 12:27:10|4078.5||4078||4078.5||4078||0
1629376040000|2021-08-19 12:27:20|4078.5||4078||4078.5||4077.5||0
1629376060000|2021-08-19 12:27:40|4077.5|4076.5|4077|4076|4077.5|4077|4077|4076|409
1629376100000|2021-08-19 12:28:20||4076.5||4076.5||4076.5||4076.5|0
1629376110000|2021-08-19 12:28:30|4077.5||4077.5||4077.5||4077.5||171
1629376130000|2021-08-19 12:28:50|4078||4078||4078||4078||0
1629376140000|2021-08-19 12:29:00|4077.5||4077.5||4077.5||4077.5||0
1629376170000|2021-08-19 12:29:30||4077||4076.5||4077||4076.5|124
1629376180000|2021-08-19 12:29:40|4077|4076|4077|4076|4077|4076.5|4076.5|4076|1104
1629376190000|2021-08-19 12:29:50|4076.5|4075.5|4076.5|4075.5|4076.5|4075.5|4076.5|4075.5|490
1629376200000|2021-08-19 12:30:00|||||||||48
1629376210000|2021-08-19 12:30:10||4076||4076||4076||4076|0
1629376230000|2021-08-19 12:30:30|4077|4076.5|4077.5|4076|4077.5|4076.5|4077|4076|271
1629376240000|2021-08-19 12:30:40|4077|4076.5|4077|4076|4077|4076.5|4076.5|4076|42
1629376250000|2021-08-19 12:30:50|4077.5||4077.5||4077.5||4077.5||0
1629376260000|2021-08-19 12:31:00|4078|4076.5|4077.5|4077|4078|4077|4077.5|4076.5|245
1629376270000|2021-08-19 12:31:10|4078||4077.5||4078||4077.5||0
1629376280000|2021-08-19 12:31:20|4078||4078||4078||4078||0
1629376290000|2021-08-19 12:31:30|4077.5|4076.5|4078|4077|4078|4077|4077.5|4076.5|299
1629376300000|2021-08-19 12:31:40|||||||||62
1629376310000|2021-08-19 12:31:50|4078.5|4077.5|4079|4078|4079.5|4078|4078.5|4077.5|201
1629376320000|2021-08-19 12:32:00|4079.5|4078.5|4079.5|4078|4079.5|4079|4079.5|4078|8
1629376330000|2021-08-19 12:32:10|4079||4079||4079.5||4079||0
1629376340000|2021-08-19 12:32:20|4079.5|4078.5|4079.5|4078.5|4079.5|4078.5|4079.5|4078.5|221
1629376350000|2021-08-19 12:32:30|4080|4079|4080|4079|4080|4079|4080|4079|0
1629376370000|2021-08-19 12:32:50|4080.5|4079.5|4080|4079.5|4080.5|4080|4080|4079|213
1629376380000|2021-08-19 12:33:00|4080.5|4080|4081|4079.5|4081|4080|4080.5|4079.5|77
1629376390000|2021-08-19 12:33:10|4080.5||4080.5||4080.5||4080||0
1629376400000|2021-08-19 12:33:20|4080|4079|4080|4079.5|4080|4079.5|4080|4079|33
1629376410000|2021-08-19 12:33:30|4079.5|4079|4080|4079|4080|4079|4079.5|4079|54
1629376440000|2021-08-19 12:34:00||4079.5||4079||4079.5||4079|64
1629376450000|2021-08-19 12:34:10|4079.5||4079.5||4080||4079.5||0
1629376460000|2021-08-19 12:34:20|4079|4078|4079|4078|4079.5|4078.5|4079|4078|178
1629376470000|2021-08-19 12:34:30|4078.5|4077.5|4078.5|4077.5|4078.5|4077.5|4078|4077.5|742
1629376480000|2021-08-19 12:34:40|4079|4078|4078.5|4077.5|4079.5|4078|4078.5|4077.5|942
1629376490000|2021-08-19 12:34:50|4078|4077|4078|4077|4078|4077|4077.5|4076.5|617
1629376500000|2021-08-19 12:35:00|4077.5|4076.5|4077|4076|4078|4076.5|4076.5|4075.5|799
1629376510000|2021-08-19 12:35:10||4075.5||4076||4076||4075.5|0
1629376520000|2021-08-19 12:35:20|4076.5|4075.5|4077|4076|4077|4076|4076.5|4075.5|0
1629376540000|2021-08-19 12:35:40|4076.5|4075.5|4077|4075.5|4077|4075.5|4076.5|4075.5|426
1629376560000|2021-08-19 12:36:00|4076.5|4076|4078|4077|4078|4077|4076.5|4076|831
1629376580000|2021-08-19 12:36:20|4078.5|4077.5|4078.5|4077.5|4078.5|4077.5|4078.5|4077.5|238
1629376590000|2021-08-19 12:36:30|4079|4078|4079|4078|4079.5|4078|4079|4078|0
1629376600000|2021-08-19 12:36:40||4077.5||4077.5||4077.5||4077.5|0
1629376610000|2021-08-19 12:36:50||4078||4077.5||4078||4077.5|0
1629376620000|2021-08-19 12:37:00|4078.5|4077|4077.5|4077|4078.5|4077|4077.5|4077|429
1629376640000|2021-08-19 12:37:20|4078.5|4077.5|4078.5|4077|4078.5|4077.5|4078.5|4077|90
1629376650000|2021-08-19 12:37:30|4078|4077.5|4078|4077|4078|4077.5|4078|4077|0
1629376660000|2021-08-19 12:37:40|4077.5|4076.5|4077.5|4076.5|4077.5|4076.5|4077|4076|293
1629376680000|2021-08-19 12:38:00|4078|4077|4078.5|4077.5|4078.5|4077.5|4078|4077|205
1629376690000|2021-08-19 12:38:10||4077||4077||4077||4077|0
1629376700000|2021-08-19 12:38:20||4077.5||4077.5||4077.5||4077.5|0
1629376710000|2021-08-19 12:38:30|||||||||27
1629376730000|2021-08-19 12:38:50||4078||4077.5||4078||4077.5|128
1629376740000|2021-08-19 12:39:00||4078||4077.5||4078||4077.5|104
1629376760000|2021-08-19 12:39:20|4079|4078|4080|4078.5|4080|4078.5|4079|4078|145
1629376770000|2021-08-19 12:39:30|4079.5|4078|4079.5|4078.5|4079.5|4078.5|4079|4078|0
1629376780000|2021-08-19 12:39:40||4079||4078.5||4079||4078.5|0
1629376790000|2021-08-19 12:39:50|4080||4080||4080||4080||95
1629376800000|2021-08-19 12:40:00|4079.5|4079|4080.5|4079.5|4080.5|4079.5|4079.5|4079|0
1629376810000|2021-08-19 12:40:10|4080|4080|4080.5|4079.5|4080.5|4080|4080|4079.5|290
1629376820000|2021-08-19 12:40:20|4080|4079|4080|4079|4080.5|4079|4080|4079|136
1629376830000|2021-08-19 12:40:30|4079.5|4078.5|4080|4078.5|4080|4078.5|4079.5|4078.5|284
1629376840000|2021-08-19 12:40:40|4079.5||4079.5||4079.5||4079.5||0
1629376850000|2021-08-19 12:40:50|4079||4079.5||4079.5||4079||0
1629376860000|2021-08-19 12:41:00|4080|4079|4080|4079|4080|4079|4080|4079|0
1629376870000|2021-08-19 12:41:10|4079.5||4080||4080||4079.5||0
1629376880000|2021-08-19 12:41:20|4079.5|4079.5|4080|4079.5|4080|4079.5|4079.5|4079.5|0
1629376890000|2021-08-19 12:41:30|4081|4080|4080|4079.5|4081|4080|4080|4079.5|1648
1629376900000|2021-08-19 12:41:40|4080.5|4080|4080.5|4079.5|4080.5|4080|4080.5|4079.5|594
1629376920000|2021-08-19 12:42:00|4080|4080|4081|4080|4081|4080|4080|4080|108
1629376930000|2021-08-19 12:42:10|4080.5|4079.5|4080|4079.5|4080.5|4079.5|4080|4079.5|43
1629376940000|2021-08-19 12:42:20|4080.5||4080.5||4080.5||4080||0
1629376950000|2021-08-19 12:42:30|4080|4079|4079.5|4078.5|4080|4079|4079.5|4078.5|905
1629376960000|2021-08-19 12:42:40|4079|4078|4079|4078|4079|4078|4078.5|4078|246
1629376990000|2021-08-19 12:43:10|||||||||13
1629377000000|2021-08-19 12:43:20|4079.5|4078.5|4080.5|4079.5|4081|4079.5|4079.5|4078.5|245
1629377010000|2021-08-19 12:43:30|4080|4080|4080.5|4080|4080.5|4080|4080|4080|0
1629377020000|2021-08-19 12:43:40|4080|4079.5|4080|4079.5|4080.5|4079.5|4079.5|4079|440
1629377030000|2021-08-19 12:43:50||4079||4079||4079||4079|0
1629377040000|2021-08-19 12:44:00|4079.5||4080||4080||4079.5||0
1629377050000|2021-08-19 12:44:10|4079.5|4079.5|4080|4079|4080|4079.5|4079.5|4079|482
1629377070000|2021-08-19 12:44:30|4079.5|4078.5|4079|4078.5|4080|4078.5|4079|4078.5|345
1629377080000|2021-08-19 12:44:40|4078.5|4078|4078.5|4077.5|4078.5|4078|4078.5|4077.5|316
1629377090000|2021-08-19 12:44:50|4079|4078|4079.5|4078.5|4079.5|4078.5|4079|4077.5|401
1629377100000|2021-08-19 12:45:00|4079|4078|4078.5|4077.5|4079|4078|4078.5|4077.5|92
1629377110000|2021-08-19 12:45:10||4077||4077.5||4077.5||4077|0
1629377120000|2021-08-19 12:45:20|4078|4077|4077.5|4077|4078.5|4077|4077.5|4077|196
1629377130000|2021-08-19 12:45:30|||||||||41
1629377140000|2021-08-19 12:45:40|4078|4077.5|4078|4077|4078|4077.5|4078|4077|81
1629377150000|2021-08-19 12:45:50|4077.5||4077.5||4077.5||4077.5||202
1629377160000|2021-08-19 12:46:00|4078||4078||4078||4078||0
1629377170000|2021-08-19 12:46:10|||||||||255
1629377180000|2021-08-19 12:46:20|4077.5|4076.5|4077|4076|4077.5|4076.5|4076.5|4076|417
1629377190000|2021-08-19 12:46:30|4076.5|4075.5|4076.5|4075.5|4076.5|4075.5|4076|4075.5|106
1629377210000|2021-08-19 12:46:50|4076|4075|4076|4075|4076|4075|4076|4075|0
1629377220000|2021-08-19 12:47:00|4075.5|4075.5|4076.5|4075.5|4076.5|4076|4075.5|4075|506
1629377230000|2021-08-19 12:47:10|4076||4076.5||4076.5||4076||22
1629377240000|2021-08-19 12:47:20|4076|4075|4076|4075|4076.5|4075|4075.5|4075|140
1629377250000|2021-08-19 12:47:30|4075.5|4074.5|4075.5|4074.5|4075.5|4074.5|4075|4074.5|207
1629377260000|2021-08-19 12:47:40|4075|4074|4075|4074|4075|4074|4074.5|4073.5|67
1629377270000|2021-08-19 12:47:50|4074.5|4073.5|4074.5|4073.5|4074.5|4073.5|4074.5|4073.5|0
1629377280000|2021-08-19 12:48:00|4074|4073|4074.5|4073.5|4074.5|4074|4074|4073|954
1629377290000|2021-08-19 12:48:10|4074|4073|4074|4073|4074|4073|4074|4073|300
1629377320000|2021-08-19 12:48:40|4073.5||4074||4074||4073.5||32
1629377330000|2021-08-19 12:48:50|4074.5|4073.5|4074.5|4073.5|4074.5|4074|4074.5|4073|378
1629377340000|2021-08-19 12:49:00|4074||4074||4074.5||4074||282
1629377350000|2021-08-19 12:49:10|4074.5|4073|4073|4072.5|4074.5|4073|4073|4072.5|524
1629377360000|2021-08-19 12:49:20|4073.5|4072|4073.5|4072.5|4073.5|4072.5|4073.5|4072|0
1629377380000|2021-08-19 12:49:40|4073|4072|4072.5|4071.5|4073|4072|4072.5|4071.5|246
1629377390000|2021-08-19 12:49:50|4072|4071|4072.5|4071.5|4072.5|4071.5|4072|4071|50
1629377400000|2021-08-19 12:50:00|4072|4072|4072|4071|4072|4072|4071.5|4071|770
1629377410000|2021-08-19 12:50:10|4072.5|4071.5|4072.5|4071.5|4072.5|4072|4072.5|4071.5|450
1629377420000|2021-08-19 12:50:20|4072||4072||4072||4072||0
1629377430000|2021-08-19 12:50:30|4071.5|4071|4071.5|4070.5|4072|4071|4071.5|4070.5|807
1629377440000|2021-08-19 12:50:40|4071|4070|4071|4070|4071|4070|4071|4070|0
1629377450000|2021-08-19 12:50:50||4070.5||4070||4070.5||4070|29
1629377460000|2021-08-19 12:51:00|4071.5|4070.5|4071.5|4070.5|4072|4071.5|4071|4070|1980
1629377470000|2021-08-19 12:51:10|4071|4070|4071|4070|4071|4070|4071|4070|0
1629377480000|2021-08-19 12:51:20|4071.5|4070.5|4071.5|4070|4071.5|4070.5|4071.5|4070|0
1629377510000|2021-08-19 12:51:50|||||||||243
1629377520000|2021-08-19 12:52:00|||||||||62
1629377530000|2021-08-19 12:52:10||4070.5||4070||4070.5||4070|1
1629377540000|2021-08-19 12:52:20|||||||||18
1629377560000|2021-08-19 12:52:40|4071|4070.5|4071|4070.5|4071.5|4070.5|4070.5|4070.5|335
1629377570000|2021-08-19 12:52:50|4071.5|4070|4071.5|4070.5|4071.5|4070.5|4071.5|4070|1964
1629377580000|2021-08-19 12:53:00|4072|4071|4071.5|4071|4072|4071.5|4071.5|4070.5|2444
1629377590000|2021-08-19 12:53:10|||||||||13
1629377600000|2021-08-19 12:53:20|4072|4071.5|4072|4071|4072|4071.5|4071.5|4071|784
1629377610000|2021-08-19 12:53:30|4071.5|4070.5|4071|4070|4072|4070.5|4071|4070|791
1629377620000|2021-08-19 12:53:40|4071.5|4070.5|4072|4071|4073|4072|4071.5|4070|455
1629377640000|2021-08-19 12:54:00|4072.5|4071.5|4072|4071.5|4072.5|4071.5|4072|4071.5|160
1629377650000|2021-08-19 12:54:10|4072.5|4071|4071|4070|4072.5|4071|4071|4070|385
1629377660000|2021-08-19 12:54:20|4071.5||4071||4071.5||4071||0
1629377670000|2021-08-19 12:54:30|4070.5|4069.5|4070.5|4069.5|4070.5|4069.5|4070|4069.5|302
1629377680000|2021-08-19 12:54:40|4070|4069|4070|4069|4070|4069|4070|4069|0
1629377690000|2021-08-19 12:54:50||4069.5||4069||4069.5||4069|23
1629377700000|2021-08-19 12:55:00||4069.5||4069||4069.5||4069|274
1629377710000|2021-08-19 12:55:10||4069.5||4069||4069.5||4069|166
1629377720000|2021-08-19 12:55:20|4069.5|4068.5|4070|4069|4070|4069|4069|4068.5|2448
1629377730000|2021-08-19 12:55:30|4069.5|4068.5|4069.5|4068.5|4069.5|4069|4069.5|4068.5|0
1629377750000|2021-08-19 12:55:50|4069|4068|4067.5|4067|4069|4068|4067.5|4067|1855
1629377760000|2021-08-19 12:56:00|4068|4067.5|4069|4068|4069|4068.5|4068|4067.5|1676
1629377770000|2021-08-19 12:56:10|4068.5|4067.5|4068|4067|4068.5|4067.5|4067.5|4067|547
1629377780000|2021-08-19 12:56:20|4068.5|4067.5|4068|4067.5|4068.5|4067.5|4068|4067.5|20
1629377790000|2021-08-19 12:56:30|4068.5|4068|4069|4068|4069|4068|4068.5|4068|0
1629377820000|2021-08-19 12:57:00|4069.5|4068.5|4069.5|4069|4069.5|4069|4069.5|4068.5|350
1629377830000|2021-08-19 12:57:10|4070|4068.5|4069.5|4068.5|4070|4069|4069|4068.5|313
1629377840000|2021-08-19 12:57:20|4069|4068|4069|4068|4069|4068|4069|4068|62
1629377880000|2021-08-19 12:58:00|4068.5||4069||4069||4068.5||88
1629377890000|2021-08-19 12:58:10|||||||||91
1629377940000|2021-08-19 12:59:00||4068.5||4068||4068.5||4068|167
1629377960000|2021-08-19 12:59:20||4068.5||4068||4068.5||4068|50
1629377970000|2021-08-19 12:59:30|4069.5|4068.5|4069|4068.5|4069.5|4068.5|4069|4068|709
1629377980000|2021-08-19 12:59:40||4068||4068||4068||4068|150
1629377990000|2021-08-19 12:59:50|4068.5||4068.5||4068.5||4068.5||0
1629378000000|2021-08-19 13:00:00|4069|4068.5|4069.5|4068.5|4069.5|4069|4068.5|4068.5|768
1629378010000|2021-08-19 13:00:10|4069|4068|4068.5|4068|4069|4068.5|4068.5|4068|1770
1629378020000|2021-08-19 13:00:20|4069|4068.5|4069|4068|4069|4068.5|4069|4068|364
1629378030000|2021-08-19 13:00:30|4069.5|4068.5|4070.5|4069.5|4070.5|4069.5|4069.5|4068.5|872
1629378040000|2021-08-19 13:00:40|4070|4069|4070|4069|4070|4069|4069.5|4069|212
1629378060000|2021-08-19 13:01:00||4069.5||4069.5||4069.5||4069|500
1629378070000|2021-08-19 13:01:10|4070.5|4070|4070.5|4069.5|4070.5|4070|4070.5|4069.5|313
1629378080000|2021-08-19 13:01:20|4070|4069|4070|4069|4070.5|4069|4069.5|4069|69
1629378110000|2021-08-19 13:01:50|4069.5||4070||4070||4069.5||318
1629378180000|2021-08-19 13:03:00|4069.5||4069.5||4069.5||4069.5||0
1629378190000|2021-08-19 13:03:10|4070|4069.5|4070|4069.5|4070|4069.5|4070|4069|258
1629378210000|2021-08-19 13:03:30|4069.5|4069|4069.5|4069|4070|4069.5|4069.5|4069|1247
1629378220000|2021-08-19 13:03:40|4070||4069.5||4070||4069.5||0
1629378240000|2021-08-19 13:04:00|4070|4069.5|4069.5|4069|4070|4069.5|4069.5|4069|547
1629378250000|2021-08-19 13:04:10|4070|4069.5|4070|4069.5|4070.5|4069.5|4070|4069.5|4
1629378260000|2021-08-19 13:04:20|||||||||10
1629378290000|2021-08-19 13:04:50|4069.5|4069|4069.5|4069|4070|4069|4069.5|4069|266
1629378300000|2021-08-19 13:05:00|4070|4069.5|4069.5|4068.5|4070|4069.5|4069|4068.5|1669
1629378310000|2021-08-19 13:05:10|4069||4069||4069||4069||0
1629378340000|2021-08-19 13:05:40|4069.5|4069|4071|4070.5|4071|4070.5|4069.5|4069|748
1629378350000|2021-08-19 13:05:50|4071.5|4071|4072|4071|4072|4071|4071.5|4070.5|195
1629378360000|2021-08-19 13:06:00|4071.5|4070.5|4071.5|4070.5|4072|4070.5|4071|4070.5|290
1629378390000|2021-08-19 13:06:30|4072|4071|4072|4071.5|4072|4071.5|4072|4071|133
1629378400000|2021-08-19 13:06:40|4072.5||4072.5||4072.5||4072.5||82
1629378410000|2021-08-19 13:06:50|4072|4071|4071.5|4071|4072|4071|4071|4070.5|4381
1629378420000|2021-08-19 13:07:00|4072|4071.5|4072.5|4071.5|4072.5|4072|4072|4071|791
1629378430000|2021-08-19 13:07:10|4073|4072|4073.5|4072.5|4074|4073|4073|4072|1058
1629378440000|2021-08-19 13:07:20|4073|4072|4073|4071.5|4073|4072|4072.5|4071.5|94
1629378450000|2021-08-19 13:07:30|4073.5|4072|4074|4073|4074|4073|4073.5|4072|189
1629378460000|2021-08-19 13:07:40|4073.5|4072.5|4073.5|4072.5|4073.5|4072.5|4073|4072.5|182
1629378470000|2021-08-19 13:07:50|4074|4073|4074|4073|4074|4073|4074|4073|0
1629378480000|2021-08-19 13:08:00||4072.5||4073||4073||4072.5|0
1629378510000|2021-08-19 13:08:30|4074.5|4073.5|4075|4074|4075|4074|4074.5|4073.5|308
1629378520000|2021-08-19 13:08:40|||||||||42
1629378530000|2021-08-19 13:08:50|4075.5||4075.5||4075.5||4075.5||0
1629378540000|2021-08-19 13:09:00|4075||4075.5||4075.5||4075||0
1629378550000|2021-08-19 13:09:10|4075|4074.5|4074|4073|4075.5|4074.5|4074|4073|1148
1629378560000|2021-08-19 13:09:20|4074.5|4073.5|4074.5|4073.5|4074.5|4074|4074.5|4073.5|205
1629378570000|2021-08-19 13:09:30|4074||4074.5||4074.5||4074||0
1629378580000|2021-08-19 13:09:40|4074|4073|4074|4073|4074.5|4073|4073.5|4073|665
1629378590000|2021-08-19 13:09:50||4073.5||4073.5||4073.5||4073|0
1629378600000|2021-08-19 13:10:00|4074.5|4074|4075|4074.5|4075|4074.5|4074.5|4073.5|332
1629378610000|2021-08-19 13:10:10|4076|4075|4076|4075.5|4076.5|4075.5|4075.5|4075|213
1629378620000|2021-08-19 13:10:20|4076.5|4076|4077.5|4076.5|4077.5|4076.5|4076.5|4076|597
1629378630000|2021-08-19 13:10:30|4078|4077|4078|4077|4078|4077|4078|4077|288
1629378640000|2021-08-19 13:10:40|4078.5|4077.5|4078.5|4077.5|4078.5|4077.5|4078|4077.5|74
1629378650000|2021-08-19 13:10:50|4078||4078||4078||4078||0
1629378660000|2021-08-19 13:11:00|4078.5|4078|4079.5|4078.5|4079.5|4078.5|4078.5|4078|1631
1629378670000|2021-08-19 13:11:10|4080|4079|4080.5|4079.5|4080.5|4079.5|4080|4079|974
1629378680000|2021-08-19 13:11:20|4081|4080|4080.5|4080|4081|4080|4080|4079.5|309
1629378690000|2021-08-19 13:11:30|4081|4080.5|4081|4080.5|4082|4081|4080.5|4080|1421
1629378700000|2021-08-19 13:11:40|4081.5|4080|4081|4080|4081.5|4080|4080.5|4080|513
1629378710000|2021-08-19 13:11:50|4080.5||4080.5||4081||4080.5||65
1629378720000|2021-08-19 13:12:00|4081||4081||4081||4081||13
1629378730000|2021-08-19 13:12:10|4081.5|4080.5|4082|4080.5|4082|4080.5|4081|4080.5|326
1629378760000|2021-08-19 13:12:40|4082.5|4081|4082.5|4081.5|4082.5|4081.5|4082|4081|0
1629378770000|2021-08-19 13:12:50|4083|4082|4083.5|4083|4083.5|4083|4083|4082|468
1629378780000|2021-08-19 13:13:00|||||||||104
1629378800000|2021-08-19 13:13:20|4084|4083.5|4084|4083|4084|4083.5|4083.5|4083|293
1629378820000|2021-08-19 13:13:40|4083.5|4082.5|4083.5|4082.5|4083.5|4082.5|4083|4082|948
1629378830000|2021-08-19 13:13:50|||||||||101
1629378840000|2021-08-19 13:14:00||4083||4083||4083||4082.5|1
1629378850000|2021-08-19 13:14:10|4084|4083.5|4084.5|4083.5|4085|4083.5|4084|4083.5|376
1629378860000|2021-08-19 13:14:20|4085|4084|4084|4083.5|4085|4084|4084|4083.5|299
1629378870000|2021-08-19 13:14:30|4083.5|4083|4083|4082|4083.5|4083|4082.5|4082|797
1629378880000|2021-08-19 13:14:40|4083.5||4083||4083.5||4083||97
1629378900000|2021-08-19 13:15:00|4083.5|4082.5|4083|4082|4083.5|4082.5|4083|4082|26
1629378920000|2021-08-19 13:15:20|4083.5|4082.5|4085|4084|4085|4084.5|4083.5|4082.5|990
1629378930000|2021-08-19 13:15:30|4085.5||4085||4085.5||4085||1
1629378940000|2021-08-19 13:15:40|4085.5|4084.5|4085.5|4084.5|4085.5|4084.5|4085.5|4084|0
1629378950000|2021-08-19 13:15:50|4085|4084|4085.5|4084.5|4085.5|4084.5|4085|4084|5
1629378960000|2021-08-19 13:16:00|4086|4085|4086.5|4085.5|4086.5|4085.5|4086|4084.5|825
1629378970000|2021-08-19 13:16:10|4086|4085|4086.5|4085.5|4086.5|4085.5|4085|4084.5|1628
1629378980000|2021-08-19 13:16:20|4087|4086|4086.5|4085.5|4087|4086|4086|4085.5|594
1629378990000|2021-08-19 13:16:30|4087|4086|4087.5|4086.5|4087.5|4086.5|4087|4086|784
1629379000000|2021-08-19 13:16:40|4087|4087|4087|4086|4088|4087|4086.5|4086|1465
1629379010000|2021-08-19 13:16:50|4087.5|4086.5|4088|4087|4088|4087|4087|4086|1239
1629379020000|2021-08-19 13:17:00|4087.5|4086.5|4086.5|4085.5|4087.5|4086.5|4086.5|4085.5|771
1629379040000|2021-08-19 13:17:20|4087|4086|4087|4086|4087|4086|4086.5|4085.5|182
1629379050000|2021-08-19 13:17:30|4087.5|4085.5|4087|4085.5|4087.5|4086.5|4086.5|4085.5|48
1629379060000|2021-08-19 13:17:40|4086.5|4086|4087|4086|4087|4086|4086.5|4086|0
1629379070000|2021-08-19 13:17:50|4086.5|4085.5|4086.5|4085.5|4087|4085.5|4086.5|4085.5|0
1629379080000|2021-08-19 13:18:00|4086|4085|4086|4085|4086|4085|4085.5|4085|226
1629379090000|2021-08-19 13:18:10|4085.5|4084.5|4085.5|4084|4086|4084.5|4085|4084|398
1629379110000|2021-08-19 13:18:30|4085|4084.5|4086.5|4085.5|4087|4086|4085|4084.5|731
1629379120000|2021-08-19 13:18:40|4086|4085|4085|4084|4086.5|4085|4084|4083.5|1230
1629379130000|2021-08-19 13:18:50|4085.5|4084.5|4086|4085|4086.5|4085|4085.5|4084.5|305
1629379140000|2021-08-19 13:19:00|4085.5|4084.5|4085|4084.5|4086|4084.5|4085|4084.5|171
1629379160000|2021-08-19 13:19:20|4085.5|4085|4085.5|4084.5|4085.5|4085|4085.5|4084.5|245
1629379180000|2021-08-19 13:19:40|4086|4085|4086.5|4085.5|4087|4086|4085.5|4085|167
1629379190000|2021-08-19 13:19:50|4087|4086|4087|4086|4087|4086|4086.5|4086|0
1629379200000|2021-08-19 13:20:00|4086.5||4086.5||4086.5||4086.5||12
1629379210000|2021-08-19 13:20:10|4087|4085.5|4087|4085.5|4087|4086|4087|4085.5|137
1629379220000|2021-08-19 13:20:20||4086||4086||4086||4085.5|0
1629379230000|2021-08-19 13:20:30|4086.5|4085.5|4086.5|4085|4086.5|4085.5|4085.5|4085|412
1629379240000|2021-08-19 13:20:40|4086|4085.5|4086|4085|4086.5|4085.5|4086|4085|0
1629379250000|2021-08-19 13:20:50|4086.5|4085.5|4088|4087|4088.5|4087.5|4086|4085.5|877
1629379260000|2021-08-19 13:21:00|4087.5|4086.5|4089|4088|4089.5|4088.5|4087.5|4086.5|698
1629379270000|2021-08-19 13:21:10|4088.5|4087.5|4089|4088|4089.5|4088.5|4088.5|4087.5|46
1629379280000|2021-08-19 13:21:20|4088.5|4087.5|4088|4087|4088.5|4087.5|4087.5|4087|125
1629379290000|2021-08-19 13:21:30|||||||||246
1629379320000|2021-08-19 13:22:00|4088.5|4087.5|4088.5|4088|4088.5|4088|4088|4087.5|233
1629379330000|2021-08-19 13:22:10|4088|4087.5|4088|4087|4088|4087.5|4088|4087|321
1629379350000|2021-08-19 13:22:30|4087.5|4086.5|4087.5|4086|4088|4086.5|4086.5|4086|1441
1629379360000|2021-08-19 13:22:40|4087||4087.5||4087.5||4087||65
1629379370000|2021-08-19 13:22:50|4087||4087||4087||4087||0
1629379380000|2021-08-19 13:23:00|||||||||111
1629379390000|2021-08-19 13:23:10|4087.5|4086.5|4088|4087|4088|4087|4087|4086|542
1629379410000|2021-08-19 13:23:30|4088.5|4087.5|4088.5|4087.5|4089.5|4088.5|4088|4087|248
1629379420000|2021-08-19 13:23:40|4089||4089||4089||4089||0
1629379430000|2021-08-19 13:23:50|||||||||250
1629379440000|2021-08-19 13:24:00|4088.5|4088|4088.5|4088|4088.5|4088.5|4088.5|4088|184
1629379450000|2021-08-19 13:24:10|4089|4088.5|4089|4088|4089|4088.5|4089|4088|44
1629379460000|2021-08-19 13:24:20|4088.5|4087.5|4088.5|4087.5|4088.5|4087.5|4088|4087.5|225
1629379480000|2021-08-19 13:24:40|4088|4087|4087.5|4086.5|4088.5|4087|4087.5|4086.5|1804
1629379500000|2021-08-19 13:25:00|4087|4086|4086.5|4085.5|4087|4086|4085.5|4084.5|624
1629379510000|2021-08-19 13:25:10|4086|4085|4085.5|4085|4086|4085.5|4085.5|4084.5|569
1629379520000|2021-08-19 13:25:20|4085|4084.5|4086|4085|4086|4085.5|4085|4084.5|138
1629379530000|2021-08-19 13:25:30|4085.5|4085.5|4086|4085|4086.5|4085.5|4085.5|4085|0
1629379540000|2021-08-19 13:25:40|4085.5|4085.5|4086|4085|4086|4085.5|4085.5|4085|79
1629379550000|2021-08-19 13:25:50|4085.5|4084.5|4086|4085|4086|4085|4085|4084.5|613
1629379560000|2021-08-19 13:26:00|4085.5|4085.5|4086|4085.5|4086|4085.5|4085.5|4085.5|74
1629379570000|2021-08-19 13:26:10|4086.5|4085|4087.5|4086.5|4087.5|4086.5|4086.5|4085|363
1629379580000|2021-08-19 13:26:20|4087|4086|4086|4085|4087|4086|4085.5|4085|636
1629379600000|2021-08-19 13:26:40|4085.5|4084.5|4084.5|4083.5|4086|4084.5|4084|4083|2680
1629379610000|2021-08-19 13:26:50|4084|4083|4084|4083|4084|4083|4083|4082|651
1629379620000|2021-08-19 13:27:00|4084.5|4083.5|4084.5|4083.5|4084.5|4083.5|4084.5|4083.5|27
1629379640000|2021-08-19 13:27:20|4084|4083|4084.5|4083.5|4084.5|4083.5|4083.5|4083|105
1629379660000|2021-08-19 13:27:40|4084|4083|4084.5|4083.5|4084.5|4083.5|4084|4083|10
1629379670000|2021-08-19 13:27:50|4085|4084|4084.5|4084|4086|4085|4084.5|4083|1406
1629379680000|2021-08-19 13:28:00|4084|4083.5|4084.5|4083.5|4084.5|4083.5|4084|4083.5|208
1629379690000|2021-08-19 13:28:10|4084|4083|4084.5|4083|4084.5|4083.5|4084|4083|213
1629379700000|2021-08-19 13:28:20|4084||4084||4084||4084||0
1629379710000|2021-08-19 13:28:30|4084.5|4083.5|4084.5|4083.5|4085|4084|4084.5|4083.5|582
1629379720000|2021-08-19 13:28:40|||||||||79
1629379740000|2021-08-19 13:29:00|4085|4084|4085.5|4084.5|4085.5|4085|4085|4084|300
1629379750000|2021-08-19 13:29:10|4086|4085|4086.5|4085.5|4087|4086|4086|4085|1182
1629379760000|2021-08-19 13:29:20|4087|4086|4087|4086|4087|4086|4087|4086|106
1629379770000|2021-08-19 13:29:30|4086.5|4085.5|4086.5|4085|4086.5|4085.5|4086|4085|287
1629379780000|2021-08-19 13:29:40||4085.5||4085.5||4085.5||4085.5|0
1629379790000|2021-08-19 13:29:50|4086|4086|4085|4084|4086|4086|4085|4084|578
1629379800000|2021-08-19 13:30:00|4085.5|4084.5|4087|4086|4087|4086.5|4085.5|4084|1120
1629379810000|2021-08-19 13:30:10|4087.5|4086.5|4087.5|4086.5|4088.5|4087.5|4086.5|4085.5|6791
1629379820000|2021-08-19 13:30:20|4087|4086|4089|4088|4089.5|4088|4087|4086|3238
1629379830000|2021-08-19 13:30:30|4088.5|4087.5|4089.5|4088.5|4089.5|4088.5|4088.5|4087.5|110
1629379840000|2021-08-19 13:30:40|4090|4089|4089|4088|4090.5|4089.5|4088.5|4088|3168
1629379850000|2021-08-19 13:30:50|4089.5|4088.5|4091.5|4091|4091.5|4091|4089.5|4088.5|3292
1629379860000|2021-08-19 13:31:00|4092|4090.5|4090.5|4090|4092.5|4091.5|4090.5|4089.5|7643
1629379870000|2021-08-19 13:31:10|4090|4089.5|4092|4091|4092|4091.5|4090|4089|1521
1629379880000|2021-08-19 13:31:20|4092.5|4091.5|4091.5|4090|4092.5|4092|4091|4090|1227
1629379890000|2021-08-19 13:31:30|4092|4090.5|4093|4092|4093.5|4092.5|4092|4090|1653
1629379900000|2021-08-19 13:31:40|4093.5|4092.5|4093.5|4093|4094.5|4093|4093|4092.5|441
1629379910000|2021-08-19 13:31:50|4094|4092.5|4094|4093|4094|4093|4093.5|4092.5|862
1629379920000|2021-08-19 13:32:00|4094.5|4093.5|4093.5|4092.5|4094.5|4093.5|4092.5|4091.5|1237
1629379930000|2021-08-19 13:32:10|4094|4093|4094|4093|4094|4093.5|4093|4092.5|135
1629379940000|2021-08-19 13:32:20|4094.5|4092.5|4094|4093|4094.5|4093|4093|4092.5|150
1629379950000|2021-08-19 13:32:30|4094.5|4093.5|4094.5|4093.5|4095|4094|4094|4093.5|1050
1629379960000|2021-08-19 13:32:40|4094|4093|4093|4092.5|4094.5|4093|4092.5|4092|1039
1629379970000|2021-08-19 13:32:50|||||||||12
1629379980000|2021-08-19 13:33:00|4092.5|4092|4093|4092|4093|4092.5|4092.5|4091.5|441
1629379990000|2021-08-19 13:33:10|4093.5|4091.5|4093|4092|4093.5|4093|4093|4091.5|353
1629380000000|2021-08-19 13:33:20|4093.5|4092.5|4093|4092|4093.5|4092.5|4092.5|4092|340
1629380010000|2021-08-19 13:33:30|4092.5|4092.5|4093.5|4092.5|4093.5|4093|4092.5|4092.5|171
1629380020000|2021-08-19 13:33:40|4093|4093|4093.5|4092.5|4093.5|4093|4092.5|4092|1226
1629380030000|2021-08-19 13:33:50|4093|4093|4090.5|4090|4093.5|4093|4090.5|4090|2237
1629380040000|2021-08-19 13:34:00|4090|4089.5|4092|4090.5|4092|4091|4090|4089|650
1629380050000|2021-08-19 13:34:10|4091.5|4090|4091.5|4090.5|4091.5|4090.5|4091|4090|287
1629380060000|2021-08-19 13:34:20|4092||4092||4092||4091.5||141
1629380070000|2021-08-19 13:34:30|4091.5|4090|4091|4090|4091.5|4090.5|4090.5|4090|87
1629380080000|2021-08-19 13:34:40|4091.5|4090.5|4092|4091|4092|4091|4091.5|4090|0
1629380090000|2021-08-19 13:34:50|4092.5|4091.5|4093.5|4092.5|4094|4093|4092.5|4091.5|814
1629380100000|2021-08-19 13:35:00|4094|4093|4095.5|4094.5|4096|4095.5|4093.5|4093|1116
1629380110000|2021-08-19 13:35:10|4095|4094|4094.5|4094|4095|4094.5|4094|4093|75
1629380120000|2021-08-19 13:35:20|4095|4093.5|4096|4095|4096|4095|4094.5|4093.5|751
1629380130000|2021-08-19 13:35:30|4095.5|4095.5|4095|4094|4095.5|4095.5|4094.5|4094|118
1629380140000|2021-08-19 13:35:40|4094.5|4093.5|4094.5|4093.5|4095|4094|4094|4093.5|850
1629380150000|2021-08-19 13:35:50|4095|4094|4095|4094|4095|4094.5|4094|4093.5|1135
1629380160000|2021-08-19 13:36:00|4095.5|4094.5|4098|4097|4098|4097|4095.5|4094.5|1350
1629380170000|2021-08-19 13:36:10|4097.5|4097.5|4097.5|4096.5|4099|4098|4097|4096|1489
1629380180000|2021-08-19 13:36:20|4097|4096|4098.5|4097|4098.5|4097|4097|4096|296
1629380190000|2021-08-19 13:36:30|4098|4096.5|4098.5|4097.5|4099|4098|4097.5|4096.5|1110
1629380200000|2021-08-19 13:36:40|4099||4098.5||4099||4098.5||0
1629380210000|2021-08-19 13:36:50|4098|4097|4098|4097|4098.5|4097.5|4097.5|4097|156
1629380220000|2021-08-19 13:37:00|4097.5|4096.5|4098|4097|4098.5|4097.5|4097|4096.5|1048
1629380230000|2021-08-19 13:37:10|4097.5|4097.5|4098|4097.5|4098|4097.5|4097.5|4097|51
1629380240000|2021-08-19 13:37:20|4097.5|4097|4098.5|4097.5|4099.5|4098|4097.5|4097|637
1629380250000|2021-08-19 13:37:30|4098|4098|4100|4099|4100.5|4099|4098|4098|900
1629380260000|2021-08-19 13:37:40|4099.5|4098.5|4098|4097|4100|4098.5|4097.5|4096.5|609
1629380270000|2021-08-19 13:37:50|4097.5|4096.5|4097|4096|4098|4097|4097|4096|603
1629380280000|2021-08-19 13:38:00|4096.5|4095.5|4099.5|4098.5|4100|4098.5|4096.5|4095.5|677
1629380290000|2021-08-19 13:38:10|4100|4099|4100|4098.5|4100.5|4099.5|4099.5|4098.5|318
1629380310000|2021-08-19 13:38:30|4099.5|4099|4100.5|4099.5|4100.5|4099.5|4099|4099|188
1629380320000|2021-08-19 13:38:40|4100|4099|4100|4099|4100.5|4099|4099.5|4098.5|145
1629380330000|2021-08-19 13:38:50|4099.5|4098.5|4099|4098|4100|4098.5|4098.5|4098|733
1629380340000|2021-08-19 13:39:00|4099.5|4098.5|4099.5|4099|4101.5|4100.5|4099|4098.5|1310
1629380350000|2021-08-19 13:39:10|4100|4099.5|4100|4099|4100|4099.5|4099.5|4099|306
1629380360000|2021-08-19 13:39:20|4099.5|4099.5|4100|4099.5|4101.5|4100.5|4099.5|4099|446
1629380370000|2021-08-19 13:39:30|4100.5|4100|4100|4099|4101|4100|4099.5|4098.5|65
1629380380000|2021-08-19 13:39:40|4099.5|4098.5|4099.5|4098.5|4099.5|4098.5|4099|4098|151
1629380390000|2021-08-19 13:39:50|4100|4099|4100|4099.5|4101|4100|4099.5|4098.5|826
1629380400000|2021-08-19 13:40:00|4100.5|4099|4100.5|4100|4101|4100.5|4100.5|4099|766
1629380410000|2021-08-19 13:40:10|4101|4100.5|4102|4101|4102|4101.5|4101|4100.5|1888
1629380420000|2021-08-19 13:40:20|4101.5|4100.5|4102|4101|4102|4101|4101.5|4100.5|0
1629380430000|2021-08-19 13:40:30|4102.5|4101.5|4100.5|4099.5|4102.5|4102|4100.5|4099.5|3542
1629380450000|2021-08-19 13:40:50|4100|4099|4098|4097|4101|4099|4098|4097|985
1629380460000|2021-08-19 13:41:00|4098.5|4097.5|4100.5|4099.5|4100.5|4099.5|4098|4097|963
1629380470000|2021-08-19 13:41:10|4101|4100|4102|4101.5|4102|4101.5|4100.5|4100|801
1629380480000|2021-08-19 13:41:20|4101.5|4101|4102|4100.5|4102|4101|4101.5|4100.5|20
1629380490000|2021-08-19 13:41:30|4101|4100|4103|4102|4103|4102.5|4101|4100|1332
1629380500000|2021-08-19 13:41:40|4103.5|4102.5|4103.5|4102.5|4104|4103|4103|4102|743
1629380510000|2021-08-19 13:41:50|4103|4102|4103.5|4102.5|4103.5|4102.5|4102.5|4102|3636
1629380520000|2021-08-19 13:42:00|4104|4103|4104.5|4103|4104.5|4103.5|4103.5|4103|201
1629380530000|2021-08-19 13:42:10|4104|4102.5|4103.5|4102.5|4104|4102.5|4103.5|4102.5|214
1629380540000|2021-08-19 13:42:20|4103|4103|4103.5|4102.5|4104|4103|4103|4102.5|0
1629380550000|2021-08-19 13:42:30|4104|4103|4104|4103|4104|4103.5|4103.5|4102.5|273
1629380560000|2021-08-19 13:42:40|4103.5||4104||4104||4103.5||0
1629380570000|2021-08-19 13:42:50|4103.5|4103.5|4103|4102|4104|4103.5|4102.5|4102|1536
1629380580000|2021-08-19 13:43:00|4103.5|4102.5|4103.5|4102.5|4104|4103|4103.5|4102.5|155
1629380600000|2021-08-19 13:43:20|4103|4103|4104|4103|4104|4103|4103|4102.5|1114
1629380610000|2021-08-19 13:43:30|4104.5|4103.5|4105.5|4104.5|4106|4105.5|4104.5|4103|6787
1629380620000|2021-08-19 13:43:40|4105|4105|4106|4104.5|4106|4105.5|4105|4104.5|3168
1629380630000|2021-08-19 13:43:50|4105.5|4105|4105.5|4104.5|4106|4105|4105|4104.5|1605
1629380660000|2021-08-19 13:44:20|4105|4105|4106|4105|4106|4105.5|4105|4104.5|5341
1629380670000|2021-08-19 13:44:30|4105.5|4104.5|4104.5|4103|4105.5|4104.5|4103.5|4103|1894
1629380680000|2021-08-19 13:44:40|4103.5|4102.5|4104.5|4104|4104.5|4104|4103|4102.5|2428
1629380690000|2021-08-19 13:44:50|4105.5|4104.5|4106|4105|4106|4105|4104.5|4104|633
1629380700000|2021-08-19 13:45:00|4106.5|4105.5|4105|4104|4107|4106|4105|4104|2073
1629380710000|2021-08-19 13:45:10|4104.5|4103.5|4105|4103.5|4105.5|4104.5|4104.5|4103.5|573
1629380720000|2021-08-19 13:45:20|4104.5||4105||4105||4104.5||0
1629380730000|2021-08-19 13:45:30|4104.5|4104|4104|4103|4105.5|4105|4104|4103|5192
1629380740000|2021-08-19 13:45:40|4103.5|4103.5|4103.5|4102.5|4104|4103.5|4103.5|4102.5|777
1629380750000|2021-08-19 13:45:50|4103|4103|4103.5|4102.5|4104.5|4103.5|4103|4102.5|2712
1629380760000|2021-08-19 13:46:00|4104|4103|4104|4103.5|4105|4104|4104|4103|1288
1629380770000|2021-08-19 13:46:10|4104.5|4104|4104.5|4103.5|4104.5|4104|4104.5|4103.5|93
1629380790000|2021-08-19 13:46:30|4105|4104|4104.5|4103.5|4105|4104.5|4104.5|4103.5|2551
1629380800000|2021-08-19 13:46:40|4104|4103|4103.5|4102.5|4104|4103|4103.5|4102.5|149
1629380820000|2021-08-19 13:47:00|4104|4103|4104|4103|4104|4103.5|4103.5|4102.5|191
1629380830000|2021-08-19 13:47:10|4104.5|4103.5|4104.5|4103.5|4105.5|4104.5|4104.5|4103.5|262
1629380840000|2021-08-19 13:47:20|4104|4103|4103.5|4102.5|4104.5|4103.5|4103.5|4102.5|138
1629380850000|2021-08-19 13:47:30|4104|4103|4103.5|4102.5|4104|4103|4103.5|4102.5|0
1629380870000|2021-08-19 13:47:50|4104|4103|4104.5|4103.5|4105.5|4104.5|4104|4103|274
1629380880000|2021-08-19 13:48:00|4105|4104|4104|4103|4105|4104.5|4104|4103|3200
1629380890000|2021-08-19 13:48:10|4103.5|4102.5|4104|4103|4104|4103|4103.5|4102.5|152
1629380900000|2021-08-19 13:48:20|4103.5|4102.5|4103.5|4102.5|4104|4102.5|4103.5|4102.5|0
1629380910000|2021-08-19 13:48:30|||||||||539
1629380920000|2021-08-19 13:48:40|4103|4102|4102.5|4101.5|4103|4102|4102|4101|2405
1629380930000|2021-08-19 13:48:50|4102|4101|4102.5|4101.5|4102.5|4101.5|4102|4101|0
1629380940000|2021-08-19 13:49:00|4102|4101|4102.5|4101|4102.5|4102|4102|4101|658
1629380950000|2021-08-19 13:49:10|4103|4101.5|4102.5|4101|4103|4102.5|4101.5|4100.5|5667
1629380960000|2021-08-19 13:49:20|4102|4102|4103|4102.5|4103|4102.5|4102|4101.5|1844
1629380970000|2021-08-19 13:49:30|4103.5|4103|4103|4102|4103.5|4103|4102.5|4102|5763
1629380980000|2021-08-19 13:49:40|4103.5|4102.5|4103.5|4102|4103.5|4103|4103.5|4102|634
1629380990000|2021-08-19 13:49:50|4103|4101.5|4102|4101|4103|4101.5|4102|4101|257
1629381000000|2021-08-19 13:50:00|4102.5|4101.5|4102.5|4101.5|4102.5|4101.5|4102.5|4101.5|2
1629381010000|2021-08-19 13:50:10|4103|4102|4104.5|4103.5|4104.5|4103.5|4103|4102|6679
1629381020000|2021-08-19 13:50:20|4105|4104|4106|4105|4106|4105|4105|4104|1211
1629381030000|2021-08-19 13:50:30|4106.5|4105.5|4106|4105.5|4107.5|4106.5|4106|4105|1720
1629381040000|2021-08-19 13:50:40|4106.5||4106.5||4106.5||4106.5||257
1629381050000|2021-08-19 13:50:50|4106|4105|4106.5|4105|4106.5|4105|4106|4105|395
1629381060000|2021-08-19 13:51:00|4106|4105.5|4107.5|4107|4108|4107.5|4106|4105.5|2034
1629381070000|2021-08-19 13:51:10|4107|4106.5|4108|4107|4108|4107|4107|4106|1221
1629381080000|2021-08-19 13:51:20|4107.5|4107.5|4108|4107|4109.5|4108.5|4107.5|4106.5|1942
1629381090000|2021-08-19 13:51:30||4107.5||4107.5||4107.5||4107.5|0
1629381100000|2021-08-19 13:51:40|4108.5|4107|4108.5|4107.5|4109|4108.5|4107|4106.5|3744
1629381110000|2021-08-19 13:51:50|4108|4108|4109.5|4108.5|4109.5|4108.5|4108|4107.5|2084
1629381120000|2021-08-19 13:52:00|4109|4108|4109|4108|4109|4108.5|4108.5|4108|684
1629381130000|2021-08-19 13:52:10|4108.5|4107.5|4108|4107|4108.5|4107.5|4108|4107|1102
1629381150000|2021-08-19 13:52:30|4107.5|4106.5|4107|4106|4108|4106.5|4106.5|4106|891
1629381160000|2021-08-19 13:52:40|4106.5|4105.5|4107|4105.5|4107|4106|4106.5|4105.5|211
1629381170000|2021-08-19 13:52:50|4106.5|4105|4106|4105|4106.5|4105|4105.5|4105|454
1629381180000|2021-08-19 13:53:00|4105.5|4104.5|4105.5|4104|4106|4104.5|4105|4104|41
1629381190000|2021-08-19 13:53:10|4106|4104.5|4105|4104|4106|4105|4105|4104|13
1629381200000|2021-08-19 13:53:20||4104.5||4104||4104.5||4103.5|50
1629381210000|2021-08-19 13:53:30|4104.5|4104.5|4104.5|4103.5|4104.5|4104.5|4104.5|4103.5|64
1629381220000|2021-08-19 13:53:40|4104|4103|4103.5|4102.5|4104.5|4103|4103|4102|39
1629381230000|2021-08-19 13:53:50|4103|4102|4104|4103|4104.5|4103.5|4102.5|4101.5|2449
1629381240000|2021-08-19 13:54:00|4103.5|4103.5|4103.5|4102.5|4104|4103.5|4103|4102.5|1805
1629381250000|2021-08-19 13:54:10|4103|4101.5|4103|4102|4103.5|4102|4102.5|4101.5|31
1629381260000|2021-08-19 13:54:20|4103.5||4103.5||4103.5||4103||0
1629381270000|2021-08-19 13:54:30|4104|4102.5|4104|4103.5|4104.5|4104|4104|4102.5|1940
1629381280000|2021-08-19 13:54:40|4103.5|4103|4104|4102.5|4104|4103|4103.5|4102.5|328
1629381290000|2021-08-19 13:54:50|4103.5|4103|4104|4103|4104|4103|4103|4102.5|0
1629381300000|2021-08-19 13:55:00|4103.5|4102.5|4104|4103|4104|4103|4103.5|4102.5|102
1629381310000|2021-08-19 13:55:10|4103.5|4102.5|4103|4102|4104|4102.5|4103|4102|876
1629381320000|2021-08-19 13:55:20|4102.5|4102.5|4103.5|4102.5|4104|4103|4102.5|4102.5|1279
1629381330000|2021-08-19 13:55:30|4104|4103|4105|4104|4105|4104|4104|4103|1738
1629381340000|2021-08-19 13:55:40|4104.5|4103.5|4104.5|4103|4104.5|4103.5|4104.5|4103|0
1629381350000|2021-08-19 13:55:50|4104|4103.5|4103.5|4103|4104.5|4103.5|4103.5|4103|147
1629381360000|2021-08-19 13:56:00|4104|4103.5|4104.5|4104|4104.5|4104|4104|4103.5|219
1629381370000|2021-08-19 13:56:10|4105|4104.5|4104|4103|4105|4104.5|4104|4103|1344
1629381380000|2021-08-19 13:56:20|4104.5|4103.5|4104.5|4104|4104.5|4104|4104.5|4103|0
1629381390000|2021-08-19 13:56:30|4105|4104.5|4105.5|4104.5|4105.5|4105|4105|4104.5|428
1629381400000|2021-08-19 13:56:40|4105|4104|4105|4103.5|4105|4104|4104.5|4103.5|143
1629381410000|2021-08-19 13:56:50|4104.5|4104|4104.5|4103.5|4105|4104|4104|4103|2395
1629381420000|2021-08-19 13:57:00|4104|4104|4105|4104|4105.5|4105|4104|4103.5|2242
1629381430000|2021-08-19 13:57:10|4105.5|4104.5|4105.5|4104.5|4105.5|4105|4105|4104|968
1629381440000|2021-08-19 13:57:20|4106|4105|4104.5|4104|4106|4105.5|4104|4103.5|1506
1629381450000|2021-08-19 13:57:30|4105|4103.5|4105|4104|4105|4104.5|4104|4103|400
1629381460000|2021-08-19 13:57:40|4104.5|4103.5|4104|4103|4105|4104|4104|4103|477
1629381470000|2021-08-19 13:57:50|4104.5|4103.5|4105|4104|4105|4104|4104|4103.5|787
1629381480000|2021-08-19 13:58:00|4105.5|4103.5|4103.5|4102.5|4105.5|4103.5|4103.5|4102.5|1417
1629381490000|2021-08-19 13:58:10|4104|4103|4102.5|4101.5|4104|4103|4102|4101|859
1629381500000|2021-08-19 13:58:20|4102|4102|4102.5|4101.5|4102.5|4102|4102|4101.5|42
1629381520000|2021-08-19 13:58:40|4102|4101|4101.5|4100.5|4102.5|4101|4101|4100|554
1629381530000|2021-08-19 13:58:50|4101|4100|4101|4100|4101|4100|4100.5|4100|175
1629381540000|2021-08-19 13:59:00|4101.5|4101|4101.5|4100.5|4101.5|4101|4101|4100.5|842
1629381550000|2021-08-19 13:59:10|4102|4101|4101|4100|4102.5|4101.5|4101|4100|2418
1629381570000|2021-08-19 13:59:30|4100.5||4101||4101||4100.5||230
1629381580000|2021-08-19 13:59:40|||||||||270
1629381590000|2021-08-19 13:59:50|4101.5|4100.5|4101.5|4100.5|4102|4101|4101|4100|1039
1629381600000|2021-08-19 14:00:00|4102|4101|4104.5|4103.5|4104.5|4103.5|4102|4100.5|1996
1629381610000|2021-08-19 14:00:10|4104|4103|4104|4102.5|4104|4103|4103.5|4102.5|21
1629381620000|2021-08-19 14:00:20|4103.5|4103|4104|4103|4104|4103.5|4103|4103|742
1629381630000|2021-08-19 14:00:30|4103.5|4102.5|4104|4102.5|4104|4103|4103.5|4102.5|77
1629381640000|2021-08-19 14:00:40|4103.5|4102|4102.5|4101.5|4103.5|4102|4102|4100.5|1031
1629381650000|2021-08-19 14:00:50|4102|4101|4102|4101.5|4103|4101.5|4102|4101|135
1629381660000|2021-08-19 14:01:00|4102.5|4101|4103|4102|4104|4103|4102.5|4101|5705
1629381670000|2021-08-19 14:01:10|4103.5|4102.5|4103.5|4102|4103.5|4102.5|4103.5|4102|509
1629381680000|2021-08-19 14:01:20|4104|4102.5|4104|4102.5|4104|4103|4103.5|4102.5|61
1629381690000|2021-08-19 14:01:30|4103.5|4103|4104|4103|4104|4103|4103.5|4102.5|0
1629381720000|2021-08-19 14:02:00|4103.5|4102.5|4102.5|4102|4103.5|4102.5|4102.5|4102|844
1629381730000|2021-08-19 14:02:10|4102|4101.5|4103.5|4102.5|4103.5|4103|4102|4100.5|934
1629381740000|2021-08-19 14:02:20|4103|4103|4103|4102|4103.5|4103|4102.5|4102|524
1629381750000|2021-08-19 14:02:30|4102.5|4102.5|4104|4103|4104|4103.5|4102.5|4102.5|606
1629381760000|2021-08-19 14:02:40|4104.5|4103.5|4103.5|4102|4104.5|4103.5|4103|4102|261
1629381770000|2021-08-19 14:02:50|4103|4102.5|4102|4101|4103.5|4102.5|4101.5|4100.5|2903
1629381780000|2021-08-19 14:03:00|4102.5|4101.5|4103|4102|4103|4102|4102|4101.5|276
1629381790000|2021-08-19 14:03:10|4102.5|4101.5|4102.5|4101.5|4103|4101.5|4102|4101|1
1629381800000|2021-08-19 14:03:20|4103|4102|4103|4101.5|4103|4102|4102.5|4101.5|342
1629381810000|2021-08-19 14:03:30|4103.5|4102|4104|4103|4104|4103|4103.5|4102|751
1629381820000|2021-08-19 14:03:40|4104.5|4103.5|4104.5|4103.5|4105|4104|4104|4103|630
1629381830000|2021-08-19 14:03:50|4104||4104.5||4104.5||4104||527
1629381840000|2021-08-19 14:04:00|4104|4103|4104|4103|4104|4103.5|4103.5|4103|717
1629381850000|2021-08-19 14:04:10|4103.5|4102.5|4104|4103|4104|4103|4103.5|4102.5|2166
1629381860000|2021-08-19 14:04:20|4104.5|4103.5|4105|4104.5|4105|4104.5|4104.5|4103.5|772
1629381870000|2021-08-19 14:04:30|4106||4105.5||4106||4105||747
1629381880000|2021-08-19 14:04:40|4105|4104|4105|4104|4105|4104|4105|4104|207
1629381890000|2021-08-19 14:04:50|4104.5|4103.5|4104|4103|4104.5|4103.5|4103.5|4103|763
1629381900000|2021-08-19 14:05:00|4103.5|4102.5|4102.5|4101.5|4103.5|4102.5|4102.5|4101.5|325
1629381910000|2021-08-19 14:05:10|4102|4101|4102|4101|4102|4101.5|4101.5|4100.5|201
1629381920000|2021-08-19 14:05:20|4102.5|4101.5|4102|4101|4102.5|4101.5|4102|4101|136
1629381930000|2021-08-19 14:05:30|4102.5|4101.5|4102|4101|4102.5|4101.5|4101|4100|192
1629381950000|2021-08-19 14:05:50|4101.5|4100.5|4101|4100|4101.5|4100.5|4100.5|4099.5|0
1629381960000|2021-08-19 14:06:00|4100.5|4100.5|4101|4100|4101|4100.5|4100.5|4100|291
1629381970000|2021-08-19 14:06:10|4100.5|4099.5|4100.5|4099.5|4101|4100|4100|4099|1282
1629381980000|2021-08-19 14:06:20||4100||4099.5||4100||4099.5|0
1629381990000|2021-08-19 14:06:30|4100|4099|4100|4099|4100|4099|4100|4099|274
1629382000000|2021-08-19 14:06:40|4100.5||4100.5||4100.5||4100.5||0
1629382010000|2021-08-19 14:06:50|4100|4098.5|4099.5|4098.5|4100|4099|4099|4098.5|357
1629382020000|2021-08-19 14:07:00|4100|4099|4100|4099|4100.5|4099.5|4100|4099|155
1629382030000|2021-08-19 14:07:10|4099.5|4098.5|4099.5|4098.5|4099.5|4098.5|4099|4098.5|33
1629382040000|2021-08-19 14:07:20|4099|4099|4098.5|4097.5|4099|4099|4098.5|4097.5|3391
1629382050000|2021-08-19 14:07:30|4098|4097|4098|4097|4099|4098|4098|4097|465
1629382060000|2021-08-19 14:07:40|4098.5|4097.5|4098|4097|4098.5|4097.5|4097.5|4097|50
1629382070000|2021-08-19 14:07:50|4097.5|4096.5|4097.5|4096.5|4097.5|4097|4097|4096.5|472
1629382080000|2021-08-19 14:08:00|4098|4097|4097.5|4096.5|4098|4097|4097.5|4096.5|566
1629382090000|2021-08-19 14:08:10|4097|4097|4098.5|4098|4098.5|4098|4096.5|4096|3320
1629382100000|2021-08-19 14:08:20|4098|4097.5|4098.5|4097.5|4098.5|4098|4098|4097.5|1192
1629382110000|2021-08-19 14:08:30|4098|4097|4098|4096.5|4098|4097.5|4097|4096.5|262
1629382120000|2021-08-19 14:08:40|4097.5|4097|4097.5|4096.5|4097.5|4097|4097|4096.5|150
1629382130000|2021-08-19 14:08:50|4098|4097|4098|4097|4098|4097|4097.5|4097|708
1629382140000|2021-08-19 14:09:00|4097.5|4096.5|4097.5|4097|4098|4097|4097.5|4096.5|334
1629382160000|2021-08-19 14:09:20|||||||||463
1629382170000|2021-08-19 14:09:30|4098|4097.5|4098|4097.5|4098|4097.5|4098|4097|537
1629382180000|2021-08-19 14:09:40|4097.5|4097|4098|4097|4098|4097|4097.5|4097|701
1629382190000|2021-08-19 14:09:50|4097.5||4098||4098||4097.5||465
1629382200000|2021-08-19 14:10:00|4098.5|4097.5|4099.5|4098.5|4099.5|4099|4098|4097|5561
1629382210000|2021-08-19 14:10:10|4100|4099|4100|4098.5|4100|4099|4099.5|4098.5|619
1629382230000|2021-08-19 14:10:30|4099.5|4098|4099|4098|4099.5|4098|4099|4098|215
1629382240000|2021-08-19 14:10:40|4099.5|4098.5|4100|4099|4100|4099|4099|4098|193
1629382250000|2021-08-19 14:10:50|4100.5|4099.5|4101|4100|4102|4101|4100.5|4099|966
1629382260000|2021-08-19 14:11:00|4100.5|4099.5|4101|4100|4102|4100.5|4100.5|4099.5|1118
1629382270000|2021-08-19 14:11:10|4101.5|4099.5|4100|4099|4101.5|4099.5|4100|4099|869
1629382280000|2021-08-19 14:11:20|4100.5|4099.5|4101|4100|4101|4100|4100|4099.5|311
1629382290000|2021-08-19 14:11:30|4100.5||4101||4101||4100.5||185
1629382300000|2021-08-19 14:11:40|4100.5||4101||4101||4100.5||211
1629382310000|2021-08-19 14:11:50|4100.5|4100.5|4102|4100.5|4102|4101|4100.5|4100.5|1272
1629382320000|2021-08-19 14:12:00|4102.5|4101|4102.5|4101.5|4102.5|4101.5|4101.5|4101|1014
1629382330000|2021-08-19 14:12:10|4102|4101|4102|4100.5|4102|4101|4101.5|4100.5|331
1629382340000|2021-08-19 14:12:20|4101.5|4101|4102|4100.5|4102|4101|4101|4100.5|1087
1629382350000|2021-08-19 14:12:30|4101.5|4101|4102|4101.5|4103|4101.5|4101.5|4101|422
1629382360000|2021-08-19 14:12:40|||||||||620
1629382370000|2021-08-19 14:12:50|4102.5|4102|4102.5|4101.5|4103|4102.5|4102.5|4101.5|264
1629382380000|2021-08-19 14:13:00|4102||4103||4103||4102||0
1629382390000|2021-08-19 14:13:10||4102||4102||4102.5||4102|0
1629382400000|2021-08-19 14:13:20|4103.5|4102.5|4104|4103|4104.5|4103.5|4103.5|4102.5|492
1629382410000|2021-08-19 14:13:30||4103.5||4103||4103.5||4103|0
1629382430000|2021-08-19 14:13:50|4103.5||4103.5||4103.5||4103.5||0
1629382440000|2021-08-19 14:14:00|4103|4102.5|4102.5|4101.5|4103|4102.5|4102.5|4101.5|1431
1629382450000|2021-08-19 14:14:10|4102||4102.5||4102.5||4102||94
1629382460000|2021-08-19 14:14:20|4103|4102|4103.5|4102|4103.5|4103|4103|4101.5|985
1629382480000|2021-08-19 14:14:40||4102.5||4102.5||4102.5||4102.5|0
1629382490000|2021-08-19 14:14:50|4103|4101.5|4102.5|4101.5|4103|4102|4102.5|4101.5|65
1629382500000|2021-08-19 14:15:00|4102|4101|4102|4100.5|4102|4101|4101.5|4100.5|512
1629382510000|2021-08-19 14:15:10|4101.5|4101|4101|4100|4102|4101|4101|4100|770
1629382520000|2021-08-19 14:15:20|4100.5|4099.5|4101|4100|4101|4100|4100|4099.5|100
1629382530000|2021-08-19 14:15:30|4101.5|4100.5|4101.5|4100.5|4102|4101|4101|4100.5|480
1629382540000|2021-08-19 14:15:40|4101|4101|4101|4100|4101|4101|4101|4100|111
1629382550000|2021-08-19 14:15:50|4101.5|4100.5|4102|4101|4102|4101.5|4101.5|4100|741
1629382560000|2021-08-19 14:16:00|4102.5|4101.5|4102.5|4101.5|4103|4102|4102.5|4101|841
1629382570000|2021-08-19 14:16:10|4102|4101|4101.5|4100|4102|4101|4101|4100|128
1629382580000|2021-08-19 14:16:20|4101||4101||4101||4101||0
1629382590000|2021-08-19 14:16:30|4100.5|4100.5|4101.5|4100.5|4101.5|4100.5|4100.5|4100|52
1629382600000|2021-08-19 14:16:40||4101||4100.5||4101||4100.5|0
1629382610000|2021-08-19 14:16:50|4101|4100|4101|4099.5|4101|4100|4100|4098.5|2022
1629382620000|2021-08-19 14:17:00|4100.5||4100||4100.5||4100||0
1629382630000|2021-08-19 14:17:10|4100.5|4099|4100|4098.5|4100.5|4099|4100|4098.5|310
1629382640000|2021-08-19 14:17:20|4099.5|4099|4100|4099|4100|4099.5|4099|4099|465
1629382650000|2021-08-19 14:17:30|4099.5|4098.5|4100.5|4099.5|4100.5|4099.5|4099.5|4098.5|349
1629382660000|2021-08-19 14:17:40|4100|4100|4100.5|4100|4101.5|4100.5|4100|4099.5|1590
1629382670000|2021-08-19 14:17:50|4101|4099.5|4100.5|4099.5|4101|4100|4100|4099.5|2313
1629382680000|2021-08-19 14:18:00|4101|4100|4100.5|4099.5|4101|4100|4100.5|4099.5|97
1629382690000|2021-08-19 14:18:10|4100|4099|4100.5|4100|4100.5|4100|4100|4099|626
1629382700000|2021-08-19 14:18:20|4101|4099.5|4101.5|4101|4101.5|4101|4100.5|4099.5|461
1629382710000|2021-08-19 14:18:30|4102||4102||4102||4101.5||212
1629382720000|2021-08-19 14:18:40|4101.5|4100.5|4101.5|4100.5|4102|4100.5|4100.5|4100|1151
1629382730000|2021-08-19 14:18:50|4101|4100|4102|4101|4102|4101.5|4100.5|4099.5|1564
1629382740000|2021-08-19 14:19:00|4102.5|4101.5|4103|4101.5|4103.5|4102.5|4102.5|4101.5|1686
1629382750000|2021-08-19 14:19:10|4102.5|4102|4102.5|4101.5|4103|4102|4102.5|4101.5|0
1629382760000|2021-08-19 14:19:20|4103|4102|4102|4101|4103|4102|4102|4101|189
1629382770000|2021-08-19 14:19:30|4101.5|4100.5|4101.5|4100.5|4101.5|4100.5|4101|4100.5|463
1629382780000|2021-08-19 14:19:40|4101||4101.5||4101.5||4101||71
1629382790000|2021-08-19 14:19:50|4101|4101|4101.5|4100.5|4101.5|4101|4101|4100.5|425
1629382800000|2021-08-19 14:20:00|4101||4101||4101||4101||42
1629382810000|2021-08-19 14:20:10|4100.5|4100|4100|4099.5|4101|4100|4100|4099.5|310
1629382820000|2021-08-19 14:20:20|4100.5||4100.5||4100.5||4100||0
1629382830000|2021-08-19 14:20:30|4101|4100|4101.5|4101|4102|4101.5|4100.5|4100|1120
1629382840000|2021-08-19 14:20:40|4102|4101.5|4103|4102|4103|4102|4102|4101.5|603
1629382850000|2021-08-19 14:20:50|4103.5|4102.5|4104.5|4103.5|4105|4104|4103|4102|1620
1629382860000|2021-08-19 14:21:00|4104|4103|4103.5|4102|4104.5|4103|4103|4102|1338
1629382880000|2021-08-19 14:21:20||4102.5||4102.5||4102.5||4102.5|160
1629382890000|2021-08-19 14:21:30|4104|4103|4104|4103.5|4104|4103.5|4103.5|4102.5|795
1629382900000|2021-08-19 14:21:40|4104.5|4103|4102.5|4101.5|4104.5|4103|4102.5|4101.5|631
1629382910000|2021-08-19 14:21:50|4103|4102|4103|4102.5|4103|4102.5|4102.5|4102|285
1629382920000|2021-08-19 14:22:00|4103.5|4103|4103|4102|4103.5|4103|4102.5|4102|593
1629382930000|2021-08-19 14:22:10|4102.5|4102.5|4103.5|4102.5|4103.5|4103|4102.5|4102.5|357
1629382950000|2021-08-19 14:22:30|4103|4102|4103|4102|4103|4102|4102.5|4102|311
1629382960000|2021-08-19 14:22:40|4102.5|4101|4102|4101|4102.5|4101.5|4102|4101|566
1629382970000|2021-08-19 14:22:50|4101.5|4100.5|4101|4100|4101.5|4100.5|4101|4100|0
1629382980000|2021-08-19 14:23:00|4101.5|4100.5|4102|4100.5|4102|4101|4101|4100.5|713
1629382990000|2021-08-19 14:23:10|4101.5|4100|4101|4100|4101.5|4100.5|4101|4100|0
1629383000000|2021-08-19 14:23:20|4100.5|4100.5|4101.5|4101|4101.5|4101|4100.5|4100|359
1629383020000|2021-08-19 14:23:40|4102|4101.5|4102|4101.5|4102|4101.5|4101.5|4101|393
1629383030000|2021-08-19 14:23:50|4102.5|4102|4102.5|4102|4102.5|4102|4102.5|4102|510
1629383040000|2021-08-19 14:24:00|4103|4101.5|4103|4102|4103|4102.5|4102.5|4101.5|189
1629383050000|2021-08-19 14:24:10||4102.5||4102.5||4102.5||4102|50
1629383060000|2021-08-19 14:24:20|4103.5|4103|4103.5|4102.5|4104|4103|4103.5|4102.5|237
1629383070000|2021-08-19 14:24:30|4103|4102|4103|4102|4103|4102|4103|4102|147
1629383080000|2021-08-19 14:24:40|4103.5|4102.5|4103.5|4102.5|4103.5|4102.5|4103.5|4102.5|0
1629383100000|2021-08-19 14:25:00|4103|4102|4103|4102|4103|4102.5|4103|4102|0
1629383110000|2021-08-19 14:25:10||4102.5||4102||4102.5||4102|183
1629383120000|2021-08-19 14:25:20|4103.5|4102.5|4103|4102.5|4103.5|4102.5|4103|4102|128
1629383130000|2021-08-19 14:25:30||4102||4102||4102||4102|42
1629383140000|2021-08-19 14:25:40|4102.5|4101.5|4102|4101|4103|4101.5|4101.5|4101|431
1629383150000|2021-08-19 14:25:50|4101.5|4100.5|4101.5|4101|4101.5|4101|4101.5|4100.5|191
1629383160000|2021-08-19 14:26:00|4101|4100.5|4101|4100|4101|4100.5|4100.5|4100|53
1629383170000|2021-08-19 14:26:10|4100.5|4099.5|4098.5|4097.5|4100.5|4099.5|4098.5|4097.5|1595
1629383180000|2021-08-19 14:26:20|4099|4098|4099|4098|4099|4098|4099|4097.5|483
1629383190000|2021-08-19 14:26:30|4098.5|4097.5|4098.5|4097|4098.5|4097.5|4098|4097|205
1629383200000|2021-08-19 14:26:40|4098||4098||4098||4098||0
1629383210000|2021-08-19 14:26:50|4097.5|4097.5|4098|4097.5|4098|4097.5|4097.5|4097.5|286
1629383220000|2021-08-19 14:27:00|4098.5|4098|4098|4097|4098.5|4098|4098|4097|1462
1629383230000|2021-08-19 14:27:10||4097.5||4097||4097.5||4097|0
1629383240000|2021-08-19 14:27:20|4097.5|4096.5|4097|4096|4097.5|4096.5|4097|4096|190
1629383250000|2021-08-19 14:27:30|4096.5|4096.5|4097|4096|4097|4096.5|4096.5|4096|692
1629383270000|2021-08-19 14:27:50|4096.5|4096.5|4097|4096|4098|4097|4096.5|4096|1171
1629383280000|2021-08-19 14:28:00|4097.5|4096.5|4096|4095|4097.5|4097|4096|4095|931
1629383300000|2021-08-19 14:28:20|4096.5|4095.5|4097|4096|4097|4096.5|4096.5|4095.5|1520
1629383310000|2021-08-19 14:28:30|4097.5|4096.5|4097.5|4096.5|4097.5|4096.5|4097|4096.5|209
1629383320000|2021-08-19 14:28:40|4097|4096|4096|4095|4097|4096|4096|4095|715
1629383340000|2021-08-19 14:29:00|4095.5|4095.5|4097.5|4096.5|4097.5|4096.5|4095.5|4095.5|855
1629383350000|2021-08-19 14:29:10|4097|4097|4097.5|4097|4098|4097|4097|4096.5|669
1629383360000|2021-08-19 14:29:20|4098|4096.5|4098|4097|4098|4097|4097.5|4096.5|154
1629383370000|2021-08-19 14:29:30|4097.5|4097.5|4098|4097|4098|4097.5|4097.5|4096.5|377
1629383380000|2021-08-19 14:29:40|4098.5|4097.5|4099|4098|4099.5|4098.5|4098.5|4097.5|2206
1629383390000|2021-08-19 14:29:50|4099.5|4098.5|4099.5|4098.5|4099.5|4099|4099|4098|177
1629383400000|2021-08-19 14:30:00|4100|4099|4101|4100|4101|4100|4099.5|4098.5|953
1629383410000|2021-08-19 14:30:10|4101.5|4100.5|4101.5|4100.5|4101.5|4100.5|4101.5|4100.5|357
1629383420000|2021-08-19 14:30:20|4101|4100|4100|4099.5|4101.5|4100.5|4100|4099.5|2028
1629383430000|2021-08-19 14:30:30|4100.5|4099|4099.5|4098|4100.5|4099|4099|4098|988
1629383440000|2021-08-19 14:30:40|4099|4097.5|4098|4097|4099|4097.5|4098|4097|150
1629383450000|2021-08-19 14:30:50|4098.5|4097.5|4098|4096.5|4098.5|4097.5|4097.5|4096.5|126
1629383460000|2021-08-19 14:31:00|4097.5|4097|4098|4097|4098.5|4097.5|4097.5|4096.5|760
1629383470000|2021-08-19 14:31:10|4098.5|4097.5|4099.5|4098.5|4099.5|4098.5|4098.5|4097.5|712
1629383480000|2021-08-19 14:31:20|4100|4099|4099|4098.5|4100|4099.5|4099|4098.5|2728
1629383490000|2021-08-19 14:31:30||4098||4098||4098||4098|266
1629383500000|2021-08-19 14:31:40|4098.5||4098.5||4098.5||4098.5||450
1629383510000|2021-08-19 14:31:50|4098|4097.5|4098.5|4097.5|4098.5|4097.5|4098|4097|290
1629383520000|2021-08-19 14:32:00|4099|4098|4100.5|4099.5|4100.5|4099.5|4099|4098|1343
1629383530000|2021-08-19 14:32:10|4100|4100|4099.5|4099|4100.5|4100|4099.5|4099|2667
1629383540000|2021-08-19 14:32:20|4099|4098.5|4098|4097|4099.5|4098.5|4097.5|4097|4709
1629383550000|2021-08-19 14:32:30|4099|4097.5|4098.5|4097.5|4099|4098|4098|4097|679
1629383560000|2021-08-19 14:32:40|4098||4098||4098||4098||52
1629383580000|2021-08-19 14:33:00|4097.5|4097|4098|4097|4098|4097|4097.5|4097|475
1629383590000|2021-08-19 14:33:10|4097.5|4096.5|4096|4095|4097.5|4096.5|4096|4094.5|1524
1629383600000|2021-08-19 14:33:20|4095.5|4095.5|4096|4095|4096|4095.5|4095.5|4095|324
1629383640000|2021-08-19 14:34:00|4096.5|4095.5|4096.5|4095.5|4096.5|4096|4096|4095.5|2201
1629383650000|2021-08-19 14:34:10|4096||4096.5||4096.5||4096||0
1629383660000|2021-08-19 14:34:20|4096|4095|4096|4095|4096|4095|4096|4095|230
1629383670000|2021-08-19 14:34:30|4095.5|4094.5|4095|4093.5|4095.5|4094.5|4095|4093.5|913
1629383680000|2021-08-19 14:34:40||4094||4094||4094||4093.5|150
1629383700000|2021-08-19 14:35:00|4094.5|4094.5|4095.5|4095|4095.5|4095|4094.5|4094.5|751
1629383710000|2021-08-19 14:35:10|4096|4095.5|4096|4095.5|4096.5|4096|4096|4095|1240
1629383720000|2021-08-19 14:35:20|4096.5|4095|4095.5|4094|4096.5|4096|4095|4094|2067
1629383730000|2021-08-19 14:35:30|4095|4094.5|4095.5|4094.5|4095.5|4094.5|4095|4094.5|479
1629383740000|2021-08-19 14:35:40|4095|4094|4095|4094|4095.5|4094.5|4095|4094|2618
1629383770000|2021-08-19 14:36:10|4094.5|4094.5|4095.5|4095|4095.5|4095|4094.5|4094|1852
1629383780000|2021-08-19 14:36:20|4095|4094.5|4095.5|4095|4095.5|4095|4095|4094.5|480
1629383790000|2021-08-19 14:36:30|4096|4095.5|4096|4095|4096.5|4096|4096|4095|864
1629383820000|2021-08-19 14:37:00||4095.5||4095.5||4095.5||4095.5|231
1629383840000|2021-08-19 14:37:20|4095.5|4095|4096|4095|4096|4095|4095.5|4095|583
1629383850000|2021-08-19 14:37:30|4095.5|4094.5|4095.5|4094.5|4095.5|4094.5|4095.5|4094|703
1629383860000|2021-08-19 14:37:40|4096|4095|4096|4095.5|4096|4095.5|4095.5|4095|572
1629383870000|2021-08-19 14:37:50|4095.5|4095|4095.5|4095|4096|4095.5|4095.5|4094.5|567
1629383880000|2021-08-19 14:38:00|4096|4094.5|4095.5|4095|4096|4095|4095.5|4094.5|100
1629383890000|2021-08-19 14:38:10|4096|4095.5|4096|4095.5|4096|4095.5|4096|4095.5|66
1629383900000|2021-08-19 14:38:20|4096.5|4096|4096|4095.5|4096.5|4096|4096|4095.5|131
1629383910000|2021-08-19 14:38:30|4095.5|4095|4096.5|4095.5|4096.5|4095.5|4095.5|4094.5|784
1629383920000|2021-08-19 14:38:40|4096|4095|4096.5|4095|4096.5|4095|4096|4095|0
1629383930000|2021-08-19 14:38:50||4095.5||4095.5||4095.5||4095.5|120
1629383940000|2021-08-19 14:39:00|4096||4096.5||4096.5||4096||0
1629383950000|2021-08-19 14:39:10|4096|4094.5|4095.5|4094.5|4096|4095|4095|4094.5|1292
1629383970000|2021-08-19 14:39:30|4096|4095|4095.5|4094.5|4096|4095.5|4095.5|4094.5|329
1629383980000|2021-08-19 14:39:40||4095||4095||4095||4094.5|0
1629383990000|2021-08-19 14:39:50||4094.5||4095||4095||4094.5|0
1629384000000|2021-08-19 14:40:00|4095|4094.5|4095.5|4094.5|4095.5|4094.5|4095|4094.5|542
1629384010000|2021-08-19 14:40:10||4095||4094.5||4095||4094.5|25
1629384050000|2021-08-19 14:40:50|4095|4095|4095.5|4094.5|4095.5|4095|4095|4094.5|781
1629384060000|2021-08-19 14:41:00|4095|4094|4094|4093.5|4095.5|4094|4094|4093.5|1140
1629384080000|2021-08-19 14:41:20|4094.5|4094|4094.5|4093.5|4094.5|4094|4094|4093.5|175
1629384090000|2021-08-19 14:41:30|4094|4094|4094.5|4093.5|4094.5|4094|4094|4093.5|767
1629384100000|2021-08-19 14:41:40||4094||4093.5||4094||4093.5|1042
1629384110000|2021-08-19 14:41:50|4094|4093|4094|4093.5|4094.5|4093.5|4093.5|4092.5|737
1629384120000|2021-08-19 14:42:00|4093.5|4093|4093.5|4092.5|4093.5|4093|4092.5|4092|589
1629384140000|2021-08-19 14:42:20|||||||||46
1629384150000|2021-08-19 14:42:30|4094|4093|4095|4094|4095|4094.5|4093.5|4093|1114
1629384160000|2021-08-19 14:42:40|4094.5|4093.5|4093|4092.5|4095|4093.5|4093|4092.5|974
1629384170000|2021-08-19 14:42:50|4092.5|4092|4091|4090.5|4092.5|4092|4091|4090|864
1629384180000|2021-08-19 14:43:00|4090.5|4090|4090|4089|4091|4090|4090|4089|255
1629384190000|2021-08-19 14:43:10|4090.5|4089.5|4090.5|4089|4090.5|4090|4090|4089|39
1629384200000|2021-08-19 14:43:20|4090||4090.5||4090.5||4090||0
1629384210000|2021-08-19 14:43:30|4090||4090||4090||4090||24
1629384220000|2021-08-19 14:43:40|4089.5|4088.5|4089.5|4088.5|4090|4089|4089|4088.5|1528
1629384230000|2021-08-19 14:43:50|4090|4089|4088.5|4087.5|4090|4089|4088.5|4087.5|707
1629384240000|2021-08-19 14:44:00|4089|4088|4089|4088|4089.5|4089|4089|4088|1678
1629384250000|2021-08-19 14:44:10|4088.5|4087.5|4088|4087|4089|4088|4088|4087|1198
1629384260000|2021-08-19 14:44:20|||||||||38
1629384280000|2021-08-19 14:44:40||4087.5||4087||4087.5||4087|37
1629384300000|2021-08-19 14:45:00|4088.5|4087.5|4089|4088|4089.5|4088.5|4088.5|4087|1525
1629384310000|2021-08-19 14:45:10||4088.5||4088.5||4088.5||4088.5|0
1629384320000|2021-08-19 14:45:20|4089.5|4089|4089|4088|4090|4089|4089|4088|1182
1629384330000|2021-08-19 14:45:30|4089.5|4088.5|4090|4089|4090|4089|4089.5|4088|1073
1629384340000|2021-08-19 14:45:40||4089.5||4089||4089.5||4089|141
1629384350000|2021-08-19 14:45:50||4089.5||4089||4089.5||4089|0
1629384360000|2021-08-19 14:46:00|4089.5||4090||4090||4089.5||263
1629384370000|2021-08-19 14:46:10|4090.5|4089.5|4090.5|4089.5|4090.5|4090|4090.5|4089|628
1629384380000|2021-08-19 14:46:20|4090|4089|4089|4088|4090|4089|4089|4088|832
1629384410000|2021-08-19 14:46:50|4089.5|4088.5|4089.5|4089|4089.5|4089|4089|4088|2925
1629384420000|2021-08-19 14:47:00||4088.5||4088.5||4089||4088.5|828
1629384430000|2021-08-19 14:47:10|||||||||240
1629384480000|2021-08-19 14:48:00|4090|4089|4091.5|4090.5|4091.5|4091|4090|4089|1949
1629384490000|2021-08-19 14:48:10|4091|4090|4091.5|4091|4092|4091|4090.5|4090|4266
1629384500000|2021-08-19 14:48:20|4091|4090.5|4091|4090|4091|4090.5|4091|4090|524
1629384510000|2021-08-19 14:48:30||4090.5||4090||4090.5||4090|11
1629384520000|2021-08-19 14:48:40|4090.5|4089.5|4090.5|4089.5|4091|4090|4090|4089|939
1629384530000|2021-08-19 14:48:50|4090|4090|4091|4090.5|4091.5|4091|4090|4089.5|5793
1629384540000|2021-08-19 14:49:00|4091.5|4090|4092.5|4091.5|4092.5|4092|4091.5|4090|1229
1629384550000|2021-08-19 14:49:10|4093|4092|4092|4091.5|4093.5|4092.5|4092|4091.5|2025
1629384560000|2021-08-19 14:49:20|4091.5|4091|4091.5|4090.5|4091.5|4091|4091.5|4090.5|173
1629384570000|2021-08-19 14:49:30|4092|4091|4092|4091.5|4092|4091.5|4092|4090.5|244
1629384580000|2021-08-19 14:49:40|4091.5|4091|4091.5|4090.5|4091.5|4091|4091.5|4090.5|71
1629384630000|2021-08-19 14:50:30|4092|4091|4092.5|4091|4092.5|4091.5|4091.5|4091|1708
1629384640000|2021-08-19 14:50:40|4092||4092||4092||4092||0
1629384650000|2021-08-19 14:50:50|4093|4091.5|4093|4092|4093|4092.5|4092.5|4091.5|385
1629384660000|2021-08-19 14:51:00|4093.5|4092.5|4094|4093|4094|4093|4093.5|4092.5|475
1629384670000|2021-08-19 14:51:10|4094.5|4093.5|4094.5|4093.5|4094.5|4093.5|4094.5|4093.5|879
1629384680000|2021-08-19 14:51:20|4095|4094|4095.5|4094.5|4096.5|4095.5|4095|4094|1676
1629384690000|2021-08-19 14:51:30|4095|4094|4095|4094|4095|4094|4094.5|4094|561
1629384700000|2021-08-19 14:51:40|4095.5|4094.5|4095.5|4094.5|4095.5|4094.5|4095.5|4094.5|344
1629384710000|2021-08-19 14:51:50|4096|4095|4096.5|4095|4096.5|4095|4096|4095|79
1629384720000|2021-08-19 14:52:00|4096|4094.5|4095.5|4094.5|4096|4094.5|4095|4094.5|229
1629384730000|2021-08-19 14:52:10||4095||4094.5||4095||4094.5|767
1629384740000|2021-08-19 14:52:20|4095||4095||4095.5||4095||267
1629384750000|2021-08-19 14:52:30|4095.5|4094|4092.5|4091.5|4095.5|4094|4092|4091.5|5156
1629384760000|2021-08-19 14:52:40|4093|4092|4092.5|4091.5|4093.5|4092.5|4092.5|4091.5|826
1629384770000|2021-08-19 14:52:50|4093|4092|4092.5|4091.5|4093.5|4092|4092.5|4091.5|584
1629384780000|2021-08-19 14:53:00||4092||4092||4092||4091.5|322
1629384790000|2021-08-19 14:53:10|4092|4091.5|4092.5|4091.5|4092.5|4091.5|4092|4091.5|127
1629384800000|2021-08-19 14:53:20|4092|4091|4092|4090.5|4092|4091|4091|4090.5|1050
1629384830000|2021-08-19 14:53:50|4091.5||4091.5||4091.5||4091.5||0
1629384840000|2021-08-19 14:54:00|4091|4091|4092|4091.5|4092|4091.5|4091|4091|314
1629384850000|2021-08-19 14:54:10|4091.5|4091|4093|4092|4093|4092|4091.5|4091|675
1629384880000|2021-08-19 14:54:40|4092.5|4091.5|4092|4091|4092.5|4091.5|4091.5|4091|893
1629384890000|2021-08-19 14:54:50|4091.5|4091.5|4092|4091|4092.5|4091.5|4091.5|4091|226
1629384900000|2021-08-19 14:55:00|4092.5||4092.5||4092.5||4092||0
1629384910000|2021-08-19 14:55:10|4092|4091.5|4092|4091|4093.5|4092.5|4092|4091|4033
1629384920000|2021-08-19 14:55:20|4092.5|4091.5|4092|4091|4092.5|4091.5|4091.5|4091|1825
1629384930000|2021-08-19 14:55:30|4092.5|4091.5|4093|4092|4093|4092|4092|4091|1323
1629384940000|2021-08-19 14:55:40|4093.5|4092.5|4093.5|4092.5|4093.5|4092.5|4093.5|4092.5|714
1629384950000|2021-08-19 14:55:50|4094|4093|4094|4093|4094|4093.5|4094|4093|911
1629384970000|2021-08-19 14:56:10|||||||||68
1629384990000|2021-08-19 14:56:30|4094.5|4093.5|4095.5|4095|4095.5|4095|4094.5|4093.5|289
1629385010000|2021-08-19 14:56:50|4096|4095.5|4096|4095.5|4096|4095.5|4096|4095|393
1629385020000|2021-08-19 14:57:00|4096.5|4096|4095.5|4095|4097|4096|4095.5|4094.5|1162
1629385030000|2021-08-19 14:57:10|4096|4095.5|4096.5|4095.5|4097|4095.5|4096|4095.5|858
1629385040000|2021-08-19 14:57:20|4097|4096|4096.5|4095.5|4097|4096|4096.5|4095.5|229
1629385050000|2021-08-19 14:57:30|4097||4096.5||4097||4096.5||0
1629385060000|2021-08-19 14:57:40|4097||4097||4097||4096.5||0
1629385070000|2021-08-19 14:57:50|4096.5||4096.5||4096.5||4096.5||0
1629385080000|2021-08-19 14:58:00|4096|4095|4096.5|4095.5|4096.5|4095.5|4095.5|4095|1588
1629385090000|2021-08-19 14:58:10|4097|4096|4097|4096|4097|4096|4097|4096|1626
1629385100000|2021-08-19 14:58:20|4096.5||4097||4097||4096.5||76
1629385110000|2021-08-19 14:58:30|4096.5|4095.5|4096|4095|4096.5|4095.5|4096|4095|289
1629385130000|2021-08-19 14:58:50||4095.5||4095.5||4095.5||4095.5|244
1629385140000|2021-08-19 14:59:00|4096.5|4096|4098|4097|4098.5|4097.5|4096.5|4096|879
1629385150000|2021-08-19 14:59:10|4097.5|4097.5|4097|4096.5|4098|4097.5|4097|4096.5|844
1629385160000|2021-08-19 14:59:20|||||||||41
1629385180000|2021-08-19 14:59:40|||||||||108
1629385200000|2021-08-19 15:00:00|4097.5|4097|4097.5|4096.5|4097.5|4097|4097.5|4096.5|976
1629385210000|2021-08-19 15:00:10|4097|4096|4096.5|4095.5|4097|4096|4096|4095.5|5099
1629385220000|2021-08-19 15:00:20|4096|4095|4095.5|4095|4096|4095|4095.5|4095|534
1629385230000|2021-08-19 15:00:30|4095|4094.5|4095.5|4094.5|4096|4095.5|4095|4094|3233
1629385250000|2021-08-19 15:00:50|4096|4095|4096|4095.5|4096.5|4095.5|4096|4094.5|625
1629385260000|2021-08-19 15:01:00|4096.5||4096||4096.5||4096||342
1629385270000|2021-08-19 15:01:10|||||||||1
1629385280000|2021-08-19 15:01:20|4096.5|4096|4096.5|4096|4098|4097|4096.5|4095.5|722
1629385290000|2021-08-19 15:01:30|4097|4096.5|4096.5|4095.5|4097|4096.5|4096.5|4095.5|844
1629385300000|2021-08-19 15:01:40|4097|4096|4097|4096.5|4097|4096.5|4097|4096|173
1629385310000|2021-08-19 15:01:50|4097.5|4097|4097.5|4096.5|4098|4097|4097|4096|1290
1629385320000|2021-08-19 15:02:00|4097|4096|4097.5|4096.5|4098|4097|4097|4096|967
1629385330000|2021-08-19 15:02:10|4097|4096|4097|4096|4097|4096.5|4096.5|4096|345
1629385340000|2021-08-19 15:02:20|4096.5|4095.5|4097|4096.5|4097|4096.5|4096|4095.5|1720
1629385350000|2021-08-19 15:02:30|4096.5|4096|4097|4096|4097|4096|4096.5|4096|0
1629385360000|2021-08-19 15:02:40||4096.5||4096||4096.5||4096|510
1629385380000|2021-08-19 15:03:00|4096.5|4096.5|4097|4096.5|4097.5|4097|4096.5|4096.5|208
1629385390000|2021-08-19 15:03:10|4097.5|4097|4097.5|4097|4098|4097|4097.5|4097|160
1629385400000|2021-08-19 15:03:20|4098|4097.5|4099|4098|4099|4098|4097.5|4097.5|721
1629385410000|2021-08-19 15:03:30||4098.5||4098.5||4098.5||4098.5|0
1629385420000|2021-08-19 15:03:40|4098.5|4098|4098.5|4098|4099|4098.5|4098.5|4098|2354
1629385430000|2021-08-19 15:03:50|4098|4097.5|4097.5|4097|4098.5|4097.5|4097.5|4097|1180
1629385440000|2021-08-19 15:04:00|4098|4097.5|4098.5|4097.5|4099|4098|4097.5|4097|1944
1629385450000|2021-08-19 15:04:10|4099|4098|4099|4098|4099|4098.5|4099|4097.5|1665
1629385470000|2021-08-19 15:04:30|||||||||685
1629385480000|2021-08-19 15:04:40|4098.5||4099||4099||4098.5||636
1629385490000|2021-08-19 15:04:50|4098.5|4097.5|4098.5|4097.5|4099|4097.5|4097.5|4097|1633
1629385500000|2021-08-19 15:05:00|4099|4098|4100|4099|4100|4099|4098.5|4098|870
1629385510000|2021-08-19 15:05:10||4099.5||4099.5||4099.5||4099.5|274
1629385520000|2021-08-19 15:05:20||4099||4099||4099.5||4099|0
1629385530000|2021-08-19 15:05:30|4100.5|4099.5|4100|4099.5|4100.5|4100|4100|4099|590
1629385540000|2021-08-19 15:05:40|4100.5|4100|4101.5|4100.5|4101.5|4100.5|4100.5|4100|701
1629385550000|2021-08-19 15:05:50|4101|4101|4101.5|4100.5|4101.5|4101|4101|4100.5|2
1629385560000|2021-08-19 15:06:00|4102|4101|4101|4100|4102.5|4101.5|4101|4100|483
1629385570000|2021-08-19 15:06:10|4101.5|4100.5|4101|4100|4101.5|4100.5|4101|4100|462
1629385590000|2021-08-19 15:06:30|4101.5|4100.5|4101|4100.5|4101.5|4101|4101|4100.5|350
1629385600000|2021-08-19 15:06:40|4101.5|4101|4102|4101|4102|4101.5|4101.5|4100.5|906
1629385610000|2021-08-19 15:06:50|4102.5|4101.5|4103|4102|4103|4102|4102.5|4101|1526
1629385620000|2021-08-19 15:07:00|4102.5|4101.5|4101.5|4101|4103|4101.5|4101.5|4101|945
1629385630000|2021-08-19 15:07:10|4101|4100.5|4101|4100|4101|4100.5|4101|4100|306
1629385640000|2021-08-19 15:07:20||4100.5||4100||4100.5||4100|196
1629385650000|2021-08-19 15:07:30|4100.5|4100.5|4101|4100|4101|4100.5|4100.5|4100|268
1629385660000|2021-08-19 15:07:40|4100.5|4099.5|4100.5|4099.5|4100.5|4099.5|4100|4099|277
1629385670000|2021-08-19 15:07:50|4100|4099|4099.5|4099|4100.5|4099|4099.5|4099|434
1629385680000|2021-08-19 15:08:00|4100|4099.5|4100.5|4099.5|4100.5|4099.5|4100|4099.5|170
1629385690000|2021-08-19 15:08:10|4100|4099|4100.5|4099.5|4100.5|4099.5|4100|4099|55
1629385700000|2021-08-19 15:08:20|4100|4099|4100|4099|4100.5|4099|4100|4099|36
1629385710000|2021-08-19 15:08:30|4100.5|4099.5|4101|4100.5|4101|4100.5|4100.5|4099.5|634
1629385720000|2021-08-19 15:08:40|4100.5|4100|4100|4099|4100.5|4100|4100|4099|651
1629385730000|2021-08-19 15:08:50|4100.5|4099.5|4100.5|4099|4101|4100|4100|4099|89
1629385740000|2021-08-19 15:09:00|4100|4099.5|4100.5|4100|4101|4100|4100|4099.5|0
1629385750000|2021-08-19 15:09:10|4100|4099.5|4100|4099|4100.5|4100|4100|4099|45
1629385760000|2021-08-19 15:09:20|4100.5||4100||4100.5||4100||0
1629385820000|2021-08-19 15:10:20|4099.5||4099.5||4099.5||4099.5||422
1629385830000|2021-08-19 15:10:30|||||||||59
1629385840000|2021-08-19 15:10:40|4099|4098.5|4099|4098.5|4099|4098.5|4099|4098.5|416
1629385850000|2021-08-19 15:10:50|4099.5|4099|4099.5|4099|4099.5|4099|4099.5|4099|635
1629385860000|2021-08-19 15:11:00|4099|4098.5|4099|4098|4100.5|4099.5|4098.5|4098|6907
1629385870000|2021-08-19 15:11:10||4098.5||4098.5||4098.5||4098.5|0
1629385880000|2021-08-19 15:11:20|4099.5|4098|4100|4099|4100|4099|4099.5|4098|175
1629385890000|2021-08-19 15:11:30|4100.5|4099.5|4100.5|4099.5|4101|4100|4100.5|4099|197
1629385910000|2021-08-19 15:11:50|4101|4100|4102|4101|4102|4101.5|4101|4100|7471
1629385920000|2021-08-19 15:12:00|4101.5||4102||4102||4101.5||154
1629385930000|2021-08-19 15:12:10|||||||||101
1629385940000|2021-08-19 15:12:20|4101.5|4100.5|4100|4099.5|4102|4101.5|4100|4099.5|3089
1629385950000|2021-08-19 15:12:30|4099.5|4099|4100|4099|4100|4099|4099.5|4099|301
1629385970000|2021-08-19 15:12:50|4099.5|4098.5|4099.5|4098.5|4099.5|4098.5|4099|4098.5|454
1629385990000|2021-08-19 15:13:10||4099||4099||4099||4098.5|122
1629386000000|2021-08-19 15:13:20|4100|4099.5|4099.5|4098.5|4100|4099.5|4099.5|4098.5|1712
1629386010000|2021-08-19 15:13:30|4099|4098|4099|4098|4099|4098|4099|4098|0
1629386030000|2021-08-19 15:13:50|4098.5|4097.5|4097.5|4096.5|4098.5|4097.5|4097.5|4096.5|380
1629386040000|2021-08-19 15:14:00|4097|4096|4097|4096|4097|4096|4097|4096|0
1629386050000|2021-08-19 15:14:10|4096.5|4096.5|4097|4096|4097|4096.5|4096.5|4096|127
1629386070000|2021-08-19 15:14:30|||||||||1
1629386080000|2021-08-19 15:14:40||4096.5||4096||4096.5||4096|0
1629386100000|2021-08-19 15:15:00|4097.5|4096.5|4098|4097|4098|4097|4097.5|4096|1958
1629386110000|2021-08-19 15:15:10|4098.5|4097.5|4098.5|4098|4098.5|4098|4098.5|4097.5|358
1629386120000|2021-08-19 15:15:20|4098|4097.5|4098.5|4097.5|4098.5|4097.5|4098|4097.5|359
1629386130000|2021-08-19 15:15:30|||||||||26
1629386140000|2021-08-19 15:15:40|4098||4098.5||4098.5||4098||341
1629386150000|2021-08-19 15:15:50|4098|4097|4097|4096|4098.5|4097|4097|4096|1288
1629386160000|2021-08-19 15:16:00||4096.5||4096||4096.5||4096|1
1629386180000|2021-08-19 15:16:20|4097.5|4096.5|4097.5|4097|4097.5|4097|4097.5|4096|853
1629386190000|2021-08-19 15:16:30||4096.5||4096.5||4096.5||4096.5|27
1629386210000|2021-08-19 15:16:50|4097||4097.5||4097.5||4097||0
1629386240000|2021-08-19 15:17:20|4097|4096|4097|4096|4097|4096|4097|4096|260
1629386250000|2021-08-19 15:17:30|4097.5|4096.5|4097.5|4097|4097.5|4097|4097.5|4096|454
1629386260000|2021-08-19 15:17:40|||||||||2
1629386270000|2021-08-19 15:17:50|4098|4097.5|4099|4098.5|4099|4098.5|4098|4097.5|1251
1629386280000|2021-08-19 15:18:00|||||||||25
1629386290000|2021-08-19 15:18:10|4098.5|4098|4099|4098.5|4099|4098.5|4098.5|4098|1513
1629386300000|2021-08-19 15:18:20|||||||||100
1629386310000|2021-08-19 15:18:30|4098.5|4098|4099|4098|4099|4098|4098.5|4098|339
1629386320000|2021-08-19 15:18:40|4098.5|4098.5|4099.5|4099|4099.5|4099|4098.5|4098|3195
1629386340000|2021-08-19 15:19:00|||||||||114
1629386350000|2021-08-19 15:19:10|||||||||469
1629386360000|2021-08-19 15:19:20|||||||||1255
1629386370000|2021-08-19 15:19:30|4100|4099.5|4099.5|4099|4100|4099.5|4099.5|4099|240
1629386400000|2021-08-19 15:20:00|4099|4098.5|4099|4098.5|4099|4098.5|4099|4098.5|845
1629386410000|2021-08-19 15:20:10|4099.5|4099|4099|4098.5|4099.5|4099|4099|4098.5|685
1629386420000|2021-08-19 15:20:20|4099.5|4099|4101|4100|4101|4100|4099.5|4099|1841
1629386440000|2021-08-19 15:20:40|4101.5|4100.5|4101.5|4101|4101.5|4101|4101|4100.5|648
1629386450000|2021-08-19 15:20:50|||||||||702
1629386460000|2021-08-19 15:21:00|4102|4101.5|4102|4101.5|4102.5|4101.5|4102|4101.5|523
1629386470000|2021-08-19 15:21:10|4101.5|4101|4101.5|4101|4101.5|4101|4101.5|4100.5|3371
1629386480000|2021-08-19 15:21:20|4101|4100.5|4100.5|4099.5|4101.5|4100.5|4100.5|4099.5|2757
1629386490000|2021-08-19 15:21:30|4100|4100|4101|4100.5|4101|4100.5|4100|4100|203
1629386500000|2021-08-19 15:21:40|4100.5|4100|4101|4100.5|4101|4100.5|4100.5|4100|1495
1629386510000|2021-08-19 15:21:50|4101.5|4101|4102|4101|4102|4101|4101.5|4101|322
1629386520000|2021-08-19 15:22:00||4101.5||4101.5||4101.5||4101.5|3
1629386530000|2021-08-19 15:22:10|||||||||107
1629386540000|2021-08-19 15:22:20|4101.5|4101|4102|4101.5|4102|4101.5|4101.5|4101|948
1629386550000|2021-08-19 15:22:30|4102.5|4102|4102.5|4102|4103|4102|4102|4101.5|899
1629386560000|2021-08-19 15:22:40|4102|4101.5|4102|4101|4102.5|4101.5|4101.5|4101|915
1629386570000|2021-08-19 15:22:50|4101.5|4101.5|4102.5|4101.5|4102.5|4101.5|4101.5|4101.5|312
1629386580000|2021-08-19 15:23:00|4102|4102|4102.5|4101.5|4102.5|4102|4102|4101.5|698
1629386590000|2021-08-19 15:23:10|||||||||60
1629386600000|2021-08-19 15:23:20|4102|4101|4101.5|4100.5|4102.5|4101|4101.5|4100.5|1538
1629386610000|2021-08-19 15:23:30|4102|4101|4103|4102|4103|4102.5|4102|4101|1505
1629386620000|2021-08-19 15:23:40|||||||||398
1629386630000|2021-08-19 15:23:50|4103.5|4102.5|4103.5|4102.5|4103.5|4103|4103.5|4102.5|885
1629386640000|2021-08-19 15:24:00|4103|4102|4103|4102|4103.5|4102|4102.5|4102|1023
1629386650000|2021-08-19 15:24:10|4103.5|4102.5|4103|4102|4103.5|4102.5|4103|4102|1014
1629386660000|2021-08-19 15:24:20|4102.5|4101.5|4102.5|4101.5|4102.5|4102|4102|4101.5|2187
1629386670000|2021-08-19 15:24:30|4103|4102|4103.5|4102.5|4103.5|4103|4103|4101.5|2730
1629386680000|2021-08-19 15:24:40|4104|4103|4104|4103.5|4104.5|4103.5|4104|4102.5|1236
1629386690000|2021-08-19 15:24:50|4104.5|4104|4105|4104|4105.5|4104.5|4104|4104|3104
1629386700000|2021-08-19 15:25:00|4104.5|4103.5|4104.5|4103.5|4104.5|4104|4104|4103.5|1604
1629386710000|2021-08-19 15:25:10|||||||||5
1629386720000|2021-08-19 15:25:20|4104|4103|4104|4103|4104.5|4103|4103|4102.5|810
1629386730000|2021-08-19 15:25:30||4103.5||4103.5||4103.5||4103.5|816
1629386740000|2021-08-19 15:25:40|4104.5|4104|4105.5|4104.5|4105.5|4104.5|4104.5|4104|604
1629386750000|2021-08-19 15:25:50|4105|4104|4105|4104.5|4105.5|4104.5|4104.5|4104|995
1629386760000|2021-08-19 15:26:00|||||||||13
1629386770000|2021-08-19 15:26:10|4105.5|4105|4105|4104.5|4106|4105|4105|4104.5|2426
1629386780000|2021-08-19 15:26:20|4104.5|4104|4104.5|4104|4104.5|4104|4104.5|4104|14
1629386790000|2021-08-19 15:26:30|4104|4103.5|4104.5|4103.5|4104.5|4103.5|4104|4103.5|829
1629386800000|2021-08-19 15:26:40|4104|4103|4103|4102|4104|4103|4103|4102|851
1629386810000|2021-08-19 15:26:50|4102.5|4101.5|4102.5|4101.5|4102.5|4101.5|4102.5|4101.5|860
1629386820000|2021-08-19 15:27:00|||||||||755
1629386840000|2021-08-19 15:27:20|4102|4102|4101.5|4100.5|4102.5|4102|4101.5|4100.5|1138
1629386850000|2021-08-19 15:27:30|||||||||57
1629386870000|2021-08-19 15:27:50|4101||4101||4101||4101||276
1629386880000|2021-08-19 15:28:00|4100.5|4100|4100|4099|4101|4100|4100|4099|843
1629386890000|2021-08-19 15:28:10|4100.5|4099.5|4101|4100|4101|4100.5|4100|4099.5|3353
1629386900000|2021-08-19 15:28:20|4101.5|4100.5|4102.5|4101.5|4102.5|4101.5|4101.5|4100.5|577
1629386920000|2021-08-19 15:28:40|4102||4102.5||4102.5||4102||400
1629386930000|2021-08-19 15:28:50|4102|4102|4102|4101|4102|4102|4102|4101|1337
1629386940000|2021-08-19 15:29:00|4102.5|4101.5|4102.5|4102|4102.5|4102|4102.5|4101|197
1629386950000|2021-08-19 15:29:10|4103|4101.5|4103|4102|4103|4102|4103|4101.5|522
1629386960000|2021-08-19 15:29:20||4101.5||4102||4102||4101.5|357
1629386970000|2021-08-19 15:29:30||4102.5||4102||4102.5||4102|803
1629386980000|2021-08-19 15:29:40|4102.5|4101.5|4102|4101.5|4102.5|4101.5|4102|4101.5|1876
1629386990000|2021-08-19 15:29:50|4103|4101|4102.5|4101.5|4103|4102.5|4102.5|4101|55
1629442800000|2021-08-20 07:00:00|4123|4107|4117|4115|4124.5|4115|4113|4107|1441
1629442810000|2021-08-20 07:00:10|4118|4115.5|4116|4115|4121|4117.5|4116|4112|2034
1629442820000|2021-08-20 07:00:20|4115.5|4114|4115.5|4113.5|4116|4114|4115|4110|932
1629442830000|2021-08-20 07:00:30|4116|4113|4117|4114|4120|4116.5|4116|4113|2678
1629442840000|2021-08-20 07:00:40|4115.5|4113.5|4118.5|4113.5|4118.5|4114|4115|4113|860
1629442850000|2021-08-20 07:00:50|4118|4113|4116.5|4113|4118|4115|4114.5|4111|3385
1629442860000|2021-08-20 07:01:00|4116|4113.5|4116|4113|4116.5|4114.5|4115|4113|85
1629442870000|2021-08-20 07:01:10|4115.5|4113.5|4118.5|4116|4120|4117.5|4115|4113.5|1121
1629442880000|2021-08-20 07:01:20|4119|4116.5|4116.5|4114.5|4120|4117|4116|4114.5|352
1629442890000|2021-08-20 07:01:30|4117|4113.5|4116|4113|4117|4114|4113|4111|770
1629442900000|2021-08-20 07:01:40|4115.5|4113.5|4113.5|4111.5|4116|4113.5|4113|4111.5|113
1629442910000|2021-08-20 07:01:50|4113|4112|4114.5|4112|4114.5|4113|4112.5|4111.5|863
1629442920000|2021-08-20 07:02:00|4115|4112.5|4117.5|4114.5|4118.5|4115.5|4114.5|4112.5|197
1629442930000|2021-08-20 07:02:10|4117|4114|4118|4115.5|4118|4115.5|4115.5|4112.5|8
1629442940000|2021-08-20 07:02:20|4118.5|4116|4116.5|4114|4119|4116|4116.5|4114|54
1629442950000|2021-08-20 07:02:30|4117|4114.5|4118|4115.5|4118.5|4115.5|4116.5|4114.5|0
1629442960000|2021-08-20 07:02:40|4118.5|4116|4119.5|4117|4120|4117|4118|4116|0
1629442970000|2021-08-20 07:02:50|4120|4117.5|4117.5|4115|4120.5|4118|4117.5|4115|240
1629442980000|2021-08-20 07:03:00|4118|4114.5|4115|4112.5|4118|4114.5|4115|4112.5|49
1629442990000|2021-08-20 07:03:10|4114.5|4112|4115|4112|4115|4112.5|4114|4111|4
1629443000000|2021-08-20 07:03:20|4114.5|4111.5|4112.5|4111.5|4114.5|4111.5|4112.5|4111.5|121
1629443010000|2021-08-20 07:03:30|4112|4109.5|4110|4108|4112|4110|4110|4107.5|45
1629443020000|2021-08-20 07:03:40|4110.5|4107.5|4110|4107.5|4111|4109.5|4109|4106.5|648
1629443030000|2021-08-20 07:03:50|4111|4108|4111|4108.5|4111.5|4109.5|4110|4108|48
1629443040000|2021-08-20 07:04:00|4112.5|4109|4113|4110.5|4113|4110.5|4112.5|4109|42
1629443050000|2021-08-20 07:04:10||4111||4111||4111||4110|0
1629443070000|2021-08-20 07:04:30|4112.5||4112||4112.5||4112||49
1629443080000|2021-08-20 07:04:40|4112.5|4111.5|4114|4111.5|4114|4111.5|4112.5|4111.5|62
1629443090000|2021-08-20 07:04:50|4113.5|4111|4113|4111|4113.5|4111|4113|4111|123
1629443100000|2021-08-20 07:05:00|4112.5|4110.5|4110.5|4108.5|4112.5|4110.5|4110.5|4108|151
1629443110000|2021-08-20 07:05:10|||||||||55
1629443120000|2021-08-20 07:05:20|||||||||25
1629443130000|2021-08-20 07:05:30|4110|4107|4110|4107.5|4110.5|4109.5|4109.5|4106.5|79
1629443140000|2021-08-20 07:05:40|4109.5|4107|4110.5|4108.5|4110.5|4108.5|4109.5|4106.5|200
1629443150000|2021-08-20 07:05:50|4110|4108|4109.5|4106.5|4110|4108.5|4109.5|4106.5|50
1629443160000|2021-08-20 07:06:00|4110|4107|4110|4108.5|4110|4108.5|4110|4107|0
1629443170000|2021-08-20 07:06:10|4110.5|4109|4111|4110|4111.5|4110.5|4110.5|4109|735
1629443180000|2021-08-20 07:06:20|4110.5|4109.5|4111.5|4110|4111.5|4110|4110.5|4108|372
1629443190000|2021-08-20 07:06:30|4111|4109.5|4110|4108.5|4111|4109.5|4110|4108|161
1629443200000|2021-08-20 07:06:40||4107.5||4108.5||4108.5||4107.5|82
1629443210000|2021-08-20 07:06:50|4109.5|4107.5|4109|4107|4109.5|4107.5|4108|4106|6
1629443220000|2021-08-20 07:07:00|4108.5|4106.5|4108|4106|4108.5|4106.5|4108|4106|24
1629443230000|2021-08-20 07:07:10||4106.5||4106.5||4107||4106|0
1629443240000|2021-08-20 07:07:20|4107.5|4107|4108|4107|4108|4107|4106.5|4105|1378
1629443250000|2021-08-20 07:07:30|4107.5|4106.5|4108|4106.5|4108|4106.5|4107.5|4106.5|0
1629443260000|2021-08-20 07:07:40|4107.5|4106|4107.5|4106|4107.5|4106|4107.5|4106|3
1629443270000|2021-08-20 07:07:50|4107|4105|4106.5|4105|4107|4105|4106.5|4105|170
1629443280000|2021-08-20 07:08:00|4106|4104.5|4106.5|4104.5|4106.5|4105|4106|4104.5|94
1629443290000|2021-08-20 07:08:10|4107|4105|4108|4106.5|4108|4106.5|4107|4105|82
1629443300000|2021-08-20 07:08:20|4108.5|4107|4108|4107|4108.5|4107.5|4108|4107|362
1629443310000|2021-08-20 07:08:30|4107.5|4106.5|4107|4106.5|4107.5|4106.5|4107|4106.5|33
1629443320000|2021-08-20 07:08:40|4107.5|4107|4108.5|4106.5|4108.5|4107.5|4107.5|4106|165
1629443330000|2021-08-20 07:08:50|4108|4107|4106|4104|4108|4107|4106|4104|755
1629443340000|2021-08-20 07:09:00||4104.5||4104.5||4104.5||4104.5|19
1629443350000|2021-08-20 07:09:10|4105.5||4106||4106||4105.5||0
1629443360000|2021-08-20 07:09:20|4105.5|4105|4106|4104.5|4106.5|4105.5|4105.5|4104.5|271
1629443370000|2021-08-20 07:09:30|4106.5|4105|4106|4104|4108|4106.5|4106|4103.5|402
1629443380000|2021-08-20 07:09:40|4105.5||4105||4105.5||4105||0
1629443390000|2021-08-20 07:09:50|4104.5|4103|4103.5|4101.5|4104.5|4104|4103.5|4101.5|718
1629443400000|2021-08-20 07:10:00|4103|4101|4103.5|4101.5|4103.5|4102.5|4102.5|4101|1270
1629443410000|2021-08-20 07:10:10|4103|4101|4105|4103|4105|4103.5|4102.5|4101|130
1629443420000|2021-08-20 07:10:20|4104.5|4102.5|4102|4101|4104.5|4102.5|4102|4101|215
1629443430000|2021-08-20 07:10:30|4102.5|4100.5|4102|4100|4102.5|4100.5|4102|4100|5
1629443440000|2021-08-20 07:10:40|4101.5|4099.5|4100|4098.5|4101.5|4099.5|4099|4097.5|1302
1629443450000|2021-08-20 07:10:50|4099.5|4098|4096.5|4095|4100|4098|4096.5|4095|2533
1629443460000|2021-08-20 07:11:00|4097.5|4095.5|4099.5|4098|4099.5|4098.5|4097.5|4095.5|2670
1629443470000|2021-08-20 07:11:10|4099||4099.5||4099.5||4099||1
1629443480000|2021-08-20 07:11:20|4099|4098.5|4099|4097|4099|4098.5|4098.5|4097|196
1629443490000|2021-08-20 07:11:30|4098.5|4098|4098|4096|4099|4098|4097.5|4096|442
1629443500000|2021-08-20 07:11:40|4098.5|4096.5|4099.5|4098|4099.5|4098|4098.5|4096.5|1721
1629443510000|2021-08-20 07:11:50|4099|4097.5|4098|4097|4099.5|4097.5|4097|4096.5|1028
1629443520000|2021-08-20 07:12:00|4098.5|4096.5|4098.5|4097|4098.5|4098|4098|4096.5|81
1629443530000|2021-08-20 07:12:10|4099|4097.5|4099.5|4098|4099.5|4098|4099|4097.5|0
1629443540000|2021-08-20 07:12:20|4099|4097.5|4098|4096|4099|4097.5|4098|4096|254
1629443550000|2021-08-20 07:12:30|4098.5|4096.5|4099.5|4098.5|4099.5|4098.5|4098.5|4096.5|436
1629443570000|2021-08-20 07:12:50|4100|4099|4100|4099.5|4100.5|4099.5|4100|4098.5|101
1629443580000|2021-08-20 07:13:00|4099.5|4099|4101|4099.5|4101|4099.5|4099.5|4098.5|196
1629443590000|2021-08-20 07:13:10|4102|4100|4101|4099.5|4102|4101|4101|4099.5|141
1629443600000|2021-08-20 07:13:20|4101.5|4100|4101.5|4100|4101.5|4100|4101.5|4100|19
1629443610000|2021-08-20 07:13:30|4102|4100.5|4102|4101|4102|4101|4102|4100.5|49
1629443620000|2021-08-20 07:13:40|4101.5|4100|4101.5|4100|4102|4100|4101.5|4100|91
1629443630000|2021-08-20 07:13:50|4102|4100.5|4102|4100.5|4102|4101|4101|4100|54
1629443640000|2021-08-20 07:14:00|4101.5|4100|4101.5|4100.5|4102|4100.5|4101.5|4100|0
1629443650000|2021-08-20 07:14:10|4102|4101|4101.5|4100.5|4102|4101|4101.5|4100.5|62
1629443660000|2021-08-20 07:14:20|4101|4100|4100.5|4099.5|4101|4100.5|4100|4099.5|599
1629443670000|2021-08-20 07:14:30|4101|4100|4101|4100|4101|4100|4101|4100|0
1629443680000|2021-08-20 07:14:40|4101.5|4100.5|4102|4101|4102|4101|4101.5|4100|134
1629443690000|2021-08-20 07:14:50|4101.5|4100.5|4102|4100.5|4102.5|4102|4101.5|4100.5|885
1629443700000|2021-08-20 07:15:00|4102.5|4101|4103|4101.5|4103.5|4101.5|4102|4101|49
1629443710000|2021-08-20 07:15:10|4102.5|4101|4103|4101.5|4103|4101.5|4102|4101|76
1629443720000|2021-08-20 07:15:20|4103.5|4102|4104|4103|4104|4103.5|4103.5|4102|676
1629443730000|2021-08-20 07:15:30|4103.5|4102.5|4103|4101.5|4103.5|4102.5|4102|4101|488
1629443740000|2021-08-20 07:15:40|4103.5|4102|4104|4103|4104|4103|4103.5|4102|616
1629443750000|2021-08-20 07:15:50|4104.5|4103.5|4104|4102.5|4104.5|4104|4104|4102.5|235
1629443760000|2021-08-20 07:16:00|4103.5|4103|4103|4102|4103.5|4103|4102|4101|517
1629443770000|2021-08-20 07:16:10|4102.5|4101|4102.5|4101|4103.5|4102|4102|4101|177
1629443780000|2021-08-20 07:16:20|4102|4101.5|4102|4101|4102.5|4101.5|4102|4101|0
1629443790000|2021-08-20 07:16:30|4101.5|4101.5|4102.5|4101.5|4102.5|4101.5|4101.5|4101.5|0
1629443810000|2021-08-20 07:16:50|4103|4102|4103.5|4103|4103.5|4103|4103|4102|138
1629443820000|2021-08-20 07:17:00|4103|4102|4102|4101|4103.5|4102.5|4101.5|4101|937
1629443830000|2021-08-20 07:17:10|4102.5|4101.5|4102|4101|4102.5|4102|4102|4101|554
1629443840000|2021-08-20 07:17:20|4101.5|4100.5|4100.5|4099.5|4102.5|4100.5|4100|4099.5|337
1629443850000|2021-08-20 07:17:30|4101|4099|4100.5|4099|4101|4100|4100.5|4099|156
1629443860000|2021-08-20 07:17:40|4100|4098.5|4100|4099|4100|4099|4099|4098|515
1629443870000|2021-08-20 07:17:50|4099.5|4098.5|4099.5|4098.5|4100|4098.5|4099.5|4098|0
1629443880000|2021-08-20 07:18:00|4099|4098|4101|4099.5|4101|4100|4099|4098|896
1629443890000|2021-08-20 07:18:10|4100.5|4099|4100|4099|4100.5|4099.5|4100|4099|195
1629443900000|2021-08-20 07:18:20|4100.5|4098.5|4099.5|4098.5|4100.5|4099|4099.5|4098.5|0
1629443910000|2021-08-20 07:18:30|4100|4099|4100.5|4099.5|4101|4099.5|4100|4099|369
1629443920000|2021-08-20 07:18:40|4101|4100|4100.5|4099.5|4101.5|4100|4100.5|4099|0
1629443930000|2021-08-20 07:18:50|4101|4099|4099.5|4098|4101|4099.5|4098.5|4097.5|739
1629443940000|2021-08-20 07:19:00|4099|4098.5|4099|4098|4099|4098.5|4099|4098|0
1629443950000|2021-08-20 07:19:10|4098.5|4097.5|4098|4096.5|4098.5|4097.5|4098|4096.5|637
1629443960000|2021-08-20 07:19:20|4097.5|4097|4097|4096|4097.5|4097|4096.5|4096|209
1629443970000|2021-08-20 07:19:30|4097.5|4096.5|4097.5|4096|4098.5|4097.5|4097.5|4096|866
1629443980000|2021-08-20 07:19:40|4097||4096.5||4097||4096.5||0
1629443990000|2021-08-20 07:19:50|4096|4095|4096|4094|4096|4095|4095|4094|208
1629444000000|2021-08-20 07:20:00|4095.5|4095|4096|4095|4097|4096|4095.5|4094|344
1629444010000|2021-08-20 07:20:10|4096.5|4096|4096.5|4095.5|4097|4096|4096.5|4095|235
1629444020000|2021-08-20 07:20:20|4097|4095|4097|4096|4097|4096.5|4097|4095|200
1629444030000|2021-08-20 07:20:30|4096.5|4095.5|4096|4095|4096.5|4095.5|4095|4094|493
1629444040000|2021-08-20 07:20:40|4096.5|4095.5|4097|4095.5|4097|4095.5|4096|4095.5|0
1629444050000|2021-08-20 07:20:50|4096.5|4096|4097.5|4096|4098.5|4097.5|4096|4096|1114
1629444060000|2021-08-20 07:21:00|4098|4096.5|4098|4097|4098.5|4097.5|4098|4096.5|317
1629444070000|2021-08-20 07:21:10|4097.5|4096.5|4098|4096.5|4098|4096.5|4096.5|4095|187
1629444080000|2021-08-20 07:21:20|4098.5|4097|4097.5|4096|4098.5|4097|4097|4096|0
1629444090000|2021-08-20 07:21:30|4098|4096.5|4097.5|4096.5|4098|4096.5|4097.5|4096|0
1629444100000|2021-08-20 07:21:40|4097|4097|4097.5|4096.5|4098.5|4097|4097|4096.5|0
1629444110000|2021-08-20 07:21:50|4097||4097||4098||4097||121
1629444120000|2021-08-20 07:22:00|4097.5|4097|4098|4097.5|4098.5|4097.5|4097.5|4097|65
1629444130000|2021-08-20 07:22:10|4098.5|4098|4099|4098.5|4099|4098.5|4098.5|4098|289
1629444140000|2021-08-20 07:22:20|4099.5|4099|4099.5|4098.5|4100|4099|4099.5|4098.5|266
1629444150000|2021-08-20 07:22:30|4099|4098|4098.5|4097.5|4099|4098|4097|4095.5|1309
1629444160000|2021-08-20 07:22:40|4099|4098|4099|4097.5|4099|4098|4099|4097|152
1629444170000|2021-08-20 07:22:50|4098.5|4097|4098.5|4097|4099|4098|4098.5|4097|0
1629444180000|2021-08-20 07:23:00|4098|4097.5|4098|4097|4099|4098|4098|4097|1957
1629444190000|2021-08-20 07:23:10|4098.5|4097.5|4098.5|4097.5|4098.5|4097.5|4098|4097.5|12
1629444200000|2021-08-20 07:23:20|4099|4098|4099.5|4098.5|4100|4099|4099|4098|54
1629444210000|2021-08-20 07:23:30|4100|4099|4099.5|4099|4100|4099|4099.5|4099|0
1629444220000|2021-08-20 07:23:40|4100|4099.5|4101.5|4100.5|4101.5|4101|4100|4099.5|895
1629444240000|2021-08-20 07:24:00|4101|4100|4101.5|4100|4101.5|4100|4100|4099|300
1629444250000|2021-08-20 07:24:10|4102|4100.5|4101.5|4100|4102.5|4101|4101|4099.5|46
1629444260000|2021-08-20 07:24:20|4101|4099|4100|4099|4101|4099|4100|4099|34
1629444270000|2021-08-20 07:24:30|4100.5|4099.5|4102|4101|4102.5|4101.5|4100.5|4099.5|644
1629444280000|2021-08-20 07:24:40|4101.5|4100.5|4101|4100|4101.5|4100.5|4100.5|4099.5|98
1629444290000|2021-08-20 07:24:50|4100.5|4099.5|4100|4099|4101|4100|4099.5|4098.5|137
1629444300000|2021-08-20 07:25:00|4099.5|4098.5|4098|4097|4099.5|4099|4098|4097|3480
1629444310000|2021-08-20 07:25:10|4097.5|4096.5|4097.5|4096.5|4097.5|4096.5|4097|4096|929
1629444320000|2021-08-20 07:25:20|4098|4097|4098|4097|4098|4097.5|4097|4096.5|1250
1629444330000|2021-08-20 07:25:30|4098.5|4097.5|4098|4097.5|4098.5|4098|4098|4096.5|530
1629444340000|2021-08-20 07:25:40|4097.5|4096.5|4097.5|4097|4097.5|4097|4097.5|4096.5|114
1629444350000|2021-08-20 07:25:50|4097|4096.5|4098.5|4097.5|4098.5|4097.5|4097|4096|1812
1629444360000|2021-08-20 07:26:00|4098|4097|4096.5|4096|4098.5|4097.5|4096|4095|7418
1629444370000|2021-08-20 07:26:10|4096|4095.5|4093|4091.5|4096|4095.5|4093|4091.5|2287
1629444380000|2021-08-20 07:26:20|4092.5|4092|4092|4091.5|4092.5|4092|4092|4091.5|373
1629444390000|2021-08-20 07:26:30|4092.5|4092|4093.5|4092|4093.5|4092.5|4092.5|4091.5|720
1629444400000|2021-08-20 07:26:40|4094|4092.5|4094|4093|4095|4094|4093.5|4092.5|656
1629444410000|2021-08-20 07:26:50|4094.5|4093.5|4094.5|4093|4095.5|4094.5|4094|4093|772
1629444420000|2021-08-20 07:27:00|4094|4093.5|4093.5|4092.5|4095|4094|4093.5|4092|406
1629444430000|2021-08-20 07:27:10|4094|4092|4095|4094|4095|4094|4094|4092|739
1629444440000|2021-08-20 07:27:20|4094.5|4093.5|4093.5|4092.5|4094.5|4093.5|4093.5|4092.5|653
1629444450000|2021-08-20 07:27:30|4094|4092|4094|4092.5|4094|4093|4093|4091.5|2172
1629444460000|2021-08-20 07:27:40|4093.5|4093|4094|4092.5|4094|4093|4093.5|4092.5|0
1629444470000|2021-08-20 07:27:50|4094.5|4093|4094.5|4093.5|4095|4094|4094|4093|158
1629444480000|2021-08-20 07:28:00|4094|4093|4094|4092.5|4094|4093|4093|4092.5|425
1629444490000|2021-08-20 07:28:10|4093.5|4093|4094|4092.5|4094|4093|4093.5|4092.5|0
1629444500000|2021-08-20 07:28:20|4093.5|4092|4092|4091.5|4093.5|4092|4092|4091|823
1629444510000|2021-08-20 07:28:30|4092.5|4092|4093.5|4092.5|4094|4093|4092.5|4091.5|870
1629444520000|2021-08-20 07:28:40|4094|4093|4094|4093|4094.5|4093.5|4094|4093|40
1629444530000|2021-08-20 07:28:50|4094.5|4093.5|4095|4094|4095|4094|4094.5|4093|940
1629444540000|2021-08-20 07:29:00|4095.5|4094.5|4095.5|4094.5|4096|4095|4095|4094.5|344
1629444550000|2021-08-20 07:29:10|4095|4094|4095|4094|4095.5|4094|4094|4093|71
1629444560000|2021-08-20 07:29:20|4094.5|4093|4095|4093.5|4095|4093.5|4094|4093|71
1629444570000|2021-08-20 07:29:30|4095.5|4094|4094.5|4093.5|4095.5|4094|4094.5|4093.5|0
1629444580000|2021-08-20 07:29:40|4095|4094|4094|4092.5|4095.5|4094|4093|4092|171
1629444590000|2021-08-20 07:29:50|4094.5|4093|4093|4091|4094.5|4093|4092.5|4091|50
1629444600000|2021-08-20 07:30:00|4092.5||4092||4092.5||4092||280
1629444610000|2021-08-20 07:30:10|4092.5|4091.5|4093|4091.5|4093|4091.5|4092.5|4091.5|528
1629444620000|2021-08-20 07:30:20|4092.5||4093||4093||4092.5||0
1629444630000|2021-08-20 07:30:30|4093.5|4092|4095|4094|4095|4094|4093.5|4092|306
1629444640000|2021-08-20 07:30:40|4095.5|4094.5|4095.5|4094.5|4095.5|4094.5|4095|4094.5|213
1629444660000|2021-08-20 07:31:00|4095||4095||4095||4095||17
1629444670000|2021-08-20 07:31:10|4095.5|4094|4093.5|4092.5|4095.5|4094|4093.5|4092.5|374
1629444680000|2021-08-20 07:31:20|4094|4093|4093|4091.5|4094|4093.5|4092.5|4091.5|326
1629444690000|2021-08-20 07:31:30|4093.5|4092|4093|4092.5|4093.5|4093|4093|4092|469
1629444700000|2021-08-20 07:31:40|4093.5|4091.5|4092.5|4091|4093.5|4092.5|4092.5|4091|638
1629444710000|2021-08-20 07:31:50||4091.5||4091.5||4091.5||4091|0
1629444720000|2021-08-20 07:32:00|4093|4092|4095.5|4094|4096|4094.5|4093|4091.5|1450
1629444730000|2021-08-20 07:32:10|4095|4094.5|4094|4093|4095|4094.5|4094|4092.5|214
1629444740000|2021-08-20 07:32:20|4093.5|4092.5|4093|4092|4094|4093|4093|4091.5|0
1629444750000|2021-08-20 07:32:30|4093.5|4092.5|4094|4093.5|4094|4093.5|4093.5|4092.5|688
1629444760000|2021-08-20 07:32:40|4094.5|4094|4094.5|4093.5|4095.5|4094.5|4094.5|4093.5|348
1629444770000|2021-08-20 07:32:50|4094|4093|4093.5|4092.5|4094|4093|4093.5|4092.5|0
1629444780000|2021-08-20 07:33:00|4094|4093|4094.5|4093.5|4095|4094|4094|4093|237
1629444790000|2021-08-20 07:33:10|4095|4094|4095.5|4094|4095.5|4094|4095|4094|49
1629444800000|2021-08-20 07:33:20|4095|4093.5|4094|4092.5|4095|4093.5|4093.5|4092.5|181
1629444810000|2021-08-20 07:33:30|4093.5|4093|4093.5|4093|4093.5|4093|4093.5|4093|0
1629444820000|2021-08-20 07:33:40|4093|4092.5|4094|4093|4094|4093|4093|4092|525
1629444830000|2021-08-20 07:33:50|4093.5|4092.5|4093.5|4092|4093.5|4092.5|4093.5|4092|0
1629444840000|2021-08-20 07:34:00|4093|4091.5|4092.5|4091|4093|4091.5|4092.5|4091|100
1629444850000|2021-08-20 07:34:10||4091.5||4092||4092||4091.5|77
1629444860000|2021-08-20 07:34:20|4092|4091.5|4092.5|4091.5|4092.5|4092|4092|4091|692
1629444870000|2021-08-20 07:34:30|4093|4092|4092|4091.5|4093.5|4092.5|4092|4091.5|1046
1629444880000|2021-08-20 07:34:40|4092.5|4092|4092.5|4091.5|4093|4092|4092.5|4091.5|98
1629444890000|2021-08-20 07:34:50||4092||4092||4092||4092|0
1629444900000|2021-08-20 07:35:00|4092|4091.5|4092.5|4091.5|4093|4091.5|4091.5|4091|545
1629444910000|2021-08-20 07:35:10|4092|4091|4093|4092|4093|4092|4091|4090|420
1629444920000|2021-08-20 07:35:20|4093.5|4092.5|4093.5|4092.5|4094|4093|4093.5|4092.5|1113
1629444930000|2021-08-20 07:35:30|4094|4093|4094|4092.5|4094|4093|4093|4092.5|818
1629444940000|2021-08-20 07:35:40|4093.5||4094||4094||4093.5||0
1629444950000|2021-08-20 07:35:50|4093.5|4093|4094|4093|4094.5|4094|4093|4092|531
1629444960000|2021-08-20 07:36:00|4093.5|4092.5|4092.5|4092|4094|4093|4092.5|4092|206
1629444970000|2021-08-20 07:36:10|4093|4092.5|4093|4092.5|4093|4092.5|4092.5|4092.5|230
1629444980000|2021-08-20 07:36:20|4093.5|4092|4092|4091|4093.5|4092.5|4091.5|4090.5|788
1629444990000|2021-08-20 07:36:30|4092.5|4090.5|4092|4091|4092.5|4091|4091.5|4090.5|0
1629445000000|2021-08-20 07:36:40|4091.5|4090.5|4091|4090|4091.5|4090.5|4090.5|4089.5|176
1629445010000|2021-08-20 07:36:50|4090.5|4089.5|4093|4092|4093|4092|4090.5|4089.5|1267
1629445020000|2021-08-20 07:37:00|4092.5|4091.5|4090.5|4089.5|4093.5|4091.5|4090.5|4089.5|608
1629445030000|2021-08-20 07:37:10|4091|4090|4090.5|4089.5|4091|4090|4090.5|4089.5|0
1629445040000|2021-08-20 07:37:20|4091|4090|4091.5|4090.5|4092|4091|4091|4090|16
1629445050000|2021-08-20 07:37:30|4092|4091|4092|4091|4092|4091|4092|4090.5|112
1629445060000|2021-08-20 07:37:40|4091.5|4090.5|4091|4090|4091.5|4090.5|4090.5|4090|190
1629445070000|2021-08-20 07:37:50|4090.5|4090.5|4091|4090|4091|4090.5|4090.5|4090|50
1629445080000|2021-08-20 07:38:00|4090.5|4089.5|4090|4089|4091|4090|4089|4087.5|4314
1629445090000|2021-08-20 07:38:10|4090.5|4089.5|4090.5|4089|4090.5|4089.5|4090|4089|250
1629445100000|2021-08-20 07:38:20|4090|4088.5|4089.5|4088.5|4090|4088.5|4089|4088.5|771
1629445110000|2021-08-20 07:38:30|4089|4087.5|4088.5|4088|4089|4088|4088.5|4087.5|116
1629445120000|2021-08-20 07:38:40|4089|4088.5|4089|4088|4089.5|4088.5|4088.5|4088|314
1629445130000|2021-08-20 07:38:50|4088.5|4087.5|4088|4087|4088.5|4087.5|4088|4086.5|215
1629445140000|2021-08-20 07:39:00|4087.5|4086.5|4088|4087|4088.5|4088|4087|4086|1067
1629445150000|2021-08-20 07:39:10|4087.5||4088||4088||4087.5||98
1629445160000|2021-08-20 07:39:20|4087.5||4087.5||4088||4087.5||14
1629445170000|2021-08-20 07:39:30|||||||||13
1629445180000|2021-08-20 07:39:40|||||||||213
1629445190000|2021-08-20 07:39:50|4088|4087.5|4088.5|4087.5|4088.5|4088|4087.5|4087|218
1629445200000|2021-08-20 07:40:00|4089|4088|4089.5|4088.5|4089.5|4088.5|4089|4088|854
1629445210000|2021-08-20 07:40:10|4090|4089|4089|4088|4090|4089|4088.5|4087.5|714
1629445220000|2021-08-20 07:40:20||4087.5||4087.5||4087.5||4087.5|6
1629445230000|2021-08-20 07:40:30|4089.5||4089||4089.5||4089||0
1629445240000|2021-08-20 07:40:40|4089.5|4087|4088|4086.5|4089.5|4087|4087.5|4086.5|303
1629445250000|2021-08-20 07:40:50|4088.5|4087|4089|4088|4089|4088.5|4088.5|4086.5|301
1629445260000|2021-08-20 07:41:00|4088.5|4087.5|4088|4087|4088.5|4087.5|4087|4086.5|123
1629445270000|2021-08-20 07:41:10||4087.5||4086.5||4087.5||4086.5|48
1629445280000|2021-08-20 07:41:20|4088.5|4087|4087.5|4086.5|4089|4088|4087.5|4086.5|1854
1629445290000|2021-08-20 07:41:30|4088|4086|4088.5|4087.5|4089|4087.5|4088|4086|665
1629445300000|2021-08-20 07:41:40|4088|4088|4088.5|4088|4088.5|4088|4088|4088|0
1629445310000|2021-08-20 07:41:50|||||||||523
1629445320000|2021-08-20 07:42:00|4088|4087|4088|4086.5|4088.5|4088|4087.5|4086.5|629
1629445330000|2021-08-20 07:42:10|4088.5|4087|4089|4087.5|4089|4088|4088.5|4087|658
1629445340000|2021-08-20 07:42:20|4088.5|4088|4089.5|4088.5|4089.5|4088.5|4088.5|4087.5|318
1629445350000|2021-08-20 07:42:30|4089|4088|4088|4087|4089|4088|4088|4087|875
1629445360000|2021-08-20 07:42:40|4087.5|4086.5|4087.5|4086.5|4088|4087|4087.5|4086.5|47
1629445370000|2021-08-20 07:42:50|4087||4087||4087||4087||0
1629445380000|2021-08-20 07:43:00|4086.5|4085.5|4086|4085|4086.5|4085.5|4086|4084.5|30
1629445390000|2021-08-20 07:43:10||4085.5||4085||4085.5||4084.5|215
1629445400000|2021-08-20 07:43:20|||||||||127
1629445410000|2021-08-20 07:43:30|4086.5|4085.5|4087.5|4086.5|4087.5|4086.5|4086.5|4085|373
1629445420000|2021-08-20 07:43:40|4088|4087|4087|4086|4088|4087.5|4087|4086|1184
1629445440000|2021-08-20 07:44:00|4086.5|4085.5|4085.5|4084.5|4087|4085.5|4085.5|4084|109
1629445450000|2021-08-20 07:44:10|4086|4085|4086|4085.5|4086|4085.5|4086|4085|47
1629445460000|2021-08-20 07:44:20|4085.5|4084.5|4085.5|4084|4085.5|4084.5|4085.5|4084|57
1629445480000|2021-08-20 07:44:40|4086|4084.5|4086.5|4085|4086.5|4085.5|4086|4084.5|14
1629445490000|2021-08-20 07:44:50|4087|4085.5|4087|4086|4087.5|4086|4087|4085.5|348
1629445500000|2021-08-20 07:45:00|4087.5|4085.5|4086|4084.5|4087.5|4085.5|4085.5|4084.5|157
1629445510000|2021-08-20 07:45:10|4085.5|4084|4085|4083.5|4085.5|4084|4085|4083.5|0
1629445520000|2021-08-20 07:45:20|4084.5|4083|4084.5|4083.5|4084.5|4083.5|4084|4082.5|0
1629445530000|2021-08-20 07:45:30|4084|4083|4084.5|4083.5|4085|4084|4083.5|4082.5|285
1629445540000|2021-08-20 07:45:40|4085|4084|4083|4082|4085|4084|4083|4082|336
1629445550000|2021-08-20 07:45:50|4082.5||4082.5||4082.5||4082.5||0
1629445560000|2021-08-20 07:46:00|4083|4081.5|4084|4083.5|4085.5|4084|4083|4081.5|2029
1629445570000|2021-08-20 07:46:10|4083.5|4082.5|4083|4081.5|4083.5|4083.5|4083|4081.5|209
1629445580000|2021-08-20 07:46:20|4083.5|4082|4084|4083|4084|4083|4083.5|4082|551
1629445590000|2021-08-20 07:46:30|4083.5|4083.5|4084|4082.5|4084|4083.5|4083.5|4082.5|94
1629445600000|2021-08-20 07:46:40|4083.5|4082|4083|4082|4083.5|4082|4083|4081.5|590
1629445610000|2021-08-20 07:46:50|4083.5|4081.5|4084|4083|4084|4083.5|4083.5|4081.5|93
1629445620000|2021-08-20 07:47:00|4084.5|4083.5|4084|4083|4084.5|4083.5|4084|4082.5|89
1629445630000|2021-08-20 07:47:10|4084.5|4083.5|4084|4083|4084.5|4083.5|4084|4082.5|300
1629445640000|2021-08-20 07:47:20|4084.5|4082.5|4084|4083|4084.5|4083.5|4084|4082.5|131
1629445660000|2021-08-20 07:47:40|4084.5|4083.5|4085|4083.5|4085|4083.5|4084.5|4083.5|13
1629445670000|2021-08-20 07:47:50|4084.5|4084|4084.5|4083.5|4085|4084|4084.5|4083.5|830
1629445680000|2021-08-20 07:48:00|4084||4084||4084.5||4084||17
1629445690000|2021-08-20 07:48:10|4083.5|4083|4083.5|4083|4083.5|4083|4083|4082|528
1629445700000|2021-08-20 07:48:20|4083|4082|4083.5|4082|4084|4083|4082.5|4082|1564
1629445710000|2021-08-20 07:48:30||4082.5||4082.5||4083||4082|0
1629445730000|2021-08-20 07:48:50|4083|4082|4083.5|4082|4083.5|4083|4082.5|4082|439
1629445740000|2021-08-20 07:49:00|4083|4082.5|4083|4082|4083|4082.5|4082.5|4082|0
1629445750000|2021-08-20 07:49:10|4083.5|4082.5|4083|4082|4083.5|4082.5|4083|4082|820
1629445760000|2021-08-20 07:49:20|4083.5|4082.5|4084|4083|4084|4083.5|4083.5|4082.5|877
1629445770000|2021-08-20 07:49:30|4083.5|4082.5|4083|4082.5|4084|4083.5|4083|4082.5|874
1629445780000|2021-08-20 07:49:40|4082.5|4082|4083|4082|4083|4082.5|4082.5|4082|1548
1629445790000|2021-08-20 07:49:50|4082.5||4082.5||4082.5||4082.5||0
1629445800000|2021-08-20 07:50:00|4082|4081.5|4083|4082|4083.5|4083|4082|4081|3053
1629445810000|2021-08-20 07:50:10|4082.5|4081.5|4081.5|4081|4082.5|4082|4081.5|4081|1969
1629445820000|2021-08-20 07:50:20|4082|4081.5|4082|4081|4082|4081.5|4082|4081|1153
1629445830000|2021-08-20 07:50:30|4082.5|4081.5|4082.5|4081.5|4082.5|4082|4082.5|4081.5|867
1629445840000|2021-08-20 07:50:40|4083|4082.5|4082.5|4081.5|4083.5|4082.5|4082.5|4081.5|133
1629445860000|2021-08-20 07:51:00|4082|4081|4081.5|4080.5|4082.5|4081.5|4081|4080.5|735
1629445870000|2021-08-20 07:51:10|4081|4081|4082|4081|4082.5|4082|4081|4080.5|1347
1629445880000|2021-08-20 07:51:20|4081.5|4081.5|4081.5|4080.5|4081.5|4081.5|4081.5|4080.5|67
1629445890000|2021-08-20 07:51:30|4082|4081|4082|4080.5|4082|4081|4082|4080.5|203
1629445900000|2021-08-20 07:51:40|4081.5||4081.5||4081.5||4081.5||0
1629445910000|2021-08-20 07:51:50|4082|4081|4082|4081|4082|4081|4082|4081|62
1629445930000|2021-08-20 07:52:10|4082.5|4081.5|4081.5|4081|4083|4082|4081.5|4081|823
1629445940000|2021-08-20 07:52:20|4082|4080.5|4080.5|4079.5|4082|4080.5|4080.5|4079.5|382
1629445950000|2021-08-20 07:52:30|4080|4080|4080.5|4079.5|4081|4080.5|4080|4079.5|775
1629445960000|2021-08-20 07:52:40|4081|4080|4081|4080|4081|4080.5|4081|4080|0
1629445970000|2021-08-20 07:52:50|4080.5|4079.5|4081.5|4080.5|4081.5|4080.5|4080.5|4079.5|365
1629445980000|2021-08-20 07:53:00|4081|4081|4082|4081|4082|4081.5|4081|4081|229
1629445990000|2021-08-20 07:53:10|4081.5|4080.5|4081.5|4080.5|4081.5|4080.5|4081|4080|473
1629446000000|2021-08-20 07:53:20|4082|4081|4082|4080.5|4082|4081.5|4082|4080.5|11
1629446010000|2021-08-20 07:53:30||4081||4081||4081||4081|306
1629446030000|2021-08-20 07:53:50|4081.5|4080.5|4080|4079|4081.5|4080.5|4079.5|4078.5|147
1629446040000|2021-08-20 07:54:00|4080.5|4079.5|4080.5|4079.5|4081|4080.5|4080.5|4079.5|979
1629446050000|2021-08-20 07:54:10|4080|4079|4080|4079|4080.5|4079|4079.5|4078.5|81
1629446060000|2021-08-20 07:54:20|4080.5||4080.5||4080.5||4080.5||0
1629446070000|2021-08-20 07:54:30|4081|4079.5|4081|4080|4081|4080.5|4080.5|4079.5|91
1629446080000|2021-08-20 07:54:40|4081.5|4080.5|4082|4081|4082|4081.5|4081.5|4080|579
1629446100000|2021-08-20 07:55:00|||||||||150
1629446110000|2021-08-20 07:55:10|4083|4081.5|4083.5|4083|4084|4083|4082.5|4081.5|562
1629446120000|2021-08-20 07:55:20|4084|4083.5|4085|4084|4085|4084|4084|4083.5|286
1629446130000|2021-08-20 07:55:30|4084.5||4085||4085||4084.5||28
1629446140000|2021-08-20 07:55:40|4084.5|4083.5|4084.5|4084|4084.5|4084|4084.5|4083.5|96
1629446150000|2021-08-20 07:55:50|4085|4084.5|4084|4083.5|4085|4084.5|4084|4083.5|860
1629446160000|2021-08-20 07:56:00|4083.5|4083|4084.5|4083.5|4084.5|4083.5|4083.5|4083|541
1629446170000|2021-08-20 07:56:10|4085|4084|4084.5|4084|4085|4084|4084.5|4084|0
1629446180000|2021-08-20 07:56:20|4085|4083.5|4084.5|4083.5|4085|4083.5|4084|4083.5|136
1629446190000|2021-08-20 07:56:30|4085||4085||4085||4085||0
1629446200000|2021-08-20 07:56:40|4085.5|4084|4085.5|4084.5|4086|4085|4085.5|4084|660
1629446210000|2021-08-20 07:56:50|4086|4085|4086|4084.5|4086|4085.5|4086|4084.5|0
1629446220000|2021-08-20 07:57:00|4086.5|4085|4086.5|4085.5|4086.5|4085.5|4086.5|4085|0
1629446230000|2021-08-20 07:57:10|4087|4086|4087|4086|4087|4086.5|4087|4086|142
1629446240000|2021-08-20 07:57:20|4086.5|4085.5|4087|4086.5|4087|4086.5|4086|4084.5|1326
1629446250000|2021-08-20 07:57:30|4087.5|4087|4086.5|4086|4088|4087|4086.5|4085.5|56
1629446260000|2021-08-20 07:57:40|4086|4085.5|4086.5|4085.5|4086.5|4085.5|4086|4085.5|381
1629446280000|2021-08-20 07:58:00|4087|4086|4087|4086|4087|4086|4087|4086|55
1629446290000|2021-08-20 07:58:10|4086.5|4085.5|4085.5|4085|4086.5|4085.5|4085.5|4085|331
1629446300000|2021-08-20 07:58:20|4086|4085.5|4087|4085.5|4087|4086|4086|4085.5|19
1629446310000|2021-08-20 07:58:30|4086.5|4086|4087|4086|4087.5|4086.5|4086.5|4085.5|0
1629446320000|2021-08-20 07:58:40|4087.5|4086.5|4087|4086.5|4087.5|4086.5|4087|4086.5|0
1629446330000|2021-08-20 07:58:50|4088|4087|4088|4087|4088|4087|4087.5|4086.5|60
1629446340000|2021-08-20 07:59:00|4087.5|4086.5|4087|4086|4087.5|4087|4087|4085.5|256
1629446360000|2021-08-20 07:59:20||4085.5||4085.5||4085.5||4085.5|0
1629446370000|2021-08-20 07:59:30||4086||4086||4086||4086|0
1629446380000|2021-08-20 07:59:40|4086.5|4085.5|4086.5|4085|4087|4085.5|4086|4085|106
1629446390000|2021-08-20 07:59:50|4086||4086||4086||4086||0
1629446400000|2021-08-20 08:00:00|4085.5|4084.5|4085.5|4085|4086|4085|4085|4084|636
1629446410000|2021-08-20 08:00:10|4086|4084.5|4086|4084.5|4086|4085.5|4085.5|4084.5|560
1629446420000|2021-08-20 08:00:20|4086.5|4085|4086.5|4085.5|4086.5|4085.5|4086.5|4085|1
1629446430000|2021-08-20 08:00:30|4087|4086|4087|4085.5|4087|4086|4086.5|4085.5|33
1629446440000|2021-08-20 08:00:40|4086.5|4086|4086.5|4086|4087|4086.5|4086|4085.5|42
1629446450000|2021-08-20 08:00:50|4087|4086.5|4087|4086.5|4087|4086.5|4087|4086.5|0
1629446460000|2021-08-20 08:01:00|4087.5|4087|4089|4088|4089|4088|4087.5|4086.5|497
1629446470000|2021-08-20 08:01:10|4088.5|4087.5|4089|4087.5|4089|4088|4088|4087.5|479
1629446480000|2021-08-20 08:01:20|4088.5|4088|4088.5|4087.5|4089|4088|4088|4087.5|18
1629446490000|2021-08-20 08:01:30|4089|4088|4089|4088.5|4089|4088.5|4089|4088|28
1629446500000|2021-08-20 08:01:40|4088.5|4088|4088|4087|4088.5|4088|4087.5|4086.5|835
1629446510000|2021-08-20 08:01:50|4087.5|4087.5|4087|4086|4087.5|4087.5|4087|4086|935
1629446520000|2021-08-20 08:02:00|4086.5|4085.5|4086|4085|4086.5|4085.5|4085.5|4084.5|372
1629446530000|2021-08-20 08:02:10||4085.5||4085.5||4085.5||4085.5|0
1629446540000|2021-08-20 08:02:20|4086.5|4086|4087.5|4086.5|4087.5|4087|4086.5|4085.5|309
1629446550000|2021-08-20 08:02:30|4087|4086|4086.5|4085.5|4087.5|4086|4086.5|4085.5|0
1629446560000|2021-08-20 08:02:40|4087|4086|4087|4086|4087|4086|4086.5|4085.5|0
1629446570000|2021-08-20 08:02:50|4087.5|4086.5|4087.5|4086.5|4087.5|4087|4087.5|4086.5|925
1629446580000|2021-08-20 08:03:00|4087|4086|4086.5|4085.5|4087.5|4086|4086.5|4085.5|733
1629446590000|2021-08-20 08:03:10|4087||4086.5||4087||4086.5||35
1629446600000|2021-08-20 08:03:20|4087|4086|4087.5|4086|4087.5|4086|4087|4086|152
1629446610000|2021-08-20 08:03:30|4088|4086.5|4087.5|4087|4088|4087.5|4087.5|4086|1668
1629446620000|2021-08-20 08:03:40|4087|4086.5|4087.5|4086.5|4087.5|4086.5|4087|4086.5|115
1629446630000|2021-08-20 08:03:50|4088|4087|4088|4087.5|4088|4087.5|4088|4087|119
1629446640000|2021-08-20 08:04:00|4087.5|4087|4088|4087|4088|4087|4087.5|4087|532
1629446650000|2021-08-20 08:04:10|4088.5|4087.5|4088.5|4087.5|4089|4088|4088|4087|185
1629446660000|2021-08-20 08:04:20|4089|4088|4088.5|4087.5|4089|4088|4088.5|4087.5|0
1629446670000|2021-08-20 08:04:30|4089|4088|4088.5|4087.5|4089|4088|4088.5|4087.5|0
1629446680000|2021-08-20 08:04:40|4088|4087|4088|4087|4088|4087|4087.5|4086.5|441
1629446690000|2021-08-20 08:04:50||4086.5||4086.5||4086.5||4086.5|128
1629446700000|2021-08-20 08:05:00|4088.5|4087|4088.5|4088|4088.5|4088|4088.5|4087|59
1629446710000|2021-08-20 08:05:10|4089|4088.5|4089|4088|4089.5|4088.5|4089|4088|45
1629446720000|2021-08-20 08:05:20|4088.5|4087.5|4088.5|4087.5|4089|4088|4088|4087.5|474
1629446730000|2021-08-20 08:05:30|4089|4088|4089|4088|4089|4088|4089|4088|11
1629446740000|2021-08-20 08:05:40|4088.5|4087.5|4089|4088|4089|4088|4088.5|4087.5|0
1629446750000|2021-08-20 08:05:50|4089.5|4088.5|4089.5|4088|4089.5|4088.5|4089|4088|519
1629446760000|2021-08-20 08:06:00||4088.5||4088.5||4088.5||4088.5|0
1629446770000|2021-08-20 08:06:10|4089|4088|4089|4088|4089|4088|4088.5|4088|0
1629446780000|2021-08-20 08:06:20|4088.5|4088.5|4089.5|4088.5|4089.5|4088.5|4088.5|4088.5|215
1629446790000|2021-08-20 08:06:30||4088||4088||4088||4088|11
1629446810000|2021-08-20 08:06:50|4089|4087.5|4088.5|4087.5|4089.5|4088|4088|4087.5|865
1629446820000|2021-08-20 08:07:00|4088|4087|4087.5|4087|4088|4087|4087.5|4087|156
1629446830000|2021-08-20 08:07:10|4088|4087.5|4088.5|4087.5|4088.5|4087.5|4088|4087.5|273
1629446840000|2021-08-20 08:07:20|4089|4088|4089|4088|4089.5|4088.5|4089|4088|534
1629446850000|2021-08-20 08:07:30||4087.5||4088||4088||4087.5|0
1629446860000|2021-08-20 08:07:40|4088.5|4087.5|4088|4087.5|4088.5|4087.5|4088|4087.5|267
1629446870000|2021-08-20 08:07:50|4087.5|4087|4087.5|4086.5|4088|4087|4087.5|4086.5|208
1629446880000|2021-08-20 08:08:00|4087|4087|4087.5|4087|4087.5|4087|4087|4086.5|104
1629446890000|2021-08-20 08:08:10|4088|4086.5|4088|4087|4088|4087|4087.5|4086.5|79
1629446900000|2021-08-20 08:08:20|4088.5|4087.5|4089.5|4088|4089.5|4088.5|4088.5|4087.5|53
1629446910000|2021-08-20 08:08:30|4089|4087.5|4087.5|4086.5|4089|4087.5|4087.5|4086.5|436
1629446920000|2021-08-20 08:08:40|4088|4087|4088|4086.5|4088|4087|4087.5|4086.5|0
1629446930000|2021-08-20 08:08:50|4087.5|4087|4088|4086.5|4088|4087.5|4087|4086.5|473
1629446940000|2021-08-20 08:09:00|4087.5|4086|4087.5|4086.5|4087.5|4086.5|4087|4086|673
1629446950000|2021-08-20 08:09:10|4088|4087|4088.5|4087|4088.5|4087|4088|4087|64
1629446960000|2021-08-20 08:09:20|4089|4087.5|4089.5|4088.5|4089.5|4088.5|4088.5|4087.5|50
1629446970000|2021-08-20 08:09:30||4089||4089||4089||4089|0
1629446980000|2021-08-20 08:09:40|4089|4088.5|4089.5|4088.5|4089.5|4088.5|4089|4088.5|232
1629446990000|2021-08-20 08:09:50|4089|4088|4088.5|4088|4089.5|4088|4088.5|4088|43
1629447000000|2021-08-20 08:10:00|||||||||138
1629447010000|2021-08-20 08:10:10|4089|4088.5|4088.5|4088|4089.5|4088.5|4088.5|4088|342
1629447020000|2021-08-20 08:10:20|4089|4087.5|4089.5|4088.5|4089.5|4088.5|4089|4087.5|1113
1629447030000|2021-08-20 08:10:30|4089|4088|4088.5|4087.5|4089|4088|4088.5|4087.5|449
1629447050000|2021-08-20 08:10:50|4089|4088|4089.5|4088.5|4089.5|4088.5|4089|4088|1
1629447060000|2021-08-20 08:11:00|4090|4089|4090|4089.5|4090|4089.5|4090|4089|493
1629447070000|2021-08-20 08:11:10|4090.5|4090|4090.5|4089.5|4091|4090|4090|4089|201
1629447080000|2021-08-20 08:11:20|4091|4089|4090.5|4089.5|4091|4090|4090.5|4089|0
1629447090000|2021-08-20 08:11:30|4090||4090.5||4090.5||4090||0
1629447100000|2021-08-20 08:11:40|4090|4089|4090|4089|4090|4089|4089.5|4088.5|218
1629447110000|2021-08-20 08:11:50|4090.5|4089.5|4090.5|4089.5|4090.5|4089.5|4090.5|4089.5|59
1629447120000|2021-08-20 08:12:00|4091|4090|4090|4089|4091|4090|4090|4089|0
1629447130000|2021-08-20 08:12:10|4090.5|4089.5|4091|4089.5|4091|4089.5|4090.5|4089.5|28
1629447140000|2021-08-20 08:12:20|4090.5|4090|4090.5|4089.5|4091|4090|4090|4089|0
1629447150000|2021-08-20 08:12:30|4091|4090|4090.5|4089.5|4091|4090|4090.5|4089.5|0
1629447160000|2021-08-20 08:12:40|4091|4090|4091|4090.5|4091.5|4090.5|4090.5|4090|2
1629447170000|2021-08-20 08:12:50|4091.5|4090|4091.5|4090.5|4091.5|4090.5|4090.5|4090|440
1629447180000|2021-08-20 08:13:00|4091||4091||4091||4091||0
1629447190000|2021-08-20 08:13:10|4090.5|4090|4090.5|4090|4092|4090.5|4090.5|4090|958
1629447210000|2021-08-20 08:13:30|4090|4089.5|4090|4089|4090|4089.5|4090|4089|357
1629447230000|2021-08-20 08:13:50|4089.5|4088.5|4089.5|4089|4090|4089|4089.5|4088.5|28
1629447250000|2021-08-20 08:14:10|4089|4088.5|4089.5|4088|4089.5|4088.5|4089|4088|87
1629447260000|2021-08-20 08:14:20|4089||4089||4089||4089||0
1629447270000|2021-08-20 08:14:30|4088.5|4088.5|4088|4087|4088.5|4088.5|4088|4087|61
1629447290000|2021-08-20 08:14:50|4087.5|4086.5|4088|4087|4088|4087|4087.5|4086.5|185
1629447300000|2021-08-20 08:15:00|4088.5|4087.5|4089.5|4088|4089.5|4088.5|4088.5|4087.5|1013
1629447310000|2021-08-20 08:15:10|4090|4088.5|4090.5|4090|4091|4090.5|4090|4088.5|1290
1629447320000|2021-08-20 08:15:20|4091|4090.5|4091|4090|4091|4090.5|4090.5|4090|659
1629447330000|2021-08-20 08:15:30||4090.5||4090||4090.5||4090|341
1629447340000|2021-08-20 08:15:40|4090.5|4089.5|4089.5|4088.5|4090.5|4089.5|4089.5|4088.5|1171
1629447350000|2021-08-20 08:15:50|4090|4089|4090|4089|4090|4089|4090|4089|171
1629447360000|2021-08-20 08:16:00||4089.5||4089.5||4089.5||4089|274
1629447370000|2021-08-20 08:16:10|4089.5|4089|4090|4089|4090|4089|4089.5|4088.5|361
1629447380000|2021-08-20 08:16:20|4089.5|4088.5|4088.5|4087.5|4089.5|4088.5|4088.5|4087.5|0
1629447390000|2021-08-20 08:16:30|4089|4088|4089|4088|4089.5|4088.5|4089|4088|336
1629447400000|2021-08-20 08:16:40|4088.5|4087.5|4088|4087.5|4088.5|4087.5|4088|4087.5|0
1629447410000|2021-08-20 08:16:50|4088.5||4088.5||4088.5||4088.5||0
1629447420000|2021-08-20 08:17:00||4088||4088||4088||4087.5|201
1629447430000|2021-08-20 08:17:10|4089|4087.5|4088|4087.5|4089|4087.5|4088|4087.5|464
1629447440000|2021-08-20 08:17:20|4087.5|4087|4088.5|4087.5|4088.5|4087.5|4087.5|4087|639
1629447480000|2021-08-20 08:18:00|4088|4088|4088.5|4087.5|4088.5|4088|4087.5|4087|1412
1629447490000|2021-08-20 08:18:10|4088|4087|4088.5|4087|4088.5|4087|4087.5|4087|0
1629447500000|2021-08-20 08:18:20|4088|4087.5|4088.5|4087|4088.5|4087.5|4087.5|4087|135
1629447510000|2021-08-20 08:18:30|4088|4086.5|4087|4086|4088|4086.5|4087|4086|197
1629447530000|2021-08-20 08:18:50|4087.5|4086.5|4087.5|4086.5|4087.5|4086.5|4087.5|4086|52
1629447540000|2021-08-20 08:19:00|4087||4087.5||4087.5||4087||50
1629447550000|2021-08-20 08:19:10|4087|4086|4086.5|4085|4087|4086.5|4086.5|4085|176
1629447560000|2021-08-20 08:19:20|4086|4084.5|4085.5|4084.5|4086|4085|4085.5|4084.5|104
1629447570000|2021-08-20 08:19:30||4085||4084.5||4085||4084|22
1629447580000|2021-08-20 08:19:40|4086|4085|4086|4085|4086.5|4085.5|4086|4084.5|95
1629447590000|2021-08-20 08:19:50|4086.5|4085.5|4086|4085|4086.5|4085.5|4086|4085|99
1629447600000|2021-08-20 08:20:00|4085.5|4084.5|4085.5|4084.5|4086|4084.5|4085|4084|42
1629447610000|2021-08-20 08:20:10|4086|4085|4086|4084.5|4086|4085|4085.5|4084.5|0
1629447620000|2021-08-20 08:20:20|4085.5|4084|4085.5|4084.5|4086|4084.5|4085|4084|0
1629447630000|2021-08-20 08:20:30|4085|4084|4084.5|4084|4085.5|4084|4084.5|4083.5|53
1629447640000|2021-08-20 08:20:40|4085|4083.5|4083.5|4082|4085.5|4084.5|4083|4082|1153
1629447670000|2021-08-20 08:21:10|4084|4082.5|4084|4083|4084.5|4083.5|4083.5|4082.5|1637
1629447680000|2021-08-20 08:21:20|4084.5|4083.5|4084.5|4083.5|4084.5|4083.5|4083.5|4083.5|1
1629447690000|2021-08-20 08:21:30|4084|4083|4084.5|4083|4084.5|4083.5|4084|4083|0
1629447700000|2021-08-20 08:21:40|4084|4083.5|4084|4083|4084.5|4083.5|4083.5|4083|0
1629447710000|2021-08-20 08:21:50|4083.5|4083.5|4084|4083|4085|4084|4083.5|4083|315
1629447720000|2021-08-20 08:22:00|4083.5|4082.5|4083.5|4082|4084.5|4083.5|4083.5|4082|1943
1629447730000|2021-08-20 08:22:10|4083|4082.5|4083|4082|4083.5|4082.5|4083|4081.5|1040
1629447750000|2021-08-20 08:22:30|4083.5|4082.5|4084.5|4083.5|4084.5|4083.5|4083.5|4082.5|764
1629447770000|2021-08-20 08:22:50|4084|4083|4084|4082.5|4084.5|4083|4083.5|4082.5|169
1629447780000|2021-08-20 08:23:00|4083.5|4082|4083|4082|4083.5|4082|4082.5|4081.5|1
1629447790000|2021-08-20 08:23:10|4082.5|4081.5|4082.5|4081.5|4082.5|4081.5|4082.5|4081.5|0
1629447800000|2021-08-20 08:23:20|4083|4082|4083|4081.5|4083|4082|4083|4081.5|0
1629447810000|2021-08-20 08:23:30|4083.5|4082|4083.5|4082|4083.5|4083|4083|4082|22
1629447820000|2021-08-20 08:23:40||4082.5||4082.5||4082.5||4082.5|0
1629447830000|2021-08-20 08:23:50|4083|4082|4082.5|4082|4083|4082|4082.5|4082|0
1629447840000|2021-08-20 08:24:00|4082|4081.5|4082.5|4082|4083.5|4082|4082|4081.5|548
1629447850000|2021-08-20 08:24:10|4082|4081.5|4082.5|4081.5|4082.5|4081.5|4082|4081.5|317
1629447860000|2021-08-20 08:24:20|4083|4082|4083.5|4082.5|4084|4083|4082.5|4081.5|170
1629447880000|2021-08-20 08:24:40|4083|4082|4082.5|4081.5|4083.5|4082|4082.5|4081.5|1007
1629447900000|2021-08-20 08:25:00|4082|4081|4081.5|4080.5|4082|4081|4081.5|4080.5|314
1629447910000|2021-08-20 08:25:10|4081|4081|4082|4081.5|4082|4081.5|4081|4081|325
1629447920000|2021-08-20 08:25:20|||||||||140
1629447930000|2021-08-20 08:25:30|4081.5|4081|4081|4080.5|4081.5|4081|4080.5|4079.5|337
1629447940000|2021-08-20 08:25:40|4081.5|4080|4082|4081|4082|4081|4081.5|4080|156
1629447950000|2021-08-20 08:25:50|4082.5|4081.5|4083.5|4082.5|4083.5|4082.5|4082.5|4081.5|147
1629447960000|2021-08-20 08:26:00|4083|4082|4082.5|4081.5|4083|4082|4082.5|4081.5|0
1629447970000|2021-08-20 08:26:10|4082|4081|4081.5|4080|4082|4081|4081.5|4080|268
1629447990000|2021-08-20 08:26:30|4082|4080.5|4082.5|4081|4082.5|4081.5|4082|4080.5|325
1629448000000|2021-08-20 08:26:40|4082||4082||4082.5||4082||0
1629448020000|2021-08-20 08:27:00|4081.5|4080.5|4080|4078.5|4082.5|4080.5|4079.5|4078.5|267
1629448030000|2021-08-20 08:27:10|4080.5|4079|4081|4080|4081|4080|4080.5|4079|0
1629448040000|2021-08-20 08:27:20|4081.5|4080.5|4082|4080.5|4082|4080.5|4081.5|4080.5|386
1629448050000|2021-08-20 08:27:30|4082.5|4081|4081.5|4081|4082.5|4081|4081.5|4081|0
1629448060000|2021-08-20 08:27:40|4082|4080.5|4081.5|4080.5|4082|4080.5|4081|4080|63
1629448070000|2021-08-20 08:27:50|4081|4080|4081.5|4080|4081.5|4080.5|4080.5|4080|153
1629448080000|2021-08-20 08:28:00|4082|4080.5|4079.5|4078.5|4082|4081|4079.5|4078.5|353
1629448090000|2021-08-20 08:28:10|4080||4080||4080||4079.5||0
1629448100000|2021-08-20 08:28:20|4080.5|4079|4080.5|4079.5|4081|4080|4080.5|4079|0
1629448110000|2021-08-20 08:28:30|4081||4080.5||4081||4080.5||0
1629448120000|2021-08-20 08:28:40|4081|4080|4081.5|4080.5|4081.5|4080.5|4080.5|4080|0
1629448140000|2021-08-20 08:29:00|4081|4080|4080.5|4079.5|4081|4080|4080|4079.5|46
1629448150000|2021-08-20 08:29:10|4080|4080|4080.5|4079.5|4081|4080|4080|4079.5|391
1629448160000|2021-08-20 08:29:20|4081||4080.5||4081||4080||0
1629448170000|2021-08-20 08:29:30|4080|4080|4081|4080|4081|4080|4080|4080|0
1629448180000|2021-08-20 08:29:40|4080.5||4081||4081||4080.5||24
1629448220000|2021-08-20 08:30:20|4080.5|4079.5|4081|4079.5|4081|4079.5|4080|4079.5|227
1629448230000|2021-08-20 08:30:30|4081.5|4080|4081.5|4080|4081.5|4080|4081.5|4080|0
1629448240000|2021-08-20 08:30:40||4080.5||4080||4080.5||4080|0
1629448250000|2021-08-20 08:30:50|4081|4079.5|4081|4080|4081|4080|4080.5|4079.5|0
1629448260000|2021-08-20 08:31:00|4080.5|4079.5|4081|4080.5|4081|4080.5|4080.5|4079.5|45
1629448270000|2021-08-20 08:31:10||4080||4080.5||4080.5||4080|0
1629448280000|2021-08-20 08:31:20|||||||||58
1629448300000|2021-08-20 08:31:40|4081.5|4081|4082|4081|4082|4081|4081.5|4081|257
1629448310000|2021-08-20 08:31:50|||||||||162
1629448350000|2021-08-20 08:32:30|4082.5|4081.5|4082|4081.5|4082.5|4081.5|4082|4081.5|250
1629448360000|2021-08-20 08:32:40|4081.5|4081|4082.5|4081.5|4082.5|4081.5|4081|4080.5|1434
1629448370000|2021-08-20 08:32:50|4082|4081|4082.5|4081.5|4082.5|4081.5|4081.5|4080.5|63
1629448380000|2021-08-20 08:33:00|4082|4082|4082.5|4081.5|4083|4082|4082|4081.5|327
1629448390000|2021-08-20 08:33:10|4083||4083||4083||4083||0
1629448400000|2021-08-20 08:33:20|||||||||1
1629448410000|2021-08-20 08:33:30|4083.5|4082|4083.5|4082.5|4083.5|4082.5|4083.5|4082|1
1629448420000|2021-08-20 08:33:40|4084|4083|4084|4083|4084|4083.5|4084|4082.5|362
1629448430000|2021-08-20 08:33:50|4083.5||4084||4084||4083.5||0
1629448440000|2021-08-20 08:34:00|4084.5|4083.5|4084.5|4083.5|4084.5|4083.5|4084.5|4083.5|170
1629448450000|2021-08-20 08:34:10|4085|4084|4085.5|4084.5|4086|4084.5|4085|4084|122
1629448460000|2021-08-20 08:34:20|4086||4085.5||4086||4085.5||0
1629448480000|2021-08-20 08:34:40|4086|4085|4085|4084.5|4086.5|4085.5|4085|4084.5|554
1629448490000|2021-08-20 08:34:50|4085.5|4085|4085.5|4085|4085.5|4085|4085.5|4084.5|738
1629448500000|2021-08-20 08:35:00|4086|4085.5|4086|4085|4086.5|4085.5|4086|4085|93
1629448510000|2021-08-20 08:35:10|4086.5|4085.5|4086.5|4085|4086.5|4085.5|4086.5|4085|147
1629448520000|2021-08-20 08:35:20|4086||4086||4086||4086||1
1629448540000|2021-08-20 08:35:40|4085.5||4086||4086||4085.5||0
1629448550000|2021-08-20 08:35:50|4085.5|4084.5|4086.5|4085|4086.5|4085|4085|4084.5|930
1629448560000|2021-08-20 08:36:00|4086|4084.5|4086|4084.5|4086.5|4084.5|4085.5|4084.5|0
1629448570000|2021-08-20 08:36:10|||||||||290
1629448590000|2021-08-20 08:36:30|4085.5||4086||4086||4085.5||0
1629448600000|2021-08-20 08:36:40|4085.5||4086||4086||4085.5||0
1629448610000|2021-08-20 08:36:50|4085.5||4085.5||4085.5||4085.5||0
1629448620000|2021-08-20 08:37:00|4085||4085||4085.5||4085||0
1629448630000|2021-08-20 08:37:10|4085.5|4085|4086.5|4085.5|4086.5|4085.5|4085.5|4085|311
1629448640000|2021-08-20 08:37:20|4086|4086|4086.5|4086|4086.5|4086|4086|4086|28
1629448650000|2021-08-20 08:37:30|4087|4086.5|4087.5|4086.5|4087.5|4086.5|4087|4086.5|39
1629448660000|2021-08-20 08:37:40|4087||4087||4087.5||4087||0
1629448670000|2021-08-20 08:37:50|4087.5||4087.5||4087.5||4087.5||100
1629448680000|2021-08-20 08:38:00|4087|4087|4087.5|4086.5|4088|4087.5|4087|4086.5|356
1629448690000|2021-08-20 08:38:10|4087|4086|4087.5|4086.5|4087.5|4086.5|4086.5|4086|90
1629448700000|2021-08-20 08:38:20|4087|4086|4087.5|4086.5|4087.5|4086.5|4087|4086|0
1629448710000|2021-08-20 08:38:30|4088|4087|4089|4088|4089|4088|4088|4087|181
1629448720000|2021-08-20 08:38:40|4089.5||4089.5||4089.5||4089||0
1629448730000|2021-08-20 08:38:50|4089||4089.5||4089.5||4089||0
1629448740000|2021-08-20 08:39:00|4089||4089.5||4089.5||4089||0
1629448750000|2021-08-20 08:39:10|4089||4089.5||4089.5||4089||0
1629448760000|2021-08-20 08:39:20||4088.5||4088.5||4088.5||4088.5|0
1629448770000|2021-08-20 08:39:30|4089|4088|4088.5|4087.5|4089|4088|4088|4087.5|259
1629448780000|2021-08-20 08:39:40|4088|4087|4088.5|4087|4088.5|4087.5|4087.5|4087|478
1629448790000|2021-08-20 08:39:50||4087.5||4087||4087.5||4087|0
1629448800000|2021-08-20 08:40:00|4088||4088||4088||4088||0
1629448810000|2021-08-20 08:40:10|4087.5|4086.5|4087|4085.5|4087.5|4086.5|4086.5|4085.5|123
1629448820000|2021-08-20 08:40:20||4086||4086||4086||4086|0
1629448840000|2021-08-20 08:40:40||4086.5||4086||4086.5||4086|0
1629448850000|2021-08-20 08:40:50||4086.5||4086||4086.5||4086|0
1629448860000|2021-08-20 08:41:00|4086.5|4086.5|4087.5|4086.5|4087.5|4086.5|4086.5|4086|404
1629448880000|2021-08-20 08:41:20|4087|4086|4087|4086|4087.5|4086|4086.5|4086|131
1629448890000|2021-08-20 08:41:30|4086.5|4085.5|4086.5|4085.5|4087|4085.5|4086|4085.5|1007
1629448900000|2021-08-20 08:41:40|4086|4086|4087|4086|4087|4086|4086|4085.5|0
1629448910000|2021-08-20 08:41:50||4086.5||4086||4086.5||4086|0
1629448920000|2021-08-20 08:42:00||4086.5||4086.5||4086.5||4086.5|0
1629448930000|2021-08-20 08:42:10|4087.5|4087|4087.5|4086.5|4088.5|4087.5|4087.5|4086.5|195
1629448950000|2021-08-20 08:42:30|4088|4087|4088.5|4087|4088.5|4087.5|4088|4086.5|1
1629448960000|2021-08-20 08:42:40|4088|4086.5|4088|4087|4088|4087|4087.5|4086.5|36
1629448970000|2021-08-20 08:42:50|4088.5||4088.5||4088.5||4088.5||0
1629448980000|2021-08-20 08:43:00|4089|4087.5|4089|4088|4089|4088.5|4088.5|4087.5|617
1629448990000|2021-08-20 08:43:10|4088.5|4087.5|4087.5|4086.5|4089|4087.5|4087.5|4086.5|774
1629449000000|2021-08-20 08:43:20|4088||4087.5||4088||4087.5||0
1629449010000|2021-08-20 08:43:30|4088||4088||4088||4088||0
1629449020000|2021-08-20 08:43:40|4087.5|4087|4089|4088.5|4089|4088.5|4087.5|4087|390
1629449030000|2021-08-20 08:43:50|4088.5|4088|4088.5|4088|4088.5|4088|4088.5|4088|95
1629449040000|2021-08-20 08:44:00|4089|4088.5|4089|4088|4089|4088.5|4089|4088|709
1629449050000|2021-08-20 08:44:10||4088.5||4088||4088.5||4088|0
1629449060000|2021-08-20 08:44:20|4088.5||4088.5||4088.5||4088.5||0
1629449070000|2021-08-20 08:44:30|4089|4087.5|4088|4086.5|4089|4088|4088|4086.5|95
1629449090000|2021-08-20 08:44:50|4088.5|4087|4089|4087.5|4089|4087.5|4088.5|4087|0
1629449100000|2021-08-20 08:45:00|4088.5||4088.5||4088.5||4088.5||836
1629449120000|2021-08-20 08:45:20|4089|4088|4089|4088|4089|4088.5|4089|4088|81
1629449130000|2021-08-20 08:45:30|4088.5||4089||4089||4088.5||37
1629449140000|2021-08-20 08:45:40||4088.5||4088||4088.5||4088|0
1629449150000|2021-08-20 08:45:50||4088.5||4088.5||4088.5||4088.5|200
1629449160000|2021-08-20 08:46:00|4089.5|4089|4091|4090|4091.5|4090|4089.5|4089|213
1629449170000|2021-08-20 08:46:10|4091.5|4089.5|4089.5|4089|4091.5|4089.5|4089.5|4089|316
1629449190000|2021-08-20 08:46:30|4090.5|4089.5|4090.5|4089|4090.5|4089.5|4090.5|4089|7
1629449220000|2021-08-20 08:47:00|4090||4090||4090||4090||0
1629449230000|2021-08-20 08:47:10|4090.5|4089.5|4091|4090|4091.5|4090|4090.5|4089.5|14
1629449240000|2021-08-20 08:47:20|4090.5|4089.5|4090|4089|4091|4089.5|4090|4089|110
1629449250000|2021-08-20 08:47:30|4090.5|4089.5|4090.5|4089.5|4090.5|4089.5|4090.5|4089.5|0
1629449260000|2021-08-20 08:47:40|4090|4089|4090.5|4089.5|4090.5|4089.5|4090|4089|0
1629449280000|2021-08-20 08:48:00|4091|4090|4092|4091|4092|4091|4090.5|4090|3051
1629449290000|2021-08-20 08:48:10|4091.5|4090.5|4091|4090.5|4091.5|4090.5|4091|4090.5|710
1629449300000|2021-08-20 08:48:20|4090.5|4090|4091.5|4090.5|4091.5|4090.5|4090.5|4090|116
1629449310000|2021-08-20 08:48:30|||||||||123
1629449320000|2021-08-20 08:48:40|4092|4091|4092|4090.5|4092|4091|4092|4090.5|0
1629449330000|2021-08-20 08:48:50|||||||||65
1629449340000|2021-08-20 08:49:00|4091.5|4091|4092|4091.5|4092|4091.5|4091.5|4090.5|159
1629449350000|2021-08-20 08:49:10|4091.5|4091|4092.5|4092|4093|4092.5|4091.5|4091|1573
1629449360000|2021-08-20 08:49:20|4093|4092.5|4093|4092|4093.5|4092.5|4093|4092|389
1629449370000|2021-08-20 08:49:30|4093.5|4092.5|4093.5|4092.5|4093.5|4093|4093.5|4092.5|108
1629449380000|2021-08-20 08:49:40||4093||4092.5||4093||4092.5|2
1629449390000|2021-08-20 08:49:50||4093||4093||4093||4093|0
1629449410000|2021-08-20 08:50:10|4093|4092.5|4093|4092.5|4093|4092.5|4093|4092.5|579
1629449420000|2021-08-20 08:50:20|4092.5|4092|4092.5|4092|4093|4092.5|4092|4091.5|1844
1629449430000|2021-08-20 08:50:30|4092|4091.5|4092.5|4091.5|4092.5|4091.5|4092|4091.5|229
1629449450000|2021-08-20 08:50:50|4092|4091|4091.5|4090.5|4092|4091|4091.5|4090.5|28
1629449460000|2021-08-20 08:51:00|4091|4091|4091.5|4090.5|4091.5|4091|4091|4090.5|50
1629449470000|2021-08-20 08:51:10||4091||4090.5||4091||4090.5|0
1629449480000|2021-08-20 08:51:20|4091|4090|4091|4090|4091|4090|4090.5|4090|682
1629449490000|2021-08-20 08:51:30|4091.5|4090.5|4091.5|4090.5|4091.5|4090.5|4091.5|4090.5|0
1629449510000|2021-08-20 08:51:50|4092|4091|4092.5|4091.5|4092.5|4092|4092|4091|454
1629449520000|2021-08-20 08:52:00|4093|4092|4093.5|4092.5|4093.5|4092.5|4093|4092|273
1629449530000|2021-08-20 08:52:10|4093|4092|4093|4092|4093|4092|4093|4092|0
1629449540000|2021-08-20 08:52:20|||||||||1327
1629449550000|2021-08-20 08:52:30|4092.5|4091.5|4093|4092|4093|4092.5|4092|4091|1419
1629449590000|2021-08-20 08:53:10|4093.5|4092.5|4094.5|4093|4094.5|4093|4093.5|4092.5|430
1629449600000|2021-08-20 08:53:20|4094||4094.5||4094.5||4094||30
1629449610000|2021-08-20 08:53:30|4094||4093.5||4094||4093.5||1697
1629449620000|2021-08-20 08:53:40|4094||4094||4094||4094||0
1629449630000|2021-08-20 08:53:50|4094.5|4093.5|4095|4093.5|4095|4094|4094|4093.5|34
1629449640000|2021-08-20 08:54:00|4094.5||4094.5||4094.5||4094||283
1629449670000|2021-08-20 08:54:30|4094|4093|4093|4092|4094|4093|4093|4092|595
1629449680000|2021-08-20 08:54:40|4094|4092.5|4093|4092|4094|4093|4093|4092|222
1629449690000|2021-08-20 08:54:50|4093.5|4092.5|4094|4093|4094.5|4093.5|4093.5|4092.5|217
1629449700000|2021-08-20 08:55:00||4092.5||4092.5||4092.5||4092.5|48
1629449710000|2021-08-20 08:55:10|4093.5|4092|4093|4092.5|4093.5|4092.5|4092.5|4091.5|61
1629449720000|2021-08-20 08:55:20|4093.5||4093||4093.5||4093||0
1629449730000|2021-08-20 08:55:30|4093.5|4093|4094.5|4093.5|4094.5|4093.5|4093.5|4092.5|412
1629449740000|2021-08-20 08:55:40|4094|4093|4094|4093|4094.5|4093|4093.5|4093|349
1629449750000|2021-08-20 08:55:50|4094.5|4093.5|4094|4093|4095|4094.5|4094|4093|3644
1629449760000|2021-08-20 08:56:00|4093.5|4093.5|4093.5|4093|4093.5|4093.5|4093.5|4093|431
1629449770000|2021-08-20 08:56:10|4093|4092.5|4093|4092|4093|4092.5|4093|4092|194
1629449790000|2021-08-20 08:56:30|||||||||3
1629449800000|2021-08-20 08:56:40|4092.5||4092.5||4092.5||4092.5||0
1629449810000|2021-08-20 08:56:50|4093||4093||4093||4093||17
1629449830000|2021-08-20 08:57:10|4092.5|4091.5|4093|4092.5|4093|4092.5|4092|4091.5|271
1629449870000|2021-08-20 08:57:50|4093.5|4093|4092.5|4092|4094|4093.5|4092.5|4092|759
1629449880000|2021-08-20 08:58:00|4092|4091.5|4091|4090|4092|4091.5|4091|4090|510
1629449910000|2021-08-20 08:58:30|4090.5|4089.5|4090.5|4089.5|4090.5|4089.5|4090|4089.5|1
1629449940000|2021-08-20 08:59:00|4090|4089|4089.5|4088.5|4090.5|4089|4089.5|4088.5|29
1629449960000|2021-08-20 08:59:20|4089|4088|4089|4087.5|4089.5|4088|4088.5|4087.5|316
1629449970000|2021-08-20 08:59:30|4089.5|4088|4089.5|4088.5|4090|4089|4089.5|4088|306
1629449980000|2021-08-20 08:59:40|||||||||70
1629449990000|2021-08-20 08:59:50|4090|4089|4089.5|4088.5|4090.5|4089|4089.5|4088.5|270
1629450000000|2021-08-20 09:00:00|4089|4088|4089|4088|4089|4088.5|4088.5|4088|516
1629450020000|2021-08-20 09:00:20|4088.5|4088.5|4088.5|4087.5|4088.5|4088.5|4088.5|4087.5|61
1629450040000|2021-08-20 09:00:40|4089||4089||4089||4089||0
1629450050000|2021-08-20 09:00:50|4089.5|4088|4090|4089|4090.5|4089.5|4089.5|4088|323
1629450060000|2021-08-20 09:01:00|4090.5||4090||4090.5||4090||0
1629450080000|2021-08-20 09:01:20|4090.5|4089.5|4091|4090|4091|4090|4090.5|4089.5|21
1629450090000|2021-08-20 09:01:30|4090.5||4091||4091||4090.5||0
1629450100000|2021-08-20 09:01:40|4090.5|4090.5|4091|4090.5|4091.5|4090.5|4090.5|4090.5|0
1629450110000|2021-08-20 09:01:50|4091.5|4090|4090.5|4090|4091.5|4090|4090.5|4090|138
1629450120000|2021-08-20 09:02:00|4090|4089.5|4091|4090|4091.5|4090|4090|4089|247
1629450130000|2021-08-20 09:02:10|4090.5|4089.5|4089|4087.5|4090.5|4089.5|4088|4087.5|1564
1629450140000|2021-08-20 09:02:20|4088.5|4088|4088|4087.5|4088.5|4088|4088|4087.5|0
1629450150000|2021-08-20 09:02:30|4088.5||4088||4088.5||4088||0
1629450160000|2021-08-20 09:02:40|4087.5|4086.5|4087.5|4087|4088|4087.5|4087|4086|960
1629450170000|2021-08-20 09:02:50|4088|4086.5|4088|4087|4088|4087.5|4088|4086.5|93
1629450180000|2021-08-20 09:03:00|4088.5|4087.5|4089|4087.5|4089|4088|4088.5|4087.5|96
1629450210000|2021-08-20 09:03:30|||||||||24
1629450220000|2021-08-20 09:03:40|4088.5||4089||4089||4088||0
1629450230000|2021-08-20 09:03:50||4088||4088||4088||4088|0
1629450250000|2021-08-20 09:04:10|4088.5|4087.5|4088.5|4087.5|4088.5|4087.5|4088|4087.5|498
1629450260000|2021-08-20 09:04:20|4089|4088|4089|4088.5|4089.5|4088.5|4089|4088|16
1629450270000|2021-08-20 09:04:30|4089.5||4089.5||4089.5||4089||0
1629450280000|2021-08-20 09:04:40|4090|4089|4088.5|4087.5|4090|4089|4088.5|4087.5|594
1629450290000|2021-08-20 09:04:50|4089|4088|4089|4088|4089|4088|4089|4088|566
1629450300000|2021-08-20 09:05:00|4088.5||4088.5||4088.5||4088.5||0
1629450310000|2021-08-20 09:05:10|4089|4088.5|4090|4089|4090.5|4089|4089|4088.5|365
1629450320000|2021-08-20 09:05:20|4090.5|4089.5|4090|4089|4090.5|4089.5|4090|4089|318
1629450330000|2021-08-20 09:05:30|4089.5|4088.5|4089.5|4088|4089.5|4088.5|4089|4088|0
1629450340000|2021-08-20 09:05:40|4089|4088.5|4089.5|4088.5|4089.5|4089|4089|4088|289
1629450350000|2021-08-20 09:05:50||4089||4088.5||4089||4088.5|212
1629450360000|2021-08-20 09:06:00|||||||||1
1629450370000|2021-08-20 09:06:10|4089||4089||4089||4089||100
1629450380000|2021-08-20 09:06:20|4089.5|4089|4089.5|4089|4089.5|4089|4089.5|4089|221
1629450390000|2021-08-20 09:06:30|4090|4089.5|4091|4090|4091|4090|4090|4089.5|244
1629450400000|2021-08-20 09:06:40|4090.5|4089.5|4090.5|4089.5|4091|4089.5|4090|4089.5|554
1629450420000|2021-08-20 09:07:00|||||||||18
1629450430000|2021-08-20 09:07:10|4091|4090|4091|4090|4091|4090|4091|4090|183
1629450440000|2021-08-20 09:07:20|4090.5|4089.5|4090|4089.5|4090.5|4089.5|4090|4089.5|151
1629450450000|2021-08-20 09:07:30|4089.5|4089|4089|4088.5|4089.5|4089|4089|4088.5|368
1629450460000|2021-08-20 09:07:40|4089.5|4089|4089.5|4088.5|4089.5|4089|4089.5|4088.5|0
1629450470000|2021-08-20 09:07:50|4089|4089|4089.5|4089|4089.5|4089|4089|4089|12
1629450500000|2021-08-20 09:08:20|4090|4089.5|4090.5|4090|4090.5|4090|4090|4089.5|328
1629450510000|2021-08-20 09:08:30|4091|4089.5|4089.5|4088.5|4091|4089.5|4089.5|4088.5|194
1629450520000|2021-08-20 09:08:40|4089||4089||4089||4089||3
1629450530000|2021-08-20 09:08:50|4089.5|4089|4089.5|4089|4090|4089|4089.5|4089|59
1629450540000|2021-08-20 09:09:00|4090||4089.5||4090||4089.5||20
1629450550000|2021-08-20 09:09:10|4090|4088.5|4089|4088.5|4090|4088.5|4089|4088.5|97
1629450560000|2021-08-20 09:09:20|4089.5|4089|4089.5|4089|4089.5|4089|4089.5|4088.5|100
1629450570000|2021-08-20 09:09:30|4090|4088.5|4089|4088.5|4090|4088.5|4089|4088.5|49
1629450580000|2021-08-20 09:09:40|4089.5||4089.5||4089.5||4089.5||0
1629450920000|2021-08-20 09:15:20|4087|4086|4086|4085|4088|4087.5|4085.5|4085|4100
1629450930000|2021-08-20 09:15:30|4085.5|4085.5|4085|4084.5|4086.5|4086|4085|4084|2278
1629450940000|2021-08-20 09:15:40|4084.5|4084|4086|4084.5|4086|4085|4084.5|4084|1946
1629450950000|2021-08-20 09:15:50|4085.5|4084|4084|4083|4085.5|4084|4084|4083|669
1629450960000|2021-08-20 09:16:00||4083.5||4083||4083.5||4083|100
1629450970000|2021-08-20 09:16:10|4084.5|4083.5|4084|4083|4084.5|4084|4084|4083|2140
1629450980000|2021-08-20 09:16:20|4084.5|4083.5|4086|4085|4086|4085|4084.5|4083.5|2533
1629450990000|2021-08-20 09:16:30|4085.5|4084|4084.5|4083.5|4085.5|4084|4084.5|4083.5|713
1629451000000|2021-08-20 09:16:40||4084||4083.5||4084||4083.5|542
1629451010000|2021-08-20 09:16:50|4085|4084|4085|4084|4086|4084.5|4085|4083.5|1051
1629451030000|2021-08-20 09:17:10|4084.5|4083.5|4085.5|4084|4085.5|4084|4084|4083|122
1629451040000|2021-08-20 09:17:20|4085|4084.5|4084.5|4083|4085|4084.5|4084.5|4083|121
1629451050000|2021-08-20 09:17:30|4085|4083.5|4085|4084.5|4085|4084.5|4084.5|4083.5|116
1629451060000|2021-08-20 09:17:40|4085.5|4083.5|4083.5|4082.5|4085.5|4083.5|4083.5|4082|252
1629451070000|2021-08-20 09:17:50|4084||4083.5||4084||4083.5||0
1629451080000|2021-08-20 09:18:00||4083||4082.5||4083||4082.5|167
1629451090000|2021-08-20 09:18:10|||||||||227
1629451110000|2021-08-20 09:18:30|4083|4082|4083.5|4082.5|4083.5|4082.5|4082.5|4082|594
1629451120000|2021-08-20 09:18:40|4083|4082|4083|4082|4083|4082|4083|4082|63
1629451130000|2021-08-20 09:18:50||4082.5||4082.5||4082.5||4082.5|0
1629451140000|2021-08-20 09:19:00|4083.5|4082|4082|4081|4083.5|4082|4082|4081|1098
1629451150000|2021-08-20 09:19:10||4080.5||4080.5||4080.5||4080.5|35
1629451160000|2021-08-20 09:19:20||4081||4081||4081||4081|24
1629451180000|2021-08-20 09:19:40|4082.5|4081.5|4083|4082|4083|4082|4082.5|4081|922
1629451200000|2021-08-20 09:20:00|4082.5|4082.5|4083|4082|4083|4082.5|4082.5|4082|872
1629451210000|2021-08-20 09:20:10|||||||||70
1629451220000|2021-08-20 09:20:20|4082.5||4083||4083||4082.5||227
1629451230000|2021-08-20 09:20:30|4083.5|4082.5|4084|4083|4084|4083|4083.5|4082|894
1629451260000|2021-08-20 09:21:00|||||||||13
1629451270000|2021-08-20 09:21:10|4084.5|4083.5|4084.5|4083.5|4084.5|4084|4084.5|4083|400
1629451280000|2021-08-20 09:21:20|||||||||10
1629451300000|2021-08-20 09:21:40|||||||||1700
1629451310000|2021-08-20 09:21:50|4085|4084|4087.5|4086.5|4087.5|4086.5|4085|4084|1664
1629451340000|2021-08-20 09:22:20|4088||4087.5||4088||4087.5||50
1629451360000|2021-08-20 09:22:40|4088|4087|4088|4087|4088.5|4087.5|4088|4087|90
1629451370000|2021-08-20 09:22:50|4087.5|4086.5|4086|4085.5|4087.5|4086.5|4086|4085.5|370
1629451380000|2021-08-20 09:23:00|4085.5|4085|4087|4085.5|4087|4085.5|4085.5|4084.5|253
1629451390000|2021-08-20 09:23:10|4086.5|4086|4087|4086|4087|4086|4086.5|4086|0
1629451400000|2021-08-20 09:23:20|4087.5|4086.5|4087.5|4086.5|4087.5|4086.5|4087.5|4086.5|0
1629451420000|2021-08-20 09:23:40|4087|4085.5|4086|4084.5|4087.5|4085.5|4086|4084.5|37
1629451430000|2021-08-20 09:23:50|4086.5|4085|4087|4086|4087|4086.5|4086.5|4085|167
1629451450000|2021-08-20 09:24:10|4086.5|4085.5|4086|4084.5|4086.5|4085.5|4086|4084.5|93
1629451460000|2021-08-20 09:24:20|4085.5||4085.5||4085.5||4085||210
1629451470000|2021-08-20 09:24:30|4085||4085||4085.5||4085||0
1629451480000|2021-08-20 09:24:40|4085|4083.5|4086.5|4085.5|4087|4085.5|4085|4083.5|60
1629451490000|2021-08-20 09:24:50|4087|4085|4086.5|4085.5|4087|4085.5|4086|4085|0
1629451500000|2021-08-20 09:25:00|4086|4085|4087|4086|4087|4086|4086|4085|0
1629451510000|2021-08-20 09:25:10|4086.5|4085.5|4088|4086.5|4088|4086.5|4086.5|4085.5|15
1629451520000|2021-08-20 09:25:20|4088.5|4086|4088.5|4086.5|4088.5|4086.5|4088|4086|0
1629451530000|2021-08-20 09:25:30|4088|4086|4087|4085.5|4088|4086.5|4087|4085.5|0
1629451540000|2021-08-20 09:25:40|4087.5|4086|4086.5|4085.5|4087.5|4086|4086.5|4085.5|50
1629451550000|2021-08-20 09:25:50|4087|4085|4087|4085.5|4087|4085.5|4086.5|4085|0
1629451560000|2021-08-20 09:26:00|4087.5|4086|4087|4086|4087.5|4086.5|4087|4085.5|0
1629451570000|2021-08-20 09:26:10|4087.5|4086.5|4088.5|4087|4088.5|4087|4087|4086|0
1629451580000|2021-08-20 09:26:20|4088|4086.5|4088|4086.5|4088|4086.5|4088|4086.5|0
1629451590000|2021-08-20 09:26:30|4087.5|4086|4087.5|4086|4088|4086.5|4087.5|4086|56
1629451600000|2021-08-20 09:26:40|4088|4086.5|4088|4086.5|4088|4086.5|4087.5|4086|0
1629451610000|2021-08-20 09:26:50|4087.5|4086|4088.5|4087.5|4088.5|4087.5|4087.5|4086|5
1629451620000|2021-08-20 09:27:00|4088|4087|4087.5|4086.5|4088.5|4087.5|4087|4085.5|104
1629451630000|2021-08-20 09:27:10|4087|4086|4087|4085.5|4087.5|4086.5|4086.5|4085|0
1629451640000|2021-08-20 09:27:20|4086.5|4085|4087.5|4086|4087.5|4086.5|4086.5|4085|0
1629451650000|2021-08-20 09:27:30|4087|4085.5|4086|4085|4087.5|4086|4086|4084.5|0
1629451660000|2021-08-20 09:27:40|4087|4085.5|4087|4086|4087|4086|4086.5|4085.5|0
1629451670000|2021-08-20 09:27:50|4086.5|4085.5|4086.5|4085|4087|4085.5|4086.5|4085|0
1629451680000|2021-08-20 09:28:00|4087|4085.5|4087.5|4086|4087.5|4086|4086.5|4085.5|30
1629451690000|2021-08-20 09:28:10|4087|4085.5|4087.5|4086|4087.5|4086|4087|4085.5|0
1629451700000|2021-08-20 09:28:20|4087|4085.5|4087|4086|4087.5|4086.5|4087|4085.5|0
1629451710000|2021-08-20 09:28:30|4087.5|4086.5|4088|4086.5|4088.5|4087|4087.5|4086.5|3
1629451720000|2021-08-20 09:28:40|4088.5|4087|4088|4086.5|4088.5|4087|4088|4086.5|0
1629451730000|2021-08-20 09:28:50|4088.5|4087|4088.5|4087|4089|4087.5|4088|4086.5|0
1629451740000|2021-08-20 09:29:00|4089.5|4087.5|4088.5|4087|4089.5|4087.5|4088.5|4087|0
1629451750000|2021-08-20 09:29:10|4089|4087.5|4088.5|4087|4089|4087.5|4088.5|4087|0
1629451760000|2021-08-20 09:29:20|4089|4087.5|4088.5|4087|4089.5|4087.5|4088.5|4087|0
1629451770000|2021-08-20 09:29:30|4089|4087.5|4088.5|4087|4089.5|4087.5|4088.5|4087|0
1629451780000|2021-08-20 09:29:40|4089|4087.5|4089|4087.5|4089.5|4087.5|4088.5|4087|0
1629451790000|2021-08-20 09:29:50|4088.5|4087|4088.5|4087|4089|4087.5|4088.5|4087|0
1629451800000|2021-08-20 09:30:00|4088|4086.5|4088|4086.5|4088.5|4087|4088|4086.5|38
1629451810000|2021-08-20 09:30:10|4087.5|4086|4088.5|4086.5|4089|4087.5|4087|4085.5|259
1629451820000|2021-08-20 09:30:20|4089|4087|4089|4087.5|4089|4087.5|4088.5|4086.5|0
1629451830000|2021-08-20 09:30:30|4088.5|4087|4088.5|4087|4089|4087.5|4088.5|4087|0
1629451840000|2021-08-20 09:30:40|4089|4087.5|4089|4087.5|4089|4087.5|4088.5|4087|0
1629451850000|2021-08-20 09:30:50|4088|4087|4088.5|4087.5|4088.5|4087.5|4088|4087|100
1629451860000|2021-08-20 09:31:00|4089|4087|4088.5|4087|4089|4087.5|4088.5|4087|0
1629451870000|2021-08-20 09:31:10|4089|4087.5|4088|4086.5|4089|4087.5|4087|4086|89
1629451880000|2021-08-20 09:31:20|4087.5|4086|4087.5|4086|4087.5|4086.5|4087|4086|0
1629451890000|2021-08-20 09:31:30|4087|4085.5|4087|4085.5|4087|4085.5|4087|4085.5|0
1629451900000|2021-08-20 09:31:40|4087.5|4086|4087|4085.5|4087.5|4086|4087|4085.5|0
1629451910000|2021-08-20 09:31:50|4087.5|4086|4086.5|4085|4087.5|4086|4086|4084.5|0
1629451920000|2021-08-20 09:32:00|4086|4084.5|4087|4085|4087|4085|4086|4084.5|208
1629451930000|2021-08-20 09:32:10|4086.5|4084.5|4087|4085|4087|4085|4086.5|4084.5|0
1629451940000|2021-08-20 09:32:20|4086.5|4084.5|4087.5|4086|4088|4086.5|4086.5|4084.5|235
1629451950000|2021-08-20 09:32:30|4088|4086.5|4088|4086.5|4088|4086.5|4087.5|4086|0
1629451960000|2021-08-20 09:32:40|4087.5|4086|4088|4086.5|4088|4086.5|4087.5|4086|0
1629451970000|2021-08-20 09:32:50|4087.5|4086|4088|4086.5|4088|4086.5|4087.5|4086|0
1629451980000|2021-08-20 09:33:00|4087.5|4086|4088|4086.5|4088.5|4087.5|4087.5|4086|208
1629451990000|2021-08-20 09:33:10|4087.5|4086|4087.5|4086|4088|4086.5|4087.5|4086|0
1629452000000|2021-08-20 09:33:20|4088|4086.5|4088|4086.5|4088.5|4087|4088|4086.5|3
1629452010000|2021-08-20 09:33:30|4088.5|4087|4087.5|4086|4088.5|4087|4087.5|4086|0
1629452020000|2021-08-20 09:33:40|4088.5|4086.5|4088|4086|4088.5|4086.5|4088|4086|0
1629452030000|2021-08-20 09:33:50|4088.5|4086.5|4088.5|4087|4089|4087.5|4088|4086|0
1629452040000|2021-08-20 09:34:00|4089|4087.5|4088.5|4087|4089|4087.5|4088|4087|0
1629452050000|2021-08-20 09:34:10|4089|4087.5|4088.5|4087|4089|4087.5|4088.5|4087|0
1629452060000|2021-08-20 09:34:20|4089|4087.5|4088.5|4087|4089|4087.5|4088.5|4087|0
1629452070000|2021-08-20 09:34:30|4089|4087.5|4089|4087.5|4089|4087.5|4088.5|4087|0
1629452080000|2021-08-20 09:34:40|4088.5|4087|4089|4088|4089.5|4088.5|4088.5|4087|48
1629452090000|2021-08-20 09:34:50|4089.5|4088.5|4090|4088.5|4090.5|4089|4089|4088|0
1629452100000|2021-08-20 09:35:00|4090.5|4089|4090.5|4088.5|4091|4089.5|4089.5|4088|92
1629452110000|2021-08-20 09:35:10|4090|4088|4090.5|4089|4091|4089.5|4090|4088|150
1629452120000|2021-08-20 09:35:20|4091|4089.5|4090.5|4089|4091|4089.5|4090|4088.5|53
1629452130000|2021-08-20 09:35:30|4091|4089.5|4091.5|4090|4091.5|4090|4090.5|4089|50
1629452140000|2021-08-20 09:35:40|4091|4089.5|4092|4090.5|4092|4090.5|4091|4089.5|0
1629452150000|2021-08-20 09:35:50|4091.5|4090|4091.5|4090|4092|4090.5|4091.5|4090|0
1629452160000|2021-08-20 09:36:00|4092|4090.5|4091.5|4090|4092|4090.5|4091.5|4090|0
1629452170000|2021-08-20 09:36:10|4092|4090.5|4092|4090.5|4092|4090.5|4091.5|4090|0
1629452180000|2021-08-20 09:36:20|4091.5|4090|4091.5|4090.5|4092|4091|4091.5|4090|0
1629452190000|2021-08-20 09:36:30|4092|4091|4092|4091|4092|4091|4091.5|4090.5|0
1629452200000|2021-08-20 09:36:40|4091.5|4090.5|4093|4091.5|4093|4091.5|4091.5|4090.5|0
1629452210000|2021-08-20 09:36:50|4092.5|4091|4092|4090.5|4092.5|4091|4091|4090|5
1629452220000|2021-08-20 09:37:00|4091.5|4090|4092.5|4091|4092.5|4091|4091.5|4090|0
1629452230000|2021-08-20 09:37:10|4092|4090.5|4091.5|4090|4092.5|4091|4091.5|4090|0
1629452240000|2021-08-20 09:37:20|4092|4090.5|4092.5|4091|4092.5|4091|4091.5|4090|0
1629452250000|2021-08-20 09:37:30|4092|4091.5|4092|4091|4092.5|4091.5|4092|4091|0
1629452260000|2021-08-20 09:37:40|4092.5|4091.5|4092.5|4091.5|4093.5|4092|4092|4091|0
1629452270000|2021-08-20 09:37:50|4093|4092|4092.5|4091|4093|4092|4092.5|4091|0
1629452280000|2021-08-20 09:38:00|4093|4091.5|4094.5|4093|4094.5|4093|4092.5|4091|0
1629452290000|2021-08-20 09:38:10|4094|4092.5|4094|4093|4094.5|4093.5|4094|4092.5|0
1629452300000|2021-08-20 09:38:20|4094.5|4093.5|4095.5|4094|4095.5|4094|4094|4093|143
1629452310000|2021-08-20 09:38:30|4095|4093.5|4095.5|4094|4095.5|4094|4095|4093.5|0
1629452320000|2021-08-20 09:38:40|4095|4093.5|4094.5|4093.5|4095|4094|4094.5|4093.5|0
1629452330000|2021-08-20 09:38:50|4095|4094|4095|4093.5|4095.5|4094|4095|4093.5|0
1629452340000|2021-08-20 09:39:00|4095.5|4094|4095.5|4094.5|4096|4095|4095|4093.5|150
1629452350000|2021-08-20 09:39:10|4096|4095|4096|4094.5|4096.5|4095|4096|4094.5|0
1629452360000|2021-08-20 09:39:20|4096.5|4095|4096.5|4095|4097|4095.5|4096.5|4095|0
1629452370000|2021-08-20 09:39:30|4097|4095.5|4096.5|4095|4097|4095.5|4096.5|4095|0
1629452380000|2021-08-20 09:39:40|4097|4095.5|4096.5|4095|4097|4095.5|4096.5|4095|0
1629452390000|2021-08-20 09:39:50|4097.5|4095.5|4097.5|4095.5|4098|4096|4097|4095.5|0
1629452400000|2021-08-20 09:40:00|4097|4096|4098|4096.5|4098.5|4097|4097|4095.5|11
1629452410000|2021-08-20 09:40:10|4098.5|4097|4098|4096.5|4098.5|4097|4098|4096.5|0
1629452420000|2021-08-20 09:40:20|4098.5|4097|4099|4097.5|4099|4097.5|4098|4096.5|0
1629452430000|2021-08-20 09:40:30|4098.5|4097|4098|4096.5|4098.5|4097|4098|4096.5|100
1629452440000|2021-08-20 09:40:40|4098.5|4097|4098|4096.5|4098.5|4097|4098|4096.5|150
1629452450000|2021-08-20 09:40:50|4098.5|4097|4097.5|4096|4098.5|4097|4097.5|4096|33
1629452460000|2021-08-20 09:41:00|4098|4096.5|4098|4096.5|4098|4096.5|4097.5|4096|0
1629452470000|2021-08-20 09:41:10|4097.5|4096|4097.5|4095.5|4098|4096.5|4096.5|4095.5|35
1629452480000|2021-08-20 09:41:20|4097|4096|4096|4095|4097.5|4096|4096|4095|100
1629452490000|2021-08-20 09:41:30|4096.5|4094.5|4096.5|4095|4096.5|4095|4096|4094.5|0
1629452500000|2021-08-20 09:41:40|4096|4094.5|4096|4094.5|4096.5|4095|4096|4094.5|0
1629452510000|2021-08-20 09:41:50|4096.5|4095|4096|4094.5|4096.5|4095|4096|4094.5|0
1629452520000|2021-08-20 09:42:00|4096.5|4095|4096.5|4095|4096.5|4095|4096|4094.5|0
1629452530000|2021-08-20 09:42:10|4097|4095.5|4097.5|4096|4097.5|4096|4096.5|4095|134
1629452540000|2021-08-20 09:42:20|4097|4095.5|4097.5|4096|4097.5|4096|4097|4095.5|0
1629452550000|2021-08-20 09:42:30|4097|4095.5|4098|4096|4098|4096|4097|4095.5|0
1629452560000|2021-08-20 09:42:40|4097.5|4095.5|4097.5|4096|4097.5|4096|4097|4095.5|0
1629452570000|2021-08-20 09:42:50|4097|4095.5|4097|4095.5|4097.5|4096|4096.5|4095.5|0
1629452580000|2021-08-20 09:43:00|4097.5|4096|4097|4095.5|4097.5|4096|4097|4095.5|0
1629452590000|2021-08-20 09:43:10|4097.5|4096|4098|4096.5|4098.5|4097|4097.5|4096|0
1629452600000|2021-08-20 09:43:20|4098.5|4097|4098.5|4097|4098.5|4097|4098|4096.5|0
1629452610000|2021-08-20 09:43:30|4098|4096.5|4097.5|4096|4098|4096.5|4097|4095.5|30
1629452620000|2021-08-20 09:43:40|4097|4095.5|4097.5|4095.5|4098|4096|4097|4095.5|0
1629452630000|2021-08-20 09:43:50|4098|4096|4097.5|4095.5|4098|4096|4097|4095.5|0
1629452640000|2021-08-20 09:44:00|4098|4096|4097|4095.5|4098|4096|4097|4095.5|0
1629452650000|2021-08-20 09:44:10|4097.5|4096|4097|4096|4098|4096.5|4097|4096|0
1629452660000|2021-08-20 09:44:20|4097.5|4096.5|4097.5|4096.5|4097.5|4096.5|4097|4096|100
1629452670000|2021-08-20 09:44:30|4097|4096|4097.5|4095.5|4097.5|4096|4096.5|4095|16
1629452680000|2021-08-20 09:44:40|4097|4096|4097|4095.5|4097|4096|4096.5|4095|0
1629452690000|2021-08-20 09:44:50|4097.5|4096|4098|4095.5|4098|4096|4097|4095|0
1629452700000|2021-08-20 09:45:00|4097.5|4095|4097.5|4095.5|4097.5|4095.5|4097|4095|0
1629452710000|2021-08-20 09:45:10|4096.5|4095|4097|4095.5|4097|4095.5|4096.5|4095|0
1629452720000|2021-08-20 09:45:20|4096.5|4095|4097|4096|4097|4096|4096.5|4095|0
1629452730000|2021-08-20 09:45:30|4096.5|4095.5|4098.5|4097|4098.5|4097|4096.5|4095.5|0
1629452740000|2021-08-20 09:45:40|4098|4096.5|4097.5|4096|4098|4096.5|4097|4096|109
1629452750000|2021-08-20 09:45:50|4098|4096.5|4098|4096|4098|4096.5|4097|4095.5|0
1629452760000|2021-08-20 09:46:00|4097.5|4095.5|4097.5|4096|4098|4096.5|4097.5|4095.5|0
1629452770000|2021-08-20 09:46:10|4098|4096.5|4098|4096.5|4098|4096.5|4098|4096.5|0
1629452780000|2021-08-20 09:46:20|4097.5|4096|4097.5|4096|4097.5|4096|4097.5|4096|0
1629452790000|2021-08-20 09:46:30|4098|4097|4097.5|4096.5|4098|4097|4097.5|4096.5|139
1629452800000|2021-08-20 09:46:40|4097|4096|4097|4096|4097|4096|4097|4096|0
1629452810000|2021-08-20 09:46:50|||||||||35
1629452820000|2021-08-20 09:47:00|4096.5|4095.5|4096.5|4095.5|4096.5|4095.5|4096|4095.5|586
1629452840000|2021-08-20 09:47:20|4096||4096.5||4096.5||4096||0
1629452850000|2021-08-20 09:47:30|4096||4096.5||4096.5||4096||0
1629452860000|2021-08-20 09:47:40|4097|4096|4097|4096|4097|4096|4097|4096|317
1629452870000|2021-08-20 09:47:50|4097.5||4097||4097.5||4097||0
1629452880000|2021-08-20 09:48:00|4096.5||4097||4097||4096.5||0
1629452890000|2021-08-20 09:48:10|4096.5||4096.5||4096.5||4096.5||90
1629452900000|2021-08-20 09:48:20|4096|4095.5|4096|4095|4096.5|4095.5|4095.5|4094.5|1195
1629452920000|2021-08-20 09:48:40|4095.5|4095.5|4095.5|4095|4096|4095.5|4095.5|4095|37
1629452940000|2021-08-20 09:49:00|4095|4094.5|4095|4094|4095|4094.5|4095|4094|234
1629452950000|2021-08-20 09:49:10|4094.5|4093.5|4094|4093.5|4095|4093.5|4094|4093.5|335
1629452960000|2021-08-20 09:49:20|||||||||12
1629452970000|2021-08-20 09:49:30|4093.5|4093|4093.5|4092.5|4093.5|4093|4093.5|4092.5|539
1629452980000|2021-08-20 09:49:40|4093||4093||4093||4093||0
1629452990000|2021-08-20 09:49:50|4093.5|4093|4095.5|4094|4095.5|4094|4093.5|4093|818
1629453000000|2021-08-20 09:50:00|4095|4093.5|4094.5|4093.5|4095.5|4094|4094|4093|209
1629453010000|2021-08-20 09:50:10|4095|4094|4095.5|4094|4095.5|4094.5|4094.5|4094|438
1629453020000|2021-08-20 09:50:20|4096|4094.5|4096|4095|4096|4095|4096|4094.5|1447
1629453030000|2021-08-20 09:50:30|4095.5|4094|4095|4094|4095.5|4094|4095|4094|431
1629453050000|2021-08-20 09:50:50|4094.5||4094.5||4094.5||4094.5||143
1629453060000|2021-08-20 09:51:00|4094|4093.5|4094.5|4093|4094.5|4093.5|4094|4093|86
1629453070000|2021-08-20 09:51:10|4095|4093.5|4095|4094|4095.5|4094|4095|4093.5|33
1629453080000|2021-08-20 09:51:20|4095.5||4095||4095.5||4094.5||337
1629453100000|2021-08-20 09:51:40|4094.5|4093.5|4094|4093.5|4094.5|4093.5|4094|4093|496
1629453110000|2021-08-20 09:51:50|4094.5|4093|4093|4092|4095|4094|4093|4092|3534
1629453120000|2021-08-20 09:52:00|4093.5|4091.5|4092.5|4091.5|4093.5|4092|4092|4091|208
1629453130000|2021-08-20 09:52:10|4093|4092|4094.5|4093.5|4094.5|4093.5|4093|4092|387
1629453140000|2021-08-20 09:52:20|4094|4093|4094|4093.5|4094|4093.5|4094|4093|776
1629453150000|2021-08-20 09:52:30|4094.5||4094.5||4094.5||4094.5||0
1629453160000|2021-08-20 09:52:40|4094|4093|4093|4092.5|4094.5|4094|4093|4092.5|2294
1629453170000|2021-08-20 09:52:50|4093.5|4092|4093|4092|4093.5|4092.5|4092.5|4091.5|201
1629453180000|2021-08-20 09:53:00|4092.5||4093||4093||4092.5||0
1629453190000|2021-08-20 09:53:10|4092.5|4091.5|4093|4092.5|4093|4092.5|4092.5|4091.5|1783
1629453200000|2021-08-20 09:53:20|||||||||783
1629453210000|2021-08-20 09:53:30|4092.5|4092|4092.5|4091.5|4092.5|4092.5|4092.5|4091.5|244
1629453220000|2021-08-20 09:53:40|4092|4092|4092|4091.5|4092|4092|4092|4091.5|57
1629453230000|2021-08-20 09:53:50||4091||4091||4091.5||4091|317
1629453240000|2021-08-20 09:54:00|4092.5|4091.5|4094|4093|4094|4093|4092.5|4091.5|191
1629453250000|2021-08-20 09:54:10|4093.5|4092.5|4093|4092|4093.5|4092.5|4092.5|4092|1028
1629453260000|2021-08-20 09:54:20|4092.5||4093||4093||4092.5||0
1629453280000|2021-08-20 09:54:40|4093.5|4092.5|4094|4092.5|4094|4093|4093.5|4092.5|2213
1629453300000|2021-08-20 09:55:00|4093.5||4093.5||4093.5||4093||0
1629453310000|2021-08-20 09:55:10|4093||4093.5||4093.5||4093||0
1629453320000|2021-08-20 09:55:20||4093||4093||4093||4093|115
1629453330000|2021-08-20 09:55:30|4093|4092.5|4092.5|4092|4093|4092.5|4092.5|4092|1007
1629453340000|2021-08-20 09:55:40|4092|4091.5|4092|4091.5|4092.5|4092|4092|4091|253
1629453350000|2021-08-20 09:55:50|4092.5|4092|4092.5|4092|4092.5|4092|4092|4091|77
1629453360000|2021-08-20 09:56:00|4093|4091.5|4093|4092|4093.5|4092.5|4093|4091.5|228
1629453370000|2021-08-20 09:56:10|4092.5|4091.5|4091.5|4091|4093|4091.5|4091.5|4090.5|629
1629453380000|2021-08-20 09:56:20|4092|4091.5|4093|4092|4093|4092|4092|4091|572
1629453390000|2021-08-20 09:56:30|4092.5|4091.5|4092|4091|4092.5|4092|4092|4091|44
1629453400000|2021-08-20 09:56:40|4091.5||4092||4092||4091.5||0
1629453410000|2021-08-20 09:56:50|4091.5|4091.5|4092|4091|4092.5|4091.5|4091.5|4091|113
1629453420000|2021-08-20 09:57:00|4092.5|4091.5|4092|4091.5|4092.5|4091.5|4092|4091.5|50
1629453430000|2021-08-20 09:57:10|4092.5|4092|4094|4093|4094|4093.5|4092.5|4092|132
1629453450000|2021-08-20 09:57:30|4094.5|4093.5|4094.5|4093.5|4094.5|4093.5|4094|4093.5|2318
1629453460000|2021-08-20 09:57:40|4094|4093|4094|4093|4094|4093|4093.5|4093|115
1629453480000|2021-08-20 09:58:00|4093.5|4092.5|4093|4092.5|4093.5|4092.5|4093|4091.5|1047
1629453490000|2021-08-20 09:58:10|4093.5|4093|4093.5|4093|4094|4093|4093.5|4093|677
1629453520000|2021-08-20 09:58:40|4093|4092.5|4092.5|4091.5|4093|4092.5|4092.5|4091.5|473
1629453530000|2021-08-20 09:58:50|4093|4092|4093|4092|4093.5|4092.5|4093|4092|0
1629453550000|2021-08-20 09:59:10|4092.5|4091.5|4092.5|4091.5|4093|4091.5|4092|4091.5|158
1629453570000|2021-08-20 09:59:30|4092|4091|4091.5|4090.5|4092|4091|4091.5|4090.5|2
1629453580000|2021-08-20 09:59:40|4092|4091|4092.5|4091.5|4092.5|4091.5|4092|4091|630
1629453590000|2021-08-20 09:59:50|4092|4091|4092.5|4091.5|4092.5|4092|4092|4091|367
1629453600000|2021-08-20 10:00:00|4092|4091|4092|4091|4092|4091|4091.5|4090.5|141
1629453610000|2021-08-20 10:00:10|4092.5|4091.5|4093|4092.5|4093|4092.5|4092.5|4091.5|40
1629453620000|2021-08-20 10:00:20|4093.5||4093.5||4093.5||4093.5||19
1629453630000|2021-08-20 10:00:30|4093|4092|4091.5|4090.5|4093.5|4092|4091.5|4090.5|416
1629453640000|2021-08-20 10:00:40|4091|4090|4091|4090|4091.5|4090.5|4091|4090|0
1629453650000|2021-08-20 10:00:50|4090.5||4091||4091||4090.5||0
1629453670000|2021-08-20 10:01:10|4091.5|4090.5|4091.5|4090.5|4091.5|4091|4091|4090.5|41
1629453690000|2021-08-20 10:01:30|4092|4091|4091.5|4090|4092|4091.5|4090.5|4090|139
1629453700000|2021-08-20 10:01:40|4091|4090.5|4091.5|4090.5|4091.5|4090.5|4091|4090|49
1629453710000|2021-08-20 10:01:50|4091|4090|4091.5|4090|4091.5|4090|4091|4090|350
1629453720000|2021-08-20 10:02:00|4091|4090.5|4091|4090.5|4091|4090.5|4091|4090.5|0
1629453730000|2021-08-20 10:02:10|||||||||100
1629453740000|2021-08-20 10:02:20|4090.5|4090|4090|4089|4090.5|4090|4090|4088.5|598
1629453750000|2021-08-20 10:02:30|4089.5|4088.5|4088.5|4087|4089.5|4088.5|4088|4087|349
1629453760000|2021-08-20 10:02:40||4087.5||4087.5||4087.5||4087.5|0
1629453780000|2021-08-20 10:03:00|4088|4087|4088|4086.5|4088|4087|4087|4086|365
1629453790000|2021-08-20 10:03:10|4088.5|4087|4087.5|4086.5|4089|4088|4087.5|4086.5|328
1629453800000|2021-08-20 10:03:20|4088|4086|4086.5|4085.5|4088|4086|4086.5|4085.5|323
1629453810000|2021-08-20 10:03:30|4087|4086|4086.5|4086|4087|4086|4086.5|4086|0
1629453820000|2021-08-20 10:03:40|4087||4086.5||4087.5||4086.5||0
1629453830000|2021-08-20 10:03:50|4087|4086.5|4087.5|4086.5|4087.5|4086.5|4087|4086|0
1629453840000|2021-08-20 10:04:00|4087|4086|4087|4085.5|4087|4086|4086.5|4085.5|375
1629453850000|2021-08-20 10:04:10|4086.5||4087||4087||4086.5||0
1629453860000|2021-08-20 10:04:20|4086.5||4086.5||4086.5||4086.5||0
1629453870000|2021-08-20 10:04:30|4087||4087||4087||4086.5||0
1629453900000|2021-08-20 10:05:00|4087.5|4086|4088|4087|4088|4087|4087.5|4086|79
1629453910000|2021-08-20 10:05:10|4088.5|4087.5|4089|4088|4089|4088|4088.5|4087.5|547
1629453920000|2021-08-20 10:05:20|4088.5|4087.5|4088|4087.5|4089|4087.5|4088|4087.5|190
1629453930000|2021-08-20 10:05:30|4088.5|4088|4089|4087.5|4089|4088|4088.5|4087.5|0
1629453940000|2021-08-20 10:05:40|4088.5|4087|4088|4086.5|4088.5|4087|4087.5|4086.5|2194
1629453950000|2021-08-20 10:05:50|4088.5|4087|4088.5|4087|4088.5|4087|4088.5|4087|0
1629453970000|2021-08-20 10:06:10|4088|4086.5|4087.5|4086.5|4088|4086.5|4087|4086.5|99
1629453980000|2021-08-20 10:06:20|4088||4087.5||4088||4087.5||0
1629453990000|2021-08-20 10:06:30|4088|4087|4088.5|4087|4088.5|4087.5|4088|4087|17
1629454000000|2021-08-20 10:06:40|4088|4087.5|4088|4086.5|4088|4087.5|4087|4086.5|70
1629454010000|2021-08-20 10:06:50|4087.5||4087.5||4087.5||4087.5||1
1629454020000|2021-08-20 10:07:00|4088||4087||4088||4087||0
1629454030000|2021-08-20 10:07:10|4087.5||4087.5||4087.5||4087.5||0
1629454040000|2021-08-20 10:07:20|||||||||432
1629454070000|2021-08-20 10:07:50|4087|4086|4086.5|4085|4087.5|4086.5|4086|4085|483
1629454080000|2021-08-20 10:08:00|4086||4086||4086||4086||67
1629454100000|2021-08-20 10:08:20|4086.5|4085.5|4086.5|4085|4086.5|4086|4086.5|4085|126
1629454110000|2021-08-20 10:08:30|4086|4085.5|4086|4085|4086|4085.5|4086|4085|0
1629454130000|2021-08-20 10:08:50|||||||||48
1629454150000|2021-08-20 10:09:10|4086.5|4085.5|4086.5|4085.5|4086.5|4086|4086.5|4085.5|89
1629454160000|2021-08-20 10:09:20|4087|4086|4087.5|4086.5|4087.5|4086.5|4087|4086|211
1629454170000|2021-08-20 10:09:30|||||||||25
1629454180000|2021-08-20 10:09:40|4087|4086|4086.5|4085.5|4087|4086|4086|4085|373
1629454190000|2021-08-20 10:09:50|4087|4086|4087|4086|4087|4086|4087|4085.5|1
1629454200000|2021-08-20 10:10:00|4086.5|4085.5|4086|4085|4086.5|4085.5|4086|4085|224
1629454210000|2021-08-20 10:10:10|4086.5|4085.5|4087|4086|4087|4086.5|4086|4085|908
1629454250000|2021-08-20 10:10:50|||||||||100
1629454280000|2021-08-20 10:11:20|4087.5|4086.5|4088|4087|4088|4087.5|4087.5|4086|563
1629454290000|2021-08-20 10:11:30|4087.5|4086.5|4087.5|4086.5|4087.5|4086.5|4087|4086.5|196
1629454310000|2021-08-20 10:11:50|4087|4087|4087|4086|4087.5|4087|4086.5|4086|330
1629454320000|2021-08-20 10:12:00|4086.5|4085.5|4085.5|4084.5|4087|4085.5|4085|4084|636
1629454330000|2021-08-20 10:12:10||4084||4084||4084||4084|0
1629454340000|2021-08-20 10:12:20||4084.5||4084||4084.5||4084|0
1629454360000|2021-08-20 10:12:40|4085||4085||4085||4085||0
1629454370000|2021-08-20 10:12:50|4084.5|4083.5|4083.5|4082.5|4084.5|4083.5|4083.5|4082.5|48
1629454380000|2021-08-20 10:13:00|4084|4083|4085|4084|4085|4084|4084|4083|63
1629454400000|2021-08-20 10:13:20|4084.5|4083.5|4084.5|4083.5|4085|4083.5|4084|4083.5|133
1629454420000|2021-08-20 10:13:40|||||||||3
1629454440000|2021-08-20 10:14:00|4085|4084|4085|4084|4085.5|4084.5|4085|4084|99
1629454460000|2021-08-20 10:14:20|4084.5||4084.5||4084.5||4084.5||0
1629454470000|2021-08-20 10:14:30|4085|4084.5|4085|4084|4085.5|4084.5|4085|4084|285
1629454480000|2021-08-20 10:14:40|4085.5|4084.5|4085.5|4084.5|4085.5|4084.5|4085.5|4084.5|0
1629454490000|2021-08-20 10:14:50|4086|4085|4086.5|4085.5|4087|4086|4086|4085|638
1629454500000|2021-08-20 10:15:00|4087|4086|4087.5|4086.5|4087.5|4086.5|4086.5|4086|0
1629454510000|2021-08-20 10:15:10|||||||||69
1629454520000|2021-08-20 10:15:20|||||||||50
1629454530000|2021-08-20 10:15:30|4088|4087|4088.5|4087.5|4088.5|4087.5|4088|4087|381
1629454540000|2021-08-20 10:15:40|4088|4087|4089|4087.5|4089|4087.5|4087.5|4087|50
1629454580000|2021-08-20 10:16:20|4089.5|4088|4089|4088|4089.5|4088|4089|4088|65
1629454610000|2021-08-20 10:16:50|4088.5|4088.5|4089.5|4088.5|4090|4089|4088.5|4088|246
1629454620000|2021-08-20 10:17:00|4089|4088|4089.5|4088.5|4089.5|4088.5|4089|4088|424
1629454630000|2021-08-20 10:17:10|4090|4089|4089.5|4088|4090|4089|4089|4088|208
1629454640000|2021-08-20 10:17:20|4090|4088.5|4090|4089|4090.5|4089|4090|4088.5|0
1629454650000|2021-08-20 10:17:30|4090.5|4089.5|4090.5|4089.5|4091|4089.5|4090|4089.5|0
1629454660000|2021-08-20 10:17:40|4091|4090|4091|4090|4091|4090|4091|4090|390
1629454670000|2021-08-20 10:17:50|4091.5||4091||4091.5||4091||0
1629454680000|2021-08-20 10:18:00|4090.5|4089.5|4090|4089|4090.5|4089.5|4089.5|4089|439
1629454690000|2021-08-20 10:18:10||4089.5||4089.5||4089.5||4089.5|200
1629454700000|2021-08-20 10:18:20|4090.5|4090|4091|4090|4091|4090|4090.5|4090|21
1629454710000|2021-08-20 10:18:30|4090.5|4089.5|4090|4089|4091|4089.5|4089.5|4089|589
1629454720000|2021-08-20 10:18:40|4089.5||4089.5||4089.5||4089.5||1
1629454730000|2021-08-20 10:18:50|4090||4090||4090||4090||91
1629454740000|2021-08-20 10:19:00|4090.5|4089.5|4091.5|4090.5|4091.5|4091|4090.5|4089.5|1177
1629454750000|2021-08-20 10:19:10|4091|4090|4091.5|4090.5|4091.5|4090.5|4090.5|4089.5|154
1629454760000|2021-08-20 10:19:20|4092|4091|4092.5|4091|4093|4091.5|4092|4090.5|203
1629454770000|2021-08-20 10:19:30|4092|4090.5|4092.5|4091.5|4092.5|4091.5|4091.5|4090.5|348
1629454780000|2021-08-20 10:19:40||4091||4091.5||4091.5||4091|0
1629454790000|2021-08-20 10:19:50|4092|4091|4092.5|4091.5|4092.5|4091.5|4092|4091|0
1629454800000|2021-08-20 10:20:00|4093|4092|4093|4092|4093.5|4092|4093|4091.5|80
1629454810000|2021-08-20 10:20:10|4092.5|4091.5|4093|4091.5|4093|4091.5|4092|4091|1297
1629454820000|2021-08-20 10:20:20|4093.5|4092|4093.5|4092|4093.5|4092|4093.5|4092|257
1629454830000|2021-08-20 10:20:30|4093|4092.5|4093|4092|4093|4092.5|4093|4092|215
1629454880000|2021-08-20 10:21:20|4092.5|4091.5|4092.5|4091.5|4093|4091.5|4092.5|4091.5|658
1629454890000|2021-08-20 10:21:30|4092|4091|4091.5|4091|4092|4091|4091|4090|127
1629454900000|2021-08-20 10:21:40|4092|4091.5|4092.5|4091|4092.5|4091.5|4092|4091|66
1629454910000|2021-08-20 10:21:50|4092|4091.5|4091.5|4090.5|4092|4091.5|4091.5|4090.5|0
1629454920000|2021-08-20 10:22:00|4092|4091|4091.5|4090.5|4092|4091|4091.5|4090.5|0
1629454930000|2021-08-20 10:22:10|4092|4090|4090.5|4089.5|4092|4090|4090.5|4089.5|0
1629454940000|2021-08-20 10:22:20|4091|4089|4090|4089|4091|4090|4090|4089|0
1629454950000|2021-08-20 10:22:30|4089.5|4088.5|4090|4089|4090.5|4089.5|4089.5|4088.5|0
1629454970000|2021-08-20 10:22:50|4090.5||4090||4090.5||4090||0
1629454980000|2021-08-20 10:23:00|4089.5||4090||4090||4089.5||22
1629454990000|2021-08-20 10:23:10|4089.5|4088.5|4088.5|4088|4089.5|4088.5|4088.5|4087.5|456
1629455000000|2021-08-20 10:23:20|4089||4089||4089||4088.5||5
1629455010000|2021-08-20 10:23:30|||||||||545
1629455020000|2021-08-20 10:23:40|4088.5||4088.5||4088.5||4088.5||0
1629455030000|2021-08-20 10:23:50|4088|4087.5|4088.5|4087.5|4089.5|4088|4088|4087.5|99
1629455040000|2021-08-20 10:24:00|4089|4087|4088|4087|4089|4087|4088|4087|887
1629455060000|2021-08-20 10:24:20|4087.5|4087.5|4088|4087.5|4088|4087.5|4087.5|4087|123
1629455070000|2021-08-20 10:24:30|4088.5|4088|4089|4088|4089|4088|4088.5|4088|3
1629455080000|2021-08-20 10:24:40|4088.5||4089||4089||4088.5||1000
1629455100000|2021-08-20 10:25:00|4088.5|4087.5|4088|4087|4088.5|4087.5|4088|4087|371
1629455110000|2021-08-20 10:25:10|4088.5|4087.5|4089|4088|4089|4088|4088.5|4087.5|70
1629455130000|2021-08-20 10:25:30|4088.5|4088.5|4088.5|4087|4088.5|4088.5|4088|4087|120
1629455140000|2021-08-20 10:25:40|4089|4087.5|4088.5|4087.5|4089|4088|4088.5|4087.5|0
1629455150000|2021-08-20 10:25:50|||||||||210
1629455160000|2021-08-20 10:26:00|4089|4088|4088.5|4087.5|4089|4088|4088.5|4087.5|0
1629455180000|2021-08-20 10:26:20|4088|4087|4088|4087|4088|4087.5|4087.5|4086.5|283
1629455190000|2021-08-20 10:26:30|4088.5|4087.5|4090.5|4089|4090.5|4089|4088|4087|421
1629455200000|2021-08-20 10:26:40|4090|4088.5|4090|4089|4090|4089|4090|4088.5|0
1629455210000|2021-08-20 10:26:50|4089.5|4088.5|4089.5|4088.5|4090|4088.5|4089|4088|0
1629455220000|2021-08-20 10:27:00|4090||4089.5||4090||4089.5||0
1629455230000|2021-08-20 10:27:10|4090|4089|4089.5|4088.5|4090|4089|4089.5|4088.5|212
1629455240000|2021-08-20 10:27:20|4090||4090||4090.5||4090||167
1629455250000|2021-08-20 10:27:30|4089.5||4089.5||4090||4089.5||0
1629455270000|2021-08-20 10:27:50||4089||4089||4089||4088.5|0
1629455280000|2021-08-20 10:28:00|4090|4088.5|4090.5|4089.5|4091|4090|4089.5|4088.5|598
1629455290000|2021-08-20 10:28:10||4089||4089||4089||4089|0
1629455300000|2021-08-20 10:28:20|4090|4089.5|4089.5|4088.5|4090|4089.5|4089.5|4088.5|250
1629455310000|2021-08-20 10:28:30|4090||4090||4090||4090||100
1629455320000|2021-08-20 10:28:40|4089.5||4090||4090||4089.5||0
1629455330000|2021-08-20 10:28:50|4089.5||4090||4090||4089.5||0
1629455340000|2021-08-20 10:29:00|4089.5|4089|4090|4089|4090.5|4089.5|4089.5|4088.5|103
1629455350000|2021-08-20 10:29:10||4088.5||4088.5||4088.5||4088.5|0
1629455360000|2021-08-20 10:29:20|4089.5|4088|4089.5|4088|4089.5|4088|4088|4087|984
1629455370000|2021-08-20 10:29:30|4089|4088.5|4089.5|4088|4090|4089|4089|4088|46
1629455380000|2021-08-20 10:29:40|4090|4088.5|4090|4089|4090|4089|4090|4088|0
1629455410000|2021-08-20 10:30:10|4090.5|4089.5|4090|4089.5|4091|4090|4090|4089.5|150
1629455420000|2021-08-20 10:30:20|4090.5||4090.5||4090.5||4090.5||600
1629455430000|2021-08-20 10:30:30|4091||4090.5||4091||4090.5||0
1629455440000|2021-08-20 10:30:40|4091|4090|4091|4090.5|4091|4090.5|4091|4089.5|100
1629455450000|2021-08-20 10:30:50|4091.5||4091||4091.5||4091||0
1629455460000|2021-08-20 10:31:00|4091.5|4091|4090|4089.5|4092|4091|4090|4089|276
1629455470000|2021-08-20 10:31:10|4089.5|4089|4089.5|4088.5|4089.5|4089|4089.5|4088.5|1
1629455480000|2021-08-20 10:31:20|4090|4089|4090.5|4089.5|4090.5|4089.5|4089.5|4088.5|193
1629455490000|2021-08-20 10:31:30|4090|4089|4089.5|4088.5|4090|4089|4089.5|4088.5|0
1629455500000|2021-08-20 10:31:40|4090||4090||4090||4090||0
1629455520000|2021-08-20 10:32:00|4089.5|4089|4089.5|4088.5|4090|4089|4089|4088.5|206
1629455530000|2021-08-20 10:32:10|4090||4090||4090||4090||0
1629455540000|2021-08-20 10:32:20|4089.5||4089.5||4089.5||4089||0
1629455550000|2021-08-20 10:32:30|4090|4089|4090|4088.5|4090|4089|4090|4088.5|0
1629455560000|2021-08-20 10:32:40||4089||4089||4089||4089|0
1629455570000|2021-08-20 10:32:50|4089.5|4088.5|4089.5|4088.5|4090|4088.5|4089|4088.5|108
1629455580000|2021-08-20 10:33:00|4090|4089|4091.5|4090.5|4091.5|4090.5|4090|4089|128
1629455590000|2021-08-20 10:33:10|4091|4090|4091|4090|4091.5|4090|4091|4090|0
1629455600000|2021-08-20 10:33:20|4090.5||4091||4091||4090.5||0
1629455610000|2021-08-20 10:33:30|4090.5|4089.5|4090.5|4089.5|4090.5|4089.5|4090|4089|82
1629455630000|2021-08-20 10:33:50|4091||4091||4091||4090.5||150
1629455650000|2021-08-20 10:34:10|4090.5||4091||4091||4090.5||0
1629455660000|2021-08-20 10:34:20|||||||||182
1629455670000|2021-08-20 10:34:30|4090.5||4091||4091||4090.5||0
1629455690000|2021-08-20 10:34:50|4090.5||4090.5||4090.5||4090.5||0
1629455700000|2021-08-20 10:35:00|4090|4089|4089.5|4089|4090.5|4089|4089.5|4088.5|195
1629455710000|2021-08-20 10:35:10|||||||||357
1629455730000|2021-08-20 10:35:30|4089|4088.5|4089.5|4088.5|4089.5|4088.5|4088.5|4087.5|429
1629455750000|2021-08-20 10:35:50|||||||||121
1629455760000|2021-08-20 10:36:00|4090|4089|4090.5|4089.5|4090.5|4089.5|4090|4089|83
1629455780000|2021-08-20 10:36:20|4090|4089|4090|4089|4090|4089|4089.5|4089|95
1629455790000|2021-08-20 10:36:30|4089.5||4090||4090||4089.5||300
1629455800000|2021-08-20 10:36:40|4090.5|4089.5|4090.5|4089.5|4090.5|4089.5|4090.5|4089.5|0
1629455810000|2021-08-20 10:36:50|4091||4090.5||4091||4090.5||0
1629455820000|2021-08-20 10:37:00|4091||4091||4091||4090.5||0
1629455830000|2021-08-20 10:37:10|4090.5|4090|4090|4089.5|4090.5|4090|4090|4089.5|4906
1629455840000|2021-08-20 10:37:20|4090.5|4090|4090.5|4090|4091|4090|4090.5|4090|262
1629455850000|2021-08-20 10:37:30|4091||4090.5||4091||4090.5||704
1629455870000|2021-08-20 10:37:50|4091||4091||4091||4091||0
1629455890000|2021-08-20 10:38:10|4091.5|4090.5|4091|4090|4091.5|4090.5|4091|4090|171
1629455920000|2021-08-20 10:38:40|4090.5||4090.5||4090.5||4090.5||0
1629455930000|2021-08-20 10:38:50|4091|4090.5|4091|4090|4091|4090.5|4091|4090|104
1629455940000|2021-08-20 10:39:00|4090.5|4089.5|4089.5|4089|4090.5|4089.5|4089.5|4089|205
1629455950000|2021-08-20 10:39:10|4090||4090||4090||4090||0
1629455970000|2021-08-20 10:39:30|4090.5|4089.5|4090|4089.5|4090.5|4090|4090|4089.5|126
1629455980000|2021-08-20 10:39:40|4090.5||4090.5||4090.5||4090.5||0
1629455990000|2021-08-20 10:39:50|4090|4089|4089.5|4089|4090.5|4089|4089.5|4089|437
1629456000000|2021-08-20 10:40:00|4089|4088.5|4089|4088|4089|4088.5|4089|4088|903
1629456020000|2021-08-20 10:40:20|4089.5|4088.5|4089.5|4088.5|4089.5|4088.5|4089.5|4088.5|49
1629456040000|2021-08-20 10:40:40||4089||4089||4089||4089|182
1629456050000|2021-08-20 10:40:50|4089|4088.5|4089|4088|4089|4088.5|4088.5|4088|526
1629456060000|2021-08-20 10:41:00|4089.5|4088.5|4089|4088.5|4089.5|4089|4089|4088|300
1629456070000|2021-08-20 10:41:10|4088.5|4088|4088|4087|4088.5|4088|4088|4087|146
1629456080000|2021-08-20 10:41:20|4087.5||4087.5||4087.5||4087.5||0
1629456090000|2021-08-20 10:41:30|4088||4088||4088||4088||0
1629456100000|2021-08-20 10:41:40|4088.5|4087.5|4088.5|4087.5|4088.5|4088|4088.5|4087.5|110
1629456110000|2021-08-20 10:41:50|4089||4088.5||4089||4088.5||0
1629456130000|2021-08-20 10:42:10|4088||4088||4088||4088||90
1629456140000|2021-08-20 10:42:20|4088.5||4088.5||4088.5||4088.5||0
1629456160000|2021-08-20 10:42:40|4088||4088.5||4088.5||4088||207
1629456190000|2021-08-20 10:43:10|4089|4088|4088.5|4088|4089|4088|4088.5|4088|128
1629456200000|2021-08-20 10:43:20|||||||||200
1629456210000|2021-08-20 10:43:30|4089||4089.5||4089.5||4089||45
1629456220000|2021-08-20 10:43:40|4089|4088.5|4089|4088.5|4089.5|4088.5|4089|4088.5|1
1629456270000|2021-08-20 10:44:30|4088.5|4087.5|4089|4088|4089|4088|4088.5|4087.5|264
1629456280000|2021-08-20 10:44:40|4089.5|4088.5|4089.5|4089|4089.5|4089|4089.5|4088|702
1629456290000|2021-08-20 10:44:50|4090|4088.5|4089.5|4088.5|4090|4088.5|4089|4088|66
1629456310000|2021-08-20 10:45:10||4089||4089||4089||4089|0
1629456320000|2021-08-20 10:45:20|4090|4089.5|4090.5|4089.5|4091|4089.5|4090|4089.5|301
1629456330000|2021-08-20 10:45:30|4091||4091||4091||4090.5||0
1629456340000|2021-08-20 10:45:40|4091.5|4090|4091.5|4090.5|4091.5|4090.5|4091.5|4090|0
1629456350000|2021-08-20 10:45:50|||||||||250
1629456360000|2021-08-20 10:46:00|4092|4091|4092.5|4092|4093|4092|4092|4091|308
1629456370000|2021-08-20 10:46:10|4092|4091.5|4092.5|4091.5|4092.5|4091.5|4092|4091.5|885
1629456380000|2021-08-20 10:46:20|4092|4091|4092|4091|4092|4091|4091.5|4090.5|192
1629456390000|2021-08-20 10:46:30||4091.5||4091.5||4091.5||4091.5|125
1629456400000|2021-08-20 10:46:40|4091.5|4091|4092|4091|4092|4091|4091.5|4091|193
1629456420000|2021-08-20 10:47:00|4091.5||4092||4092||4091.5||0
1629456460000|2021-08-20 10:47:40|4091.5|4090.5|4091|4090|4091.5|4090.5|4090.5|4089.5|300
1629456470000|2021-08-20 10:47:50|4090.5|4089.5|4090|4089.5|4091|4089.5|4090|4089.5|53
1629456480000|2021-08-20 10:48:00|4090.5|4089|4091.5|4090|4091.5|4090|4090.5|4089|18
1629456500000|2021-08-20 10:48:20|4091||4091||4091||4091||0
1629456530000|2021-08-20 10:48:50|4091.5|4090.5|4092|4091|4092|4091|4091.5|4090|30
1629456550000|2021-08-20 10:49:10|||||||||2092
1629456560000|2021-08-20 10:49:20||4091.5||4091.5||4091.5||4091.5|473
1629456590000|2021-08-20 10:49:50|||||||||500
1629456600000|2021-08-20 10:50:00|4092.5|4092|4092.5|4091.5|4093|4092|4092|4091.5|776
1629456610000|2021-08-20 10:50:10|4093||4093||4093||4092.5||6
1629456620000|2021-08-20 10:50:20|4092.5|4091|4091.5|4090.5|4093|4091|4091.5|4090.5|271
1629456640000|2021-08-20 10:50:40||4091||4091||4091||4091|30
1629456650000|2021-08-20 10:50:50||4090.5||4090.5||4090.5||4090.5|0
1629456700000|2021-08-20 10:51:40|4091|4090|4090.5|4090|4091|4090|4090.5|4090|474
1629456710000|2021-08-20 10:51:50|4091|4090.5|4091|4090|4091.5|4090.5|4091|4090|0
1629456720000|2021-08-20 10:52:00|4091.5|4090.5|4091.5|4090|4091.5|4090.5|4091.5|4090|7
1629456730000|2021-08-20 10:52:10||4090.5||4090.5||4090.5||4090.5|0
1629456740000|2021-08-20 10:52:20|||||||||60
1629456780000|2021-08-20 10:53:00|4091||4091.5||4091.5||4091||276
1629456790000|2021-08-20 10:53:10|4092|4091|4091.5|4090.5|4092|4091.5|4091.5|4090.5|595
1629456820000|2021-08-20 10:53:40|4091|4090|4091|4090|4091|4090|4090.5|4090|316
1629456830000|2021-08-20 10:53:50|4090.5|4089.5|4090|4089|4091|4089.5|4090|4089|223
1629456860000|2021-08-20 10:54:20|4089.5|4088.5|4088.5|4087.5|4089.5|4088.5|4088.5|4087.5|329
1629456890000|2021-08-20 10:54:50|4088|4088|4088|4087.5|4088|4088|4088|4087|240
1629456900000|2021-08-20 10:55:00|4088.5|4087|4089|4088.5|4089|4088.5|4088.5|4087|518
1629456910000|2021-08-20 10:55:10|4088.5|4088|4089|4087.5|4089|4088|4088.5|4087.5|58
1629456920000|2021-08-20 10:55:20||4088||4088||4088||4088|0
1629456930000|2021-08-20 10:55:30||4088.5||4088.5||4088.5||4088.5|0
1629456940000|2021-08-20 10:55:40|4089.5|4089|4090|4089|4090|4089|4089.5|4089|138
1629456960000|2021-08-20 10:56:00|4090.5|4089.5|4090.5|4089.5|4090.5|4089.5|4090.5|4089.5|0
1629456970000|2021-08-20 10:56:10|4090||4090.5||4090.5||4090||0
1629456980000|2021-08-20 10:56:20|4090||4090||4090||4090||35
1629456990000|2021-08-20 10:56:30|4090.5|4089|4089.5|4088|4090.5|4089|4089|4088|120
1629457000000|2021-08-20 10:56:40|4089||4089||4089||4088.5||0
1629457010000|2021-08-20 10:56:50|4089.5|4088.5|4089|4088|4089.5|4088.5|4089|4088|0
1629457020000|2021-08-20 10:57:00|4088.5|4087|4088.5|4087.5|4089|4088|4088|4087|222
1629457050000|2021-08-20 10:57:30|4088|4087|4088|4087|4088.5|4087.5|4088|4087|31
1629457060000|2021-08-20 10:57:40||4087.5||4087||4087.5||4087|0
1629457070000|2021-08-20 10:57:50|4087.5||4088||4088||4087.5||0
1629457080000|2021-08-20 10:58:00||4087.5||4087||4087.5||4087|113
1629457100000|2021-08-20 10:58:20|4087.5|4086.5|4087.5|4086.5|4088|4086.5|4086.5|4085.5|218
1629457110000|2021-08-20 10:58:30|4087|4086|4087|4086|4087|4086|4087|4086|0
1629457120000|2021-08-20 10:58:40|4087.5|4086.5|4088|4087|4088|4087.5|4087.5|4086.5|117
1629457140000|2021-08-20 10:59:00|4088.5|4087.5|4089.5|4088.5|4089.5|4088.5|4088|4087.5|136
1629457160000|2021-08-20 10:59:20|4090||4090||4090||4089.5||0
1629457170000|2021-08-20 10:59:30|4089.5||4089.5||4090||4089.5||0
1629457180000|2021-08-20 10:59:40|4089||4089||4089||4089||0
1629457190000|2021-08-20 10:59:50|4088.5|4088|4088.5|4087|4088.5|4088|4088|4087|296
1629457200000|2021-08-20 11:00:00|4088|4087.5|4088|4087|4089|4088|4086.5|4085.5|28
1629457210000|2021-08-20 11:00:10|4088.5|4087.5|4089|4088|4089|4088|4088.5|4087.5|0
1629457220000|2021-08-20 11:00:20|4089.5|4088.5|4089.5|4088.5|4089.5|4088.5|4089.5|4088.5|0
1629457230000|2021-08-20 11:00:30|4089|4088|4088.5|4087.5|4089.5|4088|4088.5|4087.5|46
1629457240000|2021-08-20 11:00:40|4088||4088||4088||4088||0
1629457270000|2021-08-20 11:01:10|4087.5|4087|4087.5|4086.5|4087.5|4087|4087.5|4086.5|176
1629457300000|2021-08-20 11:01:40|4087||4087||4087||4087||0
1629457310000|2021-08-20 11:01:50|4087.5|4087|4088.5|4087.5|4088.5|4087.5|4087.5|4087|114
1629457320000|2021-08-20 11:02:00|4088|4087|4087|4086|4088|4087|4087|4086|116
1629457330000|2021-08-20 11:02:10|4087.5||4087.5||4087.5||4087.5||0
1629457340000|2021-08-20 11:02:20|4087||4087||4087||4087||96
1629457350000|2021-08-20 11:02:30|||||||||20
1629457380000|2021-08-20 11:03:00|4086.5||4087||4087||4086.5||502
1629457390000|2021-08-20 11:03:10|4087.5|4086.5|4088|4086.5|4088|4087|4087.5|4086|134
1629457400000|2021-08-20 11:03:20|4087.5||4087.5||4087.5||4087.5||0
1629457410000|2021-08-20 11:03:30|4088|4087|4088.5|4087|4089|4088|4088|4087|197
1629457430000|2021-08-20 11:03:50|4088||4088||4088||4087.5||0
1629457440000|2021-08-20 11:04:00|4087.5|4086.5|4087.5|4087|4088|4087|4086.5|4085.5|850
1629457460000|2021-08-20 11:04:20|4088||4088||4088||4088||0
1629457470000|2021-08-20 11:04:30|4087.5|4087.5|4089|4088|4089|4088|4087.5|4087.5|0
1629457480000|2021-08-20 11:04:40|4089.5|4088.5|4089.5|4088.5|4089.5|4088.5|4089.5|4088.5|0
1629457500000|2021-08-20 11:05:00|4089||4089||4089||4089||0
1629457510000|2021-08-20 11:05:10|4089.5|4088|4088|4087|4089.5|4088|4088|4087|462
1629457520000|2021-08-20 11:05:20|4088.5|4087.5|4088.5|4087.5|4088.5|4088|4088.5|4087|218
1629457530000|2021-08-20 11:05:30|4088|4087|4089.5|4088.5|4089.5|4088.5|4088|4087|80
1629457540000|2021-08-20 11:05:40|4090|4089|4090|4089|4090.5|4089|4089.5|4089|0
1629457550000|2021-08-20 11:05:50|4090.5||4090.5||4090.5||4090.5||0
1629457560000|2021-08-20 11:06:00|4090|4089.5|4090|4089.5|4090|4089.5|4090|4089.5|99
1629457570000|2021-08-20 11:06:10|4090.5|4089|4089.5|4089|4090.5|4089|4089.5|4089|70
1629457580000|2021-08-20 11:06:20|4089|4088.5|4089|4088|4089|4088.5|4089|4088|20
1629457600000|2021-08-20 11:06:40|4088.5|4087|4088.5|4087.5|4089|4088|4088|4087|270
1629457610000|2021-08-20 11:06:50|4088||4088.5||4088.5||4088||0
1629457620000|2021-08-20 11:07:00|4088|4088|4088.5|4087.5|4088.5|4088|4088|4087.5|14
1629457630000|2021-08-20 11:07:10|4088||4088||4088||4088||100
1629457640000|2021-08-20 11:07:20|4087.5|4087|4087.5|4086.5|4087.5|4087|4087.5|4086.5|71
1629457650000|2021-08-20 11:07:30|4087||4087||4087||4087||0
1629457660000|2021-08-20 11:07:40|4087.5||4087.5||4088||4087.5||0
1629457670000|2021-08-20 11:07:50|||||||||1
1629457680000|2021-08-20 11:08:00|4087|4086|4086.5|4085.5|4087.5|4086|4086|4084.5|885
1629457690000|2021-08-20 11:08:10|4086|4085|4087|4085.5|4087|4086|4086|4085|468
1629457700000|2021-08-20 11:08:20|4086.5||4087||4087||4086.5||0
1629457720000|2021-08-20 11:08:40|||||||||146
1629457730000|2021-08-20 11:08:50||4086||4086||4086.5||4086|221
1629457740000|2021-08-20 11:09:00|||||||||184
1629457750000|2021-08-20 11:09:10|4086.5|4085.5|4085.5|4084.5|4086.5|4085.5|4085.5|4084.5|278
1629457760000|2021-08-20 11:09:20|4085||4085||4085||4085||221
1629457780000|2021-08-20 11:09:40|4085.5|4085|4085.5|4084.5|4085.5|4085|4085.5|4084.5|241
1629457810000|2021-08-20 11:10:10|4086|4085|4086|4085|4086.5|4085.5|4086|4085|333
1629457820000|2021-08-20 11:10:20|4086.5|4085.5|4087.5|4086.5|4087.5|4086.5|4086.5|4085.5|205
1629457840000|2021-08-20 11:10:40||4087||4087||4087||4087|0
1629457850000|2021-08-20 11:10:50|4088|4086.5|4087.5|4086.5|4088|4086.5|4087|4086.5|496
1629457870000|2021-08-20 11:11:10||4087||4087||4087||4087|0
1629457880000|2021-08-20 11:11:20|4088||4087.5||4088||4087.5||108
1629457900000|2021-08-20 11:11:40|4088|4087.5|4088|4087.5|4088.5|4087.5|4088|4087.5|209
1629457920000|2021-08-20 11:12:00|4088.5|4088|4088|4087|4088.5|4088|4087.5|4087|1450
1629457930000|2021-08-20 11:12:10|4087.5|4087.5|4087.5|4086.5|4088.5|4087.5|4087.5|4086.5|317
1629457940000|2021-08-20 11:12:20|4088|4087|4087.5|4086.5|4088|4087|4087.5|4086.5|318
1629457950000|2021-08-20 11:12:30|4088|4087|4087|4086.5|4088|4087|4087|4086.5|278
1629457960000|2021-08-20 11:12:40|4087.5||4087||4087.5||4087||0
1629457970000|2021-08-20 11:12:50|4087.5||4087||4087.5||4087||0
1629457980000|2021-08-20 11:13:00|4086.5|4086|4087|4086|4087.5|4086.5|4086.5|4085.5|491
1629457990000|2021-08-20 11:13:10|4087.5||4087.5||4087.5||4087.5||0
1629458020000|2021-08-20 11:13:40|4087||4087||4087||4086.5||0
1629458030000|2021-08-20 11:13:50|4086.5|4086.5|4087.5|4086.5|4087.5|4086.5|4086.5|4086.5|188
1629458040000|2021-08-20 11:14:00|4087||4087.5||4087.5||4087||116
1629458050000|2021-08-20 11:14:10|4087||4087||4087||4087||26
1629458060000|2021-08-20 11:14:20|4087.5|4087|4087.5|4087|4087.5|4087|4087.5|4087|0
1629458070000|2021-08-20 11:14:30|4088|4086.5|4088|4087.5|4088.5|4087.5|4088|4086.5|155
1629458080000|2021-08-20 11:14:40|4088.5|4087|4088|4086.5|4088.5|4087|4087.5|4086.5|241
1629458100000|2021-08-20 11:15:00|4087.5||4087.5||4088||4087.5||308
1629458110000|2021-08-20 11:15:10|4088|4087|4088|4087.5|4088|4087.5|4088|4087|240
1629458120000|2021-08-20 11:15:20|4088.5|4087|4088|4087|4088.5|4087|4087.5|4087|275
1629458140000|2021-08-20 11:15:40|4087.5|4086.5|4087|4086|4087.5|4086.5|4087|4086|0
1629458150000|2021-08-20 11:15:50|||||||||30
1629458160000|2021-08-20 11:16:00|4087.5|4086.5|4088|4086.5|4088|4087|4087.5|4086.5|1189
1629458180000|2021-08-20 11:16:20|4088.5|4087|4089|4088|4089.5|4088.5|4088.5|4087|452
1629458190000|2021-08-20 11:16:30|4088.5|4087.5|4088|4087|4088.5|4087.5|4088|4087|298
1629458200000|2021-08-20 11:16:40|4088.5|4087.5|4088|4087|4088.5|4087.5|4087.5|4087|80
1629458210000|2021-08-20 11:16:50|4087.5|4086.5|4088|4087|4088|4087|4087.5|4086.5|0
1629458220000|2021-08-20 11:17:00|4087.5|4086.5|4087.5|4086.5|4087.5|4087|4087.5|4086.5|18
1629458230000|2021-08-20 11:17:10||4087||4086.5||4087||4086.5|31
1629458240000|2021-08-20 11:17:20|4087|4086|4087|4086|4087|4086.5|4086.5|4086|289
1629458250000|2021-08-20 11:17:30|4087.5|4086.5|4087.5|4087|4087.5|4087|4087.5|4086|315
1629458260000|2021-08-20 11:17:40|4088|4087.5|4087.5|4086.5|4088.5|4087.5|4087.5|4086.5|129
1629458270000|2021-08-20 11:17:50|4088|4087|4088.5|4087.5|4088.5|4087.5|4088|4087|21
1629458280000|2021-08-20 11:18:00|4089.5|4088|4089.5|4088.5|4089.5|4088.5|4089|4088|439
1629458300000|2021-08-20 11:18:20|4090||4089.5||4090||4089.5||0
1629458320000|2021-08-20 11:18:40|4089|4089|4089.5|4088.5|4089.5|4089|4089|4088.5|0
1629458330000|2021-08-20 11:18:50|4090|4089|4090|4088.5|4090|4089|4090|4088.5|0
1629458340000|2021-08-20 11:19:00|4089.5|4089|4090|4089.5|4090.5|4089.5|4089.5|4089|358
1629458360000|2021-08-20 11:19:20|4089.5|4089|4089.5|4089|4089.5|4089|4089.5|4088.5|63
1629458370000|2021-08-20 11:19:30|4090|4088.5|4090|4089.5|4090|4089.5|4090|4088.5|124
1629458380000|2021-08-20 11:19:40||4089||4089||4089||4089|0
1629458390000|2021-08-20 11:19:50|4090.5|4089.5|4090.5|4090|4090.5|4090|4090.5|4089|45
1629458400000|2021-08-20 11:20:00|||||||||164
1629458410000|2021-08-20 11:20:10|4091|4090.5|4091.5|4090|4092|4091|4091|4090|103
1629458420000|2021-08-20 11:20:20||4090.5||4090.5||4090.5||4090.5|0
1629458430000|2021-08-20 11:20:30|4092|4091|4091.5|4091|4092|4091|4091.5|4091|8
1629458440000|2021-08-20 11:20:40|4092|4091.5|4093|4092|4093|4092|4092|4091.5|0
1629458450000|2021-08-20 11:20:50|4093.5|4092.5|4093.5|4092.5|4093.5|4092.5|4093|4092|0
1629458460000|2021-08-20 11:21:00|4094||4093.5||4094||4093.5||186
1629458470000|2021-08-20 11:21:10|4094|4093|4094.5|4093.5|4094.5|4093.5|4094|4093|75
1629458500000|2021-08-20 11:21:40|4094|4094|4095.5|4094.5|4095.5|4094.5|4094|4093.5|607
1629458520000|2021-08-20 11:22:00|4095|4094|4095.5|4094.5|4095.5|4095|4095|4094|103
1629458530000|2021-08-20 11:22:10|4096||4096||4096||4096||0
1629458540000|2021-08-20 11:22:20|4095.5|4095|4096|4095|4096.5|4095|4095.5|4095|0
1629458550000|2021-08-20 11:22:30|4095.5|4094.5|4095.5|4094.5|4095.5|4094.5|4095|4094.5|89
1629458570000|2021-08-20 11:22:50|4095|4094|4095|4094|4095.5|4094|4094.5|4093.5|229
1629458580000|2021-08-20 11:23:00|4094.5|4093.5|4094.5|4093.5|4094.5|4093.5|4094|4093.5|39
1629458620000|2021-08-20 11:23:40|4095|4094|4094.5|4093.5|4095|4094|4094.5|4093.5|89
1629458630000|2021-08-20 11:23:50|4095|4094|4095|4094|4095|4094|4095|4094|0
1629458640000|2021-08-20 11:24:00|4094.5||4095||4095||4094.5||0
1629458690000|2021-08-20 11:24:50|4095.5|4094.5|4095.5|4094.5|4095.5|4094.5|4095.5|4094.5|107
1629458700000|2021-08-20 11:25:00|4096|4095|4096.5|4095.5|4096.5|4095.5|4095.5|4095|177
1629458710000|2021-08-20 11:25:10|4096|4095|4096|4095|4096|4095|4095.5|4094.5|193
1629458740000|2021-08-20 11:25:40|4096.5|4095.5|4097|4095.5|4097|4096|4096.5|4095.5|129
1629458750000|2021-08-20 11:25:50||4096||4096||4096||4096|0
1629458770000|2021-08-20 11:26:10||4096.5||4096||4096.5||4096|150
1629458780000|2021-08-20 11:26:20|4096.5||4096.5||4096.5||4096.5||0
1629458790000|2021-08-20 11:26:30|4097||4097||4097||4097||0
1629458810000|2021-08-20 11:26:50|4096.5|4095.5|4097|4096|4097|4096|4096|4095.5|242
1629458820000|2021-08-20 11:27:00|4097.5||4097.5||4098||4097.5||0
1629458830000|2021-08-20 11:27:10|4098|4096.5|4098|4097|4098|4097|4098|4096.5|0
1629458840000|2021-08-20 11:27:20|4098.5|4097.5|4098|4097|4098.5|4097.5|4098|4097|200
1629458850000|2021-08-20 11:27:30|||||||||239
1629458880000|2021-08-20 11:28:00|4097.5|4096.5|4097|4096|4097.5|4097|4097|4095.5|265
1629458890000|2021-08-20 11:28:10|4096.5||4097||4097||4096.5||0
1629458900000|2021-08-20 11:28:20|4096.5||4096.5||4097||4096.5||0
1629458910000|2021-08-20 11:28:30|4096|4095.5|4097|4096|4097.5|4096.5|4096|4095.5|275
1629458940000|2021-08-20 11:29:00|4096.5|4095.5|4097|4096|4097|4096|4096.5|4095.5|73
1629458950000|2021-08-20 11:29:10|4097.5||4097.5||4097.5||4097.5||0
1629458960000|2021-08-20 11:29:20|4097||4097.5||4097.5||4097||0
1629458970000|2021-08-20 11:29:30|4097|4096.5|4097|4096|4097.5|4096.5|4097|4096|0
1629458980000|2021-08-20 11:29:40|4096.5|4095|4096.5|4095.5|4097|4095.5|4096|4095|153
1629459010000|2021-08-20 11:30:10|4096||4096.5||4096.5||4096||0
1629459020000|2021-08-20 11:30:20||4096||4095.5||4096||4095.5|26
1629459030000|2021-08-20 11:30:30|4097|4096|4097|4096|4097|4096.5|4097|4095.5|154
1629459050000|2021-08-20 11:30:50|4097.5|4096.5|4097.5|4096.5|4097.5|4096.5|4097.5|4096.5|39
1629459060000|2021-08-20 11:31:00|4097|4096|4097|4096|4097|4096|4097|4096|0
1629459070000|2021-08-20 11:31:10|||||||||114
1629459120000|2021-08-20 11:32:00|4097.5||4097.5||4097.5||4097.5||0
1629459160000|2021-08-20 11:32:40|4097||4097||4097.5||4097||3
1629459180000|2021-08-20 11:33:00|4097.5|4096.5|4097.5|4097|4097.5|4097|4097|4096.5|318
1629459190000|2021-08-20 11:33:10|4097|4096.5|4097|4096|4097.5|4097|4097|4096|404
1629459200000|2021-08-20 11:33:20|4097.5|4096.5|4097.5|4096|4097.5|4096.5|4097.5|4096|0
1629459210000|2021-08-20 11:33:30|4097||4097||4097||4097||0
1629459220000|2021-08-20 11:33:40||4096.5||4096.5||4096.5||4096.5|0
1629459230000|2021-08-20 11:33:50||4096||4096||4096||4096|0
1629459240000|2021-08-20 11:34:00||4096.5||4096||4096.5||4096|0
1629459280000|2021-08-20 11:34:40||4096.5||4096.5||4096.5||4096.5|0
1629459290000|2021-08-20 11:34:50|4097.5|4097|4098|4097.5|4098.5|4097.5|4097.5|4096.5|259
1629459300000|2021-08-20 11:35:00|4098.5|4098|4099|4098|4099|4098|4098.5|4098|0
1629459340000|2021-08-20 11:35:40|4098.5|4098.5|4099|4098|4099|4098.5|4098.5|4098|38
1629459350000|2021-08-20 11:35:50|4099.5|4098.5|4100.5|4099|4100.5|4099|4099.5|4098.5|640
1629459360000|2021-08-20 11:36:00|4100||4100||4100||4100||0
1629459370000|2021-08-20 11:36:10|4100.5|4099.5|4101|4099.5|4101|4099.5|4100|4099.5|0
1629459380000|2021-08-20 11:36:20|4100.5||4101||4101||4100.5||0
1629459390000|2021-08-20 11:36:30|||||||||1
1629459400000|2021-08-20 11:36:40|4101.5|4100|4101|4100|4101.5|4100.5|4100.5|4099.5|613
1629459410000|2021-08-20 11:36:50|||||||||100
1629459430000|2021-08-20 11:37:10|4100.5|4100.5|4101|4100|4101|4100.5|4100.5|4100|213
1629459460000|2021-08-20 11:37:40|4101.5|4100.5|4102.5|4101.5|4102.5|4101.5|4101.5|4100.5|205
1629459480000|2021-08-20 11:38:00|4103|4102|4102.5|4101.5|4103|4102|4101.5|4101|2640
1629459500000|2021-08-20 11:38:20|4103||4103||4103||4103||0
1629459510000|2021-08-20 11:38:30|4103.5|4102|4102.5|4101.5|4103.5|4102.5|4102.5|4101.5|136
1629459530000|2021-08-20 11:38:50|4102|4101|4102|4101|4102.5|4101.5|4101.5|4100.5|410
1629459540000|2021-08-20 11:39:00|4102.5|4101.5|4103.5|4102.5|4103.5|4102.5|4102.5|4101.5|797
1629459570000|2021-08-20 11:39:30|4104|4103|4103.5|4102.5|4104|4103|4103|4102.5|753
1629459580000|2021-08-20 11:39:40|4104|4103|4104.5|4103|4104.5|4103.5|4104|4103|182
1629459590000|2021-08-20 11:39:50|4105|4103.5|4105.5|4104.5|4105.5|4104.5|4105|4103.5|0
1629459600000|2021-08-20 11:40:00|4106|4105|4106|4105|4106.5|4105.5|4105|4104.5|2557
1629459610000|2021-08-20 11:40:10|4105.5|4104.5|4106.5|4105.5|4106.5|4105.5|4105.5|4104.5|647
1629459620000|2021-08-20 11:40:20|4106|4104.5|4105.5|4104.5|4106|4105|4105.5|4104.5|316
1629459630000|2021-08-20 11:40:30|4106|4105|4106.5|4105|4106.5|4105.5|4106|4104.5|140
1629459640000|2021-08-20 11:40:40||4105.5||4105||4105.5||4105|0
1629459650000|2021-08-20 11:40:50|4106|4104.5|4106|4104.5|4106|4104.5|4105.5|4104.5|0
1629459660000|2021-08-20 11:41:00|4105.5||4105.5||4105.5||4105.5||0
1629459670000|2021-08-20 11:41:10|4106|4105|4106.5|4105.5|4106.5|4105.5|4106|4105|91
1629459680000|2021-08-20 11:41:20|4106|4105|4106|4104.5|4106|4105|4105.5|4104.5|0
1629459690000|2021-08-20 11:41:30|4105.5||4105.5||4105.5||4105.5||0
1629459700000|2021-08-20 11:41:40|4105|4104|4105.5|4103.5|4105.5|4104|4104.5|4103.5|1063
1629459720000|2021-08-20 11:42:00|4105||4105||4105||4105||0
1629459730000|2021-08-20 11:42:10|4105.5|4104|4105.5|4104|4105.5|4104|4105|4104|0
1629459740000|2021-08-20 11:42:20|4106|4104.5|4106.5|4104.5|4106.5|4104.5|4105.5|4104.5|0
1629459750000|2021-08-20 11:42:30|4106||4105.5||4106||4105.5||0
1629459760000|2021-08-20 11:42:40|4106|4105|4106|4105|4106|4105|4105.5|4104.5|19
1629459770000|2021-08-20 11:42:50|4105.5||4106||4106||4105.5||0
1629459780000|2021-08-20 11:43:00|4105.5|4104.5|4106|4105|4107|4106|4105.5|4104.5|369
1629459800000|2021-08-20 11:43:20|4105.5|4104.5|4105|4104|4106|4104.5|4105|4104|162
1629459840000|2021-08-20 11:44:00|4104.5|4104.5|4104.5|4103.5|4104.5|4104.5|4104|4103.5|1017
1629459870000|2021-08-20 11:44:30|4104|4103|4103.5|4103|4104.5|4103|4103.5|4103|76
1629459880000|2021-08-20 11:44:40|4104|4103.5|4104|4103.5|4104|4103.5|4104|4103|20
1629459890000|2021-08-20 11:44:50|4104.5|4104|4104.5|4104|4105|4104|4104.5|4104|906
1629459910000|2021-08-20 11:45:10|4105|4103.5|4104.5|4103.5|4105|4103.5|4104|4103.5|352
1629459920000|2021-08-20 11:45:20|4105|4104|4105|4104.5|4105|4104.5|4105|4104|375
1629459930000|2021-08-20 11:45:30|4105.5||4105.5||4105.5||4105.5||0
1629459960000|2021-08-20 11:46:00|4105|4104|4104.5|4103.5|4105|4104|4104.5|4103.5|153
1629459980000|2021-08-20 11:46:20|4104|4103|4103.5|4103|4104.5|4103|4103.5|4103|137
1629459990000|2021-08-20 11:46:30|4104|4103.5|4104.5|4103.5|4104.5|4103.5|4104|4103.5|104
1629460020000|2021-08-20 11:47:00|4105|4104|4105|4104|4105|4104|4105|4104|0
1629460030000|2021-08-20 11:47:10|4104.5|4103.5|4104|4103|4105|4103.5|4103.5|4103|692
1629460050000|2021-08-20 11:47:30|4104.5|4103.5|4104|4103|4104.5|4103.5|4104|4103|82
1629460060000|2021-08-20 11:47:40|4104.5|4103.5|4104.5|4103.5|4104.5|4103.5|4104.5|4103.5|0
1629460070000|2021-08-20 11:47:50|||||||||232
1629460080000|2021-08-20 11:48:00|||||||||210
1629460110000|2021-08-20 11:48:30|4105|4104|4104.5|4104|4105|4104|4104.5|4104|93
1629460120000|2021-08-20 11:48:40|4105|4104.5|4105|4104|4105|4104.5|4105|4104|833
1629460130000|2021-08-20 11:48:50||4104.5||4104.5||4104.5||4104.5|0
1629460140000|2021-08-20 11:49:00|4104.5|4104|4104.5|4104|4104.5|4104|4104.5|4104|659
1629460150000|2021-08-20 11:49:10|4105|4104.5|4105|4104.5|4105.5|4104.5|4105|4104|235
1629460160000|2021-08-20 11:49:20|4104.5|4104|4105|4104|4105|4104|4104.5|4104|267
1629460170000|2021-08-20 11:49:30|4104.5|4103.5|4104|4103|4104.5|4103.5|4104|4103|161
1629460180000|2021-08-20 11:49:40||4103.5||4103.5||4103.5||4103|1
1629460190000|2021-08-20 11:49:50|4104.5|4104|4104|4103|4104.5|4104|4103.5|4103|183
1629460220000|2021-08-20 11:50:20|4104.5|4103.5|4104|4103|4104.5|4103.5|4104|4103|434
1629460250000|2021-08-20 11:50:50|4104.5||4104.5||4104.5||4104.5||0
1629460290000|2021-08-20 11:51:30|4104||4104.5||4104.5||4104||6
1629460300000|2021-08-20 11:51:40|4104||4104||4104||4104||0
1629460320000|2021-08-20 11:52:00|4104.5|4103.5|4105|4104.5|4105|4104.5|4104.5|4103.5|117
1629460330000|2021-08-20 11:52:10|4104.5|4104|4104.5|4103.5|4104.5|4104|4104|4103|25
1629460340000|2021-08-20 11:52:20||4103||4103.5||4103.5||4103|257
1629460350000|2021-08-20 11:52:30|4104|4103|4104.5|4103.5|4104.5|4103.5|4104|4103|0
1629460390000|2021-08-20 11:53:10|4104|4103|4104|4103|4104.5|4103|4103.5|4103|241
1629460420000|2021-08-20 11:53:40|4104.5|4103.5|4104.5|4103.5|4105|4103.5|4104.5|4103.5|682
1629460450000|2021-08-20 11:54:10|4104|4103|4104|4103|4104|4103|4103.5|4103|448
1629460470000|2021-08-20 11:54:30|4103.5||4104||4104||4103.5||12
1629460500000|2021-08-20 11:55:00|||||||||125
1629460510000|2021-08-20 11:55:10|4105|4103.5|4105.5|4104.5|4105.5|4104.5|4104.5|4103.5|97
1629460540000|2021-08-20 11:55:40|4106|4105|4106|4105|4106.5|4105.5|4106|4105|43
1629460550000|2021-08-20 11:55:50|4105.5|4104.5|4106|4105|4106|4105|4105|4104.5|255
1629460560000|2021-08-20 11:56:00|4105.5|4104.5|4106|4104.5|4106|4104.5|4105.5|4104.5|77
1629460570000|2021-08-20 11:56:10|4105.5|4105|4105.5|4104.5|4105.5|4105|4105|4104.5|38
1629460580000|2021-08-20 11:56:20|4105||4105.5||4105.5||4105||7
1629460590000|2021-08-20 11:56:30|4105|4104|4105|4104|4105.5|4104|4104.5|4104|396
1629460620000|2021-08-20 11:57:00|4105.5|4104.5|4106.5|4105|4106.5|4105|4105.5|4104.5|9
1629460630000|2021-08-20 11:57:10||4105.5||4105.5||4105.5||4105.5|116
1629460640000|2021-08-20 11:57:20|4106|4105|4106|4105|4106|4105|4105.5|4105|111
1629460650000|2021-08-20 11:57:30|4105.5|4104.5|4105|4104|4105.5|4105|4105|4104|192
1629460740000|2021-08-20 11:59:00|4104.5|4103.5|4104.5|4104|4105|4104|4104|4103.5|224
1629460760000|2021-08-20 11:59:20|4104|4103.5|4104.5|4103.5|4104.5|4103.5|4104|4103.5|261
1629460770000|2021-08-20 11:59:30|4105|4104|4105.5|4104.5|4105.5|4104.5|4104.5|4104|921
1629460780000|2021-08-20 11:59:40|4105|4104|4104.5|4103.5|4105|4104|4104.5|4103.5|170
1629460790000|2021-08-20 11:59:50|4104|4103|4103.5|4103|4104|4103|4103.5|4102.5|0
1629460800000|2021-08-20 12:00:00|4104|4102.5|4105|4104|4105|4104|4104|4102.5|680
1629460840000|2021-08-20 12:00:40|4104.5|4103.5|4104.5|4103.5|4104.5|4103.5|4104|4103.5|110
1629460870000|2021-08-20 12:01:10|||||||||60
1629460890000|2021-08-20 12:01:30|4105|4104|4105.5|4104.5|4106|4105|4105|4104|127
1629460930000|2021-08-20 12:02:10|4105|4104|4105.5|4104.5|4105.5|4104.5|4105|4104|124
1629460940000|2021-08-20 12:02:20|4105|4104|4105|4104|4105|4104|4105|4104|18
1629460970000|2021-08-20 12:02:50|4104.5|4103.5|4104|4103.5|4105|4103.5|4104|4103.5|352
1629460980000|2021-08-20 12:03:00|4104.5|4104|4105|4104|4105|4104|4104.5|4104|48
1629461000000|2021-08-20 12:03:20|4105.5|4104.5|4106|4105|4106|4105|4105|4104.5|426
1629461010000|2021-08-20 12:03:30|4106.5|4105.5|4106.5|4105.5|4106.5|4105.5|4106.5|4105.5|534
1629461020000|2021-08-20 12:03:40|4106|4105|4106|4105|4106|4105|4106|4105|25
1629461030000|2021-08-20 12:03:50|4106.5|4105.5|4106.5|4106|4106.5|4106|4106.5|4105.5|220
1629461040000|2021-08-20 12:04:00|4107.5|4106.5|4107.5|4106.5|4107.5|4106.5|4107.5|4106.5|32
1629461050000|2021-08-20 12:04:10|4108||4108||4108||4108||0
1629461060000|2021-08-20 12:04:20|||||||||3
1629461070000|2021-08-20 12:04:30|4107.5||4107.5||4108||4107.5||0
1629461080000|2021-08-20 12:04:40|4108||4108||4108||4107.5||0
1629461100000|2021-08-20 12:05:00|4107.5|4106|4107|4106|4107.5|4106|4106.5|4105.5|909
1629461130000|2021-08-20 12:05:30|4107.5|4106.5|4107.5|4106.5|4107.5|4106.5|4107.5|4106|72
1629461140000|2021-08-20 12:05:40|4107|4106|4106.5|4105|4107|4106|4106|4105|530
1629461260000|2021-08-20 12:07:40|||||||||120
1629461270000|2021-08-20 12:07:50|4107|4105.5|4106.5|4106|4107.5|4107|4106.5|4105.5|507
1629461280000|2021-08-20 12:08:00|4106|4105|4106.5|4105.5|4107|4106|4106|4105|468
1629461290000|2021-08-20 12:08:10|||||||||1
1629461310000|2021-08-20 12:08:30|4106|4105|4106|4105|4106|4105|4106|4104.5|14
1629461340000|2021-08-20 12:09:00|4105.5|4104.5|4106|4105|4106|4105|4105.5|4104.5|118
1629461390000|2021-08-20 12:09:50|4105.5|4104.5|4104.5|4103.5|4106|4104.5|4104.5|4103.5|268
1629461400000|2021-08-20 12:10:00|4105|4104|4105.5|4104.5|4105.5|4104.5|4105|4104|106
1629461410000|2021-08-20 12:10:10|4105||4105.5||4105.5||4105||61
1629461420000|2021-08-20 12:10:20|4105|4104|4104|4103|4105.5|4104|4104|4103|2290
1629461430000|2021-08-20 12:10:30|4104.5|4103.5|4104.5|4103.5|4104.5|4103.5|4104.5|4103|0
1629461440000|2021-08-20 12:10:40||4103||4103||4103||4103|0
1629461450000|2021-08-20 12:10:50||4103.5||4103.5||4103.5||4103.5|33
1629461460000|2021-08-20 12:11:00|4105|4104|4104.5|4103.5|4105|4104|4104.5|4103.5|578
1629461470000|2021-08-20 12:11:10|4105|4104|4105|4104|4105|4104.5|4104.5|4103.5|1192
1629461520000|2021-08-20 12:12:00|4104.5|4103.5|4104|4103.5|4104.5|4103.5|4104|4103.5|369
1629461530000|2021-08-20 12:12:10|4103.5|4103|4103.5|4103|4103.5|4103|4103.5|4103|1904
1629461540000|2021-08-20 12:12:20|4103|4102|4103|4102|4103|4102|4103|4102|120
1629461560000|2021-08-20 12:12:40|4102.5|4101.5|4102.5|4101.5|4102.5|4101.5|4102.5|4101.5|169
1629461570000|2021-08-20 12:12:50|4103|4102|4103|4102|4103.5|4102.5|4103|4102|1144
1629461580000|2021-08-20 12:13:00||4102.5||4102.5||4102.5||4102.5|559
1629461590000|2021-08-20 12:13:10|||||||||39
1629461600000|2021-08-20 12:13:20|4103.5|4103|4103.5|4102.5|4103.5|4103|4103.5|4102.5|738
1629461620000|2021-08-20 12:13:40|4104|4103|4104|4103.5|4104|4103.5|4103.5|4103|181
1629461630000|2021-08-20 12:13:50|4104.5|4103|4104|4103|4104.5|4103|4104|4103|69
1629461650000|2021-08-20 12:14:10|4103.5|4102.5|4103.5|4102.5|4103.5|4102.5|4103.5|4102.5|109
1629461660000|2021-08-20 12:14:20|4103||4103||4103||4103||89
1629461670000|2021-08-20 12:14:30|4103.5|4102|4103.5|4102.5|4103.5|4102.5|4103.5|4102|130
1629461690000|2021-08-20 12:14:50|4104||4104||4104||4104||0
1629461700000|2021-08-20 12:15:00|4103.5||4103.5||4103.5||4103.5||0
1629461710000|2021-08-20 12:15:10|4103|4103|4104|4103|4104|4103|4103|4103|515
1629461720000|2021-08-20 12:15:20|4104.5|4103.5|4104|4103.5|4104.5|4103.5|4104|4103.5|733
1629461730000|2021-08-20 12:15:30|||||||||101
1629461740000|2021-08-20 12:15:40|4104.5|4104|4105|4104|4105|4104|4104|4103.5|616
1629461750000|2021-08-20 12:15:50|4104.5||4104.5||4105||4104.5||112
1629461770000|2021-08-20 12:16:10|4105|4104.5|4105|4104|4105.5|4104.5|4105|4104|178
1629461810000|2021-08-20 12:16:50|4105.5|4104.5|4104|4103|4106|4105|4104|4103|2476
1629461830000|2021-08-20 12:17:10|4103.5||4103.5||4103.5||4103.5||65
1629461840000|2021-08-20 12:17:20|4103|4102.5|4102|4101.5|4103|4102.5|4102|4101.5|214
1629461860000|2021-08-20 12:17:40|||||||||85
1629461870000|2021-08-20 12:17:50|4102.5|4102|4102|4101.5|4102.5|4102|4102|4101.5|917
1629461890000|2021-08-20 12:18:10|4102.5|4102|4103|4102|4103|4102.5|4102.5|4102|343
1629461900000|2021-08-20 12:18:20|4102.5||4102.5||4102.5||4102.5||4
1629461910000|2021-08-20 12:18:30|4102|4101.5|4102.5|4101.5|4102.5|4101.5|4102|4101.5|66
1629461940000|2021-08-20 12:19:00||4102||4102||4102||4102|0
1629461950000|2021-08-20 12:19:10|4103||4103||4103||4103||0
1629461970000|2021-08-20 12:19:30|4103.5|4102.5|4103.5|4102.5|4103.5|4103|4103.5|4102.5|288
1629461980000|2021-08-20 12:19:40|4104|4103|4104|4103|4104|4103.5|4103.5|4103|235
1629462000000|2021-08-20 12:20:00|4103.5|4102.5|4102.5|4102|4103.5|4102.5|4102.5|4102|768
1629462010000|2021-08-20 12:20:10|4103|4102.5|4103|4102|4103|4102.5|4102.5|4102|331
1629462020000|2021-08-20 12:20:20|||||||||169
1629462030000|2021-08-20 12:20:30|4102.5||4102.5||4102.5||4102.5||0
1629462040000|2021-08-20 12:20:40|4102|4101.5|4102|4101.5|4102|4101.5|4102|4101.5|49
1629462050000|2021-08-20 12:20:50|4102.5|4101|4103.5|4102.5|4103.5|4103|4102|4101|1230
1629462060000|2021-08-20 12:21:00|4103|4102|4102.5|4101|4103|4102|4102.5|4101|50
1629462070000|2021-08-20 12:21:10|4103|4101.5|4102.5|4101.5|4103|4102|4102.5|4101.5|2
1629462090000|2021-08-20 12:21:30||4102||4102||4102||4102|0
1629462100000|2021-08-20 12:21:40|||||||||50
1629462110000|2021-08-20 12:21:50|||||||||321
1629462120000|2021-08-20 12:22:00|4102|4101.5|4102|4101|4102.5|4101.5|4101.5|4101|2022
1629462140000|2021-08-20 12:22:20||4101.5||4101||4101.5||4101|104
1629462150000|2021-08-20 12:22:30|4101.5|4100.5|4101.5|4100.5|4101.5|4100.5|4101.5|4100.5|0
1629462160000|2021-08-20 12:22:40|4101|4100|4101|4100|4101|4100|4101|4100|0
1629462190000|2021-08-20 12:23:10|4101.5|4100.5|4101.5|4101|4101.5|4101|4101.5|4100|640
1629462200000|2021-08-20 12:23:20|4102|4101.5|4102|4101|4102.5|4101.5|4101.5|4101|452
1629462210000|2021-08-20 12:23:30|4101.5|4101.5|4101.5|4101|4101.5|4101.5|4101.5|4101|268
1629462220000|2021-08-20 12:23:40|4102||4102||4102||4102||0
1629462230000|2021-08-20 12:23:50|4101.5|4100.5|4101|4100|4101.5|4100.5|4101|4100|118
1629462240000|2021-08-20 12:24:00|4100.5|4099.5|4100.5|4099.5|4100.5|4100|4100.5|4099.5|33
1629462260000|2021-08-20 12:24:20|4100|4099|4100.5|4099|4100.5|4099|4100|4099|0
1629462270000|2021-08-20 12:24:30|4101|4099.5|4100.5|4099.5|4101|4100|4100.5|4099.5|0
1629462280000|2021-08-20 12:24:40|4101|4100|4100.5|4099.5|4101|4100|4100.5|4099.5|0
1629462290000|2021-08-20 12:24:50||4100||4100||4100||4099.5|0
1629462300000|2021-08-20 12:25:00||4099.5||4099.5||4100||4099.5|19
1629462330000|2021-08-20 12:25:30|4101|4100|4101|4100|4101|4100.5|4100.5|4099.5|356
1629462360000|2021-08-20 12:26:00|4101.5|4100.5|4101|4100.5|4101.5|4100.5|4101|4100.5|601
1629462370000|2021-08-20 12:26:10|4101.5|4101|4101|4100.5|4101.5|4101|4101|4100.5|96
1629462380000|2021-08-20 12:26:20|4102|4101|4101|4100|4102|4101|4100.5|4100|901
1629462400000|2021-08-20 12:26:40|4101.5|4100.5|4101|4100.5|4101.5|4101|4101|4100.5|440
1629462410000|2021-08-20 12:26:50|4101.5|4101|4102|4101.5|4102|4101.5|4101.5|4101|845
1629462440000|2021-08-20 12:27:20|4101.5|4101|4102|4101|4102|4101|4101.5|4101|504
1629462450000|2021-08-20 12:27:30|4101.5|4100.5|4101|4100.5|4101.5|4100.5|4100.5|4099.5|1255
1629462460000|2021-08-20 12:27:40||4100||4100||4100||4100|39
1629462510000|2021-08-20 12:28:30|4100.5||4100.5||4100.5||4100.5||0
1629462520000|2021-08-20 12:28:40|||||||||40
1629462530000|2021-08-20 12:28:50|||||||||11
1629462550000|2021-08-20 12:29:10|||||||||48
1629462560000|2021-08-20 12:29:20|4100|4099.5|4100|4099|4100|4099.5|4100|4099|161
1629462570000|2021-08-20 12:29:30|4100.5|4099.5|4100.5|4100|4100.5|4100|4100.5|4099|451
1629462580000|2021-08-20 12:29:40|4100|4099.5|4100|4099|4100|4099.5|4100|4099|65
1629462590000|2021-08-20 12:29:50||4099.5||4099.5||4099.5||4099.5|0
1629462600000|2021-08-20 12:30:00||4099||4099||4099||4099|33
1629462620000|2021-08-20 12:30:20|4099.5|4098.5|4099|4098.5|4099.5|4098.5|4099|4098.5|105
1629462660000|2021-08-20 12:31:00|4098.5|4098|4098.5|4097.5|4098.5|4098|4098.5|4097.5|147
1629462690000|2021-08-20 12:31:30|4099|4098|4099.5|4098.5|4099.5|4098.5|4099|4097.5|549
1629462720000|2021-08-20 12:32:00|4100|4099|4100|4099|4100|4099.5|4099.5|4099|20
1629462730000|2021-08-20 12:32:10|||||||||128
1629462740000|2021-08-20 12:32:20||4099.5||4099||4099.5||4099|351
1629462750000|2021-08-20 12:32:30|||||||||24
1629462770000|2021-08-20 12:32:50|||||||||1100
1629462780000|2021-08-20 12:33:00||4099.5||4099||4099.5||4099|93
1629462800000|2021-08-20 12:33:20|||||||||250
1629462840000|2021-08-20 12:34:00|||||||||11
1629462850000|2021-08-20 12:34:10|4099.5||4099.5||4099.5||4099.5||16
1629462880000|2021-08-20 12:34:40|4100|4099.5|4100|4099|4100|4099.5|4099.5|4099|1755
1629462890000|2021-08-20 12:34:50||4099.5||4099.5||4099.5||4099.5|36
1629462900000|2021-08-20 12:35:00|||||||||114
1629462910000|2021-08-20 12:35:10|4100.5|4100|4100.5|4099.5|4101.5|4100.5|4100.5|4099.5|650
1629462920000|2021-08-20 12:35:20|4101|4100|4101|4100|4101|4100|4101|4100|75
1629462930000|2021-08-20 12:35:30|4101.5|4100.5|4101.5|4100.5|4101.5|4100.5|4101|4100.5|221
1629462960000|2021-08-20 12:36:00|4102|4101|4103|4102|4103|4102|4102|4101|352
1629462970000|2021-08-20 12:36:10|4103.5|4102.5|4103.5|4102.5|4103.5|4103|4103.5|4102.5|0
1629462980000|2021-08-20 12:36:20|||||||||2651
1629463000000|2021-08-20 12:36:40|4104|4103|4103.5|4102.5|4104|4103|4103|4102.5|447
1629463020000|2021-08-20 12:37:00|4104||4104||4104||4103.5||2
1629463030000|2021-08-20 12:37:10|4103.5|4103|4104.5|4103.5|4105|4104|4103.5|4103|91
1629463040000|2021-08-20 12:37:20|4105|4104|4104.5|4103.5|4105.5|4104.5|4104|4103.5|1165
1629463060000|2021-08-20 12:37:40|4105|4104|4105|4104|4105|4104|4105|4104|0
1629463070000|2021-08-20 12:37:50|4104.5|4103.5|4104.5|4103.5|4104.5|4103.5|4104|4103|274
1629463080000|2021-08-20 12:38:00||4104||4103.5||4104||4103.5|494
1629463090000|2021-08-20 12:38:10|4105|4104|4104.5|4103.5|4105|4104.5|4104|4103|1171
1629463100000|2021-08-20 12:38:20||4104||4104||4104||4104|156
1629463110000|2021-08-20 12:38:30|4105|4104.5|4104.5|4104|4105.5|4104.5|4104.5|4104|604
1629463120000|2021-08-20 12:38:40|||||||||398
1629463130000|2021-08-20 12:38:50|4105|4104.5|4104.5|4104|4105.5|4104.5|4104.5|4104|1302
1629463140000|2021-08-20 12:39:00|4104|4103.5|4105|4104|4105.5|4104.5|4104|4103.5|2506
1629463150000|2021-08-20 12:39:10|4105.5|4104.5|4105.5|4104.5|4105.5|4104.5|4105.5|4104.5|65
1629463160000|2021-08-20 12:39:20|4105|4104|4104.5|4103.5|4105|4104|4104.5|4103.5|648
1629463190000|2021-08-20 12:39:50|4105|4104|4105|4104|4105|4104|4105|4104|0
1629463200000|2021-08-20 12:40:00|4104.5||4104.5||4105||4104.5||0
1629463210000|2021-08-20 12:40:10|4105|4103.5|4104.5|4104|4105|4104|4104|4103.5|388
1629463220000|2021-08-20 12:40:20|4105||4105||4105||4105||299
1629463230000|2021-08-20 12:40:30|4105.5|4104.5|4105.5|4104.5|4106|4104.5|4105.5|4104.5|14
1629463250000|2021-08-20 12:40:50|4106.5|4105|4106.5|4105.5|4106.5|4105.5|4105.5|4105|371
1629463260000|2021-08-20 12:41:00|4106|4105|4105.5|4105|4106.5|4105|4105.5|4105|264
1629463270000|2021-08-20 12:41:10|4106|4105.5|4106|4105|4106|4105.5|4105.5|4105|543
1629463280000|2021-08-20 12:41:20||4105.5||4105.5||4105.5||4105.5|57
1629463320000|2021-08-20 12:42:00|4106.5|4106|4107.5|4106.5|4107.5|4106.5|4106.5|4106|78
1629463330000|2021-08-20 12:42:10|4107|4106|4107|4106.5|4107|4106.5|4106.5|4106|441
1629463340000|2021-08-20 12:42:20|||||||||49
1629463350000|2021-08-20 12:42:30|4106.5|4106|4106.5|4106|4106.5|4106|4106.5|4106|107
1629463360000|2021-08-20 12:42:40|||||||||53
1629463370000|2021-08-20 12:42:50|4106|4105.5|4106.5|4105.5|4106.5|4105.5|4106|4105|145
1629463380000|2021-08-20 12:43:00|4107|4106|4107|4106.5|4107|4106.5|4106.5|4106|298
1629463390000|2021-08-20 12:43:10|4106.5|4106|4107|4106|4107|4106|4106.5|4105.5|96
1629463400000|2021-08-20 12:43:20||4105.5||4105.5||4106||4105.5|0
1629463420000|2021-08-20 12:43:40||4106||4106||4106||4106|0
1629463430000|2021-08-20 12:43:50|4106.5|4105.5|4106.5|4105.5|4106.5|4105.5|4106|4105.5|18
1629463440000|2021-08-20 12:44:00|4106|4106|4107|4105.5|4107|4106|4106|4105.5|35
1629463450000|2021-08-20 12:44:10||4106||4106||4106||4106|0
1629463470000|2021-08-20 12:44:30|4106.5|4106.5|4107|4106.5|4107.5|4106.5|4106.5|4106.5|565
1629463500000|2021-08-20 12:45:00|4107.5|4106|4106.5|4105.5|4107.5|4106|4106.5|4105.5|183
1629463510000|2021-08-20 12:45:10|4106|4105|4105.5|4104.5|4106|4105|4105.5|4104.5|495
1629463520000|2021-08-20 12:45:20|4106|4105|4106|4105|4106.5|4105.5|4106|4104.5|252
1629463530000|2021-08-20 12:45:30||4104.5||4104.5||4104.5||4104.5|0
1629463540000|2021-08-20 12:45:40||4105||4105||4105.5||4105|0
1629463570000|2021-08-20 12:46:10|4105.5|4104.5|4105|4104|4105.5|4104.5|4104|4103.5|496
1629463580000|2021-08-20 12:46:20|4104.5|4103.5|4104.5|4103.5|4105|4104|4104.5|4103.5|36
1629463590000|2021-08-20 12:46:30||4104||4103.5||4104||4103.5|0
1629463610000|2021-08-20 12:46:50|4105|4104|4106|4105.5|4106.5|4105.5|4104.5|4104|2184
1629463620000|2021-08-20 12:47:00|4105.5|4105|4106|4105|4106|4105|4105|4104.5|593
1629463640000|2021-08-20 12:47:20|4105.5|4104.5|4105.5|4104.5|4105.5|4104.5|4105.5|4104.5|98
1629463660000|2021-08-20 12:47:40|4106|4105|4106|4105|4106|4105|4106|4105|57
1629463690000|2021-08-20 12:48:10|4105.5|4105.5|4106|4105|4106|4105.5|4105.5|4105|638
1629463700000|2021-08-20 12:48:20|||||||||35
1629463710000|2021-08-20 12:48:30|4106.5|4105.5|4106.5|4106|4107|4106|4106.5|4105.5|92
1629463720000|2021-08-20 12:48:40||4105.5||4106||4106||4105.5|0
1629463730000|2021-08-20 12:48:50|4107|4106.5|4107.5|4106.5|4107.5|4106.5|4107|4106.5|6
1629463740000|2021-08-20 12:49:00|4107||4107||4107.5||4107||476
1629463750000|2021-08-20 12:49:10|4106.5|4106|4107|4106|4107|4106|4106.5|4106|22
1629463770000|2021-08-20 12:49:30|4106.5|4105.5|4106.5|4105.5|4107|4106|4106|4105.5|423
1629463790000|2021-08-20 12:49:50||4106||4106||4106||4106|349
1629463800000|2021-08-20 12:50:00|4106|4105.5|4106.5|4105|4106.5|4105.5|4105.5|4105|589
1629463810000|2021-08-20 12:50:10||4105.5||4105.5||4105.5||4105.5|0
1629463820000|2021-08-20 12:50:20|4107|4106|4107.5|4106|4107.5|4106.5|4106.5|4105.5|767
1629463830000|2021-08-20 12:50:30|4107||4106.5||4107||4106.5||14
1629463840000|2021-08-20 12:50:40|4106|4105.5|4106.5|4105.5|4106.5|4105.5|4106|4105.5|181
1629463850000|2021-08-20 12:50:50|4106|4105|4106.5|4105.5|4106.5|4105.5|4105.5|4105|162
1629463860000|2021-08-20 12:51:00|4106|4104.5|4105.5|4104.5|4106|4104.5|4105.5|4104.5|65
1629463870000|2021-08-20 12:51:10|4106|4105|4105|4104.5|4106.5|4105.5|4105|4104|386
1629463880000|2021-08-20 12:51:20|4105.5||4105.5||4105.5||4105.5||0
1629463890000|2021-08-20 12:51:30|4106|4105|4105.5|4104.5|4106|4105|4105.5|4104.5|178
1629463900000|2021-08-20 12:51:40|4106|4105|4106|4105|4106|4105|4106|4105|0
1629463910000|2021-08-20 12:51:50|4106.5|4105.5|4106|4104.5|4106.5|4105.5|4105.5|4104.5|170
1629463930000|2021-08-20 12:52:10|4106.5|4105|4107|4106|4107|4106|4106.5|4105|17
1629463940000|2021-08-20 12:52:20|4107.5|4106.5|4107|4106.5|4107.5|4106.5|4107|4106.5|0
1629463950000|2021-08-20 12:52:30||4106||4106.5||4106.5||4106|17
1629463960000|2021-08-20 12:52:40|4107.5|4107|4108|4106.5|4108|4107|4107.5|4106.5|94
1629463970000|2021-08-20 12:52:50|4107.5|4106|4107|4106|4107.5|4106|4107|4106|125
1629463980000|2021-08-20 12:53:00|4106.5|4105.5|4106|4104.5|4107|4105.5|4106|4104.5|100
1629463990000|2021-08-20 12:53:10|4105.5|4105|4105.5|4104.5|4105.5|4105|4105.5|4104.5|0
1629464000000|2021-08-20 12:53:20|4106||4106||4106||4106||0
1629464010000|2021-08-20 12:53:30||4105||4105||4105||4105|0
1629464020000|2021-08-20 12:53:40|4106.5|4105.5|4106.5|4105.5|4106.5|4106|4106|4105.5|60
1629464040000|2021-08-20 12:54:00|4107|4106|4107.5|4106.5|4107.5|4106.5|4107|4106|0
1629464050000|2021-08-20 12:54:10|4107|4107|4108.5|4107.5|4108.5|4107.5|4107|4107|162
1629464060000|2021-08-20 12:54:20|4109|4108|4109|4108|4110|4109|4109|4107.5|299
1629464070000|2021-08-20 12:54:30||4107.5||4108||4108||4107.5|1
1629464080000|2021-08-20 12:54:40||4107.5||4108||4108||4107.5|0
1629464090000|2021-08-20 12:54:50||4107.5||4107.5||4108||4107.5|0
1629464100000|2021-08-20 12:55:00|4108.5|4108|4110.5|4109.5|4110.5|4109.5|4108.5|4108|216
1629464130000|2021-08-20 12:55:30|4111|4110|4111|4109.5|4111|4110|4111|4109.5|0
1629464150000|2021-08-20 12:55:50|4111.5|4110|4112|4110.5|4112|4110.5|4111.5|4110|90
1629464160000|2021-08-20 12:56:00|4111.5|4110|4110|4109.5|4111.5|4110.5|4110|4109.5|849
1629464170000|2021-08-20 12:56:10|4110.5||4110.5||4110.5||4110.5||67
1629464180000|2021-08-20 12:56:20|4110|4109|4109.5|4108.5|4110|4109|4109.5|4108.5|215
1629464190000|2021-08-20 12:56:30|4110|4109|4110|4109|4110|4109|4109.5|4109|0
1629464200000|2021-08-20 12:56:40|4110.5|4109.5|4110|4109.5|4110.5|4109.5|4110|4109|102
1629464210000|2021-08-20 12:56:50|4110.5|4110|4110|4109.5|4110.5|4110|4110|4109.5|192
1629464220000|2021-08-20 12:57:00|4109.5|4109|4110.5|4109|4110.5|4109.5|4109.5|4109|287
1629464230000|2021-08-20 12:57:10|4111|4109.5|4112|4111|4112|4111|4111|4109.5|752
1629464240000|2021-08-20 12:57:20|4111.5|4110.5|4110|4109|4111.5|4110.5|4110|4109|205
1629464260000|2021-08-20 12:57:40|4109.5||4109.5||4110||4109.5||0
1629464270000|2021-08-20 12:57:50|4110|4109.5|4111|4109.5|4111|4110|4110|4109.5|243
1629464280000|2021-08-20 12:58:00|4111.5|4110|4111.5|4110.5|4111.5|4110.5|4111|4110|567
1629464290000|2021-08-20 12:58:10|4112||4112||4112||4112||0
1629464300000|2021-08-20 12:58:20|||||||||21
1629464310000|2021-08-20 12:58:30|4112.5|4111|4111.5|4110.5|4112.5|4111.5|4111.5|4110.5|416
1629464340000|2021-08-20 12:59:00|4111|4110|4111.5|4110.5|4111.5|4110.5|4110|4109.5|1593
1629464350000|2021-08-20 12:59:10|4112|4111|4112.5|4111.5|4112.5|4111.5|4112|4111|0
1629464360000|2021-08-20 12:59:20|4113|4112|4113.5|4112.5|4113.5|4112.5|4113|4112|197
1629464370000|2021-08-20 12:59:30|4114|4113|4114|4113|4114.5|4113|4114|4113|0
1629464380000|2021-08-20 12:59:40|4114.5|4113.5|4114.5|4113.5|4114.5|4113.5|4114|4113|334
1629464400000|2021-08-20 13:00:00|4115|4114|4113.5|4112.5|4115|4114|4113|4112|1571
1629464410000|2021-08-20 13:00:10|4114|4113|4113.5|4112.5|4114|4113|4113|4112.5|221
1629464420000|2021-08-20 13:00:20|4114|4113|4114.5|4113.5|4114.5|4113.5|4114|4112.5|288
1629464430000|2021-08-20 13:00:30||4113||4113||4113.5||4113|0
1629464450000|2021-08-20 13:00:50||4113.5||4113||4113.5||4113|0
1629464460000|2021-08-20 13:01:00|4114|4112|4113|4112|4114|4113|4112.5|4111.5|796
1629464470000|2021-08-20 13:01:10|4112.5|4111.5|4113|4112|4113|4112|4112|4111|36
1629464480000|2021-08-20 13:01:20|4112.5|4111.5|4112.5|4111.5|4112.5|4111.5|4112.5|4111|0
1629464490000|2021-08-20 13:01:30|4112||4112||4112||4112||0
1629464500000|2021-08-20 13:01:40|4111.5|4111|4111.5|4110.5|4111.5|4111.5|4111.5|4110.5|50
1629464510000|2021-08-20 13:01:50|4112|4111|4112|4111.5|4112|4111.5|4112|4111|194
1629464520000|2021-08-20 13:02:00||4111||4111||4111||4111|89
1629464540000|2021-08-20 13:02:20|4112.5|4111.5|4113|4112|4113|4112|4112.5|4111.5|262
1629464560000|2021-08-20 13:02:40|4112.5|4111.5|4112.5|4111.5|4112.5|4111.5|4112|4111.5|99
1629464570000|2021-08-20 13:02:50||4111||4111||4111||4111|0
1629464600000|2021-08-20 13:03:20|4112|4110.5|4111|4109.5|4112.5|4110.5|4111|4109.5|495
1629464610000|2021-08-20 13:03:30|4110.5|4110|4110.5|4109.5|4110.5|4110|4110.5|4109.5|130
1629464620000|2021-08-20 13:03:40|4110|4110|4110|4109.5|4110|4110|4110|4109.5|33
1629464630000|2021-08-20 13:03:50|4110.5|4110|4110.5|4110|4110.5|4110|4110.5|4110|0
1629464640000|2021-08-20 13:04:00||4109.5||4109.5||4109.5||4109|2
1629464650000|2021-08-20 13:04:10|4111|4110|4111|4110|4111|4110.5|4110.5|4109|738
1629464660000|2021-08-20 13:04:20|4110.5|4109.5|4111|4110|4111|4110|4110.5|4109.5|0
1629464670000|2021-08-20 13:04:30|4111.5|4110.5|4111|4110|4111.5|4111|4111|4110|1402
1629464680000|2021-08-20 13:04:40||4110.5||4110.5||4110.5||4110.5|0
1629464690000|2021-08-20 13:04:50|4111.5|4111|4112.5|4112|4112.5|4112|4111.5|4111|488
1629464700000|2021-08-20 13:05:00|4112|4111.5|4112|4111|4112|4111.5|4112|4111|147
1629464710000|2021-08-20 13:05:10|4112.5|4111.5|4112.5|4111.5|4113|4112|4112.5|4111.5|258
1629464720000|2021-08-20 13:05:20|4113|4112|4113|4112|4113.5|4112.5|4113|4112|248
1629464730000|2021-08-20 13:05:30|4112.5|4111.5|4112.5|4111.5|4112.5|4111.5|4112|4111|0
1629464740000|2021-08-20 13:05:40|4113|4112|4113|4112|4113|4112|4113|4112|0
1629464750000|2021-08-20 13:05:50|4112.5||4112.5||4112.5||4112.5||357
1629464760000|2021-08-20 13:06:00|4113|4112.5|4114|4113|4114.5|4113.5|4113|4112.5|454
1629464770000|2021-08-20 13:06:10|4114.5|4113.5|4115|4114|4115|4114|4114.5|4113|70
1629464780000|2021-08-20 13:06:20|4115.5||4115||4115.5||4115||0
1629464790000|2021-08-20 13:06:30||4113.5||4114||4114||4113.5|0
1629464800000|2021-08-20 13:06:40|4115.5|4114.5|4115.5|4114.5|4115.5|4114.5|4115.5|4114.5|121
1629464810000|2021-08-20 13:06:50|4115|4114|4114.5|4113.5|4115.5|4114|4114.5|4113.5|322
1629464820000|2021-08-20 13:07:00|4114|4113|4114.5|4113.5|4114.5|4113.5|4113.5|4113|192
1629464830000|2021-08-20 13:07:10||4113||4113||4113.5||4113|0
1629464840000|2021-08-20 13:07:20|4114|4113.5|4114.5|4113.5|4114.5|4113.5|4114|4113.5|0
1629464850000|2021-08-20 13:07:30||4114||4113.5||4114||4113.5|20
1629464880000|2021-08-20 13:08:00|4114|4113|4113.5|4112|4114.5|4113|4113|4112|293
1629464890000|2021-08-20 13:08:10|4114|4112.5|4114|4113|4114|4113.5|4113.5|4112.5|602
1629464910000|2021-08-20 13:08:30|4113.5|4112.5|4113.5|4112|4114|4113|4113|4112|97
1629464930000|2021-08-20 13:08:50|4113||4113||4113||4113||0
1629464940000|2021-08-20 13:09:00|4112.5|4111.5|4112.5|4112|4113|4112|4112|4111.5|344
1629464950000|2021-08-20 13:09:10|4112|4111.5|4112|4111.5|4112.5|4111.5|4112|4111|139
1629464960000|2021-08-20 13:09:20|4112.5|4112|4112.5|4111.5|4112.5|4112|4112.5|4111.5|42
1629464980000|2021-08-20 13:09:40||4112||4112||4112||4112|0
1629464990000|2021-08-20 13:09:50|4113|4112.5|4112.5|4112|4113.5|4112.5|4112.5|4112|269
1629465000000|2021-08-20 13:10:00|4113|4111.5|4112|4111.5|4113|4111.5|4112|4111.5|141
1629465010000|2021-08-20 13:10:10|4111.5|4110.5|4111.5|4110.5|4111.5|4111.5|4111.5|4110.5|2
1629465020000|2021-08-20 13:10:20|4112|4111|4112|4111.5|4112|4111.5|4112|4110.5|127
1629465030000|2021-08-20 13:10:30||4111||4111||4111||4111|0
1629465040000|2021-08-20 13:10:40|4112.5|4111.5|4112.5|4112|4113|4112|4112.5|4111|260
1629465060000|2021-08-20 13:11:00|4112|4111.5|4112|4111|4112|4111.5|4112|4111|72
1629465070000|2021-08-20 13:11:10|4111.5|4110.5|4111|4110|4111.5|4110.5|4111|4110|0
1629465080000|2021-08-20 13:11:20|4110.5|4109.5|4110.5|4109.5|4110.5|4109.5|4110.5|4109.5|61
1629465100000|2021-08-20 13:11:40|4110|4109|4110.5|4109.5|4110.5|4110|4109.5|4108.5|453
1629465110000|2021-08-20 13:11:50|4111|4110|4110.5|4110|4111.5|4110.5|4110.5|4109.5|82
1629465120000|2021-08-20 13:12:00|||||||||200
1629465130000|2021-08-20 13:12:10|||||||||19
1629465140000|2021-08-20 13:12:20|4111|4109.5|4110|4109|4111|4109.5|4110|4109|107
1629465150000|2021-08-20 13:12:30|4110.5|4109.5|4111|4110|4111|4110|4110.5|4109|198
1629465160000|2021-08-20 13:12:40||4109.5||4110||4110||4109.5|0
1629465170000|2021-08-20 13:12:50||4109.5||4109.5||4109.5||4109.5|0
1629465180000|2021-08-20 13:13:00||4110||4110||4110||4109.5|0
1629465190000|2021-08-20 13:13:10|4110.5|4109.5|4110.5|4109.5|4110.5|4109.5|4110.5|4109.5|30
1629465200000|2021-08-20 13:13:20|4110|4110|4110|4109.5|4110|4110|4110|4109.5|399
1629465210000|2021-08-20 13:13:30|4109.5|4109|4109.5|4108.5|4109.5|4109|4109.5|4108.5|496
1629465220000|2021-08-20 13:13:40|4109|4109|4109.5|4108.5|4109.5|4109|4109|4108|1
1629465230000|2021-08-20 13:13:50|||||||||5
1629465240000|2021-08-20 13:14:00||4108||4108.5||4108.5||4108|0
1629465250000|2021-08-20 13:14:10|4109||4109.5||4109.5||4109||0
1629465260000|2021-08-20 13:14:20|4110|4109|4110|4109|4110|4109|4110|4109|711
1629465270000|2021-08-20 13:14:30|4109.5||4109.5||4109.5||4109.5||0
1629465280000|2021-08-20 13:14:40|4110||4110||4110||4110||0
1629465290000|2021-08-20 13:14:50||4109.5||4109.5||4109.5||4109.5|0
1629465300000|2021-08-20 13:15:00|4110.5|4110|4110.5|4109.5|4110.5|4110|4110.5|4109.5|145
1629465310000|2021-08-20 13:15:10|4110||4110.5||4110.5||4110||0
1629465330000|2021-08-20 13:15:30|4110|4110|4109.5|4108.5|4110|4110|4109.5|4108.5|332
1629465340000|2021-08-20 13:15:40|4110|4109|4110.5|4109.5|4111|4109.5|4110|4108.5|342
1629465350000|2021-08-20 13:15:50|4111|4110|4111|4110|4111.5|4110.5|4111|4110|308
1629465360000|2021-08-20 13:16:00|4110.5|4109.5|4109|4108|4110.5|4109.5|4109|4108|50
1629465370000|2021-08-20 13:16:10|4109.5|4108.5|4110|4109|4110|4109|4109.5|4108.5|543
1629465380000|2021-08-20 13:16:20|4109.5|4108.5|4109.5|4108.5|4109.5|4109|4108.5|4107.5|238
1629465390000|2021-08-20 13:16:30|4109|4108|4109|4108.5|4109|4108.5|4109|4108|0
1629465400000|2021-08-20 13:16:40|4108.5|4108|4110|4108.5|4110|4108.5|4108.5|4107.5|1668
1629465440000|2021-08-20 13:17:20|4109.5|4108|4108.5|4107.5|4110|4108|4108.5|4107.5|1397
1629465450000|2021-08-20 13:17:30|4109|4108|4109|4108.5|4109|4108.5|4109|4107.5|76
1629465460000|2021-08-20 13:17:40|4109.5|4109|4109.5|4108.5|4110|4109|4109.5|4108.5|40
1629465480000|2021-08-20 13:18:00|4109|4108|4109|4108.5|4109|4108.5|4109|4108|1
1629465490000|2021-08-20 13:18:10|||||||||81
1629465500000|2021-08-20 13:18:20|4109.5|4109|4109|4107.5|4109.5|4109|4108.5|4107.5|192
1629465510000|2021-08-20 13:18:30|4109.5|4108|4109|4108|4109.5|4108.5|4109|4108|162
1629465520000|2021-08-20 13:18:40|4109.5|4108.5|4109.5|4108.5|4109.5|4109|4109|4108.5|170
1629465530000|2021-08-20 13:18:50|||||||||26
1629465540000|2021-08-20 13:19:00|4109||4109||4109||4109||30
1629465550000|2021-08-20 13:19:10|4108.5|4108|4108|4107|4108.5|4108|4108|4107|2
1629465560000|2021-08-20 13:19:20||4106.5||4106.5||4107||4106.5|0
1629465570000|2021-08-20 13:19:30||4107||4107||4107||4107|0
1629465590000|2021-08-20 13:19:50|4108.5|4107.5|4108.5|4108|4108.5|4108|4108.5|4107.5|476
1629465600000|2021-08-20 13:20:00|4109|4108.5|4109.5|4109|4109.5|4109|4109|4108.5|190
1629465610000|2021-08-20 13:20:10||4108.5||4108.5||4108.5||4108.5|1
1629465620000|2021-08-20 13:20:20|4110|4109|4110|4109|4110.5|4109.5|4109.5|4109|369
1629465640000|2021-08-20 13:20:40|4110.5|4109.5|4110.5|4109.5|4110.5|4110|4110|4109|959
1629465650000|2021-08-20 13:20:50|4110|4110|4110.5|4109.5|4110.5|4110|4110|4109.5|9
1629465660000|2021-08-20 13:21:00|4110|4109|4110.5|4109.5|4110.5|4109.5|4109.5|4109|310
1629465680000|2021-08-20 13:21:20|4110||4110.5||4110.5||4110||34
1629465730000|2021-08-20 13:22:10|||||||||48
1629465750000|2021-08-20 13:22:30|4110|4109|4109|4107.5|4110.5|4109|4108|4107.5|523
1629465770000|2021-08-20 13:22:50|4109.5|4108|4109.5|4108.5|4109.5|4109|4109.5|4108|677
1629465780000|2021-08-20 13:23:00|4109|4108|4109|4107.5|4109|4108.5|4108.5|4107.5|0
1629465790000|2021-08-20 13:23:10||4108||4108.5||4108.5||4108|101
1629465800000|2021-08-20 13:23:20|4109.5|4109|4109.5|4108.5|4110|4109|4109.5|4108.5|110
1629465810000|2021-08-20 13:23:30|4110|4109|4110|4109|4110|4109|4110|4109|229
1629465820000|2021-08-20 13:23:40|4109.5|4108.5|4109|4108|4110|4108.5|4109|4108|256
1629465830000|2021-08-20 13:23:50|4109.5|4108.5|4109.5|4108.5|4109.5|4108.5|4109.5|4108.5|0
1629465840000|2021-08-20 13:24:00|4109|4109|4109.5|4108.5|4109.5|4109|4109|4108.5|815
1629465850000|2021-08-20 13:24:10|4109|4108|4108.5|4107.5|4109|4108|4108.5|4107.5|19
1629465860000|2021-08-20 13:24:20|4109|4108|4109.5|4108.5|4109.5|4108.5|4109|4107.5|193
1629465890000|2021-08-20 13:24:50|4109|4108|4109.5|4108.5|4109.5|4108.5|4108.5|4108|153
1629465900000|2021-08-20 13:25:00|4109|4108|4109|4108|4109|4108|4109|4108|0
1629465910000|2021-08-20 13:25:10|4109.5|4108.5|4110|4109|4110|4109.5|4109|4108|1073
1629465920000|2021-08-20 13:25:20|4110.5|4109.5|4110.5|4109.5|4110.5|4109.5|4110.5|4109.5|0
1629465930000|2021-08-20 13:25:30|4111|4110|4111.5|4110.5|4111.5|4110.5|4111|4110|221
1629465940000|2021-08-20 13:25:40|4111|4110|4111|4110|4111|4110|4111|4110|0
1629465950000|2021-08-20 13:25:50|4111.5|4110.5|4112|4111|4112|4111|4111.5|4110.5|108
1629465960000|2021-08-20 13:26:00|4111.5|4110.5|4112|4111|4112|4111|4111|4110|409
1629465970000|2021-08-20 13:26:10|4112.5|4111.5|4113.5|4112|4113.5|4112.5|4112.5|4111|779
1629465980000|2021-08-20 13:26:20|4113|4111.5|4111.5|4110.5|4113|4111.5|4111.5|4110.5|524
1629466000000|2021-08-20 13:26:40|||||||||121
1629466010000|2021-08-20 13:26:50|4112|4111|4112.5|4111.5|4112.5|4111.5|4112|4110.5|145
1629466020000|2021-08-20 13:27:00||4111||4111.5||4111.5||4111|3
1629466030000|2021-08-20 13:27:10|4112|4112|4112|4111.5|4112|4112|4112|4111.5|204
1629466050000|2021-08-20 13:27:30|4112.5|4112|4114|4113|4114|4113|4112.5|4112|117
1629466060000|2021-08-20 13:27:40|4113.5|4112.5|4113.5|4112.5|4113.5|4112.5|4113|4112.5|31
1629466070000|2021-08-20 13:27:50|4114|4113|4113.5|4112.5|4114|4113|4113.5|4112.5|265
1629466080000|2021-08-20 13:28:00|4114|4113|4114|4113|4114|4113|4113.5|4112.5|102
1629466100000|2021-08-20 13:28:20|4113.5|4112.5|4113|4112|4114|4112.5|4112.5|4111.5|679
1629466110000|2021-08-20 13:28:30|4112.5|4111.5|4112|4111.5|4112.5|4111.5|4112|4110.5|21
1629466120000|2021-08-20 13:28:40|4111.5|4111|4111.5|4110.5|4112|4111|4110.5|4109.5|4408
1629466130000|2021-08-20 13:28:50|4111|4111|4111|4110.5|4111|4111|4111|4110|0
1629466140000|2021-08-20 13:29:00|4111.5|4111|4113.5|4112|4113.5|4112|4111.5|4110.5|2288
1629466150000|2021-08-20 13:29:10|4113|4111.5|4112.5|4111.5|4113.5|4112|4112|4111.5|472
1629466160000|2021-08-20 13:29:20|4113|4112|4113|4112|4113.5|4112.5|4113|4112|199
1629466170000|2021-08-20 13:29:30|4112.5|4111.5|4112.5|4112|4113|4112|4112|4111.5|365
1629466180000|2021-08-20 13:29:40|4112|4111.5|4112|4111.5|4112.5|4112|4112|4111.5|265
1629466190000|2021-08-20 13:29:50||4111||4111||4111||4111|184
1629466200000|2021-08-20 13:30:00|4112.5|4111.5|4114|4113.5|4115.5|4114.5|4112.5|4111|5661
1629466210000|2021-08-20 13:30:10|4114.5|4113|4113|4112|4114.5|4113.5|4113|4112|594
1629466220000|2021-08-20 13:30:20|4113.5|4112.5|4113|4112|4113.5|4112.5|4112.5|4111.5|331
1629466240000|2021-08-20 13:30:40|4112.5|4111.5|4112|4111|4113|4111.5|4111|4109.5|3064
1629466250000|2021-08-20 13:30:50|4112.5|4111.5|4113.5|4112.5|4113.5|4112.5|4112.5|4111.5|704
1629466260000|2021-08-20 13:31:00|4113|4112|4113|4112|4113|4112|4112|4111|19
1629466270000|2021-08-20 13:31:10|4112.5|4111.5|4112|4110.5|4113|4112|4111|4110|2170
1629466280000|2021-08-20 13:31:20|4111.5|4110|4111.5|4111|4112|4111|4110.5|4110|0
1629466290000|2021-08-20 13:31:30||4110.5||4110.5||4111||4110.5|98
1629466300000|2021-08-20 13:31:40|4111|4110|4110.5|4109|4111.5|4110|4108|4107.5|5230
1629466310000|2021-08-20 13:31:50|4111|4109.5|4113|4111.5|4113|4111.5|4111|4109|2018
1629466320000|2021-08-20 13:32:00|4112.5|4112|4111.5|4110.5|4113|4112|4111|4110.5|1181
1629466330000|2021-08-20 13:32:10|4111|4111|4111.5|4111|4112.5|4111.5|4111|4110.5|475
1629466340000|2021-08-20 13:32:20|4112|4111.5|4113|4112|4113|4112|4112|4111|292
1629466350000|2021-08-20 13:32:30|4113.5|4112.5|4113|4111.5|4114|4113.5|4112|4111.5|1160
1629466360000|2021-08-20 13:32:40|4112.5|4112|4115.5|4114.5|4115.5|4114.5|4112.5|4112|2777
1629466370000|2021-08-20 13:32:50|4116|4115|4115.5|4114.5|4116.5|4115.5|4114.5|4113.5|2471
1629466380000|2021-08-20 13:33:00|4116|4115|4115.5|4114|4117|4116|4115|4114|3145
1629466390000|2021-08-20 13:33:10|4116|4114.5|4115.5|4114.5|4116.5|4115|4115.5|4114.5|274
1629466400000|2021-08-20 13:33:20|4115|4115|4115.5|4115|4116|4115|4115|4115|0
1629466410000|2021-08-20 13:33:30|4115|4114.5|4115.5|4114|4115.5|4114.5|4114.5|4113.5|204
1629466420000|2021-08-20 13:33:40|4116|4114.5|4118|4117|4118|4117|4116|4114.5|951
1629466430000|2021-08-20 13:33:50|4118.5|4117.5|4118.5|4117.5|4119.5|4118.5|4118|4117|467
1629466440000|2021-08-20 13:34:00|4118|4117|4119|4118|4119.5|4118.5|4117.5|4117|701
1629466450000|2021-08-20 13:34:10|4118.5|4117.5|4119.5|4118.5|4120|4118.5|4118.5|4117.5|43
1629466470000|2021-08-20 13:34:30|4120|4119|4122|4120.5|4122|4120.5|4120|4119|1237
1629466490000|2021-08-20 13:34:50|4121.5||4121.5||4121.5||4121.5||1
1629466500000|2021-08-20 13:35:00|4121|4120|4117.5|4116.5|4121.5|4120|4117|4116|2856
1629466510000|2021-08-20 13:35:10|4117|4116|4117|4116|4117.5|4116.5|4116|4115|530
1629466520000|2021-08-20 13:35:20|4117.5|4116.5|4117.5|4116.5|4118.5|4118|4117|4116.5|1410
1629466530000|2021-08-20 13:35:30|4118|4117|4119.5|4118.5|4119.5|4118.5|4117|4117|1245
1629466540000|2021-08-20 13:35:40|4120|4119|4119.5|4118.5|4120.5|4119|4119|4118.5|101
1629466550000|2021-08-20 13:35:50|4120|4119|4120.5|4119|4120.5|4119|4119|4119|0
1629466560000|2021-08-20 13:36:00|4121|4119.5|4121|4119.5|4121.5|4120|4120|4119|123
1629466570000|2021-08-20 13:36:10|4121.5|4120|4120.5|4119.5|4121.5|4120.5|4120.5|4119.5|101
1629466580000|2021-08-20 13:36:20|4121|4120|4121|4120|4121.5|4120|4121|4120|0
1629466590000|2021-08-20 13:36:30|4121.5|4120.5|4121|4119.5|4121.5|4121|4121|4119.5|84
1629466600000|2021-08-20 13:36:40|4121.5|4120|4122.5|4121|4122.5|4121|4121|4119.5|178
1629466610000|2021-08-20 13:36:50|4122|4121.5|4121.5|4121|4123|4121.5|4121.5|4121|1129
1629466620000|2021-08-20 13:37:00|4122||4122.5||4122.5||4122||0
1629466630000|2021-08-20 13:37:10||4121.5||4121.5||4122||4121|265
1629466640000|2021-08-20 13:37:20|4122|4121|4121.5|4120.5|4122|4121.5|4121|4120.5|134
1629466650000|2021-08-20 13:37:30|4122|4121|4122|4121|4122|4121|4121.5|4120.5|0
1629466660000|2021-08-20 13:37:40|4122.5|4121.5|4123|4122|4123|4122|4122|4121|1938
1629466670000|2021-08-20 13:37:50|4123.5|4122.5|4122|4121|4124|4123|4122|4121|584
1629466680000|2021-08-20 13:38:00|4122.5|4121.5|4123|4121.5|4123|4122|4122|4121.5|262
1629466690000|2021-08-20 13:38:10|4122.5|4121|4122|4120.5|4123|4121|4120.5|4119.5|416
1629466700000|2021-08-20 13:38:20|4121.5|4120|4121|4120.5|4121.5|4120.5|4121|4120|35
1629466710000|2021-08-20 13:38:30|4121.5|4121|4121|4120.5|4122|4121|4121|4120.5|872
1629466720000|2021-08-20 13:38:40|4120.5|4120|4122.5|4121.5|4122.5|4121.5|4120.5|4119.5|1104
1629466740000|2021-08-20 13:39:00|4122|4121|4124.5|4123.5|4124.5|4123.5|4122|4121|916
1629466750000|2021-08-20 13:39:10|4124|4123|4123.5|4122.5|4124|4123|4123.5|4122.5|300
1629466760000|2021-08-20 13:39:20|4123|4122|4124.5|4123.5|4125|4123.5|4123|4122|116
1629466770000|2021-08-20 13:39:30|4124|4123|4123.5|4122.5|4124.5|4123.5|4123|4121.5|302
1629466790000|2021-08-20 13:39:50|4124|4123|4123|4122|4124.5|4123.5|4123|4122|214
1629466800000|2021-08-20 13:40:00|4123.5|4122.5|4122.5|4121|4123.5|4122.5|4122.5|4121|132
1629466810000|2021-08-20 13:40:10|4122|4121.5|4122.5|4121.5|4123.5|4122.5|4121.5|4121|974
1629466820000|2021-08-20 13:40:20|4123|4122|4123.5|4122|4123.5|4122|4123|4121.5|0
1629466830000|2021-08-20 13:40:30||4122.5||4122||4122.5||4122|100
1629466840000|2021-08-20 13:40:40||4122.5||4122.5||4122.5||4122.5|24
1629466850000|2021-08-20 13:40:50|4124|4122|4124|4123.5|4124.5|4123.5|4123.5|4122|1057
1629466860000|2021-08-20 13:41:00|4123.5|4123|4124.5|4123.5|4124.5|4123.5|4123|4122.5|1321
1629466870000|2021-08-20 13:41:10|4124|4123|4124|4123|4124.5|4124|4123.5|4123|608
1629466880000|2021-08-20 13:41:20|4123.5|4122.5|4124.5|4123.5|4124.5|4123.5|4123|4122|2258
1629466890000|2021-08-20 13:41:30|4124|4123|4124.5|4123.5|4124.5|4123.5|4123.5|4123|29
1629466900000|2021-08-20 13:41:40|4124|4123|4124.5|4123|4124.5|4123|4124|4123|96
1629466910000|2021-08-20 13:41:50|4124||4124||4124||4124||0
1629466920000|2021-08-20 13:42:00|4125|4123.5|4125|4124|4125|4124|4124.5|4123.5|130
1629466930000|2021-08-20 13:42:10|||||||||179
1629466940000|2021-08-20 13:42:20||4124.5||4124||4124.5||4124|0
1629466950000|2021-08-20 13:42:30|4124.5|4123.5|4125.5|4124.5|4125.5|4125|4124|4123|1531
1629466960000|2021-08-20 13:42:40|4126|4125|4126|4125|4126|4125|4125.5|4124.5|10
1629466970000|2021-08-20 13:42:50|4125.5|4124.5|4126|4124.5|4126|4125|4125.5|4124.5|0
1629466980000|2021-08-20 13:43:00|4126.5|4125|4126|4125|4126.5|4126|4126|4125|579
1629466990000|2021-08-20 13:43:10|4126.5||4125.5||4126.5||4125.5||0
1629467000000|2021-08-20 13:43:20|4126|4124.5|4126.5|4125|4126.5|4125.5|4126|4124.5|106
1629467010000|2021-08-20 13:43:30|4126|4124.5|4125|4124|4126|4124.5|4124.5|4124|817
1629467020000|2021-08-20 13:43:40|4125.5|4124.5|4125.5|4124.5|4125.5|4125|4124|4123.5|2806
1629467030000|2021-08-20 13:43:50|4126|4125|4126.5|4125|4127|4126|4126|4125|1010
1629467040000|2021-08-20 13:44:00|4127|4125.5|4127.5|4126|4128|4126.5|4127|4125|610
1629467050000|2021-08-20 13:44:10|4127||4127.5||4127.5||4127||54
1629467060000|2021-08-20 13:44:20|4127|4126.5|4127|4126|4128|4127|4127|4126|813
1629467070000|2021-08-20 13:44:30|4126.5|4125.5|4127.5|4126|4127.5|4126|4126|4125|922
1629467080000|2021-08-20 13:44:40|4128|4126.5|4128|4127|4128.5|4127|4128|4126.5|0
1629467090000|2021-08-20 13:44:50|4127.5|4126.5|4127|4126|4127.5|4126.5|4127|4126|275
1629467100000|2021-08-20 13:45:00|4127.5|4126.5|4128|4127|4128|4127|4127|4126|2041
1629467110000|2021-08-20 13:45:10|4127.5|4126.5|4127.5|4126.5|4127.5|4127|4127|4126.5|39
1629467120000|2021-08-20 13:45:20|4128|4127|4127.5|4126.5|4128|4127.5|4127.5|4126.5|399
1629467130000|2021-08-20 13:45:30|4127|4126|4127.5|4126.5|4128|4126.5|4126.5|4125.5|892
1629467140000|2021-08-20 13:45:40|4127|4126|4127.5|4126|4127.5|4126.5|4126.5|4126|214
1629467150000|2021-08-20 13:45:50|4128|4126.5|4127|4126|4128|4127|4127|4126|768
1629467160000|2021-08-20 13:46:00|4127.5|4126.5|4127|4126|4127.5|4126.5|4126.5|4126|381
1629467170000|2021-08-20 13:46:10|4126.5|4125.5|4125.5|4124|4126.5|4125.5|4124|4123.5|3397
1629467180000|2021-08-20 13:46:20|4126|4124.5|4125.5|4124.5|4126|4125.5|4125.5|4124.5|1074
1629467190000|2021-08-20 13:46:30|4126|4125|4125.5|4124.5|4126|4125|4125|4124.5|148
1629467200000|2021-08-20 13:46:40|4125|4125|4126|4125.5|4126|4125.5|4125|4125|397
1629467210000|2021-08-20 13:46:50|4126.5|4126|4126.5|4125.5|4127|4126|4125.5|4124.5|959
1629467220000|2021-08-20 13:47:00|4127|4126|4126.5|4125.5|4127|4126.5|4126|4125.5|823
1629467230000|2021-08-20 13:47:10|4127||4126||4127||4126||0
1629467240000|2021-08-20 13:47:20|4125.5|4125|4124.5|4124|4126|4125|4124|4123.5|643
1629467250000|2021-08-20 13:47:30|4125|4123.5|4124.5|4124|4125|4124|4124.5|4123.5|193
1629467260000|2021-08-20 13:47:40|4125|4124.5|4126|4125.5|4126.5|4125.5|4125|4124.5|1036
1629467270000|2021-08-20 13:47:50|4126.5|4125|4126|4125|4126.5|4125.5|4126|4125|496
1629467280000|2021-08-20 13:48:00|4125.5|4125.5|4127|4126|4127.5|4126.5|4125.5|4125.5|350
1629467290000|2021-08-20 13:48:10|4126.5|4125.5|4126.5|4125.5|4126.5|4126|4126.5|4125.5|43
1629467300000|2021-08-20 13:48:20|4127|4126|4127|4126|4127|4126|4127|4126|567
1629467310000|2021-08-20 13:48:30|4126.5|4125.5|4127|4126|4127|4126|4126.5|4125.5|250
1629467320000|2021-08-20 13:48:40|4127.5|4126.5|4128|4126.5|4128|4127|4127.5|4126.5|17
1629467330000|2021-08-20 13:48:50|4128.5|4127|4128.5|4127.5|4129|4128|4128.5|4127|1290
1629467340000|2021-08-20 13:49:00|4129|4127|4127.5|4127|4129|4127|4127.5|4127|504
1629467350000|2021-08-20 13:49:10|4127|4126.5|4127.5|4127|4128|4127|4127|4126.5|53
1629467360000|2021-08-20 13:49:20|4128|4126.5|4127.5|4126.5|4128|4127.5|4127|4126.5|836
1629467370000|2021-08-20 13:49:30|4128|4127|4128|4127|4128|4127|4127|4126.5|702
1629467380000|2021-08-20 13:49:40|4128.5|4127.5|4129|4128|4129|4128|4128.5|4127.5|0
1629467390000|2021-08-20 13:49:50|4129.5|4128.5|4130.5|4129|4130.5|4129|4129.5|4128.5|16
1629467400000|2021-08-20 13:50:00|4130||4130.5||4130.5||4130||0
1629467410000|2021-08-20 13:50:10|4131|4129.5|4130|4129|4131|4130.5|4129.5|4129|741
1629467420000|2021-08-20 13:50:20|4130.5|4129.5|4130|4129|4131.5|4130|4129.5|4129|217
1629467430000|2021-08-20 13:50:30|4129.5|4128.5|4128.5|4127.5|4130|4128.5|4128.5|4127.5|251
1629467440000|2021-08-20 13:50:40|4128|4127|4128.5|4128|4128.5|4128|4128|4127|0
1629467450000|2021-08-20 13:50:50||4127.5||4128||4128||4127.5|20
1629467460000|2021-08-20 13:51:00|4128|4127|4128.5|4127|4128.5|4127|4127.5|4127|177
1629467470000|2021-08-20 13:51:10|4127.5|4127.5|4128|4127|4128.5|4127.5|4127.5|4127|22
1629467480000|2021-08-20 13:51:20|4128.5|4127.5|4129|4128.5|4130.5|4129|4128.5|4127.5|553
1629467490000|2021-08-20 13:51:30|4129.5|4128|4129.5|4128|4130|4128|4129.5|4128|813
1629467510000|2021-08-20 13:51:50|4130|4128.5|4131.5|4130.5|4132|4131|4130|4128.5|2745
1629467520000|2021-08-20 13:52:00|4131|4130|4130.5|4129|4131|4130.5|4130|4129|4896
1629467530000|2021-08-20 13:52:10|4131|4129.5|4132.5|4131.5|4132.5|4131.5|4131|4129.5|355
1629467540000|2021-08-20 13:52:20|4132|4131|4132.5|4131.5|4132.5|4132|4131.5|4131|735
1629467550000|2021-08-20 13:52:30|4133|4131|4133.5|4132|4133.5|4132.5|4132.5|4131|406
1629467560000|2021-08-20 13:52:40|4133|4131.5|4132.5|4131.5|4133|4131.5|4132|4131.5|447
1629467570000|2021-08-20 13:52:50|4133|4132|4133.5|4132.5|4134|4133|4133|4132|1180
1629467580000|2021-08-20 13:53:00|4134|4133|4134.5|4133.5|4134.5|4133.5|4133.5|4133|33
1629467590000|2021-08-20 13:53:10|4135|4134|4136|4135|4136.5|4135|4135|4133.5|530
1629467600000|2021-08-20 13:53:20|4135.5|4134.5|4135.5|4134.5|4135.5|4134.5|4135|4134.5|174
1629467610000|2021-08-20 13:53:30|4135|4134|4135|4134|4135|4134.5|4135|4134|599
1629467620000|2021-08-20 13:53:40|4135.5|4134.5|4135.5|4134.5|4135.5|4134.5|4135.5|4134|980
1629467630000|2021-08-20 13:53:50|4136|4135|4136|4134.5|4137|4136|4135.5|4134.5|819
1629467640000|2021-08-20 13:54:00|4136.5|4135|4136.5|4135.5|4137|4136|4136|4135|792
1629467650000|2021-08-20 13:54:10|4136|4135|4137|4136|4137|4136|4136|4135|262
1629467660000|2021-08-20 13:54:20|4137.5|4136.5|4136.5|4136|4137.5|4136.5|4136|4135.5|340
1629467670000|2021-08-20 13:54:30|4136|4135.5|4136.5|4135|4136.5|4135.5|4136|4135|344
1629467680000|2021-08-20 13:54:40|4136|4135.5|4136.5|4135.5|4136.5|4136|4136|4134.5|580
1629467690000|2021-08-20 13:54:50||4136||4135.5||4136||4135.5|0
1629467700000|2021-08-20 13:55:00|4136|4135|4137|4136|4137|4136|4135|4134.5|1045
1629467710000|2021-08-20 13:55:10|4136.5|4135.5|4137.5|4136.5|4137.5|4136.5|4136|4135.5|1146
1629467720000|2021-08-20 13:55:20|4138|4137|4137.5|4136.5|4138|4137|4137|4136.5|214
1629467730000|2021-08-20 13:55:30|4137|4136|4138|4136.5|4138|4136.5|4136.5|4136|504
1629467740000|2021-08-20 13:55:40|4138.5||4137.5||4138.5||4137.5||0
1629467750000|2021-08-20 13:55:50|4138|4137|4137|4136|4138|4137|4136.5|4136|434
1629467760000|2021-08-20 13:56:00|4136.5|4136.5|4137.5|4136.5|4137.5|4136.5|4136.5|4136|883
1629467770000|2021-08-20 13:56:10|4137|4137|4137.5|4136.5|4137.5|4137|4137|4136.5|0
1629467780000|2021-08-20 13:56:20|4138|4137|4138.5|4137.5|4138.5|4138|4138|4136.5|335
1629467790000|2021-08-20 13:56:30|4139|4138|4139|4138|4139.5|4138.5|4138.5|4137.5|1374
1629467800000|2021-08-20 13:56:40|4138.5|4138.5|4139.5|4138.5|4140|4139|4138.5|4138|7121
1629467810000|2021-08-20 13:56:50|4139|4139|4139.5|4138|4140|4139|4138|4137.5|7325
1629467820000|2021-08-20 13:57:00|4139|4137.5|4138.5|4137.5|4139.5|4138|4138|4137.5|3013
1629467830000|2021-08-20 13:57:10|4139|4138|4138|4137.5|4139.5|4138.5|4138|4137.5|2146
1629467840000|2021-08-20 13:57:20|4137.5|4137|4137.5|4137|4137.5|4137|4137.5|4136.5|201
1629467850000|2021-08-20 13:57:30|4136.5|4136.5|4136.5|4135|4136.5|4136.5|4135.5|4134.5|1330
1629467860000|2021-08-20 13:57:40|4136|4135.5|4135.5|4134|4136.5|4136|4135|4134|5262
1629467870000|2021-08-20 13:57:50|4136|4134.5|4136|4135|4136|4135|4135.5|4134.5|1085
1629467880000|2021-08-20 13:58:00|4135.5|4134.5|4136.5|4135.5|4136.5|4136|4134.5|4133.5|4593
1629467890000|2021-08-20 13:58:10|4136|4135|4136.5|4135.5|4137|4136|4135.5|4134.5|964
1629467900000|2021-08-20 13:58:20|4137|4136|4138|4136.5|4138|4137.5|4136.5|4135.5|3366
1629467920000|2021-08-20 13:58:40|4137.5|4136|4137|4136|4137.5|4136|4136|4135.5|1363
1629467930000|2021-08-20 13:58:50|4137.5||4137||4137.5||4136.5||0
1629467940000|2021-08-20 13:59:00|4137.5|4136.5|4138|4136.5|4138|4137|4137.5|4136|1086
1629467950000|2021-08-20 13:59:10|4137.5|4137|4138.5|4137.5|4139|4138|4137.5|4137|820
1629467960000|2021-08-20 13:59:20|4138|4137|4139|4137.5|4139|4138|4138|4137|215
1629467970000|2021-08-20 13:59:30|4139.5|4138|4139|4138.5|4140|4139|4139|4137.5|2705
1629467980000|2021-08-20 13:59:40|4138.5|4138|4138|4137.5|4138.5|4138|4138|4137.5|1982
1629467990000|2021-08-20 13:59:50|4137.5|4137|4138.5|4137.5|4139|4138|4137.5|4137|805
1629468000000|2021-08-20 14:00:00|4139|4138|4139|4138|4139.5|4139|4138.5|4137.5|2319
1629468010000|2021-08-20 14:00:10|4139.5|4138.5|4141|4139.5|4141.5|4140|4139.5|4138.5|713
1629468020000|2021-08-20 14:00:20|4141.5|4140|4141.5|4140|4141.5|4140.5|4141|4140|1147
1629468030000|2021-08-20 14:00:30||4140.5||4140.5||4140.5||4140|0
1629468040000|2021-08-20 14:00:40|4141|4140|4141.5|4140|4141.5|4140.5|4140.5|4140|4084
1629468050000|2021-08-20 14:00:50|4141|4140.5|4141|4140|4141.5|4140.5|4141|4140|578
1629468060000|2021-08-20 14:01:00|4141.5|4140.5|4140.5|4139.5|4141.5|4140.5|4139.5|4139|2250
1629468070000|2021-08-20 14:01:10|4140|4139|4140|4138.5|4140|4139|4139.5|4138.5|298
1629468080000|2021-08-20 14:01:20|4139.5|4139|4140.5|4139.5|4140.5|4140|4139.5|4139|1035
1629468090000|2021-08-20 14:01:30|4140|4139|4139|4138|4140|4139|4139|4138|206
1629468100000|2021-08-20 14:01:40|4138.5|4137.5|4138|4137.5|4138.5|4137.5|4138|4137.5|0
1629468110000|2021-08-20 14:01:50|4138.5|4138|4138.5|4137.5|4139|4138.5|4138.5|4137.5|431
1629468120000|2021-08-20 14:02:00|4138|4137|4138|4137|4138.5|4137|4138|4137|0
1629468130000|2021-08-20 14:02:10|4138.5|4137.5|4138.5|4137.5|4138.5|4138|4138.5|4137.5|250
1629468140000|2021-08-20 14:02:20|4139|4138|4140|4139|4140|4139.5|4139|4138|1430
1629468150000|2021-08-20 14:02:30|4140.5|4139.5|4141.5|4140.5|4142|4141|4140|4139.5|597
1629468160000|2021-08-20 14:02:40|4142|4140|4141|4140|4142|4140|4141|4140|4
1629468170000|2021-08-20 14:02:50|4140.5|4140.5|4140.5|4140|4140.5|4140.5|4140.5|4140|0
1629468180000|2021-08-20 14:03:00|4140|4139.5|4140|4138.5|4140|4140|4139|4138.5|601
1629468190000|2021-08-20 14:03:10|4139.5|4139|4140|4139|4140|4139|4139.5|4138.5|353
1629468200000|2021-08-20 14:03:20|4140.5|4139.5|4141.5|4140|4141.5|4140|4140.5|4139.5|918
1629468210000|2021-08-20 14:03:30|4141|4139.5|4141|4139.5|4141|4140|4140|4139.5|1064
1629468220000|2021-08-20 14:03:40|4140.5|4140|4141.5|4140.5|4141.5|4140.5|4140.5|4139.5|773
1629468230000|2021-08-20 14:03:50|4142|4141|4142|4140.5|4142.5|4141|4141.5|4140.5|150
1629468240000|2021-08-20 14:04:00|4141.5|4141|4142|4140.5|4142|4141|4141.5|4140.5|0
1629468260000|2021-08-20 14:04:20|4142.5|4141|4143|4141.5|4143|4142|4142|4141|875
1629468270000|2021-08-20 14:04:30|4142.5|4142|4143.5|4142.5|4144|4143|4142.5|4141.5|1588
1629468280000|2021-08-20 14:04:40|4144|4142|4143.5|4142.5|4144|4143|4143.5|4142|120
1629468290000|2021-08-20 14:04:50|4144|4143|4143.5|4143|4144|4143|4143|4143|138
1629468300000|2021-08-20 14:05:00|4144|4142.5|4142.5|4141.5|4144|4142.5|4142|4141.5|984
1629468310000|2021-08-20 14:05:10|4142|4141|4143|4141.5|4143|4142|4142|4140.5|804
1629468320000|2021-08-20 14:05:20||4142||4141.5||4142||4141|0
1629468330000|2021-08-20 14:05:30|4142.5|4141|4142|4140.5|4142.5|4141|4141.5|4140.5|291
1629468340000|2021-08-20 14:05:40|4142.5|4141|4142|4141|4142.5|4141.5|4141.5|4140.5|589
1629468350000|2021-08-20 14:05:50|4141.5||4142||4142||4141.5||707
1629468360000|2021-08-20 14:06:00|4142.5|4141.5|4145.5|4144.5|4146|4144.5|4142.5|4141.5|1331
1629468370000|2021-08-20 14:06:10|4145|4144|4145|4144|4145|4144|4144.5|4144|307
1629468380000|2021-08-20 14:06:20|4144.5|4143.5|4145|4143.5|4145|4144|4144|4143.5|486
1629468390000|2021-08-20 14:06:30|4144.5|4144|4145.5|4144.5|4146|4145|4144.5|4144|975
1629468400000|2021-08-20 14:06:40|4145|4145|4145|4144.5|4145|4145|4145|4144|124
1629468410000|2021-08-20 14:06:50|4145.5|4145|4145|4144.5|4145.5|4145|4145|4144.5|374
1629468420000|2021-08-20 14:07:00|4145.5|4144|4144|4142.5|4145.5|4144|4143.5|4142.5|673
1629468430000|2021-08-20 14:07:10|4143.5|4143|4144|4142.5|4144|4143|4143.5|4142.5|385
1629468440000|2021-08-20 14:07:20|4143.5|4143|4144.5|4143.5|4145|4144|4143.5|4143|908
1629468450000|2021-08-20 14:07:30|4144|4143|4143.5|4142.5|4144|4143.5|4143|4142.5|502
1629468460000|2021-08-20 14:07:40|4144|4143|4144.5|4143|4144.5|4143.5|4143.5|4142.5|390
1629468470000|2021-08-20 14:07:50|4144|4143.5|4145|4143.5|4145|4143.5|4144|4143.5|374
1629468480000|2021-08-20 14:08:00|4144.5|4143|4144|4143|4144.5|4143|4143.5|4143|682
1629468490000|2021-08-20 14:08:10|4144.5|4143.5|4144.5|4143|4144.5|4143.5|4144|4143|452
1629468500000|2021-08-20 14:08:20|4144|4143.5|4144.5|4143|4144.5|4144|4143.5|4142.5|553
1629468510000|2021-08-20 14:08:30|4144|4142.5|4144|4143|4144|4143|4143|4142.5|515
1629468520000|2021-08-20 14:08:40|4143.5|4142.5|4143|4142|4143.5|4142.5|4143|4142|186
1629468530000|2021-08-20 14:08:50|4142|4141.5|4142.5|4141.5|4143|4142|4142|4141.5|578
1629468540000|2021-08-20 14:09:00|4143|4142|4143|4142.5|4143|4142.5|4142.5|4142|225
1629468550000|2021-08-20 14:09:10|4142.5|4142|4143|4142.5|4143|4142.5|4142.5|4142|927
1629468560000|2021-08-20 14:09:20|4142.5|4142|4143|4142|4143|4142|4142.5|4142|465
1629468580000|2021-08-20 14:09:40|4143.5|4142.5|4143.5|4142.5|4143.5|4142.5|4143.5|4142.5|180
1629468590000|2021-08-20 14:09:50|4143|4142|4143.5|4142|4143.5|4143|4142.5|4142|645
1629468600000|2021-08-20 14:10:00|4143|4142.5|4144.5|4143.5|4144.5|4143.5|4143|4142.5|3199
1629468610000|2021-08-20 14:10:10|4144||4144||4144.5||4144||0
1629468620000|2021-08-20 14:10:20|4144.5|4143|4142.5|4141.5|4144.5|4143|4142.5|4141.5|1099
1629468630000|2021-08-20 14:10:30|4142|4141|4142|4141|4142|4141|4142|4141|240
1629468640000|2021-08-20 14:10:40|4141.5|4140.5|4140.5|4139.5|4141.5|4140.5|4140.5|4139.5|65
1629468650000|2021-08-20 14:10:50|||||||||128
1629468660000|2021-08-20 14:11:00|4141|4140|4142.5|4141.5|4143|4142|4141|4139.5|1403
1629468670000|2021-08-20 14:11:10|4142|4141|4142|4141|4142|4141|4142|4141|385
1629468680000|2021-08-20 14:11:20|||||||||350
1629468690000|2021-08-20 14:11:30|4141.5|4140.5|4141.5|4140.5|4142|4140.5|4141.5|4140.5|354
1629468700000|2021-08-20 14:11:40|4142|4141|4142.5|4141.5|4142.5|4142|4142|4141|811
1629468710000|2021-08-20 14:11:50|4142|4141|4142|4140.5|4142.5|4141|4141|4140.5|798
1629468720000|2021-08-20 14:12:00|4141.5|4141|4142|4141|4142|4141.5|4141.5|4140.5|769
1629468730000|2021-08-20 14:12:10||4141.5||4141||4141.5||4141|0
1629468750000|2021-08-20 14:12:30|4141.5|4141.5|4142|4141.5|4142|4141.5|4141.5|4141.5|115
1629468760000|2021-08-20 14:12:40|||||||||35
1629468770000|2021-08-20 14:12:50|4142.5|4142|4142.5|4141.5|4142.5|4142|4142|4141.5|1998
1629468780000|2021-08-20 14:13:00|4142|4141|4141.5|4140.5|4142.5|4141|4140.5|4139.5|973
1629468790000|2021-08-20 14:13:10||4141||4140.5||4141||4140.5|24
1629468800000|2021-08-20 14:13:20|4141|4140|4140|4139|4141|4140|4140|4139|340
1629468810000|2021-08-20 14:13:30|4140.5|4139.5|4140.5|4139.5|4140.5|4140|4140.5|4139|215
1629468820000|2021-08-20 14:13:40|4141|4140|4142|4140.5|4142|4141.5|4141|4139.5|1146
1629468830000|2021-08-20 14:13:50|4141.5||4141.5||4142||4141.5||9
1629468840000|2021-08-20 14:14:00|4141|4140|4140.5|4140|4141.5|4140|4140|4139.5|834
1629468850000|2021-08-20 14:14:10|4140|4139.5|4140|4139.5|4140.5|4139.5|4140|4139.5|137
1629468860000|2021-08-20 14:14:20|4139.5|4139|4141|4139.5|4141|4140|4139|4138.5|2441
1629468870000|2021-08-20 14:14:30|4140.5|4140|4141|4140|4141|4140|4140.5|4139.5|550
1629468880000|2021-08-20 14:14:40|4141.5|4140.5|4141.5|4140.5|4142|4141|4141|4140.5|720
1629468890000|2021-08-20 14:14:50|4141||4141.5||4142||4141||0
1629468900000|2021-08-20 14:15:00|4141|4140|4141|4139.5|4141.5|4140.5|4140.5|4139.5|704
1629468910000|2021-08-20 14:15:10|4141.5|4140|4141.5|4140.5|4142|4141.5|4141.5|4140|1062
1629468920000|2021-08-20 14:15:20|4142|4141|4142.5|4141.5|4142.5|4141.5|4141.5|4140.5|545
1629468930000|2021-08-20 14:15:30|4143|4142|4142|4141.5|4143|4142|4142|4141.5|906
1629468940000|2021-08-20 14:15:40|4141.5|4140.5|4141|4139.5|4141.5|4140.5|4140|4139|1039
1629468950000|2021-08-20 14:15:50|4141.5|4140|4141.5|4140.5|4141.5|4140.5|4141.5|4139.5|531
1629468960000|2021-08-20 14:16:00|4142|4141|4143|4141.5|4143|4142|4141.5|4140.5|425
1629468970000|2021-08-20 14:16:10|4142.5|4141|4142.5|4141|4142.5|4141.5|4141.5|4141|454
1629468980000|2021-08-20 14:16:20|||||||||134
1629468990000|2021-08-20 14:16:30|4142|4141.5|4141|4140.5|4142.5|4141.5|4141|4140.5|1658
1629469000000|2021-08-20 14:16:40|4141.5|4141|4141.5|4140.5|4142.5|4141.5|4141|4140|7193
1629469010000|2021-08-20 14:16:50|||||||||222
1629469020000|2021-08-20 14:17:00|4141|4140|4141.5|4140|4141.5|4140.5|4141|4140|155
1629469030000|2021-08-20 14:17:10|4141||4141.5||4141.5||4141||0
1629469040000|2021-08-20 14:17:20|4141|4140.5|4143.5|4142|4143.5|4142|4141|4140.5|1412
1629469050000|2021-08-20 14:17:30|4144|4142.5|4143.5|4143|4144|4143|4143.5|4142.5|859
1629469060000|2021-08-20 14:17:40|4143|4142.5|4145.5|4144.5|4145.5|4144.5|4143|4142.5|934
1629469070000|2021-08-20 14:17:50|4145|4145|4146|4145|4146|4145.5|4145|4144.5|12300
1629469080000|2021-08-20 14:18:00|4146.5|4145.5|4144.5|4144|4146.5|4145.5|4144.5|4144|1164
1629469090000|2021-08-20 14:18:10|4144|4143.5|4146|4144.5|4146|4144.5|4144|4143.5|2352
1629469100000|2021-08-20 14:18:20|4145.5|4145|4146|4144.5|4146|4145|4145|4144.5|621
1629469110000|2021-08-20 14:18:30|4145.5|4144|4144.5|4143.5|4145.5|4144|4144.5|4143.5|1103
1629469120000|2021-08-20 14:18:40|4145|4144|4145.5|4144|4145.5|4144.5|4145|4143.5|198
1629469130000|2021-08-20 14:18:50|4145||4145||4145.5||4145||322
1629469140000|2021-08-20 14:19:00|4145.5|4144.5|4145.5|4144|4145.5|4144.5|4145|4144|119
1629469150000|2021-08-20 14:19:10|4145|4143.5|4145.5|4145|4145.5|4145|4144.5|4143.5|578
1629469160000|2021-08-20 14:19:20|4146|4144.5|4145.5|4144.5|4146|4145|4144.5|4144|692
1629469170000|2021-08-20 14:19:30|4145|4144|4145.5|4144.5|4145.5|4144.5|4144.5|4143.5|782
1629469180000|2021-08-20 14:19:40|4145|4144|4145|4144|4145|4144|4144|4143.5|1083
1629469190000|2021-08-20 14:19:50|4144.5|4143.5|4145|4144|4145|4144|4144|4143|2331
1629469200000|2021-08-20 14:20:00|4144.5|4144.5|4146|4145|4146.5|4145.5|4144.5|4144|1979
1629469210000|2021-08-20 14:20:10|4145.5|4144.5|4146|4145|4146|4145|4145|4144|382
1629469220000|2021-08-20 14:20:20|4145.5|4145.5|4146.5|4145.5|4146.5|4146|4145.5|4145.5|1458
1629469230000|2021-08-20 14:20:30|4147|4146|4148|4147.5|4148.5|4147.5|4146.5|4145.5|3964
1629469240000|2021-08-20 14:20:40|4148.5|4146.5|4147|4145.5|4148.5|4147|4147|4145.5|1578
1629469250000|2021-08-20 14:20:50|4147.5|4146|4147.5|4146.5|4148.5|4147|4147|4146|312
1629469260000|2021-08-20 14:21:00|4148|4147|4148.5|4147.5|4148.5|4147.5|4147|4146.5|1182
1629469270000|2021-08-20 14:21:10|4148|4147|4148.5|4147|4148.5|4147.5|4147.5|4147|1184
1629469280000|2021-08-20 14:21:20|4148||4148.5||4148.5||4148||31
1629469290000|2021-08-20 14:21:30|4148|4147.5|4148|4147|4148|4147.5|4148|4147|335
1629469310000|2021-08-20 14:21:50|4148.5|4147.5|4148.5|4148|4148.5|4148|4148|4147|1354
1629469320000|2021-08-20 14:22:00|4148|4147.5|4147.5|4146.5|4148.5|4147.5|4147|4146.5|1220
1629469330000|2021-08-20 14:22:10|4147|4146|4148|4147.5|4148|4147.5|4146.5|4145.5|2127
1629469340000|2021-08-20 14:22:20|4148.5|4147|4148.5|4147.5|4149|4148|4148|4147|524
1629469350000|2021-08-20 14:22:30|4148|4147|4147.5|4146.5|4148.5|4147|4147.5|4146.5|1555
1629469370000|2021-08-20 14:22:50|4148|4147|4148|4147|4148|4147|4148|4147|612
1629469380000|2021-08-20 14:23:00|4148.5|4147.5|4147.5|4146.5|4148.5|4147.5|4147|4146|1565
1629469390000|2021-08-20 14:23:10|4148|4147|4148.5|4147.5|4149.5|4148|4148|4147|833
1629469400000|2021-08-20 14:23:20|4148|4147|4148|4146.5|4148.5|4147|4147|4146.5|574
1629469410000|2021-08-20 14:23:30|4148.5|4147|4148.5|4147.5|4148.5|4147.5|4148|4147|232
1629469420000|2021-08-20 14:23:40|4148|4147|4147.5|4146.5|4148|4147|4147.5|4146.5|1169
1629469430000|2021-08-20 14:23:50|4147|4147|4147.5|4146.5|4148|4147|4147|4146.5|349
1629469440000|2021-08-20 14:24:00||4147||4146.5||4147||4146.5|476
1629469450000|2021-08-20 14:24:10|4147|4147|4147.5|4146.5|4148|4147|4147|4146.5|984
1629469460000|2021-08-20 14:24:20|4147|4146|4147.5|4146.5|4147.5|4146.5|4146.5|4145.5|1922
1629469470000|2021-08-20 14:24:30|4148|4147|4147.5|4146.5|4148|4147|4147.5|4146.5|440
1629469480000|2021-08-20 14:24:40|4147|4146|4147|4146|4147|4146.5|4147|4146|0
1629469490000|2021-08-20 14:24:50|4147.5|4146.5|4149|4147.5|4149|4148|4147.5|4146.5|1107
1629469500000|2021-08-20 14:25:00|4149.5|4148|4149|4148|4149.5|4148.5|4149|4148|215
1629469510000|2021-08-20 14:25:10|4148.5|4147.5|4149.5|4148.5|4149.5|4148.5|4148|4147.5|381
1629469520000|2021-08-20 14:25:20|4150|4149|4149|4148|4150|4149|4148.5|4147.5|1766
1629469530000|2021-08-20 14:25:30|4148.5|4147.5|4148.5|4147.5|4148.5|4147.5|4148|4147.5|67
1629469540000|2021-08-20 14:25:40|4148|4148|4148.5|4147.5|4148.5|4148|4148|4147.5|200
1629469550000|2021-08-20 14:25:50|4149|4148.5|4148.5|4147.5|4149|4148.5|4148|4147.5|1036
1629469560000|2021-08-20 14:26:00|4149|4148|4149|4147.5|4149|4148|4148.5|4147.5|200
1629469570000|2021-08-20 14:26:10|4148.5|4147|4146.5|4146|4148.5|4147|4146.5|4146|849
1629469580000|2021-08-20 14:26:20|4146|4145.5|4146.5|4145.5|4146.5|4146|4146|4145|1266
1629469600000|2021-08-20 14:26:40||4146||4145.5||4146||4145.5|191
1629469610000|2021-08-20 14:26:50|4146|4145|4145.5|4144.5|4146|4145|4145|4144|1544
1629469620000|2021-08-20 14:27:00|4145|4144|4145.5|4145|4145.5|4145|4144.5|4144|1542
1629469630000|2021-08-20 14:27:10|4146|4145.5|4146.5|4146|4147|4146|4146|4145.5|146
1629469640000|2021-08-20 14:27:20|4147|4145.5|4146.5|4145|4147|4145.5|4145.5|4145|311
1629469650000|2021-08-20 14:27:30|4146||4146.5||4146.5||4146||0
1629469660000|2021-08-20 14:27:40|4146||4146||4146.5||4146||5000
1629469670000|2021-08-20 14:27:50|4146.5|4145.5|4145|4144|4146.5|4145.5|4144|4143.5|4558
1629469680000|2021-08-20 14:28:00|4145.5|4144.5|4145.5|4145|4145.5|4145|4145.5|4144.5|674
1629469690000|2021-08-20 14:28:10|4146|4145.5|4147|4146|4147.5|4146.5|4146|4145.5|530
1629469700000|2021-08-20 14:28:20|4147.5|4146.5|4148|4147|4148|4147|4147|4146|476
1629469710000|2021-08-20 14:28:30|4148.5|4147.5|4149|4147.5|4149|4148.5|4148|4147|584
1629469720000|2021-08-20 14:28:40|4148.5|4147|4148|4147|4149.5|4148.5|4148|4147|1482
1629469730000|2021-08-20 14:28:50|4148.5|4148|4149|4147.5|4149|4148|4148.5|4147.5|165
1629469750000|2021-08-20 14:29:10|4148.5||4148.5||4149||4148.5||0
1629469760000|2021-08-20 14:29:20|4148|4147|4148|4147|4148|4147.5|4147.5|4147|1057
1629469770000|2021-08-20 14:29:30|4147.5|4147.5|4148|4147.5|4148|4147.5|4147.5|4147|1089
1629469780000|2021-08-20 14:29:40|4147.5|4147|4148.5|4147.5|4148.5|4147.5|4147.5|4147|1346
1629469790000|2021-08-20 14:29:50|4149|4148|4149|4148|4149|4148|4149|4147.5|214
1629469800000|2021-08-20 14:30:00|4149.5|4148.5|4150|4149|4150.5|4150|4149.5|4148.5|1934
1629469810000|2021-08-20 14:30:10||4149.5||4149.5||4149.5||4149|326
1629469820000|2021-08-20 14:30:20|4150.5|4149|4150.5|4149.5|4150.5|4149.5|4149.5|4148.5|1032
1629469830000|2021-08-20 14:30:30|4150|4149|4150.5|4149|4150.5|4149|4149.5|4149|535
1629469840000|2021-08-20 14:30:40|4150||4150||4150||4150||177
1629469850000|2021-08-20 14:30:50||4149.5||4149||4149.5||4149|0
1629469860000|2021-08-20 14:31:00|4149.5|4148.5|4148|4147|4149.5|4148.5|4148|4147|3683
1629469870000|2021-08-20 14:31:10|4148.5|4147.5|4148.5|4147.5|4148.5|4147.5|4148.5|4147|471
1629469880000|2021-08-20 14:31:20|4148|4147|4147.5|4147|4148|4147|4146.5|4146|2683
1629469890000|2021-08-20 14:31:30|4148|4146.5|4148|4147|4148|4147.5|4148|4146.5|442
1629469900000|2021-08-20 14:31:40|4147.5|4146.5|4149|4148|4149|4148|4147.5|4146|1452
1629469910000|2021-08-20 14:31:50|4149.5|4148.5|4150|4149|4150|4149|4149.5|4148|680
1629469920000|2021-08-20 14:32:00|4149.5|4148.5|4147.5|4145.5|4149.5|4148.5|4147|4145.5|3367
1629469930000|2021-08-20 14:32:10|4147|4146|4146.5|4145.5|4147|4146|4146.5|4145.5|215
1629469940000|2021-08-20 14:32:20|4147|4146|4147.5|4147|4148|4147|4146.5|4145.5|1362
1629469950000|2021-08-20 14:32:30|4147|4146.5|4148.5|4147|4148.5|4147.5|4146.5|4146|1980
1629469960000|2021-08-20 14:32:40|4148|4147.5|4149|4148|4149|4148.5|4148|4147.5|1250
1629469970000|2021-08-20 14:32:50|4148.5|4147.5|4148|4147|4149|4147.5|4147.5|4147|4087
1629469980000|2021-08-20 14:33:00|4148.5|4147.5|4148.5|4147.5|4148.5|4147.5|4148|4147|617
1629469990000|2021-08-20 14:33:10|4148|4147|4148.5|4147.5|4148.5|4147.5|4147.5|4147|785
1629470000000|2021-08-20 14:33:20|4149|4148|4149|4148|4149.5|4148.5|4149|4148|586
1629470010000|2021-08-20 14:33:30|4149.5|4148.5|4151|4150.5|4151|4150.5|4149.5|4148|5675
1629470020000|2021-08-20 14:33:40|4151.5|4150|4150.5|4150|4152|4150.5|4150.5|4150|1953
1629470030000|2021-08-20 14:33:50|||||||||8
1629470040000|2021-08-20 14:34:00|4150|4149.5|4150.5|4149.5|4150.5|4149.5|4149|4148.5|5664
1629470060000|2021-08-20 14:34:20||4150||4149.5||4150||4149.5|150
1629470070000|2021-08-20 14:34:30|4150|4149|4150.5|4149.5|4150.5|4149.5|4149.5|4149|2994
1629470080000|2021-08-20 14:34:40|4151|4150|4151|4150.5|4151|4150.5|4151|4150|1845
1629470090000|2021-08-20 14:34:50|4151.5|4151|4152|4151.5|4152.5|4151.5|4151.5|4151|1856
1629470100000|2021-08-20 14:35:00|4151.5|4151|4152.5|4151.5|4152.5|4151.5|4151|4150.5|1315
1629470110000|2021-08-20 14:35:10|4152|4151|4152|4151|4152|4151|4151.5|4150.5|992
1629470120000|2021-08-20 14:35:20|4152.5|4151.5|4151.5|4150.5|4152.5|4151.5|4151|4150.5|3976
1629470130000|2021-08-20 14:35:30|4151||4151.5||4151.5||4151||272
1629470140000|2021-08-20 14:35:40|4151||4151||4151||4151||234
1629470150000|2021-08-20 14:35:50|4151.5|4151|4151.5|4150.5|4151.5|4151|4151.5|4150.5|862
1629470160000|2021-08-20 14:36:00|4152|4151|4152|4151|4152|4151.5|4152|4150.5|563
1629470170000|2021-08-20 14:36:10|4151.5||4152||4152||4151.5||439
1629470180000|2021-08-20 14:36:20|4152.5|4151.5|4153|4152|4153|4152|4152|4151.5|2426
1629470190000|2021-08-20 14:36:30|4153.5|4152.5|4154|4153|4154|4153|4153.5|4152.5|992
1629470200000|2021-08-20 14:36:40|4153.5|4153.5|4153|4152.5|4153.5|4153.5|4153|4152.5|1558
1629470210000|2021-08-20 14:36:50|4153.5|4152|4152.5|4152|4153.5|4152|4152.5|4152|192
1629470220000|2021-08-20 14:37:00|4152|4151.5|4153|4152|4153|4152|4151.5|4151|2209
1629470230000|2021-08-20 14:37:10|4152.5|4152.5|4152|4151|4152.5|4152.5|4151.5|4151|2549
1629470240000|2021-08-20 14:37:20|4151.5|4150.5|4150.5|4149.5|4152|4151|4150|4149|2375
1629470250000|2021-08-20 14:37:30|4151|4150|4150.5|4149.5|4151|4150|4150.5|4149.5|412
1629470260000|2021-08-20 14:37:40|4150|4149|4150.5|4149|4150.5|4149.5|4150|4149|1026
1629470280000|2021-08-20 14:38:00|4150|4149.5|4150.5|4150|4150.5|4150|4150|4149|2108
1629470290000|2021-08-20 14:38:10|4150|4149.5|4150|4149|4150.5|4149.5|4150|4149|210
1629470300000|2021-08-20 14:38:20|4149.5|4149.5|4150|4149|4150|4149.5|4149.5|4149|287
1629470310000|2021-08-20 14:38:30|4150.5|4149.5|4150|4149|4151|4149.5|4149.5|4149|1894
1629470320000|2021-08-20 14:38:40|4149.5|4148.5|4149|4148.5|4149.5|4148.5|4149|4148.5|313
1629470330000|2021-08-20 14:38:50|4149.5|4148|4149|4148|4149.5|4148|4148.5|4148|129
1629470340000|2021-08-20 14:39:00|4148.5|4147.5|4147.5|4146.5|4149|4147.5|4147|4146.5|870
1629470350000|2021-08-20 14:39:10|4148|4147|4147.5|4146.5|4148|4147.5|4146|4145.5|9135
1629470360000|2021-08-20 14:39:20|4147|4146|4147|4146|4147|4146.5|4146.5|4146|294
1629470380000|2021-08-20 14:39:40|4146.5|4145.5|4146|4145|4146.5|4145.5|4145.5|4145|1457
1629470390000|2021-08-20 14:39:50|4146.5|4145.5|4147|4146|4147.5|4146.5|4146.5|4145|1444
1629470400000|2021-08-20 14:40:00|4147.5|4146.5|4147.5|4146.5|4147.5|4146.5|4147|4146|1046
1629470410000|2021-08-20 14:40:10|||||||||373
1629470420000|2021-08-20 14:40:20|4147||4147||4147||4147||0
1629470430000|2021-08-20 14:40:30|4146.5|4146|4146.5|4146|4146.5|4146|4146.5|4146|378
1629470440000|2021-08-20 14:40:40|4146|4145.5|4146|4145|4146|4145.5|4145.5|4145|898
1629470450000|2021-08-20 14:40:50|4146.5|4145.5|4146.5|4145.5|4146.5|4145.5|4146.5|4145.5|1569
1629470460000|2021-08-20 14:41:00|4146|4145|4146.5|4145|4146.5|4145|4146|4145|102
1629470470000|2021-08-20 14:41:10|4147|4145.5|4146.5|4145.5|4147.5|4146.5|4146|4145|2240
1629470490000|2021-08-20 14:41:30|4146|4145|4146|4145|4146.5|4145.5|4145.5|4145|561
1629470500000|2021-08-20 14:41:40|4145.5||4146||4146||4145.5||1
1629470520000|2021-08-20 14:42:00|4145.5|4145.5|4146|4145|4146|4145.5|4145.5|4145|351
1629470530000|2021-08-20 14:42:10|4146.5|4145.5|4147|4146|4147|4146|4146|4145.5|1640
1629470540000|2021-08-20 14:42:20|4146.5|4145.5|4147|4145.5|4147|4146|4146|4145.5|601
1629470550000|2021-08-20 14:42:30|4146.5|4146|4147.5|4146.5|4147.5|4147|4146.5|4146|348
1629470560000|2021-08-20 14:42:40|4147||4147.5||4147.5||4147||0
1629470580000|2021-08-20 14:43:00|4147||4147||4147.5||4147||192
1629470590000|2021-08-20 14:43:10|4146.5|4146|4146|4145.5|4146.5|4146|4146|4145.5|1160
1629470600000|2021-08-20 14:43:20|4145.5|4145|4146|4145|4146|4145|4145.5|4145|105
1629470620000|2021-08-20 14:43:40|4146.5|4145.5|4146.5|4146|4147|4146|4146.5|4145.5|821
1629470630000|2021-08-20 14:43:50|4147|4145.5|4145.5|4144.5|4147|4145.5|4145.5|4144.5|2069
1629470650000|2021-08-20 14:44:10|4145||4145.5||4145.5||4145||0
1629470660000|2021-08-20 14:44:20|4145||4145.5||4145.5||4145||0
1629470680000|2021-08-20 14:44:40|4145|4144|4144.5|4143.5|4145.5|4144|4144|4143.5|1713
1629470690000|2021-08-20 14:44:50|4144||4144.5||4144.5||4144||280
1629470700000|2021-08-20 14:45:00|4144|4143|4144|4143.5|4144|4143.5|4143.5|4143|637
1629470710000|2021-08-20 14:45:10|4143.5|4143|4145|4144.5|4145.5|4145|4143.5|4143|3846
1629470720000|2021-08-20 14:45:20|4145.5|4145|4146|4145|4146|4145.5|4145.5|4145|905
1629470730000|2021-08-20 14:45:30|4145.5|4144.5|4144.5|4143|4145.5|4144.5|4144|4143|2201
1629470740000|2021-08-20 14:45:40|4145|4143.5|4145.5|4144.5|4145.5|4144.5|4144.5|4143.5|581
1629470760000|2021-08-20 14:46:00|4145|4145|4145.5|4145|4145.5|4145|4145|4145|50
1629470770000|2021-08-20 14:46:10|4145|4144.5|4145.5|4144.5|4145.5|4144.5|4144.5|4144|2169
1629470780000|2021-08-20 14:46:20|4145||4145||4145||4145||5
1629470790000|2021-08-20 14:46:30|4145.5|4144|4144.5|4143.5|4145.5|4144|4144|4143.5|1121
1629470810000|2021-08-20 14:46:50|4144|4143|4143|4142.5|4144.5|4143|4143|4142.5|765
1629470820000|2021-08-20 14:47:00|4142.5|4142|4144|4143|4144|4143|4142.5|4142|1726
1629470830000|2021-08-20 14:47:10|4143.5|4143.5|4144|4143|4144|4143.5|4143.5|4143|956
1629470860000|2021-08-20 14:47:40|4144.5|4143.5|4145|4143.5|4145.5|4144.5|4144.5|4143|978
1629470870000|2021-08-20 14:47:50|4145.5|4144|4145|4144.5|4145.5|4144.5|4145|4144|149
1629470880000|2021-08-20 14:48:00|4144.5|4144|4145|4144|4145|4144|4144.5|4144|479
1629470890000|2021-08-20 14:48:10|4145.5|4144.5|4145.5|4145|4145.5|4145|4145.5|4144.5|791
1629470900000|2021-08-20 14:48:20|4145|4144.5|4145|4144|4145|4144.5|4145|4144|944
1629470910000|2021-08-20 14:48:30||4144.5||4144.5||4144.5||4144|463
1629470920000|2021-08-20 14:48:40|4144.5|4144|4145|4144|4145|4144.5|4144.5|4144|731
1629470930000|2021-08-20 14:48:50||4144.5||4144.5||4144.5||4144.5|0
1629470940000|2021-08-20 14:49:00|4144.5|4144|4145.5|4144.5|4145.5|4145|4144.5|4144|310
1629470950000|2021-08-20 14:49:10|4145||4145.5||4145.5||4145||111
1629470970000|2021-08-20 14:49:30|4145|4144|4145|4144|4145.5|4144|4144.5|4144|385
1629470990000|2021-08-20 14:49:50|4144.5||4144.5||4145||4144.5||1014
1629471000000|2021-08-20 14:50:00|4144|4143.5|4143.5|4143|4144|4143.5|4143.5|4143|707
1629471010000|2021-08-20 14:50:10|||||||||205
1629471020000|2021-08-20 14:50:20|||||||||119
1629471030000|2021-08-20 14:50:30|4144||4143.5||4144||4143.5||893
1629471040000|2021-08-20 14:50:40|||||||||106
1629471050000|2021-08-20 14:50:50|4143|4142.5|4143.5|4143|4143.5|4143|4143|4142.5|846
1629471060000|2021-08-20 14:51:00|4144|4143.5|4144|4143.5|4144.5|4144|4144|4143.5|1005
1629471070000|2021-08-20 14:51:10|4144.5|4144|4144.5|4143.5|4144.5|4144|4144|4143.5|240
1629471080000|2021-08-20 14:51:20|4145|4144|4144.5|4144|4145|4144.5|4144.5|4144|815
1629471090000|2021-08-20 14:51:30|4144|4143.5|4144|4143|4144|4143.5|4144|4143|791
1629471100000|2021-08-20 14:51:40|4143.5||4143.5||4143.5||4143.5||647
1629471110000|2021-08-20 14:51:50|4143|4142.5|4143.5|4142.5|4143.5|4142.5|4143|4142.5|457
1629471140000|2021-08-20 14:52:20|4143|4142|4143|4142|4143.5|4142|4142.5|4142|628
1629471170000|2021-08-20 14:52:50||4142.5||4142.5||4142.5||4142.5|625
1629471180000|2021-08-20 14:53:00|||||||||241
1629471190000|2021-08-20 14:53:10|4143.5|4143|4143.5|4142.5|4143.5|4143|4143.5|4142.5|800
1629471200000|2021-08-20 14:53:20|4143|4142|4142.5|4142|4143.5|4142|4142.5|4142|801
1629471210000|2021-08-20 14:53:30|4142|4141.5|4142.5|4141.5|4142.5|4142|4142|4141.5|855
1629471220000|2021-08-20 14:53:40|4142||4142||4142||4142||460
1629471230000|2021-08-20 14:53:50|||||||||801
1629471240000|2021-08-20 14:54:00|4142.5|4142|4142.5|4141.5|4142.5|4142|4142.5|4141.5|380
1629471250000|2021-08-20 14:54:10|4142|4142|4142.5|4142|4142.5|4142|4142|4142|877
1629471260000|2021-08-20 14:54:20|4143|4142.5|4143|4142|4143|4142.5|4142.5|4142|1009
1629471270000|2021-08-20 14:54:30||4142.5||4142.5||4142.5||4142|444
1629471290000|2021-08-20 14:54:50|4143.5|4143|4143.5|4143|4143.5|4143|4143.5|4143|1864
1629471300000|2021-08-20 14:55:00|4144|4143.5|4143.5|4142.5|4144|4143.5|4143|4142.5|898
1629471310000|2021-08-20 14:55:10|4144|4143|4145.5|4144.5|4145.5|4144.5|4144|4143|1667
1629471320000|2021-08-20 14:55:20|4145|4144|4144.5|4144|4145.5|4144|4144.5|4144|1051
1629471330000|2021-08-20 14:55:30|||||||||10
1629471340000|2021-08-20 14:55:40|4144|4143.5|4145|4144|4145|4144.5|4144|4143.5|3611
1629471350000|2021-08-20 14:55:50|4144.5|4144.5|4145|4144.5|4145|4144.5|4144.5|4144|1112
1629471360000|2021-08-20 14:56:00|4145.5|4144|4144.5|4143.5|4145.5|4144.5|4144|4143.5|1538
1629471370000|2021-08-20 14:56:10|4145|4144|4145|4143.5|4145|4144|4144.5|4143.5|590
1629471380000|2021-08-20 14:56:20|4144.5|4144|4144.5|4144|4145|4144|4144.5|4143.5|661
1629471400000|2021-08-20 14:56:40|4144|4143.5|4144|4143.5|4144.5|4143.5|4144|4143.5|1217
1629471410000|2021-08-20 14:56:50|4144.5|4144|4144.5|4143.5|4144.5|4144|4144|4143.5|1112
1629471440000|2021-08-20 14:57:20||4144||4143.5||4144||4143.5|400
1629471450000|2021-08-20 14:57:30|4144||4144||4144||4144||220
1629471460000|2021-08-20 14:57:40|4144.5|4144|4146|4145|4146|4145|4144|4144|2750
1629471480000|2021-08-20 14:58:00|4146.5|4145.5|4146|4145|4146.5|4145.5|4145.5|4145|1014
1629471490000|2021-08-20 14:58:10|4145.5||4145.5||4146||4145.5||736
1629471500000|2021-08-20 14:58:20|4145|4144.5|4145|4144.5|4145|4144.5|4145|4144.5|1143
1629471510000|2021-08-20 14:58:30|4144.5|4144|4145|4144|4145|4144.5|4144.5|4144|80
1629471530000|2021-08-20 14:58:50|4145.5|4144.5|4146|4145|4146|4145|4145.5|4144|1558
1629471540000|2021-08-20 14:59:00|4145.5||4145.5||4145.5||4145.5||686
1629471550000|2021-08-20 14:59:10|||||||||288
1629471560000|2021-08-20 14:59:20|4146|4145.5|4146|4145|4146|4145.5|4146|4145|1008
1629471590000|2021-08-20 14:59:50|4145.5|4145.5|4146|4145|4146|4145.5|4145.5|4145|1139
1629471600000|2021-08-20 15:00:00|4145.5||4146||4146||4145.5||266
1629471610000|2021-08-20 15:00:10|4145.5|4145.5|4146|4145|4146|4145.5|4145.5|4145|1128
1629471620000|2021-08-20 15:00:20|4146.5|4145.5|4148|4147.5|4148|4147.5|4146.5|4145|1983
1629471630000|2021-08-20 15:00:30|4148.5|4148|4147.5|4146.5|4148.5|4148|4147.5|4146.5|2911
1629471650000|2021-08-20 15:00:50|4148|4147|4148|4147.5|4148|4147.5|4148|4147|536
1629471660000|2021-08-20 15:01:00|4148.5|4148|4148.5|4147.5|4148.5|4148|4148|4147.5|933
1629471680000|2021-08-20 15:01:20|4148|4147|4147.5|4146.5|4148.5|4147|4147.5|4146.5|705
1629471690000|2021-08-20 15:01:30|4147|4146|4147|4146|4147.5|4146|4146.5|4146|1964
1629471700000|2021-08-20 15:01:40|4146.5|4146.5|4147|4146|4147|4146.5|4146.5|4146|806
1629471720000|2021-08-20 15:02:00|4147.5|4146.5|4147|4146.5|4147.5|4147|4147|4146|1206
1629471740000|2021-08-20 15:02:20|4146.5|4146|4147|4146|4147|4146|4146.5|4146|560
1629471750000|2021-08-20 15:02:30|4146.5||4147||4147||4146.5||13
1629471760000|2021-08-20 15:02:40||4146.5||4146.5||4146.5||4146.5|382
1629471770000|2021-08-20 15:02:50|4146.5|4146|4147|4146|4147|4146.5|4146.5|4146|1098
1629471780000|2021-08-20 15:03:00|||||||||282
1629471790000|2021-08-20 15:03:10|4146.5||4146.5||4146.5||4146.5||505
1629471800000|2021-08-20 15:03:20|4146|4145.5|4146|4145|4146|4145.5|4145.5|4145|1131
1629471810000|2021-08-20 15:03:30|4145.5||4146||4146||4145.5||0
1629471820000|2021-08-20 15:03:40|4145.5||4145.5||4145.5||4145.5||140
1629471840000|2021-08-20 15:04:00|||||||||440
1629471850000|2021-08-20 15:04:10|4145|4144.5|4144|4143|4145|4144.5|4144|4143|1099
1629471860000|2021-08-20 15:04:20|4143.5|4142.5|4143.5|4142.5|4144|4142.5|4143.5|4142.5|348
1629471890000|2021-08-20 15:04:50|||||||||913
1629471900000|2021-08-20 15:05:00|4143|4142|4142.5|4141.5|4143|4142|4142|4141.5|1322
1629471910000|2021-08-20 15:05:10|4143|4142|4143.5|4143|4143.5|4143|4143|4141.5|1666
1629471920000|2021-08-20 15:05:20||4142.5||4142.5||4142.5||4142.5|0
1629471930000|2021-08-20 15:05:30|4144|4143|4143.5|4143|4144|4143.5|4143.5|4142.5|2097
1629471940000|2021-08-20 15:05:40|4144|4143.5|4144|4143|4144|4143.5|4143.5|4143|1142
1629471960000|2021-08-20 15:06:00|4143.5|4143.5|4143.5|4143|4143.5|4143.5|4143.5|4143|529
1629471970000|2021-08-20 15:06:10||4142.5||4142.5||4143||4142.5|486
1629471980000|2021-08-20 15:06:20|4143|4142|4142.5|4142|4143|4142|4142.5|4142|425
1629471990000|2021-08-20 15:06:30|4143|4142.5|4142.5|4142|4143|4142.5|4142.5|4142|1706
1629472000000|2021-08-20 15:06:40|4143||4142.5||4143||4142.5||437
1629472010000|2021-08-20 15:06:50|||||||||190
1629472020000|2021-08-20 15:07:00|||||||||38
1629472030000|2021-08-20 15:07:10|4143|4142.5|4143|4142|4143|4142.5|4143|4142|1134
1629472040000|2021-08-20 15:07:20||4142.5||4142.5||4142.5||4142.5|485
1629472050000|2021-08-20 15:07:30||4142||4142||4142||4142|327
1629472060000|2021-08-20 15:07:40|4143.5|4142.5|4143.5|4142|4143.5|4143|4143|4142|582
1629472070000|2021-08-20 15:07:50|4143|4141.5|4142|4141.5|4143.5|4141.5|4142|4141.5|468
1629472080000|2021-08-20 15:08:00|4142.5|4142|4143|4142|4143|4142.5|4142.5|4141.5|754
1629472090000|2021-08-20 15:08:10|4143.5|4142.5|4143.5|4142.5|4143.5|4143|4143|4142.5|893
1629472100000|2021-08-20 15:08:20||4143||4143||4143||4143|1134
1629472110000|2021-08-20 15:08:30|4144|4143.5|4144|4143|4144|4143.5|4143.5|4143|1082
1629472130000|2021-08-20 15:08:50|4143.5|4142.5|4142.5|4142|4143.5|4142.5|4142.5|4142|682
1629472140000|2021-08-20 15:09:00|4142|4141.5|4142.5|4141.5|4142.5|4141.5|4142|4141.5|442
1629472150000|2021-08-20 15:09:10|4142|4141|4142|4141|4142|4141.5|4141.5|4141|199
1629472160000|2021-08-20 15:09:20|4141.5||4141.5||4141.5||4141.5||78
1629472170000|2021-08-20 15:09:30|4142||4142||4142||4142||0
1629472180000|2021-08-20 15:09:40||4141.5||4141.5||4141.5||4141|938
1629472190000|2021-08-20 15:09:50|4142.5|4141|4141.5|4141|4142.5|4141|4141.5|4141|456
1629472200000|2021-08-20 15:10:00|4141|4140.5|4141|4140.5|4141.5|4140.5|4141|4140.5|1238
1629472210000|2021-08-20 15:10:10|4141.5|4141|4141.5|4140.5|4141.5|4141|4141|4140.5|1091
1629472220000|2021-08-20 15:10:20|||||||||54
1629472230000|2021-08-20 15:10:30|4141||4141||4141.5||4141||141
1629472240000|2021-08-20 15:10:40|4141.5|4141|4141.5|4141|4141.5|4141|4141.5|4141|1099
1629472250000|2021-08-20 15:10:50|||||||||62
1629472260000|2021-08-20 15:11:00|4142|4141.5|4142|4141|4142|4141.5|4141.5|4141|1258
1629472280000|2021-08-20 15:11:20|4142.5|4141.5|4142.5|4142|4142.5|4142|4142.5|4141.5|809
1629472290000|2021-08-20 15:11:30|||||||||214
1629472300000|2021-08-20 15:11:40|4142|4141.5|4142|4141.5|4142|4141.5|4142|4141.5|667
1629472310000|2021-08-20 15:11:50|4142.5|4142|4142|4141|4143|4142|4141.5|4141|903
1629472320000|2021-08-20 15:12:00|||||||||101
1629472340000|2021-08-20 15:12:20|4141.5|4141.5|4141.5|4141|4142|4141.5|4141.5|4141|765
1629472350000|2021-08-20 15:12:30|4141|4140.5|4141.5|4140.5|4141.5|4141|4141|4140.5|1068
1629472360000|2021-08-20 15:12:40||4141||4141||4141||4141|359
1629472370000|2021-08-20 15:12:50|4142|4141.5|4142.5|4142|4142.5|4142|4142|4141.5|739
1629472380000|2021-08-20 15:13:00|4143|4142.5|4143|4142|4143|4142.5|4143|4142|58
1629472390000|2021-08-20 15:13:10|4142.5||4143||4143||4142.5||433
1629472400000|2021-08-20 15:13:20|4142.5||4142.5||4143||4142.5||538
1629472410000|2021-08-20 15:13:30|4143|4142.5|4143|4142|4143|4142.5|4142.5|4142|70
1629472420000|2021-08-20 15:13:40|4143.5|4142.5|4143|4142.5|4143.5|4142.5|4143|4142.5|1260
1629472440000|2021-08-20 15:14:00|4142.5|4142|4143|4142|4143|4142.5|4142.5|4142|837
1629472450000|2021-08-20 15:14:10|||||||||651
1629472490000|2021-08-20 15:14:50|4142.5|4142.5|4142|4141.5|4143|4142.5|4142|4141.5|2559
1629472500000|2021-08-20 15:15:00|4141.5|4141|4141.5|4140.5|4141.5|4141|4141|4140.5|556
1629472510000|2021-08-20 15:15:10|4142|4141|4141.5|4141|4142|4141.5|4141.5|4140.5|884
1629472520000|2021-08-20 15:15:20|4142|4141.5|4142.5|4142|4142.5|4142|4141.5|4141|2241
1629472530000|2021-08-20 15:15:30|4143||4143||4143||4143||178
1629472540000|2021-08-20 15:15:40|4143.5|4142.5|4143|4142.5|4143.5|4143|4143|4142.5|1554
1629472550000|2021-08-20 15:15:50|4142.5|4142|4143|4142|4143|4142|4142.5|4142|547
1629472560000|2021-08-20 15:16:00|||||||||284
1629472580000|2021-08-20 15:16:20|4142.5|4141.5|4142|4141.5|4142.5|4141.5|4142|4141.5|697
1629472590000|2021-08-20 15:16:30|4141.5|4141|4141.5|4141|4141.5|4141|4141.5|4141|890
1629472600000|2021-08-20 15:16:40|4142|4141.5|4142.5|4142|4143|4142|4141.5|4141|4045
1629472610000|2021-08-20 15:16:50|4142|4141.5|4142.5|4141.5|4142.5|4141.5|4142|4141.5|209
1629472630000|2021-08-20 15:17:10|||||||||608
1629472640000|2021-08-20 15:17:20|4142|4142|4142.5|4141.5|4142.5|4142|4142|4141.5|1207
1629472660000|2021-08-20 15:17:40|4143|4142|4142.5|4141.5|4143|4142.5|4142|4141.5|3404
1629472670000|2021-08-20 15:17:50||4142||4141.5||4142||4141.5|137
1629472680000|2021-08-20 15:18:00|4142||4142||4142.5||4142||81
1629472690000|2021-08-20 15:18:10|4141.5|4141|4141.5|4141|4141.5|4141|4141.5|4141|558
1629472700000|2021-08-20 15:18:20|4141|4140.5|4140.5|4140|4141|4140.5|4140|4139.5|6523
1629472710000|2021-08-20 15:18:30|4140|4139.5|4139.5|4139|4140|4139.5|4139.5|4138.5|760
1629472720000|2021-08-20 15:18:40|4140|4139.5|4140|4139|4140.5|4139.5|4139|4138.5|9215
1629472730000|2021-08-20 15:18:50|4140.5|4139.5|4140.5|4139.5|4140.5|4140|4140.5|4139|3265
1629472740000|2021-08-20 15:19:00|4140|4139|4140|4139.5|4140.5|4139.5|4140|4139|2788
1629472750000|2021-08-20 15:19:10|||||||||651
1629472770000|2021-08-20 15:19:30|4139.5|4139|4140|4139.5|4140.5|4139.5|4139.5|4139|3204
1629472790000|2021-08-20 15:19:50|4140.5|4139|4139.5|4139|4140.5|4139|4139.5|4139|3265
1629472800000|2021-08-20 15:20:00|4140.5|4139.5|4140|4139|4140.5|4139.5|4139.5|4139|5646
1629472810000|2021-08-20 15:20:10|4139.5|4138.5|4140|4139|4140|4139.5|4139|4138.5|5185
1629472820000|2021-08-20 15:20:20||4139.5||4139||4139.5||4139|412
1629472830000|2021-08-20 15:20:30||4139.5||4139.5||4139.5||4139.5|116
1629472840000|2021-08-20 15:20:40|4139.5|4139|4140|4139|4140|4139.5|4139.5|4139|1092
1629472860000|2021-08-20 15:21:00|4139.5|4138.5|4139|4138.5|4139.5|4138.5|4139|4138.5|467
1629472870000|2021-08-20 15:21:10|4138.5|4138|4138.5|4138|4139|4138.5|4138.5|4138|571
1629472880000|2021-08-20 15:21:20||4137.5||4137.5||4138||4137.5|1189
1629472890000|2021-08-20 15:21:30|4138|4138|4138.5|4138|4139|4138|4138|4137.5|2072
1629472900000|2021-08-20 15:21:40|||||||||834
1629472910000|2021-08-20 15:21:50|4139|4138.5|4140|4139|4140|4139.5|4139|4138.5|4097
1629472920000|2021-08-20 15:22:00|4139.5|4138.5|4139|4138|4139.5|4138.5|4138.5|4138|1986
1629472930000|2021-08-20 15:22:10|4138.5|4138.5|4139|4138.5|4139|4138.5|4138.5|4138|613
1629472940000|2021-08-20 15:22:20|4139.5|4139|4139.5|4138.5|4139.5|4139|4138|4137.5|5952
1629472950000|2021-08-20 15:22:30||4139||4139||4139||4139|291
1629472960000|2021-08-20 15:22:40|4140|4139.5|4139.5|4139|4140|4139.5|4139.5|4139|2304
1629472970000|2021-08-20 15:22:50|4140|4139.5|4140|4139|4140|4139.5|4139.5|4139|232
1629472980000|2021-08-20 15:23:00|4139.5|4138.5|4140|4139.5|4140|4139.5|4139.5|4138.5|1788
1629472990000|2021-08-20 15:23:10|4140.5|4140|4140.5|4139.5|4140.5|4140|4140|4139.5|749
1629473000000|2021-08-20 15:23:20|4140|4139|4140|4139|4140.5|4139.5|4139.5|4139|986
1629473030000|2021-08-20 15:23:50|4139.5|4138.5|4138.5|4138|4139.5|4138.5|4138.5|4138|1404
1629473040000|2021-08-20 15:24:00|4139|4137.5|4138.5|4137.5|4139|4138|4138.5|4137.5|1399
1629473050000|2021-08-20 15:24:10|4139|4138|4139|4138|4139|4138|4138|4137.5|187
1629473060000|2021-08-20 15:24:20|4138.5|4138.5|4138.5|4138|4139|4138.5|4138.5|4137.5|663
1629473070000|2021-08-20 15:24:30|4138|4137.5|4138|4137|4138|4137.5|4138|4137|326
1629473080000|2021-08-20 15:24:40|4137.5|4137.5|4137.5|4137|4138|4137.5|4137.5|4137|401
1629473090000|2021-08-20 15:24:50|4137|4136.5|4136.5|4136|4137|4136.5|4136.5|4136|23
1629473100000|2021-08-20 15:25:00|4137|4136.5|4137.5|4136.5|4137.5|4137|4136.5|4136|992
1629473110000|2021-08-20 15:25:10|4137|4137|4137.5|4136.5|4137.5|4137|4137|4136.5|210
1629473120000|2021-08-20 15:25:20||4137||4137||4137||4137|201
1629473130000|2021-08-20 15:25:30|4138|4137.5|4138|4137.5|4138|4137.5|4138|4137|728
1629473140000|2021-08-20 15:25:40|4138.5|4138|4138|4137.5|4138.5|4138|4138|4137.5|316
1629473150000|2021-08-20 15:25:50||4137||4137||4137.5||4137|507
1629473160000|2021-08-20 15:26:00|4138.5|4137.5|4138|4137.5|4138.5|4138|4138|4137|1836
1629473170000|2021-08-20 15:26:10|4138.5||4138.5||4138.5||4138||7
1629473180000|2021-08-20 15:26:20|4138||4138.5||4138.5||4138||270
1629473190000|2021-08-20 15:26:30|4138|4137|4137.5|4137|4138|4137|4137.5|4137|298
1629473200000|2021-08-20 15:26:40|4138|4137.5|4138|4137|4138|4137.5|4138|4137|443
1629473210000|2021-08-20 15:26:50|4137.5||4137.5||4137.5||4137.5||194
1629473220000|2021-08-20 15:27:00|4137|4136.5|4137|4136|4137|4136.5|4137|4136|632
1629473230000|2021-08-20 15:27:10|||||||||114
1629473240000|2021-08-20 15:27:20|4137.5|4136.5|4138|4137|4138|4137.5|4137.5|4136.5|2320
1629473250000|2021-08-20 15:27:30|4137.5||4138||4138||4137.5||656
1629473270000|2021-08-20 15:27:50|4137.5||4138||4138||4137.5||100
1629473280000|2021-08-20 15:28:00|4137.5|4137.5|4138.5|4137.5|4138.5|4137.5|4137.5|4137|1574
1629473290000|2021-08-20 15:28:10|4138|4137|4138.5|4137.5|4138.5|4137.5|4138|4137|386
1629473300000|2021-08-20 15:28:20|4138|4138|4138.5|4138|4139|4138.5|4138|4137.5|473
1629473310000|2021-08-20 15:28:30|||||||||1
1629473320000|2021-08-20 15:28:40|4139|4138.5|4139.5|4138.5|4139.5|4138.5|4139|4138|372
1629473330000|2021-08-20 15:28:50|4139||4139||4139||4139||130
1629473340000|2021-08-20 15:29:00|4139.5|4139|4139|4138.5|4139.5|4139|4139|4138|411
1629473350000|2021-08-20 15:29:10|4139.5|4139|4139|4138.5|4139.5|4139|4139|4138.5|5758
1629473360000|2021-08-20 15:29:20|4139.5|4139|4139.5|4138.5|4139.5|4139|4139.5|4138.5|324
1629473370000|2021-08-20 15:29:30||4139||4139||4139||4139|4
1629473380000|2021-08-20 15:29:40|||||||||391
1629473390000|2021-08-20 15:29:50|4139|4138.5|4139.5|4138.5|4139.5|4138.5|4138.5|4138|1335
1629702020000|2021-08-23 07:00:20|4147|4143|4145.5|4143|4147|4143|4145.5|4143|0
1629702030000|2021-08-23 07:00:30|4146|4142.5|4147|4143.5|4147.5|4143.5|4146|4142.5|487
1629702040000|2021-08-23 07:00:40|4146.5|4143|4145.5|4142|4146.5|4143.5|4145|4142|882
1629702050000|2021-08-23 07:00:50||4142.5||4142.5||4142.5||4142.5|0
1629702060000|2021-08-23 07:01:00|4145|4143|4145|4143|4145.5|4143.5|4144.5|4143|82
1629702070000|2021-08-23 07:01:10|4144.5|4142.5|4144.5|4142.5|4145|4142.5|4144|4142|110
1629702080000|2021-08-23 07:01:20|4144|4142|4144.5|4142.5|4144.5|4142.5|4143|4141.5|332
1629702090000|2021-08-23 07:01:30|4145.5|4143|4145.5|4143.5|4145.5|4143.5|4145.5|4143|236
1629702100000|2021-08-23 07:01:40|4145|4143|4144.5|4142|4145|4143|4143|4142|434
1629702110000|2021-08-23 07:01:50|4145|4142.5|4144.5|4142.5|4145|4142.5|4144.5|4142.5|0
1629702120000|2021-08-23 07:02:00|4145|4143|4144|4142.5|4145.5|4143.5|4143.5|4142|1034
1629702130000|2021-08-23 07:02:10|4143.5|4142|4142.5|4141|4145|4142.5|4141|4139|5064
1629702140000|2021-08-23 07:02:20|4142|4140.5|4140.5|4139|4143|4141|4140|4138.5|3274
1629702150000|2021-08-23 07:02:30|4140|4138.5|4143.5|4142|4143.5|4142|4140|4138.5|2366
1629702160000|2021-08-23 07:02:40|4143|4142.5|4143|4141.5|4146|4144|4142.5|4140.5|2629
1629702170000|2021-08-23 07:02:50|4143.5|4142|4143.5|4141.5|4144|4142.5|4142.5|4141.5|477
1629702180000|2021-08-23 07:03:00|4144|4142|4146|4144|4146.5|4144.5|4144|4141.5|306
1629702190000|2021-08-23 07:03:10|4145.5|4143|4145|4143|4145.5|4143|4145|4143|318
1629702200000|2021-08-23 07:03:20|4144.5|4142.5|4145|4142.5|4145|4143.5|4143.5|4142|1479
1629702210000|2021-08-23 07:03:30|4144.5|4142|4143.5|4142|4145|4143|4143|4141.5|1689
1629702220000|2021-08-23 07:03:40|4143|4141.5|4144|4142|4144|4142.5|4142.5|4141|1752
1629702230000|2021-08-23 07:03:50|4143.5|4141.5|4142.5|4141.5|4143.5|4141.5|4142.5|4141|183
1629702240000|2021-08-23 07:04:00|4142|4141|4143|4141|4143.5|4142|4141.5|4140.5|829
1629702250000|2021-08-23 07:04:10|4142.5|4140.5|4141.5|4139.5|4142.5|4140.5|4141|4139|558
1629702260000|2021-08-23 07:04:20|4142|4140|4143|4140.5|4143|4140.5|4142|4140|429
1629702270000|2021-08-23 07:04:30|4142.5|4140|4140|4139|4143|4140.5|4140|4139|722
1629702280000|2021-08-23 07:04:40|4139.5|4138.5|4140|4139|4140|4139|4139.5|4138.5|189
1629702290000|2021-08-23 07:04:50|4139.5|4138.5|4136|4134|4139.5|4138.5|4135.5|4133.5|1195
1629702300000|2021-08-23 07:05:00|4136.5|4134.5|4135|4133|4137|4135.5|4132|4130.5|1940
1629702310000|2021-08-23 07:05:10|4134.5|4133.5|4134.5|4133|4135|4134.5|4134.5|4133|621
1629702320000|2021-08-23 07:05:20|4134|4132.5|4134|4132.5|4134.5|4132.5|4133.5|4132|376
1629702330000|2021-08-23 07:05:30|4133.5|4132|4133.5|4131.5|4133.5|4132|4133.5|4131.5|332
1629702340000|2021-08-23 07:05:40|4133|4131|4131.5|4129.5|4133|4131.5|4131.5|4129|603
1629702350000|2021-08-23 07:05:50|4131|4129|4130.5|4128.5|4131|4130.5|4130.5|4128|74
1629702360000|2021-08-23 07:06:00|4131|4127.5|4128.5|4127|4131|4128|4128.5|4126.5|230
1629702370000|2021-08-23 07:06:10|4128|4126.5|4128|4126.5|4128|4126.5|4128|4126.5|61
1629702380000|2021-08-23 07:06:20|4128.5|4127|4131.5|4130|4131.5|4130|4128.5|4127|1742
1629702390000|2021-08-23 07:06:30|4132|4130.5|4133.5|4131|4133.5|4131|4132|4130.5|182
1629702400000|2021-08-23 07:06:40|4134|4131.5|4133.5|4131.5|4134.5|4132|4133.5|4131.5|42
1629702410000|2021-08-23 07:06:50||4131||4131||4131||4131|0
1629702420000|2021-08-23 07:07:00|4133|4131.5|4133.5|4132|4133.5|4132|4133|4131.5|73
1629702430000|2021-08-23 07:07:10|4134|4132.5|4134|4132.5|4134.5|4133|4133.5|4132.5|407
1629702440000|2021-08-23 07:07:20|4134.5|4133|4134|4133|4134.5|4133|4134|4133|145
1629702460000|2021-08-23 07:07:40|4134.5|4133.5|4138|4136.5|4138.5|4136.5|4134.5|4133.5|402
1629702470000|2021-08-23 07:07:50|4138.5|4137|4138|4136.5|4139.5|4137.5|4138|4136.5|301
1629702480000|2021-08-23 07:08:00|4138.5|4137|4141.5|4139|4141.5|4139|4138|4136.5|3326
1629702490000|2021-08-23 07:08:10|4141|4139.5|4141.5|4140|4141.5|4140|4141|4139.5|1123
1629702500000|2021-08-23 07:08:20|4141|4139.5|4141.5|4140|4141.5|4140|4140|4138.5|2842
1629702510000|2021-08-23 07:08:30|4142|4140.5|4142.5|4141.5|4143|4141.5|4142|4140.5|1063
1629702520000|2021-08-23 07:08:40|4142|4142|4141.5|4140|4143|4142|4141|4140|7248
1629702530000|2021-08-23 07:08:50|4141|4139.5|4140.5|4139.5|4141|4139.5|4140.5|4139.5|479
1629702540000|2021-08-23 07:09:00|4140|4139|4139.5|4138.5|4140.5|4139.5|4139.5|4138|1533
1629702550000|2021-08-23 07:09:10|4140|4139|4140|4139|4140|4139|4140|4139|394
1629702560000|2021-08-23 07:09:20||4138.5||4138.5||4139||4138.5|0
1629702570000|2021-08-23 07:09:30|4139.5|4138|4139.5|4138|4139.5|4138.5|4139|4138|1716
1629702580000|2021-08-23 07:09:40|4140|4138.5|4140.5|4139|4141|4140|4140|4138|1257
1629702590000|2021-08-23 07:09:50|||||||||60
1629702600000|2021-08-23 07:10:00|4141|4139.5|4143|4141.5|4143|4141.5|4141|4139.5|694
1629702610000|2021-08-23 07:10:10|4143.5|4142|4144.5|4143|4144.5|4143.5|4143.5|4142|570
1629702620000|2021-08-23 07:10:20|4145|4143.5|4145.5|4144.5|4145.5|4144.5|4145|4143.5|100
1629702630000|2021-08-23 07:10:30|4146|4145|4146|4144.5|4146.5|4145.5|4145.5|4144.5|757
1629702650000|2021-08-23 07:10:50|4145.5|4145|4146|4145|4146.5|4146|4145.5|4145|1333
1629702660000|2021-08-23 07:11:00|4146.5|4145.5|4146.5|4145|4147|4146|4145.5|4145|1492
1629702680000|2021-08-23 07:11:20|4147|4145.5|4146|4144.5|4147|4146|4145|4144|4569
1629702690000|2021-08-23 07:11:30|4146.5|4145|4147|4145.5|4147|4146|4146.5|4145|1211
1629702700000|2021-08-23 07:11:40|4147.5|4146|4147.5|4146.5|4148.5|4146.5|4147|4146|515
1629702710000|2021-08-23 07:11:50|4148|4146|4148|4146.5|4148.5|4147.5|4148|4146|209
1629702720000|2021-08-23 07:12:00|||||||||150
1629702730000|2021-08-23 07:12:10|4148.5|4147|4148.5|4147.5|4149|4148|4148.5|4147|445
1629702740000|2021-08-23 07:12:20|4149|4148|4145|4143.5|4149.5|4148|4145|4143|7962
1629702750000|2021-08-23 07:12:30|4144.5|4143|4144|4143|4144.5|4143.5|4144|4143|700
1629702760000|2021-08-23 07:12:40|4144.5|4143.5|4144.5|4143.5|4145.5|4144|4144|4143|210
1629702770000|2021-08-23 07:12:50|4145|4143|4145|4143|4145|4144|4144|4143|1053
1629702780000|2021-08-23 07:13:00|4145.5|4143.5|4146|4145|4146|4145.5|4145.5|4143.5|1384
1629702790000|2021-08-23 07:13:10|4146.5|4145.5|4147|4145.5|4147|4146.5|4146|4145|1892
1629702800000|2021-08-23 07:13:20|4146.5|4145|4146.5|4145|4146.5|4145.5|4146|4144.5|1153
1629702810000|2021-08-23 07:13:30|4147|4146|4146|4144.5|4147|4146|4145.5|4144.5|1978
1629702820000|2021-08-23 07:13:40|4146.5|4144|4146|4144.5|4146.5|4144.5|4145|4144|1477
1629702830000|2021-08-23 07:13:50|4145.5|4145|4146|4145|4146.5|4145.5|4145.5|4144|1016
1629702840000|2021-08-23 07:14:00|4146.5|4145.5|4148|4146.5|4148|4146.5|4146|4144.5|1543
1629702850000|2021-08-23 07:14:10|4147|4147|4147.5|4146.5|4147.5|4147|4147|4146.5|310
1629702860000|2021-08-23 07:14:20|4148|4147|4148|4146.5|4148.5|4147|4147.5|4146|1563
1629702870000|2021-08-23 07:14:30|||||||||2
1629702880000|2021-08-23 07:14:40|4148.5|4147|4148|4146.5|4148.5|4147.5|4148|4146.5|2785
1629702890000|2021-08-23 07:14:50|4147.5|4147|4148|4147|4148.5|4147.5|4147.5|4146.5|873
1629702900000|2021-08-23 07:15:00|4148.5|4146.5|4148.5|4147|4148.5|4147|4148.5|4146.5|197
1629702910000|2021-08-23 07:15:10|4149|4147.5|4149.5|4148|4150|4149|4149|4147.5|1177
1629702920000|2021-08-23 07:15:20|4150|4148.5|4149.5|4148|4150|4148.5|4149.5|4148|530
1629702930000|2021-08-23 07:15:30|4149|4147.5|4147|4145.5|4149|4147.5|4146.5|4145.5|5535
1629702940000|2021-08-23 07:15:40|4146.5|4146|4147.5|4146|4147.5|4146|4146.5|4145.5|98
1629702950000|2021-08-23 07:15:50|4148|4146.5|4146.5|4145.5|4148|4146.5|4146.5|4145.5|497
1629702970000|2021-08-23 07:16:10|4146|4145|4144.5|4143.5|4146|4145|4144|4143|2257
1629702980000|2021-08-23 07:16:20|4144|4143|4143.5|4143|4144|4143|4143.5|4143|145
1629702990000|2021-08-23 07:16:30|4144|4142.5|4143|4142|4144|4142.5|4142.5|4141.5|643
1629703000000|2021-08-23 07:16:40|4142.5|4141.5|4143|4142|4143|4142|4142.5|4141.5|1
1629703010000|2021-08-23 07:16:50|4144|4142.5|4144|4142.5|4144|4142.5|4144|4142.5|213
1629703020000|2021-08-23 07:17:00|4143.5|4142|4143.5|4142|4144|4142.5|4143|4142|0
1629703030000|2021-08-23 07:17:10||4142.5||4142.5||4143||4142.5|0
1629703040000|2021-08-23 07:17:20|4143|4142|4144.5|4143|4144.5|4143|4143|4142|78
1629703050000|2021-08-23 07:17:30|4144|4142.5|4144.5|4143|4144.5|4144|4144|4142.5|150
1629703070000|2021-08-23 07:17:50|4144|4143.5|4144.5|4143|4144.5|4143.5|4144|4143|40
1629703080000|2021-08-23 07:18:00|4144|4143.5|4143|4142|4144.5|4143.5|4143|4142|2170
1629703090000|2021-08-23 07:18:10|4143.5||4143||4143.5||4143||0
1629703100000|2021-08-23 07:18:20|4143.5|4142.5|4144|4143|4144|4143|4143.5|4142.5|309
1629703110000|2021-08-23 07:18:30|4144.5|4143.5|4144.5|4143|4145|4144.5|4144.5|4143|1198
1629703120000|2021-08-23 07:18:40|4145|4143.5|4144|4143|4145|4143.5|4144|4143|67
1629703130000|2021-08-23 07:18:50|4144.5|4143.5|4144.5|4143.5|4145|4144|4144|4143.5|375
1629703140000|2021-08-23 07:19:00|4144|4143|4144|4143|4144.5|4143.5|4144|4143|1651
1629703150000|2021-08-23 07:19:10|4143.5|4142.5|4143.5|4142|4143.5|4142.5|4142.5|4141|3240
1629703160000|2021-08-23 07:19:20|4144|4142.5|4143|4142|4144|4142.5|4143|4142|0
1629703170000|2021-08-23 07:19:30|4143.5|4141.5|4142.5|4141.5|4143.5|4142|4142.5|4141.5|1352
1629703180000|2021-08-23 07:19:40|4142||4142.5||4142.5||4142||0
1629703190000|2021-08-23 07:19:50|4142|4140.5|4141|4139.5|4142.5|4140.5|4141|4139.5|523
1629703200000|2021-08-23 07:20:00|4140.5||4140.5||4141||4140.5||270
1629703210000|2021-08-23 07:20:10|4140|4139|4140|4138.5|4140|4139|4139.5|4138|550
1629703220000|2021-08-23 07:20:20||4139||4139||4139||4139|1
1629703230000|2021-08-23 07:20:30|4140.5|4138.5|4141.5|4140|4142|4141|4140|4138.5|945
1629703240000|2021-08-23 07:20:40||4139.5||4139.5||4139.5||4139.5|0
1629703250000|2021-08-23 07:20:50|4141|4139|4138.5|4137.5|4141.5|4139|4138|4137|3738
1629703260000|2021-08-23 07:21:00|4138|4138|4139.5|4138|4139.5|4138.5|4138|4137.5|550
1629703270000|2021-08-23 07:21:10||4138.5||4138.5||4138.5||4138.5|0
1629703290000|2021-08-23 07:21:30|||||||||126
1629703300000|2021-08-23 07:21:40|4139|4138|4138|4137.5|4139.5|4138|4138|4137.5|736
1629703310000|2021-08-23 07:21:50|4138.5||4138.5||4138.5||4138.5||50
1629703320000|2021-08-23 07:22:00|4139|4138|4139|4138|4139|4138|4139|4138|1317
1629703330000|2021-08-23 07:22:10|4139.5|4138.5|4139|4138|4139.5|4138.5|4139|4138|218
1629703340000|2021-08-23 07:22:20|4138.5|4137.5|4137|4135.5|4139|4137.5|4136.5|4135.5|2998
1629703350000|2021-08-23 07:22:30|4136.5|4135|4135|4134|4136.5|4135|4134.5|4134|1025
1629703360000|2021-08-23 07:22:40|4134.5|4133.5|4134.5|4133.5|4135|4133.5|4134|4132.5|546
1629703380000|2021-08-23 07:23:00|4134|4134|4135.5|4134.5|4135.5|4135|4134|4133.5|851
1629703390000|2021-08-23 07:23:10|4136|4135|4135.5|4134|4136|4135.5|4135|4134|381
1629703400000|2021-08-23 07:23:20|4135||4135||4135||4134.5||150
1629703410000|2021-08-23 07:23:30||4134.5||4134||4134.5||4134|136
1629703420000|2021-08-23 07:23:40||4134.5||4134||4134.5||4134|0
1629703430000|2021-08-23 07:23:50|4135.5|4134.5|4135.5|4134.5|4135.5|4135|4135.5|4134|94
1629703460000|2021-08-23 07:24:20|4135||4135.5||4135.5||4135||0
1629703470000|2021-08-23 07:24:30|4135|4134|4134.5|4134|4135.5|4135|4134.5|4134|3354
1629703480000|2021-08-23 07:24:40|4134|4133.5|4134.5|4133.5|4134.5|4133.5|4134|4133.5|889
1629703490000|2021-08-23 07:24:50|4134|4132.5|4134|4133|4135|4134|4133.5|4132.5|3835
1629703500000|2021-08-23 07:25:00|4134.5|4133.5|4134|4133|4134.5|4133.5|4133|4132.5|4843
1629703510000|2021-08-23 07:25:10|4133.5|4133.5|4135|4134|4135|4134|4133.5|4132|2618
1629703520000|2021-08-23 07:25:20||4134.5||4134.5||4134.5||4134.5|250
1629703530000|2021-08-23 07:25:30|4134.5|4134|4133|4132.5|4135|4134|4133|4132|5241
1629703540000|2021-08-23 07:25:40|4132.5|4132|4134|4132.5|4134.5|4133.5|4132.5|4132|2500
1629703550000|2021-08-23 07:25:50|4133.5|4132|4132.5|4132|4133.5|4132.5|4132.5|4131.5|1873
1629703560000|2021-08-23 07:26:00|4133|4132.5|4133|4132|4133|4132.5|4132.5|4132|283
1629703570000|2021-08-23 07:26:10|4132.5|4131.5|4132.5|4131.5|4133|4132|4132|4131.5|1607
1629703580000|2021-08-23 07:26:20|4132|4131|4132|4131|4132|4131.5|4131.5|4130.5|2762
1629703590000|2021-08-23 07:26:30|4132.5|4131.5|4133.5|4132.5|4133.5|4132.5|4132.5|4131|2181
1629703600000|2021-08-23 07:26:40|4134|4133|4133.5|4132.5|4134|4133|4133|4132|492
1629703610000|2021-08-23 07:26:50|4134|4133|4134|4133.5|4134|4133.5|4134|4132.5|300
1629703620000|2021-08-23 07:27:00|4134.5|4134|4137|4135.5|4137|4135.5|4134.5|4134|1808
1629703630000|2021-08-23 07:27:10|4137.5|4136|4139|4138|4139|4138|4137.5|4136|819
1629703640000|2021-08-23 07:27:20|4139.5|4138.5|4138|4137.5|4140.5|4139|4138|4137.5|4709
1629703650000|2021-08-23 07:27:30|4138.5|4138|4138.5|4137.5|4138.5|4138|4138|4137.5|0
1629703660000|2021-08-23 07:27:40|4138|4137|4136|4135.5|4138.5|4137|4136|4135.5|2901
1629703670000|2021-08-23 07:27:50|4135.5|4135|4136|4134.5|4136|4135.5|4135.5|4134.5|1235
1629703680000|2021-08-23 07:28:00|4135.5|4135|4136|4135|4136|4135.5|4135.5|4134.5|0
1629703690000|2021-08-23 07:28:10||4135.5||4135.5||4135.5||4135.5|11
1629703700000|2021-08-23 07:28:20|4135.5|4135|4133.5|4132.5|4136|4135|4133|4132|2292
1629703710000|2021-08-23 07:28:30|4133|4133|4134.5|4133.5|4134.5|4133.5|4133|4133|1065
1629703720000|2021-08-23 07:28:40|4134|4134|4134|4133|4134.5|4134|4133.5|4133|545
1629703730000|2021-08-23 07:28:50|4133.5|4132.5|4133.5|4132.5|4134|4133|4133.5|4132.5|0
1629703740000|2021-08-23 07:29:00|4134|4132|4132|4131|4134|4132|4131|4130|2172
1629703750000|2021-08-23 07:29:10|4132.5|4131.5|4132.5|4131.5|4132.5|4132|4132|4131|1047
1629703760000|2021-08-23 07:29:20|4133|4132|4132.5|4131.5|4134|4132.5|4131.5|4130.5|2022
1629703770000|2021-08-23 07:29:30|4133|4132|4133|4132|4133|4132|4132.5|4131|148
1629703780000|2021-08-23 07:29:40|4132.5|4131.5|4133|4132.5|4133|4132.5|4132.5|4131.5|270
1629703790000|2021-08-23 07:29:50||4132||4132.5||4132.5||4132|200
1629703800000|2021-08-23 07:30:00|4132.5|4132|4131.5|4130.5|4133|4132|4130.5|4130|3977
1629703810000|2021-08-23 07:30:10|4131|4130|4132.5|4131|4132.5|4131.5|4130|4129|1786
1629703820000|2021-08-23 07:30:20|4132|4131.5|4133.5|4132.5|4133.5|4132.5|4132|4131.5|312
1629703830000|2021-08-23 07:30:30|4133|4132|4132.5|4131.5|4133|4132|4132|4131.5|1016
1629703840000|2021-08-23 07:30:40|4132|4131|4130.5|4129|4132.5|4131.5|4130|4129|2512
1629703850000|2021-08-23 07:30:50|4130|4129.5|4131.5|4130.5|4132|4131.5|4130|4129.5|741
1629703860000|2021-08-23 07:31:00|4131|4130|4128|4127|4131.5|4130|4127.5|4126|2116
1629703870000|2021-08-23 07:31:10|4128.5|4126.5|4128|4127.5|4128.5|4127.5|4128|4126.5|0
1629703880000|2021-08-23 07:31:20|4127.5|4126.5|4127|4125.5|4127.5|4127|4127|4125.5|294
1629703890000|2021-08-23 07:31:30|4126.5|4125|4126|4124.5|4127|4126.5|4126|4124.5|1019
1629703900000|2021-08-23 07:31:40|4125.5|4125|4126|4124.5|4126|4125|4125.5|4124.5|50
1629703910000|2021-08-23 07:31:50|4125.5||4125.5||4126||4125.5||0
1629703920000|2021-08-23 07:32:00|4126|4124|4125|4124|4126|4124|4124.5|4122.5|2553
1629703930000|2021-08-23 07:32:10|4124.5|4123.5|4124.5|4123.5|4124.5|4123.5|4124.5|4123|0
1629703940000|2021-08-23 07:32:20|4125|4124|4125|4124|4125|4124|4125|4124|372
1629703950000|2021-08-23 07:32:30|4124.5|4123.5|4125|4124|4125|4124|4124|4123.5|375
1629703960000|2021-08-23 07:32:40|4124.5|4123.5|4124.5|4123.5|4124.5|4124|4124.5|4123.5|279
1629703970000|2021-08-23 07:32:50|4125|4124|4125.5|4124.5|4125.5|4124.5|4125|4124|368
1629703980000|2021-08-23 07:33:00|4125|4123.5|4125.5|4124.5|4125.5|4124.5|4125|4123.5|680
1629703990000|2021-08-23 07:33:10|4125|4124|4125.5|4124.5|4125.5|4124.5|4125|4124|72
1629704000000|2021-08-23 07:33:20|4126|4125|4126|4125|4126|4125|4126|4125|234
1629704010000|2021-08-23 07:33:30|4126.5||4126.5||4127||4126.5||188
1629704020000|2021-08-23 07:33:40|||||||||244
1629704030000|2021-08-23 07:33:50|4126||4126.5||4126.5||4126||0
1629704040000|2021-08-23 07:34:00|4126|4124.5|4124.5|4122.5|4126|4125.5|4123.5|4122|5167
1629704050000|2021-08-23 07:34:10|4124|4122|4123.5|4122|4124.5|4123|4123|4122|395
1629704060000|2021-08-23 07:34:20|4124|4122.5|4123.5|4122|4124.5|4123|4123.5|4122|0
1629704070000|2021-08-23 07:34:30|4123||4123.5||4123.5||4123||0
1629704080000|2021-08-23 07:34:40|4123||4123.5||4123.5||4123||0
1629704090000|2021-08-23 07:34:50||4122.5||4122.5||4122.5||4122.5|0
1629704100000|2021-08-23 07:35:00|4123|4123|4123|4122.5|4123.5|4123|4122.5|4122|2006
1629704110000|2021-08-23 07:35:10||4122||4122||4122||4122|61
1629704120000|2021-08-23 07:35:20||4122.5||4122.5||4122.5||4122.5|0
1629704130000|2021-08-23 07:35:30|4122.5|4121.5|4123|4122.5|4123|4122.5|4122.5|4121.5|85
1629704140000|2021-08-23 07:35:40|4123.5||4123.5||4123.5||4123.5||261
1629704150000|2021-08-23 07:35:50|4123||4123.5||4123.5||4123||3
1629704160000|2021-08-23 07:36:00|4124|4123|4124.5|4123|4125|4123|4123.5|4123|1439
1629704170000|2021-08-23 07:36:10|4125|4123.5|4126|4124|4126|4124|4125|4123.5|201
1629704180000|2021-08-23 07:36:20|4126.5|4124.5|4126|4125.5|4126.5|4125.5|4126|4124.5|538
1629704190000|2021-08-23 07:36:30|4125.5|4125|4126|4125|4126|4125|4125|4124.5|922
1629704200000|2021-08-23 07:36:40|4125.5|4124.5|4126|4124.5|4126|4125|4125|4124|927
1629704210000|2021-08-23 07:36:50|4125.5|4124|4124.5|4123.5|4126.5|4125|4124.5|4123|320
1629704220000|2021-08-23 07:37:00|4125|4124|4125|4123|4125|4124|4124.5|4122.5|0
1629704250000|2021-08-23 07:37:30|4124.5|4125|4126|4123.5|4126.5|4125|4124.5|4123.5|0
1629704260000|2021-08-23 07:37:40|4126.5|4124|4126|4123.5|4126.5|4124|4126|4123.5|0
1629704270000|2021-08-23 07:37:50|4126.5|4124|4126.5|4125|4126.5|4125|4126|4123.5|0
1629704280000|2021-08-23 07:38:00|4126|4124.5|4126|4124.5|4126.5|4125|4126|4124.5|0
1629704290000|2021-08-23 07:38:10|4126.5|4125|4126.5|4125|4126.5|4125|4126|4124.5|0
1629704300000|2021-08-23 07:38:20|4126|4124.5|4126|4124|4126|4124.5|4125|4123|0
1629704310000|2021-08-23 07:38:30|4125.5|4123.5|4126|4124|4126|4124|4125|4123.5|0
1629704320000|2021-08-23 07:38:40|4125.5|4123.5|4125.5|4123.5|4125.5|4123.5|4124.5|4123|180
1629704330000|2021-08-23 07:38:50|4125|4123|4125.5|4123.5|4125.5|4123.5|4125|4123|0
1629704340000|2021-08-23 07:39:00|4125|4123|4125.5|4124|4126|4125|4125|4123|53
1629704350000|2021-08-23 07:39:10|4125|4123.5|4125.5|4124|4125.5|4124|4125|4123|0
1629704360000|2021-08-23 07:39:20|4125|4123.5|4124.5|4123|4125|4123.5|4124.5|4123|0
1629704370000|2021-08-23 07:39:30|4124|4122.5|4124|4123|4124|4123|4123.5|4122.5|1
1629704380000|2021-08-23 07:39:40|4123.5|4122.5|4125|4122.5|4125.5|4123|4123.5|4122|432
1629704390000|2021-08-23 07:39:50|4125.5|4123.5|4124|4122.5|4125.5|4123.5|4124|4122.5|25
1629704400000|2021-08-23 07:40:00|4123.5|4123|4123.5|4121|4124.5|4123|4123|4121|174
1629704410000|2021-08-23 07:40:10|4123|4121.5|4123|4121|4123.5|4121.5|4122.5|4120.5|140
1629704420000|2021-08-23 07:40:20|4122.5||4122.5||4122.5||4122.5||0
1629704430000|2021-08-23 07:40:30|4122|4120.5|4122.5|4121|4122.5|4121|4122|4120.5|0
1629704440000|2021-08-23 07:40:40|4122||4123||4123||4122||13
1629704450000|2021-08-23 07:40:50|4122.5|4120.5|4120|4118.5|4123|4121|4120|4118.5|36
1629704460000|2021-08-23 07:41:00|4120.5|4119|4120.5|4118.5|4121.5|4120|4120.5|4118.5|267
1629704470000|2021-08-23 07:41:10|4121|4119|4122|4120.5|4123|4121|4121|4119|40
1629704480000|2021-08-23 07:41:20|4122.5|4121|4122.5|4120.5|4122.5|4121|4122|4120|0
1629704490000|2021-08-23 07:41:30|4122|4120|4122.5|4121|4122.5|4121|4121.5|4120|0
1629704500000|2021-08-23 07:41:40|4122|4120.5|4120.5|4118.5|4122|4120.5|4120.5|4118.5|37
1629704510000|2021-08-23 07:41:50|4121|4119|4120.5|4119|4121|4119.5|4120.5|4119|0
1629704520000|2021-08-23 07:42:00|4121|4119.5|4122|4120.5|4122.5|4121|4120.5|4119.5|41
1629704530000|2021-08-23 07:42:10|4122.5|4121|4122|4121|4122.5|4121|4122|4121|0
1629704540000|2021-08-23 07:42:20|4124|4122|4122.5|4121.5|4124|4122.5|4122.5|4121.5|255
1629704550000|2021-08-23 07:42:30|4122|4121|4121.5|4120|4122|4121|4121|4119.5|523
1629704560000|2021-08-23 07:42:40|4121|4119.5|4121|4120|4121.5|4120|4121|4119.5|0
1629704570000|2021-08-23 07:42:50|4120.5|4119.5|4121|4120|4121.5|4120|4120.5|4119.5|86
1629704580000|2021-08-23 07:43:00|4121.5|4120.5|4119.5|4118.5|4121.5|4120.5|4119.5|4118|28
1629704590000|2021-08-23 07:43:10|4120.5|4119|4120|4118.5|4120.5|4119|4120|4118.5|0
1629704600000|2021-08-23 07:43:20|4120.5|4119|4119.5|4118|4120.5|4119|4119.5|4118|0
1629704610000|2021-08-23 07:43:30|4120|4118.5|4120|4118.5|4120|4118.5|4119.5|4118|0
1629704620000|2021-08-23 07:43:40|4119.5|4118|4119.5|4118|4120|4118.5|4119|4118|0
1629704630000|2021-08-23 07:43:50|4119|4118.5|4119.5|4118|4119.5|4118.5|4119|4117.5|42
1629704640000|2021-08-23 07:44:00|4120|4117.5|4119.5|4117.5|4120|4117.5|4119.5|4117.5|49
1629704660000|2021-08-23 07:44:20|4120|4118|4119.5|4117.5|4120|4118|4119.5|4117.5|0
1629704680000|2021-08-23 07:44:40|4120|4118|4119.5|4118|4120|4118|4119.5|4118|0
1629704690000|2021-08-23 07:44:50|4119|4117.5|4118|4116.5|4119.5|4118|4118|4116|292
1629704700000|2021-08-23 07:45:00|4118.5|4117|4117.5|4116|4118.5|4117|4117.5|4116|0
1629704710000|2021-08-23 07:45:10|4118|4116.5|4118|4116.5|4118|4116.5|4117.5|4116|0
1629704720000|2021-08-23 07:45:20|4117.5|4116|4117.5|4116|4117.5|4116|4117.5|4116|0
1629704730000|2021-08-23 07:45:30|4118|4116.5|4116.5|4115|4118|4116.5|4116.5|4115|150
1629704740000|2021-08-23 07:45:40|4117|4114.5|4116.5|4115|4117|4115|4116|4114.5|0
1629704750000|2021-08-23 07:45:50|4117|4116|4117|4115.5|4117.5|4116|4116.5|4115|53
1629704760000|2021-08-23 07:46:00|4117.5|4116|4117.5|4116|4117.5|4116.5|4117|4115.5|1
1629704770000|2021-08-23 07:46:10|4117|4115.5|4116|4114|4117.5|4116|4115.5|4113.5|245
1629704780000|2021-08-23 07:46:20|4115.5|4114.5|4116|4114.5|4116.5|4114.5|4115.5|4114|177
1629704790000|2021-08-23 07:46:30|4116.5|4115|4116|4114|4116.5|4115|4116|4114|0
1629704800000|2021-08-23 07:46:40|4116.5|4114.5|4115|4113.5|4116.5|4114.5|4114.5|4113|14
1629704810000|2021-08-23 07:46:50|4114.5|4113|4116|4114.5|4116|4115|4114.5|4113|296
1629704820000|2021-08-23 07:47:00|4116.5|4115.5|4117.5|4115|4118|4115.5|4116|4115|0
1629704830000|2021-08-23 07:47:10|4118|4115.5|4118|4115.5|4118|4115.5|4117.5|4115|0
1629704840000|2021-08-23 07:47:20|4117.5|4115|4117|4115|4117.5|4115.5|4117|4115|0
1629704850000|2021-08-23 07:47:30|4117.5|4115.5|4119|4118|4119|4118|4116.5|4115|0
1629704860000|2021-08-23 07:47:40|4118|4116.5|4118.5|4116.5|4119|4117|4118|4116|50
1629704870000|2021-08-23 07:47:50|4118|4116|4118.5|4116.5|4118.5|4116.5|4118|4116|0
1629704880000|2021-08-23 07:48:00|4118|4117|4118|4116.5|4119|4117.5|4118|4116.5|170
1629704890000|2021-08-23 07:48:10|4118.5|4117|4118|4117|4118.5|4117|4117.5|4116.5|18
1629704900000|2021-08-23 07:48:20|4118.5|4117.5|4119|4117.5|4119|4117.5|4118.5|4117|57
1629704910000|2021-08-23 07:48:30|4118.5|4117|4118.5|4117|4119|4117.5|4118.5|4117|312
1629704920000|2021-08-23 07:48:40|4119|4117.5|4119.5|4118|4119.5|4118|4118.5|4117.5|50
1629704930000|2021-08-23 07:48:50|4119|4117.5|4119|4118|4119.5|4118.5|4119|4117.5|0
1629704940000|2021-08-23 07:49:00|4119.5|4118.5|4119.5|4118|4120|4118.5|4119|4117.5|8
1629704950000|2021-08-23 07:49:10|4120|4118.5|4119.5|4118|4120|4118.5|4119|4117.5|489
1629704960000|2021-08-23 07:49:20|4119|4117.5|4118.5|4117.5|4119.5|4118|4118.5|4117.5|0
1629704970000|2021-08-23 07:49:30|4118|4117|4118.5|4117|4119|4117.5|4118|4117|427
1629704980000|2021-08-23 07:49:40|4119|4117.5|4118|4117|4119|4117.5|4118|4117|0
1629704990000|2021-08-23 07:49:50|4118.5|4117.5|4117|4116|4118.5|4117.5|4117|4116|435
1629705000000|2021-08-23 07:50:00|4116.5|4115.5|4116.5|4115|4117|4116|4116|4114.5|506
1629705010000|2021-08-23 07:50:10|4117|4115.5|4117|4115|4117|4115.5|4116.5|4114.5|0
1629705020000|2021-08-23 07:50:20|4116.5|4115.5|4116.5|4114.5|4117|4115.5|4116|4114|0
1629705030000|2021-08-23 07:50:30|4116|4114|4116|4114|4116|4114.5|4115|4113.5|0
1629705040000|2021-08-23 07:50:40|4115.5|4114.5|4115|4114|4115.5|4114.5|4115|4113.5|0
1629705050000|2021-08-23 07:50:50|4115.5|4114.5|4116.5|4115|4116.5|4115|4115.5|4114|33
1629705060000|2021-08-23 07:51:00|4116|4114|4117|4115|4117.5|4115.5|4116|4114|56
1629705070000|2021-08-23 07:51:10|4116.5|4115.5|4117|4116|4117.5|4116.5|4116.5|4115|1
1629705080000|2021-08-23 07:51:20|4117.5|4116.5|4117.5|4116|4117.5|4116.5|4117|4116|150
1629705090000|2021-08-23 07:51:30|4118|4116.5|4117.5|4116|4118|4116.5|4117.5|4116|0
1629705100000|2021-08-23 07:51:40|4118|4116.5|4116|4114|4118|4116.5|4116|4114|411
1629705110000|2021-08-23 07:51:50||4113.5||4113.5||4114||4113|0
1629705130000|2021-08-23 07:52:10|4114.5|4114|4114.5|4114|4114.5|4114|4114.5|4113.5|0
1629705140000|2021-08-23 07:52:20|4115|4113.5|4115|4113.5|4115|4114|4114.5|4113.5|0
1629705150000|2021-08-23 07:52:30|4114.5|4113|4115.5|4114.5|4115.5|4115|4113.5|4113|1602
1629705160000|2021-08-23 07:52:40|||||||||109
1629705170000|2021-08-23 07:52:50||4115||4114.5||4115||4114.5|91
1629705180000|2021-08-23 07:53:00|4115|4114|4114.5|4113.5|4115.5|4114|4114.5|4113.5|1367
1629705200000|2021-08-23 07:53:20||4114||4114||4114||4114|41
1629705210000|2021-08-23 07:53:30|4114|4113.5|4113.5|4112.5|4114|4113.5|4113.5|4112.5|993
1629705230000|2021-08-23 07:53:50|4113|4112|4113|4112|4113|4112|4112.5|4111.5|0
1629705240000|2021-08-23 07:54:00|4112.5|4111.5|4112.5|4111.5|4112.5|4111.5|4111.5|4111|2113
1629705250000|2021-08-23 07:54:10|4113|4112|4114|4113|4114|4113|4113|4111.5|524
1629705260000|2021-08-23 07:54:20|4113.5|4112.5|4113.5|4112.5|4113.5|4112.5|4113.5|4112|105
1629705270000|2021-08-23 07:54:30|4113|4112|4111|4110|4113.5|4112|4111|4110|3245
1629705280000|2021-08-23 07:54:40|4111.5|4109.5|4112|4110|4112|4110|4111.5|4109.5|0
1629705290000|2021-08-23 07:54:50|4112.5|4111|4113|4111.5|4113|4111.5|4112.5|4111|561
1629705300000|2021-08-23 07:55:00||4112||4112||4112||4112|0
1629705310000|2021-08-23 07:55:10|4113.5|4112.5|4114|4112.5|4114|4112.5|4113.5|4112|109
1629705320000|2021-08-23 07:55:20|4113.5|4113|4113|4112|4113.5|4113|4113|4112|107
1629705360000|2021-08-23 07:56:00|4113.5|4112.5|4113.5|4112.5|4113.5|4113|4113.5|4112.5|44
1629705370000|2021-08-23 07:56:10|4113|4112|4112.5|4111.5|4113|4112|4112.5|4111.5|1118
1629705380000|2021-08-23 07:56:20|4113|4112|4113|4111.5|4113|4112|4113|4111.5|0
1629705390000|2021-08-23 07:56:30|4112.5||4113||4113||4112.5||0
1629705400000|2021-08-23 07:56:40|4114|4112|4113.5|4112.5|4114|4113|4113.5|4111.5|560
1629705420000|2021-08-23 07:57:00|4113|4112|4113.5|4112|4113.5|4112.5|4113|4112|966
1629705440000|2021-08-23 07:57:20|4113|4112.5|4113.5|4112.5|4113.5|4112.5|4113|4112.5|580
1629705450000|2021-08-23 07:57:30|4113|4112|4113.5|4112.5|4113.5|4112.5|4113|4112|81
1629705460000|2021-08-23 07:57:40|4114|4112|4114.5|4113.5|4114.5|4113.5|4114|4112|405
1629705470000|2021-08-23 07:57:50|4115|4114|4115|4114|4115|4114|4115|4114|170
1629705480000|2021-08-23 07:58:00|4115.5|4114.5|4115.5|4114.5|4115.5|4114.5|4115.5|4114|2
1629705490000|2021-08-23 07:58:10|4115|4114|4115.5|4114.5|4115.5|4114.5|4115|4114|0
1629705500000|2021-08-23 07:58:20|4115|4114|4115|4114|4115|4114|4115|4114|189
1629705520000|2021-08-23 07:58:40|4114.5|4114.5|4114|4113|4115|4114.5|4113.5|4113|2561
1629705530000|2021-08-23 07:58:50|4113.5|4112.5|4113|4112|4113.5|4112.5|4113|4112|153
1629705540000|2021-08-23 07:59:00|4112.5|4111.5|4113|4111.5|4113|4111.5|4112.5|4111.5|220
1629705550000|2021-08-23 07:59:10|4112.5|4111|4112.5|4111.5|4113|4111.5|4112.5|4111|0
1629705560000|2021-08-23 07:59:20|4113|4112|4113|4112|4113|4112.5|4113|4112|73
1629705570000|2021-08-23 07:59:30|4114|4112.5|4114|4113|4114|4113|4113|4112.5|203
1629705580000|2021-08-23 07:59:40|4113.5|4112.5|4113.5|4112.5|4113.5|4112.5|4113.5|4112.5|0
1629705590000|2021-08-23 07:59:50|4114|4113|4114.5|4113|4115|4114|4114|4113|526
1629705600000|2021-08-23 08:00:00|4114|4112.5|4112.5|4111.5|4114|4112.5|4112.5|4111.5|2257
1629705610000|2021-08-23 08:00:10|4113|4112|4114.5|4113.5|4114.5|4113.5|4113|4112|834
1629705620000|2021-08-23 08:00:20|4114|4113|4114|4113.5|4114.5|4113.5|4114|4113|211
1629705630000|2021-08-23 08:00:30|4114.5|4114|4115.5|4114.5|4115.5|4114.5|4114.5|4114|407
1629705640000|2021-08-23 08:00:40|4116.5|4115|4116|4115|4116.5|4115.5|4116|4115|495
1629705650000|2021-08-23 08:00:50|4115.5|4115.5|4117|4116|4117.5|4116|4115.5|4115.5|276
1629705660000|2021-08-23 08:01:00|4116.5|4115.5|4116.5|4115.5|4117|4116|4116|4115.5|206
1629705710000|2021-08-23 08:01:50|4117|4116|4117.5|4116.5|4117.5|4116.5|4117|4116|383
1629705720000|2021-08-23 08:02:00|4118|4117|4118.5|4117.5|4119|4118|4118|4117|421
1629705730000|2021-08-23 08:02:10|4119|4118|4120|4118|4120|4118|4118.5|4117.5|544
1629705740000|2021-08-23 08:02:20|4119.5|4118.5|4119.5|4118.5|4119.5|4118.5|4119.5|4118.5|0
1629705750000|2021-08-23 08:02:30|4119|4118|4118.5|4117.5|4119|4118|4118.5|4117.5|1229
1629705760000|2021-08-23 08:02:40|4118|4117|4116.5|4115.5|4118.5|4117|4116|4115.5|2983
1629705770000|2021-08-23 08:02:50|||||||||1
1629705780000|2021-08-23 08:03:00|||||||||6
1629705790000|2021-08-23 08:03:10|4116|4114.5|4116|4114.5|4116.5|4114.5|4115.5|4114.5|47
1629705800000|2021-08-23 08:03:20|4115.5||4115.5||4115.5||4115.5||61
1629705810000|2021-08-23 08:03:30|4115||4115||4115||4115||0
1629705820000|2021-08-23 08:03:40|4115.5|4115|4116|4115.5|4116.5|4115.5|4115.5|4115|548
1629705830000|2021-08-23 08:03:50||4115||4115||4115||4115|48
1629705850000|2021-08-23 08:04:10|4115.5|4114.5|4112.5|4112|4116|4114.5|4112.5|4112|3714
1629705860000|2021-08-23 08:04:20|4113|4112.5|4114.5|4113|4114.5|4113|4113|4112.5|327
1629705870000|2021-08-23 08:04:30|4115|4113.5|4114.5|4113.5|4115|4114|4114.5|4113.5|3
1629705880000|2021-08-23 08:04:40|4115|4113|4114.5|4113|4115|4113|4114.5|4113|20
1629705890000|2021-08-23 08:04:50|4114||4114||4114||4113.5||0
1629705900000|2021-08-23 08:05:00|4114.5|4113.5|4114|4113|4114.5|4113.5|4114|4113|0
1629705910000|2021-08-23 08:05:10|4114.5|4113.5|4114.5|4113.5|4115|4114|4114|4113.5|878
1629705920000|2021-08-23 08:05:20|4114|4113|4113|4112|4114|4113.5|4113|4112|1822
1629705930000|2021-08-23 08:05:30|4112.5|4111.5|4113.5|4112.5|4113.5|4112.5|4112.5|4111.5|429
1629705940000|2021-08-23 08:05:40|4113|4112|4111.5|4110.5|4113.5|4112|4111.5|4110|959
1629705960000|2021-08-23 08:06:00|4111|4111|4109.5|4108.5|4111.5|4111|4109.5|4108.5|1955
1629705970000|2021-08-23 08:06:10|4110|4109|4110.5|4109|4110.5|4109.5|4110|4109|386
1629705980000|2021-08-23 08:06:20|4110|4108.5|4110|4109|4110|4109|4109|4108|674
1629706010000|2021-08-23 08:06:50|4110.5|4109.5|4111|4110|4111|4110|4110.5|4109.5|77
1629706020000|2021-08-23 08:07:00|4111.5|4110.5|4112.5|4111|4112.5|4111|4111.5|4110.5|233
1629706030000|2021-08-23 08:07:10|4113|4111.5|4114|4113|4114|4113|4113|4111.5|0
1629706040000|2021-08-23 08:07:20|4114.5||4114.5||4114.5||4114||0
1629706050000|2021-08-23 08:07:30||4113.5||4113.5||4114||4113.5|607
1629706060000|2021-08-23 08:07:40|4115|4114|4114|4113.5|4115.5|4114.5|4114|4113.5|215
1629706070000|2021-08-23 08:07:50|4114.5|4113|4114.5|4113.5|4114.5|4113.5|4113.5|4113|1503
1629706080000|2021-08-23 08:08:00|4114|4113|4111.5|4110.5|4114|4113.5|4111|4110.5|2968
1629706090000|2021-08-23 08:08:10|4111|4110|4111|4110|4111|4110|4111|4110|0
1629706100000|2021-08-23 08:08:20|4111.5|4110.5|4111.5|4110.5|4112|4111.5|4111|4110.5|1154
1629706110000|2021-08-23 08:08:30|4112|4111|4112|4110.5|4112.5|4112|4111.5|4110.5|538
1629706120000|2021-08-23 08:08:40|4112.5|4111|4113|4111.5|4113|4111.5|4112.5|4111|0
1629706130000|2021-08-23 08:08:50|4113.5|4112|4114|4112.5|4114|4112.5|4113.5|4112|0
1629706140000|2021-08-23 08:09:00|4113.5||4113.5||4113.5||4113.5||61
1629706150000|2021-08-23 08:09:10|4113|4112|4112.5|4111.5|4113|4112|4112.5|4111.5|1561
1629706160000|2021-08-23 08:09:20|4112|4110.5|4112|4110.5|4112.5|4111.5|4111.5|4110.5|1123
1629706170000|2021-08-23 08:09:30|4111.5||4111.5||4111.5||4111.5||0
1629706180000|2021-08-23 08:09:40|4112.5|4111|4112.5|4111.5|4112.5|4111.5|4112.5|4111|55
1629706210000|2021-08-23 08:10:10|4112|4111|4112.5|4112|4112.5|4112|4112|4111|70
1629706220000|2021-08-23 08:10:20|4113.5|4111.5|4112|4111|4113.5|4111.5|4112|4111|633
1629706230000|2021-08-23 08:10:30|4111.5|4110.5|4110|4109|4111.5|4110.5|4110|4109|4461
1629706240000|2021-08-23 08:10:40|4109.5|4108.5|4110|4108.5|4110|4109|4109.5|4108.5|50
1629706250000|2021-08-23 08:10:50|4109.5|4109|4109.5|4108.5|4110|4109|4109.5|4108.5|0
1629706260000|2021-08-23 08:11:00|4110|4109|4110|4109|4110.5|4109.5|4108.5|4108|3531
1629706270000|2021-08-23 08:11:10|4110.5|4109.5|4110.5|4109.5|4110.5|4109.5|4110.5|4109.5|0
1629706290000|2021-08-23 08:11:30|4111|4110|4112.5|4111.5|4112.5|4112|4110.5|4110|1018
1629706300000|2021-08-23 08:11:40|4113|4112|4113|4112|4113.5|4112|4112.5|4112|0
1629706310000|2021-08-23 08:11:50|4112.5|4111.5|4111.5|4110.5|4113|4112|4111.5|4110.5|2331
1629706320000|2021-08-23 08:12:00|4111|4111|4111.5|4110.5|4112|4111|4111|4110.5|654
1629706330000|2021-08-23 08:12:10|4112||4112||4112||4111.5||0
1629706340000|2021-08-23 08:12:20|4111.5||4111.5||4111.5||4111||0
1629706350000|2021-08-23 08:12:30|4112|4111|4112|4110.5|4112|4111|4111.5|4110.5|0
1629706360000|2021-08-23 08:12:40|4111.5|4111|4112|4110.5|4112|4111|4111.5|4110.5|93
1629706370000|2021-08-23 08:12:50|4112.5|4111|4112.5|4111.5|4112.5|4111.5|4112.5|4111|0
1629706380000|2021-08-23 08:13:00|4113|4112|4113.5|4112.5|4113.5|4112.5|4113|4112|137
1629706390000|2021-08-23 08:13:10|4114|4113|4113.5|4112.5|4114|4113|4113.5|4112.5|0
1629706400000|2021-08-23 08:13:20|4113|4112|4110.5|4109.5|4113.5|4112|4110.5|4109.5|3050
1629706410000|2021-08-23 08:13:30|4111|4110|4112|4111|4112|4111|4111|4109.5|199
1629706420000|2021-08-23 08:13:40|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|0
1629706430000|2021-08-23 08:13:50|4112|4111|4112|4110.5|4112|4111|4112|4110.5|0
1629706440000|2021-08-23 08:14:00|4111.5|4111|4111|4110.5|4111.5|4111|4111|4110.5|214
1629706450000|2021-08-23 08:14:10|4110.5|4110|4111|4109.5|4111|4110|4110.5|4109.5|962
1629706470000|2021-08-23 08:14:30|||||||||331
1629706480000|2021-08-23 08:14:40|4110.5|4109|4110|4109|4110.5|4109.5|4110|4109|555
1629706490000|2021-08-23 08:14:50|4109.5|4108.5|4110|4108.5|4110|4108.5|4109.5|4108.5|475
1629706500000|2021-08-23 08:15:00|4109.5||4109.5||4110||4109.5||0
1629706510000|2021-08-23 08:15:10|4109|4108|4107.5|4106.5|4109|4108|4107.5|4106.5|1742
1629706520000|2021-08-23 08:15:20|||||||||10
1629706530000|2021-08-23 08:15:30|4108.5|4107|4108.5|4107.5|4108.5|4107.5|4108|4107|231
1629706540000|2021-08-23 08:15:40|4108|4107|4108|4107|4108|4107|4108|4107|248
1629706550000|2021-08-23 08:15:50|4107.5|4106.5|4108|4106.5|4108|4106.5|4106.5|4105.5|1518
1629706560000|2021-08-23 08:16:00|4108.5|4107|4107.5|4106.5|4108.5|4107.5|4107.5|4106.5|59
1629706570000|2021-08-23 08:16:10|4108|4107|4108|4106.5|4108.5|4107.5|4108|4106.5|286
1629706590000|2021-08-23 08:16:30|4107.5||4107.5||4107.5||4107.5||0
1629706620000|2021-08-23 08:17:00||4107||4107||4107||4107|17
1629706630000|2021-08-23 08:17:10||4106.5||4106.5||4107||4106.5|36
1629706640000|2021-08-23 08:17:20|4108|4107|4109|4108|4109|4108|4108|4106.5|540
1629706650000|2021-08-23 08:17:30|4108.5|4107.5|4108|4107|4108.5|4107.5|4108|4107|45
1629706660000|2021-08-23 08:17:40|4107.5|4106.5|4106|4105.5|4107.5|4106.5|4106|4105.5|2159
1629706670000|2021-08-23 08:17:50|4106.5|4105|4107.5|4106|4107.5|4106.5|4106.5|4105|851
1629706680000|2021-08-23 08:18:00|4108|4106.5|4107.5|4106.5|4108|4106.5|4107.5|4106.5|0
1629706690000|2021-08-23 08:18:10|4108|4107|4108|4106.5|4108|4107|4108|4106.5|0
1629706700000|2021-08-23 08:18:20||4107||4107||4107||4107|0
1629706710000|2021-08-23 08:18:30||4107.5||4107.5||4107.5||4107.5|66
1629706730000|2021-08-23 08:18:50|4108.5|4108|4107|4106.5|4109|4108.5|4107|4106.5|3803
1629706740000|2021-08-23 08:19:00|||||||||130
1629706750000|2021-08-23 08:19:10|4106.5|4106|4106.5|4106|4106.5|4106|4106|4105|1285
1629706760000|2021-08-23 08:19:20|4107||4107||4107||4107||11
1629706770000|2021-08-23 08:19:30|||||||||181
1629706780000|2021-08-23 08:19:40|4107.5|4106.5|4107.5|4106.5|4108.5|4107.5|4107.5|4105.5|480
1629706790000|2021-08-23 08:19:50|4108.5|4107|4108.5|4107|4108.5|4107.5|4108.5|4106.5|130
1629706800000|2021-08-23 08:20:00|4108|4107.5|4108.5|4107|4108.5|4107.5|4108|4107|0
1629706810000|2021-08-23 08:20:10|4109.5|4107.5|4110|4109|4110|4109|4109.5|4107.5|5
1629706820000|2021-08-23 08:20:20||4108.5||4108.5||4108.5||4108.5|0
1629706830000|2021-08-23 08:20:30|4109.5|4108|4107|4106.5|4109.5|4108|4107|4106.5|1609
1629706840000|2021-08-23 08:20:40|4106.5|4105.5|4106|4105.5|4107|4105.5|4106|4105.5|41
1629706850000|2021-08-23 08:20:50|4106.5|4105|4106.5|4106|4107|4106|4106.5|4105|132
1629706860000|2021-08-23 08:21:00|4106|4105.5|4107|4106|4107|4106.5|4106|4105.5|170
1629706870000|2021-08-23 08:21:10|4107.5|4106.5|4108|4107|4108|4107|4107.5|4106.5|191
1629706880000|2021-08-23 08:21:20||4106.5||4106.5||4107||4106.5|0
1629706890000|2021-08-23 08:21:30|4107.5|4106|4106.5|4105|4107.5|4106|4106|4105|899
1629706900000|2021-08-23 08:21:40|4107||4107||4107||4107||198
1629706910000|2021-08-23 08:21:50|4106.5|4105.5|4106.5|4105.5|4107|4106|4106.5|4105.5|476
1629706920000|2021-08-23 08:22:00|4107|4106|4105.5|4104.5|4107|4106|4105.5|4104|484
1629706930000|2021-08-23 08:22:10||4104||4104||4104||4104|0
1629706940000|2021-08-23 08:22:20|4106|4104.5|4106.5|4104.5|4106.5|4104.5|4106|4104.5|0
1629706950000|2021-08-23 08:22:30|4107|4105|4107|4106|4107.5|4106.5|4107|4105|631
1629706970000|2021-08-23 08:22:50|4106.5||4107||4107||4106.5||0
1629706980000|2021-08-23 08:23:00|4107.5|4106.5|4107.5|4106.5|4107.5|4107|4107.5|4106|432
1629706990000|2021-08-23 08:23:10|4107|4106|4107|4106|4107.5|4106|4106.5|4105.5|2084
1629707000000|2021-08-23 08:23:20|4106.5|4105.5|4106.5|4105.5|4106.5|4105.5|4106|4105.5|0
1629707010000|2021-08-23 08:23:30|4107|4106|4107.5|4106.5|4107.5|4106.5|4107|4106|48
1629707020000|2021-08-23 08:23:40|4107|4106|4107.5|4106|4107.5|4106|4107|4106|0
1629707030000|2021-08-23 08:23:50|4107|4106.5|4106.5|4105.5|4107|4106.5|4106.5|4105.5|0
1629707040000|2021-08-23 08:24:00|4106|4106|4105.5|4105|4106.5|4106|4105.5|4105|764
1629707060000|2021-08-23 08:24:20|4106|4105.5|4106|4105|4106|4105.5|4106|4105|118
1629707070000|2021-08-23 08:24:30|4106.5|4105.5|4106.5|4105.5|4106.5|4105.5|4106.5|4105.5|1421
1629707080000|2021-08-23 08:24:40|4106||4106.5||4106.5||4106||0
1629707090000|2021-08-23 08:24:50|4107|4106|4107.5|4106.5|4107.5|4106.5|4107|4106|157
1629707100000|2021-08-23 08:25:00|||||||||100
1629707110000|2021-08-23 08:25:10|4108|4107|4108|4107|4108.5|4107|4108|4107|0
1629707120000|2021-08-23 08:25:20|4107.5|4106.5|4106|4105.5|4107.5|4106.5|4106|4105.5|2063
1629707130000|2021-08-23 08:25:30|4105.5|4105|4106|4105|4106|4105|4105.5|4105|81
1629707160000|2021-08-23 08:26:00|||||||||61
1629707170000|2021-08-23 08:26:10|4105.5||4106||4106||4105.5||0
1629707180000|2021-08-23 08:26:20|4105.5|4104.5|4104.5|4103.5|4106|4105|4104.5|4103|963
1629707200000|2021-08-23 08:26:40|4105|4104|4104|4103|4105|4104.5|4104|4103|1211
1629707210000|2021-08-23 08:26:50|||||||||39
1629707220000|2021-08-23 08:27:00||4103.5||4103||4103.5||4103|273
1629707240000|2021-08-23 08:27:20|4103.5|4102.5|4103.5|4102.5|4104|4102.5|4103.5|4102.5|2510
1629707250000|2021-08-23 08:27:30|4103|4103|4102.5|4102|4103.5|4103|4102.5|4102|2671
1629707260000|2021-08-23 08:27:40||4101.5||4101.5||4101.5||4101.5|578
1629707280000|2021-08-23 08:28:00||4102||4101.5||4102||4101.5|198
1629707290000|2021-08-23 08:28:10||4102||4101.5||4102||4101.5|97
1629707300000|2021-08-23 08:28:20|||||||||36
1629707330000|2021-08-23 08:28:50|4102||4102||4102||4102||163
1629707340000|2021-08-23 08:29:00|4101.5|4101|4101|4100|4102|4101.5|4101|4100|2339
1629707370000|2021-08-23 08:29:30||4100.5||4100||4100.5||4100|713
1629707400000|2021-08-23 08:30:00|||||||||470
1629707410000|2021-08-23 08:30:10|4101.5|4100.5|4100.5|4100|4101.5|4101|4100.5|4100|2609
1629707430000|2021-08-23 08:30:30|4100|4099.5|4100|4099.5|4100|4099.5|4100|4099|1427
1629707440000|2021-08-23 08:30:40|4100.5|4100|4100.5|4099.5|4101|4100.5|4100.5|4099.5|1398
1629707460000|2021-08-23 08:31:00|4100|4099|4099.5|4099|4100.5|4099.5|4099.5|4098.5|2236
1629707470000|2021-08-23 08:31:10|4100|4099.5|4100.5|4099.5|4100.5|4100|4100|4099|2388
1629707480000|2021-08-23 08:31:20|4100|4099|4100|4099|4100|4099|4100|4099|604
1629707490000|2021-08-23 08:31:30|||||||||25
1629707500000|2021-08-23 08:31:40||4099.5||4099.5||4099.5||4099.5|135
1629707510000|2021-08-23 08:31:50||4099||4099||4099||4099|0
1629707520000|2021-08-23 08:32:00|||||||||154
1629707540000|2021-08-23 08:32:20||4099.5||4099||4099.5||4099|974
1629707550000|2021-08-23 08:32:30|4100.5|4099.5|4101|4100.5|4101|4100.5|4100.5|4099.5|2858
1629707560000|2021-08-23 08:32:40|4101.5|4101|4101.5|4100.5|4101.5|4101|4101.5|4100.5|282
1629707570000|2021-08-23 08:32:50||4101||4101||4101||4101|458
1629707580000|2021-08-23 08:33:00|4102|4101.5|4102|4101|4102|4101.5|4102|4101|240
1629707590000|2021-08-23 08:33:10||4101.5||4101.5||4101.5||4101.5|0
1629707600000|2021-08-23 08:33:20|4102.5|4102|4103|4102.5|4103|4102.5|4102|4101.5|4450
1629707610000|2021-08-23 08:33:30|4103.5|4103|4104|4103|4104.5|4103.5|4103.5|4102.5|1669
1629707620000|2021-08-23 08:33:40|4104.5|4103.5|4104|4103.5|4104.5|4104|4104|4103.5|1715
1629707630000|2021-08-23 08:33:50|4104.5|4104|4105|4103.5|4105|4104|4104|4103.5|180
1629707640000|2021-08-23 08:34:00||4104||4104.5||4104.5||4104|373
1629707660000|2021-08-23 08:34:20|4105.5|4105|4105|4104|4105.5|4105|4105|4104|3256
1629707680000|2021-08-23 08:34:40|4105.5|4104.5|4105|4104.5|4105.5|4105|4105|4104.5|2018
1629707690000|2021-08-23 08:34:50|4105.5|4105|4105|4104.5|4105.5|4105|4105|4104.5|743
1629707700000|2021-08-23 08:35:00|4104.5|4104|4104|4103|4105|4104.5|4104|4102.5|3863
1629707710000|2021-08-23 08:35:10|4104.5|4103.5|4104|4103|4104.5|4103.5|4104|4103|1145
1629707720000|2021-08-23 08:35:20|4104.5|4103.5|4105|4103.5|4105.5|4104|4104|4103.5|205
1629707750000|2021-08-23 08:35:50|4104.5||4105||4105||4104.5||0
1629707760000|2021-08-23 08:36:00|4104.5|4104|4103.5|4102.5|4104.5|4104|4103|4102|897
1629707770000|2021-08-23 08:36:10|4104|4103|4105|4103.5|4105|4103.5|4104|4103|176
1629707780000|2021-08-23 08:36:20|4104.5|4104|4105|4104|4105|4104|4104.5|4103|200
1629707790000|2021-08-23 08:36:30||4104.5||4104||4104.5||4104|274
1629707800000|2021-08-23 08:36:40||4104.5||4104||4104.5||4104|15
1629707810000|2021-08-23 08:36:50|4105.5|4104.5|4106|4105|4106|4105|4105.5|4104.5|388
1629707820000|2021-08-23 08:37:00|4106.5||4106||4106.5||4106||145
1629707830000|2021-08-23 08:37:10|4105.5|4104.5|4105.5|4104.5|4105.5|4104.5|4105|4104|899
1629707850000|2021-08-23 08:37:30||4105||4104.5||4105||4104.5|51
1629707860000|2021-08-23 08:37:40|||||||||9
1629707870000|2021-08-23 08:37:50|4106|4105|4106|4105|4106|4105|4106|4104.5|188
1629707880000|2021-08-23 08:38:00|4105.5|4104.5|4106|4104.5|4106|4105|4105.5|4104.5|76
1629707890000|2021-08-23 08:38:10|4105.5||4106||4106||4105.5||0
1629707900000|2021-08-23 08:38:20|4105.5||4105.5||4105.5||4105.5||0
1629707910000|2021-08-23 08:38:30||4105||4104.5||4105||4104.5|0
1629707920000|2021-08-23 08:38:40|4105|4105|4105.5|4104.5|4105.5|4105|4105|4104.5|0
1629707940000|2021-08-23 08:39:00|4105|4104|4105.5|4104.5|4105.5|4104.5|4104.5|4104|1293
1629707950000|2021-08-23 08:39:10|||||||||95
1629707970000|2021-08-23 08:39:30||4105||4105||4105||4105|566
1629707980000|2021-08-23 08:39:40|4106|4105.5|4106.5|4105|4107|4106|4106|4105|354
1629707990000|2021-08-23 08:39:50|4106|4104.5|4105.5|4104|4106|4104.5|4105|4104|1736
1629708000000|2021-08-23 08:40:00|4105|4104.5|4105.5|4104|4105.5|4104.5|4104.5|4104|0
1629708020000|2021-08-23 08:40:20|4105||4105||4105||4104.5||0
1629708030000|2021-08-23 08:40:30|4104.5||4105||4105||4104.5||271
1629708040000|2021-08-23 08:40:40|||||||||230
1629708050000|2021-08-23 08:40:50|4104.5|4104.5|4104|4103.5|4105|4104.5|4104|4103.5|2039
1629708080000|2021-08-23 08:41:20|||||||||4
1629708100000|2021-08-23 08:41:40|4103.5|4102.5|4103.5|4102.5|4103.5|4103|4103.5|4102.5|954
1629708110000|2021-08-23 08:41:50|4103||4103||4103||4103||0
1629708120000|2021-08-23 08:42:00|4103.5|4103|4104|4103|4104|4103|4103|4102.5|1090
1629708140000|2021-08-23 08:42:20|4104.5|4103.5|4105.5|4104|4105.5|4104.5|4104.5|4103.5|227
1629708150000|2021-08-23 08:42:30|4106|4104.5|4106|4105|4106|4105|4106|4104.5|0
1629708160000|2021-08-23 08:42:40|4105.5|4105.5|4107.5|4106.5|4107.5|4106.5|4105.5|4104.5|2310
1629708170000|2021-08-23 08:42:50|4108||4108||4108.5||4108||0
1629708200000|2021-08-23 08:43:20|||||||||250
1629708210000|2021-08-23 08:43:30|4108.5||4108.5||4108.5||4108||0
1629708220000|2021-08-23 08:43:40|4109|4107|4109.5|4108.5|4109.5|4109|4109|4107|1046
1629708230000|2021-08-23 08:43:50|4109|4108|4108.5|4108|4109.5|4108.5|4108.5|4107.5|403
1629708240000|2021-08-23 08:44:00|4109.5|4108.5|4109.5|4109|4109.5|4109|4109|4108|161
1629708250000|2021-08-23 08:44:10|4109|4108.5|4109.5|4109|4109.5|4109|4109|4108.5|1014
1629708260000|2021-08-23 08:44:20||4108.5||4108.5||4108.5||4108.5|809
1629708270000|2021-08-23 08:44:30||4109||4108.5||4109||4108.5|0
1629708280000|2021-08-23 08:44:40|4110|4109|4110.5|4109.5|4110.5|4109.5|4110|4108.5|476
1629708290000|2021-08-23 08:44:50|4111|4110|4112|4110.5|4112|4110.5|4110.5|4109.5|278
1629708300000|2021-08-23 08:45:00|4111.5||4111.5||4111.5||4111||0
1629708310000|2021-08-23 08:45:10|4111|4110|4111|4110.5|4111.5|4110.5|4110.5|4109.5|3609
1629708320000|2021-08-23 08:45:20||4110||4110||4110||4110|0
1629708330000|2021-08-23 08:45:30|||||||||5
1629708340000|2021-08-23 08:45:40|4110.5|4110.5|4109.5|4109|4111|4110.5|4109.5|4109|519
1629708370000|2021-08-23 08:46:10|4110|4109.5|4110.5|4109.5|4111|4109.5|4109.5|4109.5|718
1629708380000|2021-08-23 08:46:20|4110||4110||4110.5||4110||22
1629708400000|2021-08-23 08:46:40|4109.5|4109|4110|4109|4110|4109|4109|4108.5|1057
1629708420000|2021-08-23 08:47:00|4109.5|4109.5|4110|4109|4110|4109.5|4109.5|4109|21
1629708430000|2021-08-23 08:47:10|4110.5|4109.5|4112|4110.5|4112|4110.5|4110.5|4109.5|426
1629708440000|2021-08-23 08:47:20|4112.5|4111|4112.5|4111|4112.5|4111|4112.5|4111|0
1629708450000|2021-08-23 08:47:30|4112|4110.5|4111.5|4110|4112|4110.5|4111|4110|1753
1629708470000|2021-08-23 08:47:50|4111||4111.5||4111.5||4111||0
1629708480000|2021-08-23 08:48:00|4111|4109.5|4110|4109|4111|4109.5|4110|4109|578
1629708500000|2021-08-23 08:48:20|4110.5|4109.5|4110|4109|4110.5|4109.5|4110|4109|0
1629708510000|2021-08-23 08:48:30|4110.5|4109.5|4110.5|4109.5|4110.5|4110|4110.5|4109.5|0
1629708520000|2021-08-23 08:48:40|4111||4111||4111||4111||0
1629708540000|2021-08-23 08:49:00|4110.5||4110.5||4110.5||4110.5||0
1629708560000|2021-08-23 08:49:20|4110||4110.5||4110.5||4110||63
1629708570000|2021-08-23 08:49:30|4111|4110|4111|4110|4111|4110.5|4110.5|4110|179
1629708590000|2021-08-23 08:49:50|||||||||365
1629708610000|2021-08-23 08:50:10|4110.5||4111||4111||4110.5||284
1629708620000|2021-08-23 08:50:20|4110.5|4109.5|4111|4110.5|4111|4110.5|4110|4109.5|1699
1629708630000|2021-08-23 08:50:30||4110||4110||4110||4110|0
1629708650000|2021-08-23 08:50:50|4111.5|4110.5|4112|4111|4112|4111|4111.5|4110|803
1629708660000|2021-08-23 08:51:00|4112.5|4111.5|4113.5|4112|4113.5|4112|4112.5|4111|126
1629708670000|2021-08-23 08:51:10|4114||4113.5||4114||4113.5||0
1629708720000|2021-08-23 08:52:00|4114|4112.5|4114.5|4113|4114.5|4113|4114|4112.5|102
1629708730000|2021-08-23 08:52:10|4114|4113.5|4114|4113|4114|4113.5|4113.5|4113|497
1629708760000|2021-08-23 08:52:40|4113.5|4112.5|4112|4111|4114|4112.5|4111.5|4111|3020
1629708770000|2021-08-23 08:52:50||4111.5||4111||4111.5||4111|0
1629708790000|2021-08-23 08:53:10|4111.5|4110.5|4111.5|4110|4112|4110.5|4111.5|4110|185
1629708800000|2021-08-23 08:53:20||4110.5||4110.5||4110.5||4110.5|0
1629708810000|2021-08-23 08:53:30|4112|4111|4112|4111|4112|4111.5|4112|4111|428
1629708840000|2021-08-23 08:54:00|||||||||100
1629708860000|2021-08-23 08:54:20|4112.5|4111.5|4113.5|4112|4113.5|4112|4112.5|4111|748
1629708880000|2021-08-23 08:54:40|4114|4112.5|4114|4113.5|4114|4113.5|4114|4112|127
1629708890000|2021-08-23 08:54:50|||||||||116
1629708900000|2021-08-23 08:55:00|4113.5|4113|4114|4113|4114|4113|4113.5|4113|155
1629708910000|2021-08-23 08:55:10|4113.5||4114||4114||4113.5||61
1629708920000|2021-08-23 08:55:20|||||||||72
1629708930000|2021-08-23 08:55:30|4113.5|4112.5|4114|4113|4114|4113|4113|4112.5|1992
1629708940000|2021-08-23 08:55:40|4113.5|4112.5|4113|4112.5|4113.5|4112.5|4113|4112.5|54
1629708970000|2021-08-23 08:56:10|4113.5|4113|4113.5|4112.5|4114|4113|4113|4112.5|62
1629708980000|2021-08-23 08:56:20|4113||4113||4113||4113||0
1629708990000|2021-08-23 08:56:30|4113.5|4113|4114|4113|4114|4113|4113.5|4113|90
1629709000000|2021-08-23 08:56:40||4113.5||4113||4113.5||4113|193
1629709030000|2021-08-23 08:57:10||4113.5||4113.5||4113.5||4113.5|626
1629709040000|2021-08-23 08:57:20|4113.5|4113|4115|4114|4115|4114|4113.5|4113|2159
1629709050000|2021-08-23 08:57:30|4114.5||4114.5||4114.5||4114.5||0
1629709060000|2021-08-23 08:57:40|4114|4113.5|4113.5|4113|4114.5|4113.5|4113.5|4113|2588
1629709070000|2021-08-23 08:57:50|4114|4112.5|4114.5|4113.5|4114.5|4113.5|4113|4112.5|4141
1629709080000|2021-08-23 08:58:00|4114|4114|4114.5|4113.5|4114.5|4114|4114|4113.5|1278
1629709090000|2021-08-23 08:58:10|4114||4114.5||4114.5||4114||667
1629709100000|2021-08-23 08:58:20|4115|4114|4114|4113.5|4115|4114.5|4113.5|4113|3815
1629709110000|2021-08-23 08:58:30|4114.5||4114.5||4114.5||4114.5||1
1629709130000|2021-08-23 08:58:50|4114|4112.5|4114.5|4113.5|4114.5|4114|4113.5|4112.5|5530
1629709140000|2021-08-23 08:59:00|4115|4114|4116|4115|4116|4115|4115|4114|985
1629709150000|2021-08-23 08:59:10||4115.5||4115.5||4115.5||4115.5|0
1629709160000|2021-08-23 08:59:20|4116.5|4116|4117|4116|4117|4116|4116.5|4116|79
1629709180000|2021-08-23 08:59:40|4116.5|4115.5|4116|4115.5|4117|4115.5|4116|4115|2211
1629709190000|2021-08-23 08:59:50|4116.5||4116.5||4116.5||4116.5||273
1629709200000|2021-08-23 09:00:00|4116|4116|4116.5|4116|4116.5|4116|4116|4115.5|209
1629709210000|2021-08-23 09:00:10|4116|4115.5|4115|4114.5|4116.5|4115.5|4115|4114.5|2830
1629709220000|2021-08-23 09:00:20|4115.5|4115|4116|4115|4116|4115|4115.5|4115|227
1629709230000|2021-08-23 09:00:30|4116.5|4115.5|4116.5|4115.5|4116.5|4115.5|4116.5|4115.5|0
1629709240000|2021-08-23 09:00:40|4116||4116.5||4116.5||4116||329
1629709250000|2021-08-23 09:00:50|4116|4115|4114.5|4114|4116.5|4115|4114.5|4114|1872
1629709260000|2021-08-23 09:01:00|4115||4115||4115||4114.5||0
1629709270000|2021-08-23 09:01:10|4114.5|4113.5|4114.5|4113.5|4114.5|4114|4113.5|4113|2941
1629709280000|2021-08-23 09:01:20|4114|4113|4114|4113|4114|4113.5|4113|4112.5|2082
1629709310000|2021-08-23 09:01:50|4113.5|4113.5|4113.5|4113|4113.5|4113.5|4113.5|4113|564
1629709320000|2021-08-23 09:02:00|4113|4112.5|4113|4112|4113|4113|4112.5|4112|760
1629709330000|2021-08-23 09:02:10|4112.5|4111.5|4113.5|4112.5|4113.5|4112.5|4112.5|4111.5|1363
1629709340000|2021-08-23 09:02:20|4114|4113|4114|4113.5|4114|4113.5|4114|4113|509
1629709350000|2021-08-23 09:02:30|||||||||101
1629709360000|2021-08-23 09:02:40|4113.5|4113|4114|4112.5|4114|4113.5|4113.5|4112.5|2069
1629709380000|2021-08-23 09:03:00|||||||||37
1629709410000|2021-08-23 09:03:30|4114.5|4113|4115|4114|4115|4114|4114.5|4113|1329
1629709420000|2021-08-23 09:03:40|4115.5|4113.5|4114.5|4113.5|4115.5|4114|4114|4113|890
1629709430000|2021-08-23 09:03:50||4114||4114||4114||4113.5|0
1629709450000|2021-08-23 09:04:10|||||||||96
1629709470000|2021-08-23 09:04:30|4115|4114.5|4115.5|4115|4115.5|4115|4115|4114.5|256
1629709480000|2021-08-23 09:04:40||4114.5||4115||4115||4114.5|611
1629709490000|2021-08-23 09:04:50|||||||||81
1629709500000|2021-08-23 09:05:00|4116|4115.5|4116.5|4115.5|4117|4116|4115.5|4115|176
1629709510000|2021-08-23 09:05:10|4117|4116|4116|4115.5|4117|4116|4116|4115.5|1085
1629709520000|2021-08-23 09:05:20|4116.5||4116.5||4116.5||4116.5||0
1629709530000|2021-08-23 09:05:30|4116|4115|4115|4114.5|4116|4115|4115|4114.5|1970
1629709540000|2021-08-23 09:05:40|4115.5||4115.5||4115.5||4115.5||8
1629709550000|2021-08-23 09:05:50||4115||4114.5||4115||4114.5|61
1629709560000|2021-08-23 09:06:00|4116|4115|4116.5|4115.5|4116.5|4115.5|4116|4114.5|109
1629709570000|2021-08-23 09:06:10||4116||4116||4116||4116|46
1629709580000|2021-08-23 09:06:20|||||||||48
1629709620000|2021-08-23 09:07:00|4117|4116.5|4117.5|4116.5|4118|4116.5|4117|4116.5|195
1629709640000|2021-08-23 09:07:20||4117||4117||4117||4117|0
1629709660000|2021-08-23 09:07:40|||||||||100
1629709670000|2021-08-23 09:07:50|4117|4116.5|4118|4117.5|4118|4117.5|4117|4116.5|1579
1629709690000|2021-08-23 09:08:10|||||||||1
1629709700000|2021-08-23 09:08:20|4117.5|4117|4118|4117.5|4118|4117.5|4117.5|4117|763
1629709730000|2021-08-23 09:08:50|4118.5|4118|4118.5|4117.5|4118.5|4118|4118|4117.5|1317
1629709740000|2021-08-23 09:09:00|4118|4117|4117|4116.5|4118|4117|4117|4116|3174
1629709760000|2021-08-23 09:09:20|4117.5|4117|4118|4117|4118|4117|4117.5|4117|503
1629709790000|2021-08-23 09:09:50|4117.5|4116.5|4118|4116.5|4118|4116.5|4116.5|4116|2124
1629709810000|2021-08-23 09:10:10|4117.5||4117.5||4117.5||4117.5||0
1629709840000|2021-08-23 09:10:40|4117|4116|4116|4115|4117|4116.5|4115.5|4114.5|4622
1629709850000|2021-08-23 09:10:50|4116.5|4115.5|4117|4116|4117|4116|4116.5|4115.5|296
1629709860000|2021-08-23 09:11:00|4116.5|4115.5|4116.5|4116|4116.5|4116|4116|4115.5|783
1629709870000|2021-08-23 09:11:10|4116|4115.5|4116|4115.5|4116|4115.5|4116|4115.5|374
1629709880000|2021-08-23 09:11:20|4115.5|4115|4115|4114|4115.5|4115|4115|4114|1113
1629709890000|2021-08-23 09:11:30|4115.5||4115.5||4115.5||4115||0
1629709910000|2021-08-23 09:11:50|4115||4115||4115||4115||0
1629709920000|2021-08-23 09:12:00|4115.5|4114.5|4115.5|4114.5|4115.5|4114.5|4115|4114.5|61
1629709970000|2021-08-23 09:12:50|4116|4115|4115.5|4115|4116|4115.5|4115.5|4115|325
1629709980000|2021-08-23 09:13:00|4115|4114.5|4115|4114|4115.5|4114.5|4115|4114|1940
1629709990000|2021-08-23 09:13:10|||||||||62
1629710010000|2021-08-23 09:13:30|4114.5|4113.5|4115|4114|4115|4114|4114|4113|653
1629710040000|2021-08-23 09:14:00|4115.5|4114.5|4115.5|4114.5|4115.5|4115|4115.5|4114.5|649
1629710060000|2021-08-23 09:14:20||4115||4114.5||4115||4114.5|86
1629710070000|2021-08-23 09:14:30|4115|4114|4114.5|4113.5|4115.5|4114|4114.5|4113|1719
1629710080000|2021-08-23 09:14:40|4114|4113|4114.5|4113.5|4114.5|4114|4114|4113|727
1629710090000|2021-08-23 09:14:50|4114||4114||4114.5||4114||0
1629710100000|2021-08-23 09:15:00|4114.5|4114|4115.5|4114.5|4115.5|4114.5|4114.5|4114|313
1629710130000|2021-08-23 09:15:30|4115|4114|4114.5|4113.5|4115|4114|4114|4113.5|1448
1629710150000|2021-08-23 09:15:50|4114|4114|4115.5|4114.5|4115.5|4114.5|4114|4114|2008
1629710160000|2021-08-23 09:16:00|4115|4114|4115|4114|4115|4114|4114.5|4114|591
1629710170000|2021-08-23 09:16:10|||||||||1
1629710190000|2021-08-23 09:16:30|4115.5|4114.5|4116|4115|4116|4115.5|4115.5|4114.5|924
1629710200000|2021-08-23 09:16:40|||||||||10
1629710220000|2021-08-23 09:17:00|4116.5|4115.5|4116.5|4115.5|4116.5|4115.5|4116.5|4115.5|249
1629710230000|2021-08-23 09:17:10|4117||4117||4117||4117||689
1629710240000|2021-08-23 09:17:20|4116.5||4116.5||4116.5||4116||0
1629710250000|2021-08-23 09:17:30|||||||||4100
1629710260000|2021-08-23 09:17:40|||||||||12
1629710270000|2021-08-23 09:17:50||4116||4116||4116||4116|0
1629710280000|2021-08-23 09:18:00|4117|4116.5|4118|4117|4118|4117|4117|4116|99
1629710290000|2021-08-23 09:18:10|||||||||123
1629710300000|2021-08-23 09:18:20|4117.5||4117.5||4117.5||4117.5||2858
1629710310000|2021-08-23 09:18:30|4118|4117.5|4117.5|4116.5|4118|4117.5|4117|4116.5|4135
1629710320000|2021-08-23 09:18:40|||||||||721
1629710330000|2021-08-23 09:18:50|||||||||100
1629710340000|2021-08-23 09:19:00|4117|4116|4116.5|4116|4117.5|4116|4116.5|4116|1135
1629710350000|2021-08-23 09:19:10|4116|4115.5|4116.5|4115.5|4116.5|4116|4116|4115.5|2535
1629710380000|2021-08-23 09:19:40|||||||||134
1629710400000|2021-08-23 09:20:00|4117|4116|4118|4117.5|4118|4117.5|4116.5|4116|1686
1629710410000|2021-08-23 09:20:10|4118.5|4118|4119|4118|4119|4118|4118.5|4117.5|770
1629710420000|2021-08-23 09:20:20|4118.5||4119||4119||4118.5||9
1629710430000|2021-08-23 09:20:30|4119.5|4118.5|4119.5|4118.5|4119.5|4118.5|4119.5|4118.5|250
1629710440000|2021-08-23 09:20:40|4119||4119.5||4119.5||4119||0
1629710450000|2021-08-23 09:20:50|4119|4118|4120.5|4119.5|4120.5|4119.5|4119|4118|2285
1629710460000|2021-08-23 09:21:00|4121|4120|4121|4120.5|4121|4120.5|4120.5|4119.5|981
1629710470000|2021-08-23 09:21:10|4120.5|4120|4120|4119.5|4121|4120.5|4119.5|4118.5|3266
1629710480000|2021-08-23 09:21:20||4119||4119||4119||4119|15
1629710490000|2021-08-23 09:21:30|4119.5||4120||4120.5||4119.5||2013
1629710500000|2021-08-23 09:21:40|4119.5|4119.5|4119.5|4119|4120|4119.5|4119|4118.5|6141
1629710510000|2021-08-23 09:21:50|4119|4118.5|4119.5|4118.5|4119.5|4118.5|4119|4118.5|1078
1629710520000|2021-08-23 09:22:00|4119||4119||4119||4119||0
1629710530000|2021-08-23 09:22:10|4119.5|4119|4120|4119|4120|4119|4119.5|4119|1032
1629710550000|2021-08-23 09:22:30|4120.5|4119.5|4120.5|4119.5|4121|4120|4120|4119.5|721
1629710560000|2021-08-23 09:22:40|4121|4120|4120.5|4120|4121|4120|4120.5|4120|0
1629710570000|2021-08-23 09:22:50|4121||4121||4121||4121||0
1629710580000|2021-08-23 09:23:00|4120.5|4120.5|4121|4120.5|4121|4120.5|4120.5|4120.5|435
1629710590000|2021-08-23 09:23:10|4121.5|4121|4122|4121|4122|4121|4121.5|4121|81
1629710600000|2021-08-23 09:23:20|4122.5|4121.5|4122.5|4121.5|4122.5|4121.5|4122.5|4121.5|0
1629710610000|2021-08-23 09:23:30|4123||4122.5||4123||4122.5||97
1629710640000|2021-08-23 09:24:00|4122|4122|4121.5|4121|4122.5|4122|4121|4120.5|3678
1629710650000|2021-08-23 09:24:10||4120.5||4121||4121||4120.5|220
1629710670000|2021-08-23 09:24:30|4122|4121.5|4122.5|4122|4122.5|4122|4122|4121.5|310
1629710690000|2021-08-23 09:24:50|||||||||617
1629710700000|2021-08-23 09:25:00|4123|4122.5|4123|4122|4123|4122.5|4122.5|4122|137
1629710710000|2021-08-23 09:25:10|4122.5||4123||4123||4122.5||84
1629710720000|2021-08-23 09:25:20|4122.5|4121.5|4122.5|4121.5|4123|4121.5|4122|4121|1075
1629710730000|2021-08-23 09:25:30|4123|4122|4123.5|4122.5|4123.5|4122.5|4122.5|4122|232
1629710740000|2021-08-23 09:25:40|4123||4123||4123||4123||21
1629710750000|2021-08-23 09:25:50|4123.5|4122|4123|4122|4123.5|4122.5|4122.5|4121.5|1956
1629710760000|2021-08-23 09:26:00|4122.5|4121.5|4122|4121|4122.5|4122|4122|4121|854
1629710770000|2021-08-23 09:26:10|4121.5||4122||4122||4121.5||163
1629710790000|2021-08-23 09:26:30|||||||||283
1629710800000|2021-08-23 09:26:40|4121.5|4120.5|4122.5|4121.5|4122.5|4122|4121|4120.5|1135
1629710820000|2021-08-23 09:27:00|4122|4121|4121.5|4121|4122.5|4121|4121.5|4120.5|1054
1629710850000|2021-08-23 09:27:30|4122.5|4121.5|4123|4122.5|4123|4122.5|4122.5|4121.5|16458
1629710860000|2021-08-23 09:27:40|4122.5|4122|4123|4122|4123|4122|4122.5|4122|735
1629710870000|2021-08-23 09:27:50|4122.5||4123||4123||4122.5||0
1629710880000|2021-08-23 09:28:00|4123.5|4122.5|4124|4123|4124|4123.5|4123|4122.5|676
1629710890000|2021-08-23 09:28:10|4123.5|4122.5|4123.5|4122.5|4123.5|4122.5|4122.5|4122|87
1629710910000|2021-08-23 09:28:30|4123|4122|4122.5|4122|4123.5|4122.5|4122.5|4122|1737
1629710920000|2021-08-23 09:28:40|4122|4121.5|4122.5|4121.5|4122.5|4121.5|4122|4121.5|735
1629710930000|2021-08-23 09:28:50|4122|4120.5|4121|4120|4122.5|4121.5|4121|4120|2828
1629710950000|2021-08-23 09:29:10|4120.5|4119.5|4119.5|4119|4120.5|4119.5|4119.5|4119|787
1629710960000|2021-08-23 09:29:20|||||||||72
1629710970000|2021-08-23 09:29:30|4120|4119.5|4119.5|4119|4120|4119.5|4119.5|4119|1752
1629710980000|2021-08-23 09:29:40|4119|4118.5|4118.5|4118|4119|4118.5|4118.5|4118|802
1629710990000|2021-08-23 09:29:50|4119|4118.5|4119|4118|4119|4118.5|4119|4118|124
1629711000000|2021-08-23 09:30:00|4119.5|4118.5|4119.5|4118.5|4120|4119.5|4119.5|4118|2359
1629711020000|2021-08-23 09:30:20|4119||4119||4119||4119||0
1629711030000|2021-08-23 09:30:30|4119.5|4119|4119|4118.5|4119.5|4119|4119|4118.5|610
1629711070000|2021-08-23 09:31:10|4119.5|4118|4118.5|4118|4119.5|4118|4118.5|4118|1718
1629711090000|2021-08-23 09:31:30|4118|4117.5|4118|4117.5|4118|4117.5|4118|4117.5|1239
1629711100000|2021-08-23 09:31:40|4117.5|4117|4118|4117|4118|4117|4117|4116.5|1212
1629711120000|2021-08-23 09:32:00|4118.5|4117.5|4118.5|4118|4119|4118.5|4118.5|4117.5|2054
1629711130000|2021-08-23 09:32:10|4119|4118.5|4118.5|4118|4119|4118.5|4118.5|4118|976
1629711150000|2021-08-23 09:32:30|4118|4117.5|4119.5|4118.5|4119.5|4118.5|4118|4117.5|2226
1629711170000|2021-08-23 09:32:50|||||||||10
1629711180000|2021-08-23 09:33:00|4119|4118|4118|4117|4119|4118|4118|4117|2105
1629711190000|2021-08-23 09:33:10|4117.5|4116.5|4117.5|4116.5|4117.5|4116.5|4117|4116.5|592
1629711210000|2021-08-23 09:33:30|4117|4116|4117|4116|4117|4116|4116.5|4116|269
1629711230000|2021-08-23 09:33:50|4116.5|4115.5|4116|4115|4116.5|4115.5|4116|4115|1415
1629711250000|2021-08-23 09:34:10|4116.5|4115.5|4115.5|4115|4116.5|4116|4115.5|4115|5691
1629711260000|2021-08-23 09:34:20|4115|4114.5|4116|4115|4116.5|4115.5|4115|4114.5|3207
1629711280000|2021-08-23 09:34:40||4115.5||4115.5||4115.5||4115.5|561
1629711290000|2021-08-23 09:34:50|4115.5|4115|4116|4115|4116|4115|4115.5|4115|649
1629711310000|2021-08-23 09:35:10|4115.5|4114.5|4115|4114|4115.5|4114.5|4115|4114|1111
1629711320000|2021-08-23 09:35:20|4114.5|4113.5|4114.5|4113.5|4115|4114|4114|4113.5|834
1629711330000|2021-08-23 09:35:30|4114|4113|4113.5|4112.5|4114.5|4113|4113|4112.5|2038
1629711350000|2021-08-23 09:35:50|4113|4112|4113|4112|4113.5|4112.5|4113|4112|2577
1629711360000|2021-08-23 09:36:00|4112.5|4111.5|4112.5|4111.5|4112.5|4112|4112|4111.5|2125
1629711370000|2021-08-23 09:36:10|4112|4111|4112|4111|4112|4111|4112|4111|116
1629711380000|2021-08-23 09:36:20|4111.5||4111.5||4112||4111.5||0
1629711390000|2021-08-23 09:36:30|4111|4110.5|4111|4110|4111|4110.5|4111|4110|994
1629711400000|2021-08-23 09:36:40||4109.5||4110||4110.5||4109.5|623
1629711420000|2021-08-23 09:37:00|||||||||158
1629711430000|2021-08-23 09:37:10|4110.5|4110.5|4110|4109.5|4110.5|4110.5|4110|4109|2062
1629711440000|2021-08-23 09:37:20||4109||4109||4109||4109|0
1629711450000|2021-08-23 09:37:30|4110.5|4109.5|4111|4109.5|4111.5|4110.5|4110.5|4108.5|2812
1629711460000|2021-08-23 09:37:40|4110.5||4110.5||4110.5||4110.5||0
1629711470000|2021-08-23 09:37:50|4110|4109|4110|4109|4110|4109|4109.5|4109|465
1629711480000|2021-08-23 09:38:00|4109.5|4108.5|4109.5|4108.5|4110|4108.5|4109.5|4108.5|336
1629711490000|2021-08-23 09:38:10|4109|4108|4108.5|4108|4109|4108.5|4108.5|4108|969
1629711500000|2021-08-23 09:38:20|4108|4107.5|4108|4107.5|4108|4107.5|4108|4107.5|832
1629711510000|2021-08-23 09:38:30|||||||||33
1629711520000|2021-08-23 09:38:40|4107.5|4107|4108|4107|4108|4107|4107.5|4107|610
1629711530000|2021-08-23 09:38:50|4107.5|4106.5|4107.5|4106.5|4107.5|4107|4107.5|4106.5|2824
1629711540000|2021-08-23 09:39:00|4107|4106|4107|4106|4107|4106.5|4106.5|4106|1144
1629711550000|2021-08-23 09:39:10|4106.5|4105.5|4106.5|4105.5|4106.5|4105.5|4106.5|4105.5|704
1629711560000|2021-08-23 09:39:20|4107|4106|4108|4107|4108|4107|4106.5|4106|894
1629711570000|2021-08-23 09:39:30|4108.5|4107.5|4108.5|4107.5|4109|4108|4108.5|4107.5|243
1629711580000|2021-08-23 09:39:40|4109||4109||4109||4109||89
1629711590000|2021-08-23 09:39:50|4109.5|4108|4109.5|4108.5|4109.5|4109|4109.5|4108|141
1629711600000|2021-08-23 09:40:00|||||||||35
1629711610000|2021-08-23 09:40:10|4110|4109|4110|4109|4110.5|4109.5|4110|4108.5|51607
1629711630000|2021-08-23 09:40:30|4109.5|4108.5|4109.5|4108.5|4109.5|4109|4109|4108.5|886
1629711640000|2021-08-23 09:40:40|||||||||157
1629711650000|2021-08-23 09:40:50|||||||||2
1629711690000|2021-08-23 09:41:30|||||||||20
1629711710000|2021-08-23 09:41:50|4109||4109||4109||4109||83
1629711720000|2021-08-23 09:42:00|||||||||356
1629711730000|2021-08-23 09:42:10|4109.5|4109|4109.5|4108.5|4109.5|4109|4109.5|4108.5|575
1629711770000|2021-08-23 09:42:50|4109||4109||4109||4109||0
1629711780000|2021-08-23 09:43:00|4109.5||4109.5||4109.5||4109.5||575
1629711800000|2021-08-23 09:43:20|4110|4109|4110|4109.5|4110|4109.5|4110|4109|561
1629711810000|2021-08-23 09:43:30|4110.5||4110.5||4110.5||4110.5||400
1629711820000|2021-08-23 09:43:40|4111|4110|4111.5|4110|4111.5|4110.5|4111|4110|244
1629711830000|2021-08-23 09:43:50||4110.5||4110.5||4110.5||4110.5|0
1629711860000|2021-08-23 09:44:20|4111|4110|4111|4110|4111|4110.5|4110.5|4110|1530
1629711880000|2021-08-23 09:44:40|4111.5|4110.5|4112.5|4111.5|4112.5|4111.5|4111.5|4110.5|274
1629711890000|2021-08-23 09:44:50|4112|4111|4112.5|4111.5|4112.5|4111.5|4112|4111|0
1629711900000|2021-08-23 09:45:00|4113|4112|4113|4112.5|4113|4112.5|4113|4112|61
1629711910000|2021-08-23 09:45:10|4113.5|4113|4113.5|4112.5|4113.5|4113|4113|4112.5|988
1629711930000|2021-08-23 09:45:30|4113|4112|4112.5|4112|4113.5|4112.5|4112.5|4111.5|3334
1629711940000|2021-08-23 09:45:40|4113|4112.5|4113|4112|4113|4112.5|4113|4112|218
1629711980000|2021-08-23 09:46:20|4113.5|4112.5|4114|4113|4114|4113|4113.5|4112|363
1629712000000|2021-08-23 09:46:40|4114.5|4113.5|4115|4114|4115.5|4114|4114.5|4113|170
1629712010000|2021-08-23 09:46:50|4114.5|4113.5|4113|4112|4115|4113.5|4113|4112|2788
1629712070000|2021-08-23 09:47:50|4113.5|4112.5|4113.5|4113|4113.5|4113|4113.5|4112|310
1629712080000|2021-08-23 09:48:00|4114|4113.5|4114|4113.5|4114|4113.5|4114|4113.5|62
1629712090000|2021-08-23 09:48:10|4115|4114|4116|4114|4116|4114|4114.5|4114|273
1629712100000|2021-08-23 09:48:20|4115.5||4115.5||4116||4115.5||0
1629712140000|2021-08-23 09:49:00|4115|4114.5|4115.5|4114.5|4115.5|4114.5|4115|4114.5|0
1629712170000|2021-08-23 09:49:30|||||||||121
1629712180000|2021-08-23 09:49:40|4115|4115|4115.5|4115|4115.5|4115|4115|4115|0
1629712190000|2021-08-23 09:49:50||4114.5||4114.5||4114.5||4114.5|0
1629712210000|2021-08-23 09:50:10|4115||4115||4115.5||4115||53
1629712220000|2021-08-23 09:50:20|4115.5||4115||4115.5||4115||0
1629712230000|2021-08-23 09:50:30|4115.5||4115.5||4115.5||4115.5||0
1629712240000|2021-08-23 09:50:40||4115||4115||4115||4115|0
1629712250000|2021-08-23 09:50:50|||||||||300
1629712270000|2021-08-23 09:51:10|4116|4115.5|4118|4116.5|4118|4116.5|4116|4115.5|468
1629712280000|2021-08-23 09:51:20|4117.5|4117|4118|4117.5|4118.5|4117.5|4117.5|4117|106
1629712290000|2021-08-23 09:51:30|4118.5||4118.5||4118.5||4118.5||0
1629712300000|2021-08-23 09:51:40|4118||4118||4118||4118||0
1629712310000|2021-08-23 09:51:50|4118.5||4118.5||4118.5||4118.5||0
1629712320000|2021-08-23 09:52:00|4118||4118||4118||4118||0
1629712360000|2021-08-23 09:52:40|4118.5|4118|4121|4120|4121|4120.5|4118.5|4118|5356
1629712370000|2021-08-23 09:52:50|4120.5||4121||4121||4120.5||982
1629712380000|2021-08-23 09:53:00|4120.5||4120.5||4120.5||4120.5||141
1629712400000|2021-08-23 09:53:20|4121|4120.5|4121|4120.5|4121|4120.5|4121|4120.5|19
1629712410000|2021-08-23 09:53:30|4120.5|4120|4121|4120|4121|4120|4120.5|4120|2869
1629712420000|2021-08-23 09:53:40|4120.5|4119.5|4120.5|4119.5|4121|4120|4120|4119|1827
1629712430000|2021-08-23 09:53:50|4120|4119|4120.5|4119.5|4120.5|4119.5|4120|4119|196
1629712440000|2021-08-23 09:54:00||4119||4119.5||4119.5||4119|0
1629712490000|2021-08-23 09:54:50|4120|4119|4120|4119|4120|4119.5|4119.5|4119|2229
1629712500000|2021-08-23 09:55:00|4119.5||4120||4120||4119.5||0
1629712510000|2021-08-23 09:55:10|4119.5||4119.5||4119.5||4119.5||0
1629712520000|2021-08-23 09:55:20|4119|4118.5|4119.5|4119|4119.5|4119|4119|4118.5|623
1629712530000|2021-08-23 09:55:30|||||||||100
1629712540000|2021-08-23 09:55:40|4120|4119.5|4120|4119.5|4120|4119.5|4120|4119.5|738
1629712550000|2021-08-23 09:55:50|4119.5|4119|4119.5|4119|4120|4119.5|4119.5|4119|274
1629712610000|2021-08-23 09:56:50|4119|4118.5|4118|4117.5|4119|4118.5|4118|4117.5|1660
1629712620000|2021-08-23 09:57:00||4117||4117||4117||4117|1176
1629712640000|2021-08-23 09:57:20|4117.5|4116.5|4117|4116|4117.5|4116.5|4117|4116|528
1629712650000|2021-08-23 09:57:30|4116.5||4117||4117||4116.5||0
1629712680000|2021-08-23 09:58:00|4116.5|4115.5|4115.5|4115|4117|4115.5|4115.5|4115|1468
1629712690000|2021-08-23 09:58:10|4115|4114.5|4115.5|4114.5|4115.5|4114.5|4115|4114.5|672
1629712700000|2021-08-23 09:58:20|||||||||74
1629712720000|2021-08-23 09:58:40|4115|4114|4115|4113.5|4115|4114|4115|4113.5|305
1629712730000|2021-08-23 09:58:50|4114.5||4114.5||4114.5||4114.5||0
1629712740000|2021-08-23 09:59:00|||||||||116
1629712760000|2021-08-23 09:59:20|4115|4114|4115|4114|4115.5|4114.5|4115|4113.5|1604
1629712770000|2021-08-23 09:59:30|4114.5|4114.5|4114.5|4114|4114.5|4114.5|4114.5|4114|485
1629712780000|2021-08-23 09:59:40|||||||||454
1629712790000|2021-08-23 09:59:50|||||||||2299
1629712800000|2021-08-23 10:00:00|4115|4114.5|4115.5|4115|4116|4115.5|4115|4114.5|771
1629712810000|2021-08-23 10:00:10|4115|4114.5|4115|4114.5|4115|4114.5|4115|4114|42
1629712820000|2021-08-23 10:00:20|4115.5||4115.5||4115.5||4115.5||0
1629712850000|2021-08-23 10:00:50|4116|4115|4116|4115.5|4116|4115.5|4116|4114.5|256
1629712860000|2021-08-23 10:01:00|4115.5|4115|4115|4114.5|4115.5|4115|4115|4114.5|433
1629712870000|2021-08-23 10:01:10|||||||||22
1629712880000|2021-08-23 10:01:20|||||||||172
1629712900000|2021-08-23 10:01:40|4114.5|4114|4115|4114|4115|4114|4114.5|4114|2036
1629712920000|2021-08-23 10:02:00|4115.5|4114.5|4116|4115|4116|4115|4115.5|4114.5|325
1629712930000|2021-08-23 10:02:10|||||||||61
1629712940000|2021-08-23 10:02:20|4115.5|4114.5|4115.5|4115|4116|4115|4115.5|4114|2306
1629712950000|2021-08-23 10:02:30||4114.5||4115||4115||4114.5|456
1629712960000|2021-08-23 10:02:40||4114.5||4114.5||4114.5||4114.5|0
1629712970000|2021-08-23 10:02:50|4115||4115.5||4115.5||4115||422
1629713000000|2021-08-23 10:03:20|4116|4115|4116.5|4115.5|4116.5|4116|4116|4114.5|361
1629713010000|2021-08-23 10:03:30|4116|4115|4115.5|4115|4116.5|4115.5|4115.5|4115|921
1629713040000|2021-08-23 10:04:00|4116|4115.5|4116.5|4115.5|4116.5|4115.5|4116|4115.5|497
1629713070000|2021-08-23 10:04:30|4117|4116|4117|4116.5|4117|4116.5|4117|4116|300
1629713080000|2021-08-23 10:04:40|||||||||100
1629713090000|2021-08-23 10:04:50|4117.5|4117|4118.5|4117.5|4118.5|4117.5|4117.5|4117|752
1629713100000|2021-08-23 10:05:00|4119||4118.5||4119||4118.5||72
1629713110000|2021-08-23 10:05:10|4119|4118|4119|4118|4119|4118|4119|4118|468
1629713120000|2021-08-23 10:05:20|4119.5||4119.5||4119.5||4119.5||0
1629713140000|2021-08-23 10:05:40|4119|4118.5|4119.5|4118.5|4119.5|4118.5|4119|4118.5|0
1629713150000|2021-08-23 10:05:50|4119||4119.5||4119.5||4119||1
1629713160000|2021-08-23 10:06:00||4119||4119||4119||4119|172
1629713170000|2021-08-23 10:06:10|4119|4118.5|4119.5|4118.5|4119.5|4119|4119|4118.5|2810
1629713200000|2021-08-23 10:06:40|4119|4118|4119.5|4118.5|4119.5|4118.5|4118.5|4118|1588
1629713220000|2021-08-23 10:07:00|||||||||61
1629713230000|2021-08-23 10:07:10|4119||4119||4119||4119||0
1629713280000|2021-08-23 10:08:00|||||||||228
1629713290000|2021-08-23 10:08:10|||||||||19
1629713310000|2021-08-23 10:08:30|||||||||40
1629713320000|2021-08-23 10:08:40|4119.5|4119|4119.5|4119|4119.5|4119|4119.5|4119|1154
1629713350000|2021-08-23 10:09:10|4120|4119.5|4121|4120|4121|4120|4120|4119.5|1021
1629713360000|2021-08-23 10:09:20|4121.5|4120.5|4121|4120.5|4122|4121|4121|4120|357
1629713380000|2021-08-23 10:09:40|4121.5|4121|4122|4121|4122|4121|4121.5|4121|90
1629713390000|2021-08-23 10:09:50|||||||||50
1629713440000|2021-08-23 10:10:40|4122.5||4122||4122.5||4122||0
1629713450000|2021-08-23 10:10:50|||||||||5
1629713460000|2021-08-23 10:11:00|4121.5||4122||4122||4121.5||4365
1629713470000|2021-08-23 10:11:10|||||||||250
1629713490000|2021-08-23 10:11:30|4121.5||4122||4122||4121.5||2273
1629713540000|2021-08-23 10:12:20|4121.5||4122||4122||4121.5||0
1629713560000|2021-08-23 10:12:40|4122.5|4121.5|4123|4122|4123|4122.5|4122.5|4121|1674
1629713580000|2021-08-23 10:13:00|4122.5|4121.5|4122|4121|4123|4121.5|4121.5|4121|2862
1629713600000|2021-08-23 10:13:20|4122.5|4121.5|4122.5|4121.5|4122.5|4121.5|4122.5|4121.5|2
1629713610000|2021-08-23 10:13:30|4123|4122|4123.5|4123|4123.5|4123|4123|4122|529
1629713620000|2021-08-23 10:13:40|4123|4122.5|4123.5|4122|4123.5|4122.5|4123|4122|295
1629713630000|2021-08-23 10:13:50|||||||||100
1629713640000|2021-08-23 10:14:00|4123||4123.5||4123.5||4123||0
1629713670000|2021-08-23 10:14:30||4122.5||4123||4123||4122.5|0
1629713680000|2021-08-23 10:14:40|4124|4123.5|4124|4123.5|4124.5|4123.5|4124|4123.5|202
1629713700000|2021-08-23 10:15:00|4124.5|4124|4124|4123.5|4124.5|4124|4124|4123.5|1564
1629713710000|2021-08-23 10:15:10|4124.5||4124||4124.5||4124||0
1629713720000|2021-08-23 10:15:20|4124.5||4124.5||4124.5||4124.5||0
1629713730000|2021-08-23 10:15:30|4124|4123|4124.5|4123.5|4124.5|4123.5|4124|4123|629
1629713740000|2021-08-23 10:15:40|||||||||10
1629713750000|2021-08-23 10:15:50|4124|4123|4123.5|4123|4124|4123|4123.5|4123|1988
1629713760000|2021-08-23 10:16:00|||||||||4
1629713770000|2021-08-23 10:16:10|4123|4122.5|4123|4122.5|4123.5|4123|4123|4122.5|2412
1629713780000|2021-08-23 10:16:20|4122.5|4122|4123|4122|4123|4122|4122.5|4122|1068
1629713790000|2021-08-23 10:16:30|||||||||145
1629713810000|2021-08-23 10:16:50|4122.5||4123||4123||4122.5||0
1629713820000|2021-08-23 10:17:00|||||||||200
1629713860000|2021-08-23 10:17:40|4122.5|4122.5|4124|4123|4124|4123|4122.5|4122.5|558
1629713870000|2021-08-23 10:17:50|||||||||3
1629713880000|2021-08-23 10:18:00|4124.5|4123.5|4124.5|4123.5|4124.5|4124|4124.5|4123|232
1629713890000|2021-08-23 10:18:10|4124|4123|4124|4123|4124|4123|4123.5|4123|236
1629713910000|2021-08-23 10:18:30|4123.5||4123.5||4123.5||4123.5||0
1629713920000|2021-08-23 10:18:40|4124|4122.5|4123.5|4122|4124|4122.5|4123|4122|1594
1629713940000|2021-08-23 10:19:00|4123|4121.5|4122|4121.5|4123|4121.5|4121.5|4121|2235
1629713950000|2021-08-23 10:19:10|||||||||94
1629713960000|2021-08-23 10:19:20|||||||||360
1629713980000|2021-08-23 10:19:40|4121.5|4121|4121|4120.5|4121.5|4121|4121|4120|526
1629714000000|2021-08-23 10:20:00|4120.5|4120|4121|4120|4121|4120.5|4120.5|4120|191
1629714010000|2021-08-23 10:20:10|||||||||15
1629714020000|2021-08-23 10:20:20|4120.5||4121||4121||4120.5||284
1629714030000|2021-08-23 10:20:30|4120.5|4119.5|4120|4119.5|4121|4120|4120|4119|2848
1629714040000|2021-08-23 10:20:40|4119.5|4119|4119|4118.5|4120|4119|4119|4118.5|401
1629714050000|2021-08-23 10:20:50|4118.5|4118|4118.5|4117.5|4118.5|4118|4118.5|4117.5|536
1629714060000|2021-08-23 10:21:00||4118||4118||4118||4118|0
1629714070000|2021-08-23 10:21:10|4118|4117.5|4119|4118|4119.5|4118.5|4118|4117.5|1019
1629714100000|2021-08-23 10:21:40|4118.5|4118.5|4120|4119|4120.5|4119.5|4118.5|4118|1056
1629714110000|2021-08-23 10:21:50|4120.5|4119.5|4120|4119|4120.5|4120|4120|4119|673
1629714120000|2021-08-23 10:22:00|||||||||14
1629714130000|2021-08-23 10:22:10||4119.5||4119.5||4119.5||4119.5|714
1629714140000|2021-08-23 10:22:20|4119.5|4119|4120|4119|4120|4119.5|4119.5|4119|502
1629714160000|2021-08-23 10:22:40|4119.5|4118.5|4118|4117.5|4120|4118.5|4118|4117.5|2024
1629714170000|2021-08-23 10:22:50|4117.5|4117|4117.5|4117|4117.5|4117|4117.5|4117|551
1629714190000|2021-08-23 10:23:10|||||||||306
1629714200000|2021-08-23 10:23:20|4118|4117.5|4118|4117|4118|4117.5|4117.5|4117|721
1629714210000|2021-08-23 10:23:30|||||||||1
1629714220000|2021-08-23 10:23:40|4117.5||4117.5||4117.5||4117.5||0
1629714230000|2021-08-23 10:23:50|4118|4117.5|4117.5|4117|4118|4117.5|4117.5|4117|130
1629714240000|2021-08-23 10:24:00|4118|4117.5|4118|4117|4118|4117.5|4118|4117|154
1629714250000|2021-08-23 10:24:10|4118.5|4117.5|4119.5|4118.5|4119.5|4118.5|4118.5|4117|956
1629714270000|2021-08-23 10:24:30|4120|4119|4120|4119|4120|4119.5|4120|4118.5|325
1629714290000|2021-08-23 10:24:50|4119.5|4119.5|4119.5|4119|4119.5|4119.5|4119.5|4119|140
1629714300000|2021-08-23 10:25:00|4120||4120||4120||4120||0
1629714320000|2021-08-23 10:25:20|4120.5|4119.5|4120|4119|4120.5|4119.5|4120|4119|983
1629714330000|2021-08-23 10:25:30|4119.5||4119.5||4119.5||4119.5||1027
1629714340000|2021-08-23 10:25:40|||||||||78
1629714350000|2021-08-23 10:25:50|4120.5|4118.5|4118.5|4118|4120.5|4118.5|4118.5|4118|1877
1629714360000|2021-08-23 10:26:00|4119||4119||4119||4119||218
1629714370000|2021-08-23 10:26:10|||||||||95
1629714440000|2021-08-23 10:27:20|4118.5|4117|4118|4117|4118.5|4118|4118|4117|2435
1629714470000|2021-08-23 10:27:50|4117.5|4116.5|4118.5|4117|4118.5|4117|4117|4116.5|509
1629714480000|2021-08-23 10:28:00|4119|4117.5|4119|4118|4119|4118|4119|4117.5|812
1629714530000|2021-08-23 10:28:50|4118.5|4117.5|4118.5|4117.5|4118.5|4117.5|4118.5|4117.5|474
1629714540000|2021-08-23 10:29:00||4118||4118||4118||4118|12
1629714570000|2021-08-23 10:29:30|4118|4117.5|4118|4117|4118|4117.5|4118|4117|1595
1629714600000|2021-08-23 10:30:00|4118.5|4117.5|4118|4117.5|4118.5|4118|4118|4117|788
1629714610000|2021-08-23 10:30:10|4117.5|4117|4118|4117|4118|4117|4117.5|4117|0
1629714620000|2021-08-23 10:30:20|4117.5||4117.5||4117.5||4117.5||0
1629714630000|2021-08-23 10:30:30|4118||4117.5||4118||4117.5||8
1629714640000|2021-08-23 10:30:40|4118|4117.5|4118|4117|4118|4117.5|4118|4117|0
1629714650000|2021-08-23 10:30:50|4117.5||4118||4118||4117.5||0
1629714660000|2021-08-23 10:31:00|4118.5|4117.5|4118.5|4118|4118.5|4118|4118.5|4117.5|320
1629714670000|2021-08-23 10:31:10|4119|4118.5|4119.5|4118.5|4120|4119|4119|4118.5|1061
1629714680000|2021-08-23 10:31:20|4120||4120||4120||4120||0
1629714690000|2021-08-23 10:31:30|||||||||250
1629714720000|2021-08-23 10:32:00|4120.5|4119|4120.5|4120|4120.5|4120|4120.5|4119|10
1629714730000|2021-08-23 10:32:10|4121|4120.5|4121|4120.5|4121|4120.5|4121|4120|311
1629714740000|2021-08-23 10:32:20|4121.5|4121|4121.5|4120.5|4121.5|4121|4121.5|4120.5|715
1629714750000|2021-08-23 10:32:30|4121|4120|4121|4120.5|4121|4120.5|4120|4119.5|3106
1629714760000|2021-08-23 10:32:40|||||||||133
1629714780000|2021-08-23 10:33:00|4121.5|4121|4121|4120.5|4121.5|4121|4121|4120.5|283
1629714790000|2021-08-23 10:33:10|4121.5||4121.5||4121.5||4121||0
1629714800000|2021-08-23 10:33:20|4121||4121.5||4121.5||4121||0
1629714810000|2021-08-23 10:33:30|4121||4121||4121||4121||0
1629714830000|2021-08-23 10:33:50|4121.5|4121|4121.5|4121|4121.5|4121|4121.5|4121|41
1629714840000|2021-08-23 10:34:00|4122|4121.5|4122|4121.5|4122.5|4121.5|4122|4121.5|278
1629714850000|2021-08-23 10:34:10|4122.5||4122.5||4123||4122.5||0
1629714870000|2021-08-23 10:34:30|4122|4121|4122.5|4121.5|4122.5|4121.5|4121.5|4121|1416
1629714880000|2021-08-23 10:34:40|4122||4122.5||4122.5||4122||0
1629714900000|2021-08-23 10:35:00|4123|4122|4123|4122.5|4123.5|4122.5|4123|4122|892
1629714910000|2021-08-23 10:35:10|4122.5|4121.5|4122|4121|4123|4122|4121.5|4121|1170
1629714930000|2021-08-23 10:35:30|4121.5|4120.5|4122|4120.5|4122|4120.5|4121.5|4120.5|0
1629714940000|2021-08-23 10:35:40|4121.5|4121|4122|4121.5|4122|4121.5|4121.5|4121|0
1629714950000|2021-08-23 10:35:50|4121.5|4121|4121.5|4120.5|4122|4121.5|4121.5|4120.5|1527
1629714960000|2021-08-23 10:36:00|4122|4121|4122|4121|4122|4121|4121.5|4121|187
1629714970000|2021-08-23 10:36:10|4121.5||4122||4122||4121.5||50
1629714980000|2021-08-23 10:36:20|4121.5|4120.5|4121.5|4121|4121.5|4121|4121|4120.5|769
1629715000000|2021-08-23 10:36:40|4122||4122||4122||4122||0
1629715010000|2021-08-23 10:36:50|4121.5||4122||4122||4121.5||0
1629715030000|2021-08-23 10:37:10|4121.5||4122||4122||4121.5||0
1629715040000|2021-08-23 10:37:20||4121.5||4121||4121.5||4121|0
1629715050000|2021-08-23 10:37:30|4122.5|4121.5|4122.5|4121.5|4122.5|4121.5|4122.5|4121.5|414
1629715060000|2021-08-23 10:37:40|4122||4123||4123||4122||0
1629715070000|2021-08-23 10:37:50|4122.5||4122.5||4122.5||4122.5||0
1629715080000|2021-08-23 10:38:00|4123|4122|4123.5|4123|4124|4123|4123|4122|212
1629715090000|2021-08-23 10:38:10||4122.5||4122.5||4122.5||4122.5|178
1629715100000|2021-08-23 10:38:20|4123||4123||4123||4123||0
1629715110000|2021-08-23 10:38:30|||||||||100
1629715120000|2021-08-23 10:38:40|4123.5||4123.5||4123.5||4123||0
1629715130000|2021-08-23 10:38:50|4123||4123||4123||4123||0
1629715140000|2021-08-23 10:39:00|4123.5||4123.5||4123.5||4123.5||9
1629715150000|2021-08-23 10:39:10|||||||||45
1629715160000|2021-08-23 10:39:20|4123||4123||4123.5||4123||0
1629715170000|2021-08-23 10:39:30|||||||||622
1629715200000|2021-08-23 10:40:00|4123.5|4123|4123.5|4123|4123.5|4123|4123.5|4123|630
1629715210000|2021-08-23 10:40:10|4123|4122.5|4123|4122.5|4123.5|4123|4123|4122.5|1719
1629715230000|2021-08-23 10:40:30|4122.5|4122|4123|4122.5|4123|4122.5|4122.5|4121.5|1012
1629715250000|2021-08-23 10:40:50|||||||||67
1629715260000|2021-08-23 10:41:00|4123.5|4123|4123.5|4122.5|4123.5|4123|4123|4122.5|1395
1629715290000|2021-08-23 10:41:30|4124|4123|4124|4123.5|4124|4123.5|4124|4123|649
1629715300000|2021-08-23 10:41:40|4123.5|4123|4123.5|4122.5|4123.5|4123|4123.5|4122.5|410
1629715310000|2021-08-23 10:41:50|4123||4123||4123||4123||26
1629715330000|2021-08-23 10:42:10|4123.5|4123|4123.5|4123|4123.5|4123|4123|4122.5|129
1629715340000|2021-08-23 10:42:20|4123|4122.5|4123.5|4123|4123.5|4123|4123|4122.5|953
1629715350000|2021-08-23 10:42:30||4122.5||4122.5||4122.5||4122.5|0
1629715390000|2021-08-23 10:43:10|||||||||31
1629715400000|2021-08-23 10:43:20|4123|4123|4123.5|4123|4123.5|4123|4123|4123|173
1629715420000|2021-08-23 10:43:40|||||||||524
1629715440000|2021-08-23 10:44:00|4123|4122.5|4123.5|4122.5|4123.5|4122.5|4123|4122.5|1478
1629715450000|2021-08-23 10:44:10|4123||4123||4123||4123||0
1629715460000|2021-08-23 10:44:20|4123.5||4123||4123.5||4123||0
1629715470000|2021-08-23 10:44:30|||||||||305
1629715480000|2021-08-23 10:44:40|4122.5|4122|4122|4121|4123|4122|4121.5|4121|4725
1629715500000|2021-08-23 10:45:00|4122.5|4121.5|4122.5|4121.5|4122.5|4122|4122.5|4121|1161
1629715510000|2021-08-23 10:45:10|4122|4121|4120.5|4120|4122.5|4121|4120.5|4120|1934
1629715520000|2021-08-23 10:45:20|||||||||61
1629715530000|2021-08-23 10:45:30|4120|4119.5|4120|4119.5|4120.5|4120|4120|4119.5|389
1629715540000|2021-08-23 10:45:40|4120.5||4120.5||4120.5||4120.5||0
1629715550000|2021-08-23 10:45:50|||||||||11
1629715560000|2021-08-23 10:46:00|4121|4120|4120.5|4119.5|4121|4120.5|4120.5|4119.5|995
1629715600000|2021-08-23 10:46:40|4120||4120.5||4120.5||4120||0
1629715650000|2021-08-23 10:47:30|4120||4120||4120||4120||0
1629715680000|2021-08-23 10:48:00|4120.5|4120|4122|4120.5|4122|4120.5|4120|4119.5|3321
1629715690000|2021-08-23 10:48:10|4121.5|4121|4123|4122|4123.5|4122|4121|4121|139
1629715730000|2021-08-23 10:48:50|||||||||175
1629715740000|2021-08-23 10:49:00|4122.5||4123||4123||4122.5||277
1629715750000|2021-08-23 10:49:10|4122.5|4122.5|4124.5|4123.5|4124.5|4123.5|4122.5|4122.5|160
1629715770000|2021-08-23 10:49:30|4124|4123|4123.5|4122.5|4124.5|4123|4123|4122.5|5161
1629715780000|2021-08-23 10:49:40|||||||||110
1629715790000|2021-08-23 10:49:50|||||||||50
1629715800000|2021-08-23 10:50:00|4124|4123|4124|4123|4124|4123|4124|4123|351
1629715830000|2021-08-23 10:50:30|||||||||100
1629715840000|2021-08-23 10:50:40|4123.5|4122.5|4123|4122.5|4124|4122.5|4123|4122.5|1553
1629715860000|2021-08-23 10:51:00|4122.5|4122|4122.5|4121.5|4122.5|4122|4122|4121|1555
1629715870000|2021-08-23 10:51:10|4123|4122|4123|4122|4123|4122|4123|4122|83
1629715880000|2021-08-23 10:51:20||4121.5||4121.5||4121.5||4121.5|1
1629715920000|2021-08-23 10:52:00||4122||4122||4122||4122|3
1629715930000|2021-08-23 10:52:10|4123.5|4122.5|4124|4123|4124|4123|4123.5|4122|738
1629715940000|2021-08-23 10:52:20|4124.5|4123.5|4124.5|4123.5|4124.5|4123.5|4124.5|4123.5|362
1629715970000|2021-08-23 10:52:50|4124|4123|4124.5|4123.5|4124.5|4123.5|4123.5|4123|1952
1629715980000|2021-08-23 10:53:00|4124||4124.5||4124.5||4124||11
1629715990000|2021-08-23 10:53:10||4124||4123.5||4124||4123.5|190
1629716000000|2021-08-23 10:53:20|4124||4124||4124||4124||0
1629716010000|2021-08-23 10:53:30|4124.5|4124|4125|4124.5|4125|4124.5|4124.5|4124|762
1629716020000|2021-08-23 10:53:40|4124.5|4124|4124.5|4124|4124.5|4124|4124.5|4124|80
1629716030000|2021-08-23 10:53:50|4125||4125||4125||4125||0
1629716040000|2021-08-23 10:54:00|4124.5||4125||4125||4124.5||48
1629716050000|2021-08-23 10:54:10|4124.5|4123.5|4124.5|4123.5|4124.5|4123.5|4124.5|4123.5|783
1629716080000|2021-08-23 10:54:40|||||||||494
1629716090000|2021-08-23 10:54:50|4125|4124|4125|4124|4125|4124|4125|4124|295
1629716100000|2021-08-23 10:55:00|4125.5|4124.5|4125.5|4125|4125.5|4125|4125.5|4124.5|497
1629716110000|2021-08-23 10:55:10|4125|4124.5|4125.5|4124.5|4125.5|4125|4125|4124.5|492
1629716120000|2021-08-23 10:55:20|4125|4124|4124.5|4124|4125|4124|4124.5|4124|1863
1629716130000|2021-08-23 10:55:30|4125|4124.5|4125.5|4124.5|4125.5|4124.5|4125|4124.5|56
1629716160000|2021-08-23 10:56:00|4126.5|4125|4126.5|4125.5|4126.5|4125.5|4126|4125|649
1629716170000|2021-08-23 10:56:10|4127|4126|4127|4126|4127|4126|4127|4126|426
1629716180000|2021-08-23 10:56:20|4127.5|4126.5|4127.5|4127|4127.5|4127|4127.5|4126.5|277
1629716190000|2021-08-23 10:56:30|4127|4126.5|4127.5|4127|4127.5|4127|4127|4126|3460
1629716200000|2021-08-23 10:56:40|4128|4127.5|4128.5|4128|4129|4128|4128|4127.5|773
1629716220000|2021-08-23 10:57:00|4129|4128.5|4129.5|4128.5|4129.5|4128.5|4128.5|4128|607
1629716250000|2021-08-23 10:57:30|4130|4129|4130.5|4129.5|4130.5|4129.5|4130|4129|477
1629716260000|2021-08-23 10:57:40|4130|4130|4130.5|4129.5|4130.5|4130|4130|4129.5|2061
1629716270000|2021-08-23 10:57:50|4130|4129|4129.5|4129|4130|4129|4129.5|4128.5|5295
1629716280000|2021-08-23 10:58:00|4130|4129.5|4130|4129.5|4130|4129.5|4130|4129.5|319
1629716290000|2021-08-23 10:58:10|4130.5|4130|4130.5|4129.5|4130.5|4130|4130|4129.5|1282
1629716300000|2021-08-23 10:58:20|4130|4129|4130|4129.5|4130.5|4129.5|4129.5|4129|1767
1629716310000|2021-08-23 10:58:30|4130.5|4130|4130.5|4130|4130.5|4130|4130.5|4130|87
1629716330000|2021-08-23 10:58:50|||||||||47
1629716340000|2021-08-23 10:59:00|4131|4130.5|4131|4130.5|4131|4130.5|4131|4130.5|546
1629716350000|2021-08-23 10:59:10|4130|4130|4129.5|4128.5|4130|4130|4129|4128.5|3429
1629716370000|2021-08-23 10:59:30|||||||||17
1629716380000|2021-08-23 10:59:40|||||||||87
1629716390000|2021-08-23 10:59:50|4130|4129|4130|4129|4130.5|4129|4130|4129|270
1629716400000|2021-08-23 11:00:00|4129.5|4129.5|4130.5|4129.5|4130.5|4129.5|4129.5|4129.5|0
1629716440000|2021-08-23 11:00:40|4130|4129|4129.5|4128.5|4130|4129|4129.5|4128.5|1314
1629716450000|2021-08-23 11:00:50|4130|4129|4130|4129|4130|4129|4129.5|4129|405
1629716470000|2021-08-23 11:01:10|4129.5|4128.5|4128|4127.5|4129.5|4128.5|4128|4127.5|4088
1629716480000|2021-08-23 11:01:20|||||||||377
1629716500000|2021-08-23 11:01:40|4127.5|4126.5|4127.5|4126|4127.5|4127|4127.5|4126|507
1629716520000|2021-08-23 11:02:00|4127||4127||4127||4126.5||0
1629716540000|2021-08-23 11:02:20|4127.5|4126.5|4127.5|4126.5|4127.5|4127|4127|4126.5|1588
1629716560000|2021-08-23 11:02:40|4127||4127||4127||4127||0
1629716570000|2021-08-23 11:02:50|4127.5||4127||4127.5||4127||49
1629716580000|2021-08-23 11:03:00|4127.5|4127|4128|4127|4128|4127|4127.5|4127|165
1629716590000|2021-08-23 11:03:10|4128.5|4127.5|4129|4128.5|4129|4128.5|4128|4127.5|2113
1629716600000|2021-08-23 11:03:20|4129.5|4129|4129.5|4128.5|4129.5|4129|4129|4128.5|1300
1629716620000|2021-08-23 11:03:40|4130|4129|4129.5|4129|4130|4129|4129.5|4129|212
1629716630000|2021-08-23 11:03:50|4130||4130||4130||4130||0
1629716640000|2021-08-23 11:04:00|4129.5|4128.5|4129.5|4128.5|4129.5|4128.5|4129|4128.5|1727
1629716660000|2021-08-23 11:04:20|4129|4128|4128.5|4127.5|4129.5|4128|4128|4127.5|1958
1629716670000|2021-08-23 11:04:30||4128||4127.5||4128||4127.5|0
1629716680000|2021-08-23 11:04:40|4129|4128|4129|4128.5|4129|4128.5|4129|4128|206
1629716690000|2021-08-23 11:04:50|4129.5|4129|4129.5|4129|4130|4129|4129.5|4128.5|13
1629716700000|2021-08-23 11:05:00|4130|4129.5|4130|4129.5|4130|4129.5|4130|4129|105
1629716710000|2021-08-23 11:05:10|4130.5|4130|4130.5|4129.5|4131|4130|4130.5|4129.5|986
1629716720000|2021-08-23 11:05:20|4130|4129|4130.5|4129.5|4130.5|4129.5|4129.5|4129|1272
1629716730000|2021-08-23 11:05:30|4131|4130|4131|4130|4131|4130|4131|4130|0
1629716740000|2021-08-23 11:05:40|4130.5|4130.5|4131|4130|4131|4130.5|4130.5|4130|578
1629716750000|2021-08-23 11:05:50|4130.5|4129.5|4130|4129.5|4130.5|4129.5|4130|4129.5|1194
1629716770000|2021-08-23 11:06:10|4129.5|4129|4129.5|4128.5|4129.5|4129|4129.5|4128.5|1157
1629716780000|2021-08-23 11:06:20|4129||4129.5||4129.5||4129||346
1629716790000|2021-08-23 11:06:30|4129||4129||4129||4129||0
1629716800000|2021-08-23 11:06:40|||||||||61
1629716810000|2021-08-23 11:06:50|4129.5||4129.5||4129.5||4129.5||362
1629716820000|2021-08-23 11:07:00|4129|4128|4129.5|4129|4129.5|4129|4128.5|4128|1663
1629716830000|2021-08-23 11:07:10|4130|4128.5|4131|4130|4131|4130|4130|4128.5|1771
1629716840000|2021-08-23 11:07:20|4131.5|4130.5|4132|4131|4132|4131|4131.5|4130.5|359
1629716850000|2021-08-23 11:07:30||4131.5||4131||4131.5||4131|61
1629716870000|2021-08-23 11:07:50|||||||||70
1629716880000|2021-08-23 11:08:00|4131.5|4130.5|4132|4131|4132|4131|4131|4130.5|2315
1629716900000|2021-08-23 11:08:20|||||||||345770
1629716910000|2021-08-23 11:08:30|4132.5|4131.5|4132.5|4132|4132.5|4132|4132.5|4131.5|554
1629716920000|2021-08-23 11:08:40|4133|4132.5|4134|4133|4134|4133|4133|4132.5|514
1629716930000|2021-08-23 11:08:50|4133.5|4132.5|4133.5|4132.5|4134|4132.5|4133|4132.5|1910
1629716960000|2021-08-23 11:09:20|4133|4133|4132|4131|4133|4133|4132|4131|1872
1629716970000|2021-08-23 11:09:30|4131.5|4130.5|4130.5|4130|4132|4130.5|4130.5|4130|1402
1629716980000|2021-08-23 11:09:40|4130|4129|4129.5|4128.5|4130.5|4129.5|4129.5|4128.5|1196
1629717020000|2021-08-23 11:10:20|4129|4128|4128.5|4127.5|4129|4128|4128.5|4127.5|586
1629717030000|2021-08-23 11:10:30|4129||4129||4129||4129||0
1629717050000|2021-08-23 11:10:50|||||||||50
1629717080000|2021-08-23 11:11:20|4128.5||4128.5||4128.5||4128.5||0
1629717090000|2021-08-23 11:11:30|4128|4128|4129|4128|4129|4128.5|4128|4128|1193
1629717100000|2021-08-23 11:11:40|||||||||9
1629717110000|2021-08-23 11:11:50|4129.5||4129.5||4129.5||4129||0
1629717120000|2021-08-23 11:12:00|4129||4129||4129.5||4128.5||1
1629717130000|2021-08-23 11:12:10|4128.5|4127.5|4128.5|4127.5|4128.5|4127.5|4128|4127.5|1233
1629717140000|2021-08-23 11:12:20|4128|4128|4128|4127|4128|4128|4127.5|4127|912
1629717160000|2021-08-23 11:12:40|||||||||61
1629717170000|2021-08-23 11:12:50|4128.5|4127.5|4128.5|4127.5|4128.5|4127.5|4128.5|4127|775
1629717180000|2021-08-23 11:13:00|4128||4128.5||4128.5||4128||126
1629717200000|2021-08-23 11:13:20|4128|4128|4128|4127.5|4128|4128|4128|4127.5|0
1629717210000|2021-08-23 11:13:30|4128.5||4128.5||4128.5||4128.5||61
1629717220000|2021-08-23 11:13:40|4128||4128.5||4128.5||4128||13
1629717230000|2021-08-23 11:13:50||4128||4127.5||4128||4127.5|229
1629717240000|2021-08-23 11:14:00|4128|4127|4126.5|4125.5|4128.5|4127.5|4126|4125.5|2947
1629717250000|2021-08-23 11:14:10|4127|4126|4127|4126|4127|4126|4127|4126|0
1629717260000|2021-08-23 11:14:20|4127.5|4126.5|4127.5|4127|4127.5|4127|4127.5|4126.5|90
1629717280000|2021-08-23 11:14:40|4127|4126.5|4125.5|4124.5|4127|4126.5|4125.5|4124.5|2619
1629717290000|2021-08-23 11:14:50|4125|4123.5|4125|4123.5|4125|4123.5|4124.5|4123.5|216
1629717300000|2021-08-23 11:15:00|4124.5||4124.5||4124.5||4124.5||0
1629717310000|2021-08-23 11:15:10|4125|4124|4124.5|4124|4125|4124|4124.5|4124|74
1629717320000|2021-08-23 11:15:20|4125||4125||4125||4125||139
1629717330000|2021-08-23 11:15:30|4124.5|4124.5|4125|4124|4125|4124.5|4124.5|4124|637
1629717350000|2021-08-23 11:15:50|4125.5|4124.5|4125|4124|4125.5|4125|4125|4124|479
1629717370000|2021-08-23 11:16:10|4124.5|4124.5|4125|4124|4125|4124.5|4124.5|4124|539
1629717380000|2021-08-23 11:16:20|4124.5|4123.5|4124|4123|4124.5|4123.5|4124|4123|1578
1629717400000|2021-08-23 11:16:40|4123.5||4123.5||4124||4123.5||90
1629717410000|2021-08-23 11:16:50|||||||||81
1629717420000|2021-08-23 11:17:00|4123|4122.5|4123|4122|4123|4122.5|4123|4122|500
1629717440000|2021-08-23 11:17:20|4122.5|4121.5|4122|4121|4123|4122|4122|4121|1170
1629717470000|2021-08-23 11:17:50|4122.5|4121.5|4122.5|4121.5|4123.5|4122.5|4122|4121|4921
1629717480000|2021-08-23 11:18:00|4122||4122.5||4122.5||4122||0
1629717490000|2021-08-23 11:18:10|4122|4121|4122|4121|4122|4121|4122|4121|799
1629717500000|2021-08-23 11:18:20|||||||||235
1629717510000|2021-08-23 11:18:30|4121.5||4121.5||4121.5||4121.5||923
1629717520000|2021-08-23 11:18:40||4120.5||4121||4121||4120.5|653
1629717530000|2021-08-23 11:18:50|4122|4121.5|4121.5|4121|4122|4121.5|4121.5|4121|522
1629717540000|2021-08-23 11:19:00|4122||4122||4122||4122||15
1629717550000|2021-08-23 11:19:10|4121.5||4122||4122||4121.5||0
1629717560000|2021-08-23 11:19:20|4121.5|4120.5|4120.5|4119.5|4122|4121|4120|4119.5|4255
1629717580000|2021-08-23 11:19:40|4121|4120|4121.5|4120.5|4121.5|4121|4120.5|4120|1442
1629717600000|2021-08-23 11:20:00|4122|4121|4121.5|4120.5|4122|4121|4121|4120.5|393
1629717620000|2021-08-23 11:20:20|||||||||136
1629717630000|2021-08-23 11:20:30|4121|4121|4121.5|4121|4121.5|4121|4121|4121|553
1629717640000|2021-08-23 11:20:40|4121|4120.5|4121|4120|4121|4121|4120.5|4119.5|1583
1629717650000|2021-08-23 11:20:50|4120.5||4121||4121||4120.5||0
1629717660000|2021-08-23 11:21:00|4120.5||4120.5||4120.5||4120.5||0
1629717670000|2021-08-23 11:21:10|4121|4119.5|4120.5|4119.5|4121|4119.5|4120|4119.5|361
1629717710000|2021-08-23 11:21:50|||||||||273
1629717720000|2021-08-23 11:22:00|4121|4120|4120.5|4120|4121|4120.5|4120.5|4120|588
1629717730000|2021-08-23 11:22:10|4121|4120.5|4120.5|4120|4121|4120.5|4120.5|4120|1709
1629717760000|2021-08-23 11:22:40|4120|4119.5|4120|4119.5|4120.5|4119.5|4120|4119|2253
1629717800000|2021-08-23 11:23:20|||||||||74
1629717820000|2021-08-23 11:23:40|||||||||261
1629717830000|2021-08-23 11:23:50|4119.5|4119|4119|4118.5|4119.5|4119|4119|4118.5|1190
1629717840000|2021-08-23 11:24:00|4118.5|4118|4118.5|4117.5|4118.5|4118|4118.5|4117.5|1177
1629717850000|2021-08-23 11:24:10|4118|4117|4117.5|4117|4118|4117|4117.5|4117|397
1629717860000|2021-08-23 11:24:20|4118|4117.5|4118.5|4118|4119.5|4118.5|4118|4117.5|3125
1629717870000|2021-08-23 11:24:30|4119||4119||4119||4119||253
1629717880000|2021-08-23 11:24:40|4118.5||4118.5||4119||4118.5||0
1629717890000|2021-08-23 11:24:50|4119||4118.5||4119||4118.5||0
1629717900000|2021-08-23 11:25:00|||||||||274
1629717930000|2021-08-23 11:25:30|||||||||63
1629717950000|2021-08-23 11:25:50|4119|4118.5|4119|4118|4119|4118.5|4118.5|4118|1483
1629718000000|2021-08-23 11:26:40||4118.5||4118.5||4118.5||4118.5|0
1629718010000|2021-08-23 11:26:50|4119.5|4119|4119|4118|4119.5|4119|4119|4118|1963
1629718020000|2021-08-23 11:27:00|4119.5|4118.5|4120|4119|4120|4119|4119.5|4118.5|1292
1629718030000|2021-08-23 11:27:10|4120.5|4119.5|4120.5|4119.5|4120.5|4119.5|4120.5|4119.5|0
1629718050000|2021-08-23 11:27:30|4120|4120|4120.5|4119.5|4120.5|4120|4120|4119.5|215
1629718060000|2021-08-23 11:27:40|4120|4119|4120|4119|4120|4119|4120|4119|2034
1629718070000|2021-08-23 11:27:50|||||||||900
1629718080000|2021-08-23 11:28:00|4119.5|4118.5|4118.5|4118|4119.5|4118.5|4118.5|4118|2738
1629718090000|2021-08-23 11:28:10|||||||||25
1629718100000|2021-08-23 11:28:20|4119|4118.5|4118.5|4118|4119|4118.5|4118.5|4118|1106
1629718110000|2021-08-23 11:28:30|4119|4118.5|4119|4118.5|4119|4118.5|4119|4118.5|320
1629718120000|2021-08-23 11:28:40||4118||4118||4118||4118|426
1629718140000|2021-08-23 11:29:00|||||||||365
1629718150000|2021-08-23 11:29:10|4118.5|4117.5|4117.5|4116.5|4119|4117.5|4117|4116.5|3273
1629718170000|2021-08-23 11:29:30|4117|4116|4117|4116|4117.5|4116.5|4116.5|4116|5408
1629718180000|2021-08-23 11:29:40|||||||||7300
1629718190000|2021-08-23 11:29:50|||||||||1400
1629718200000|2021-08-23 11:30:00|4116.5|4115.5|4116|4115.5|4117|4116|4116|4115.5|4523
1629718210000|2021-08-23 11:30:10|4116.5|4116|4116.5|4115.5|4116.5|4116|4116|4115.5|946
1629718260000|2021-08-23 11:31:00|||||||||116
1629718280000|2021-08-23 11:31:20||4116||4115.5||4116||4115.5|17
1629718300000|2021-08-23 11:31:40|||||||||108
1629718350000|2021-08-23 11:32:30|4116|4115|4115.5|4115|4116.5|4115|4115.5|4115|1376
1629718360000|2021-08-23 11:32:40|4115|4114.5|4114.5|4114|4115|4114.5|4114.5|4114|3364
1629718370000|2021-08-23 11:32:50|4114|4113.5|4114|4113.5|4114.5|4113.5|4114|4113.5|719
1629718380000|2021-08-23 11:33:00|4114.5|4114|4115|4114|4115|4114|4114.5|4113.5|3240
1629718400000|2021-08-23 11:33:20|4114.5|4114.5|4114.5|4114|4115|4114.5|4114|4113.5|2342
1629718420000|2021-08-23 11:33:40|4114|4113.5|4114|4113|4114|4113.5|4114|4113|925
1629718430000|2021-08-23 11:33:50|4113.5||4113.5||4113.5||4113.5||0
1629718440000|2021-08-23 11:34:00|4114|4113.5|4113.5|4113|4114|4113.5|4113.5|4113|1865
1629718450000|2021-08-23 11:34:10|||||||||525
1629718460000|2021-08-23 11:34:20|4114|4113.5|4113.5|4112.5|4114|4113.5|4113|4112.5|2605
1629718470000|2021-08-23 11:34:30|||||||||35
1629718480000|2021-08-23 11:34:40|4114|4113|4113.5|4113|4114|4113.5|4113.5|4112.5|1231
1629718490000|2021-08-23 11:34:50|4114|4113.5|4114.5|4113.5|4114.5|4113.5|4113.5|4113.5|872
1629718500000|2021-08-23 11:35:00|4115|4114|4114.5|4113.5|4115|4114|4114.5|4113.5|923
1629718540000|2021-08-23 11:35:40|4115|4114|4117|4116|4117|4116|4115|4113.5|729
1629718550000|2021-08-23 11:35:50|4116.5||4117||4117||4116.5||500
1629718560000|2021-08-23 11:36:00||4116.5||4116.5||4116.5||4116|73
1629718570000|2021-08-23 11:36:10|4117.5||4117.5||4117.5||4117.5||144
1629718580000|2021-08-23 11:36:20|4118|4117|4118|4117.5|4118.5|4118|4118|4117|585
1629718590000|2021-08-23 11:36:30|4118.5|4118|4118.5|4117.5|4118.5|4118|4118|4117.5|821
1629718600000|2021-08-23 11:36:40|4119|4117|4117.5|4116.5|4119|4117|4117|4116.5|2212
1629718620000|2021-08-23 11:37:00|4117|4116|4117.5|4116.5|4117.5|4116.5|4117|4116|1319
1629718690000|2021-08-23 11:38:10|4118|4117|4119.5|4118.5|4119.5|4118.5|4118|4117|1685
1629718700000|2021-08-23 11:38:20|4120|4119|4120|4119|4120|4119|4119.5|4118.5|362
1629718710000|2021-08-23 11:38:30|4119.5|4118.5|4120|4118.5|4120|4118.5|4119|4118|2219
1629718730000|2021-08-23 11:38:50|4119.5|4118|4118.5|4117.5|4119.5|4118|4117.5|4117|2453
1629718740000|2021-08-23 11:39:00|4119|4118|4119.5|4118.5|4119.5|4118.5|4119|4118|158
1629718750000|2021-08-23 11:39:10|4120|4119|4121|4119.5|4121|4119.5|4120|4119|644
1629718760000|2021-08-23 11:39:20|4120.5||4120.5||4120.5||4120.5||0
1629718780000|2021-08-23 11:39:40|4120||4120||4120||4120||25
1629718790000|2021-08-23 11:39:50|4121|4120|4122|4121|4122|4121|4120.5|4120|1013
1629718800000|2021-08-23 11:40:00|4122.5|4121.5|4123|4122|4123|4122|4122.5|4121.5|34
1629718810000|2021-08-23 11:40:10|4123.5||4123||4123.5||4123||0
1629718820000|2021-08-23 11:40:20|4123.5|4122.5|4124|4122.5|4124|4122.5|4123.5|4122.5|0
1629718830000|2021-08-23 11:40:30|4123.5||4124||4124||4123.5||0
1629718840000|2021-08-23 11:40:40|4123.5|4123|4124|4123|4124|4123.5|4123.5|4123|1088
1629718860000|2021-08-23 11:41:00||4123.5||4123.5||4123.5||4123.5|156
1629718880000|2021-08-23 11:41:20|||||||||41
1629718890000|2021-08-23 11:41:30|4123.5|4123|4124|4123.5|4124|4123.5|4123.5|4123|2142
1629718900000|2021-08-23 11:41:40|4124.5|4124|4125.5|4124|4125.5|4124|4124.5|4124|452
1629718920000|2021-08-23 11:42:00|4126||4125.5||4126||4125.5||0
1629718930000|2021-08-23 11:42:10|4126||4125.5||4126||4125.5||0
1629718970000|2021-08-23 11:42:50|4125|4124.5|4125.5|4124.5|4125.5|4125|4125|4124.5|945
1629718980000|2021-08-23 11:43:00|4126|4125|4126|4125|4126.5|4125.5|4126|4125|357
1629718990000|2021-08-23 11:43:10|4125.5|4125.5|4126|4125|4126|4125.5|4125.5|4125|363
1629719040000|2021-08-23 11:44:00|4125.5|4124.5|4125|4124|4126|4125|4125|4124|2964
1629719060000|2021-08-23 11:44:20|4124.5|4123.5|4124|4123|4124.5|4123.5|4123.5|4123|1899
1629719080000|2021-08-23 11:44:40|||||||||49
1629719100000|2021-08-23 11:45:00|4123.5|4122.5|4123|4121.5|4124|4122.5|4122.5|4121.5|1988
1629719110000|2021-08-23 11:45:10|4122.5|4121|4122.5|4121.5|4122.5|4122|4122|4121|341
1629719120000|2021-08-23 11:45:20|4122||4122||4122||4122||214
1629719130000|2021-08-23 11:45:30|4122.5||4122.5||4122.5||4122||30
1629719140000|2021-08-23 11:45:40|4122||4122.5||4122.5||4122||0
1629719150000|2021-08-23 11:45:50|4122||4122.5||4122.5||4122||424
1629719160000|2021-08-23 11:46:00|4122||4122||4122||4122||0
1629719170000|2021-08-23 11:46:10|4122.5|4121|4121.5|4120|4122.5|4121|4121|4120|1536
1629719180000|2021-08-23 11:46:20|||||||||250
1629719230000|2021-08-23 11:47:10|4121||4121||4121||4121||234
1629719240000|2021-08-23 11:47:20|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|0
1629719250000|2021-08-23 11:47:30|4121||4121.5||4121.5||4121||24
1629719280000|2021-08-23 11:48:00|4121||4121||4121||4121||107
1629719290000|2021-08-23 11:48:10|4121.5|4120|4121|4120|4121.5|4120|4120|4119.5|3328
1629719330000|2021-08-23 11:48:50|4120.5|4119.5|4120|4119|4121|4119.5|4120|4119|541
1629719340000|2021-08-23 11:49:00||4119.5||4119||4119.5||4119|107
1629719350000|2021-08-23 11:49:10|||||||||638
1629719390000|2021-08-23 11:49:50||4119.5||4119.5||4119.5||4119.5|40
1629719400000|2021-08-23 11:50:00|4120.5|4120|4121|4120.5|4121|4120.5|4120.5|4119.5|1089
1629719410000|2021-08-23 11:50:10|4120.5|4120|4122|4121.5|4122|4121.5|4120.5|4120|1397
1629719420000|2021-08-23 11:50:20|4121.5|4121|4122|4121|4122|4121|4121.5|4121|100
1629719430000|2021-08-23 11:50:30|4121.5|4121.5|4121|4120|4122|4121.5|4120.5|4120|2467
1629719440000|2021-08-23 11:50:40|||||||||13
1629719470000|2021-08-23 11:51:10||4120.5||4120||4120.5||4120|0
1629719480000|2021-08-23 11:51:20|4121.5|4120.5|4121.5|4121|4122|4121|4121.5|4120.5|413
1629719490000|2021-08-23 11:51:30|4122||4122||4122||4121.5||250
1629719500000|2021-08-23 11:51:40|4121.5||4121.5||4122||4121.5||0
1629719520000|2021-08-23 11:52:00|||||||||11
1629719530000|2021-08-23 11:52:10|4122||4122||4122||4121.5||91
1629719540000|2021-08-23 11:52:20|4122.5||4122.5||4122.5||4122||61
1629719550000|2021-08-23 11:52:30||4121.5||4122||4122||4121.5|759
1629719560000|2021-08-23 11:52:40|4123|4122.5|4123.5|4122.5|4123.5|4122.5|4123|4122.5|0
1629719580000|2021-08-23 11:53:00|4124|4123|4123.5|4123|4124|4123.5|4123.5|4123|1592
1629719590000|2021-08-23 11:53:10|4124||4124||4124||4124||425
1629719640000|2021-08-23 11:54:00|4123.5|4122.5|4122.5|4121.5|4124|4122.5|4122|4121.5|3089
1629719650000|2021-08-23 11:54:10|||||||||150
1629719670000|2021-08-23 11:54:30|4122|4122|4122.5|4121.5|4122.5|4122|4122|4121.5|62
1629719680000|2021-08-23 11:54:40|||||||||12
1629719690000|2021-08-23 11:54:50|4122|4122|4122.5|4121.5|4122.5|4122|4122|4121.5|515
1629719700000|2021-08-23 11:55:00|4122|4122|4122.5|4121.5|4122.5|4122|4122|4121.5|364
1629719710000|2021-08-23 11:55:10|4123|4122|4123.5|4123|4123.5|4123|4123|4121.5|1095
1629719720000|2021-08-23 11:55:20|4124|4123.5|4123.5|4123|4124|4123.5|4123.5|4123|887
1629719730000|2021-08-23 11:55:30|4124|4122.5|4123|4121.5|4124|4123|4122.5|4121.5|3296
1629719740000|2021-08-23 11:55:40|||||||||1000
1629719750000|2021-08-23 11:55:50|4122.5|4121|4122|4121|4122.5|4121|4122|4121|0
1629719760000|2021-08-23 11:56:00||4120.5||4120.5||4120.5||4120.5|0
1629719770000|2021-08-23 11:56:10|4121.5|4121|4121.5|4121|4121.5|4121|4121.5|4121|0
1629719780000|2021-08-23 11:56:20|4122|4121.5|4122|4121|4122|4121.5|4122|4121|985
1629719800000|2021-08-23 11:56:40|||||||||1206
1629719810000|2021-08-23 11:56:50|||||||||875
1629719820000|2021-08-23 11:57:00|4122.5|4121.5|4123|4122|4123|4122|4122.5|4121|670
1629719830000|2021-08-23 11:57:10|4123.5|4122.5|4123.5|4123|4123.5|4123|4123.5|4122.5|200
1629719840000|2021-08-23 11:57:20|4124|4123.5|4124|4123|4124.5|4123.5|4123.5|4123|930
1629719850000|2021-08-23 11:57:30|4124.5|4123.5|4124|4123|4124.5|4123.5|4124|4123|0
1629719880000|2021-08-23 11:58:00|4123.5||4124||4124||4123.5||33
1629719900000|2021-08-23 11:58:20||4123.5||4123.5||4123.5||4123.5|0
1629719910000|2021-08-23 11:58:30|4123.5|4123|4123.5|4123|4123.5|4123|4123.5|4123|385
1629719930000|2021-08-23 11:58:50|4123|4122.5|4123.5|4122|4123.5|4122.5|4123|4122|1820
1629719940000|2021-08-23 11:59:00|4123|4122.5|4124|4123|4124|4123|4123|4122.5|827
1629719950000|2021-08-23 11:59:10|4124.5|4123.5|4123.5|4123|4124.5|4123.5|4123.5|4123|247
1629719960000|2021-08-23 11:59:20|4124||4124||4124||4124||79
1629719970000|2021-08-23 11:59:30|4124.5|4123.5|4124.5|4123.5|4124.5|4123.5|4124.5|4123.5|8
1629719980000|2021-08-23 11:59:40|4124||4124||4124||4124||0
1629719990000|2021-08-23 11:59:50||4123||4123||4123||4123|18
1629720000000|2021-08-23 12:00:00|4123.5|4123.5|4123|4122.5|4123.5|4123.5|4123|4122.5|3573
1629720010000|2021-08-23 12:00:10|4122.5|4122|4122.5|4122|4123|4122|4122.5|4122|649
1629720020000|2021-08-23 12:00:20|4123||4123||4123||4122.5||74
1629720050000|2021-08-23 12:00:50|4122.5||4122.5||4122.5||4122.5||0
1629720060000|2021-08-23 12:01:00|4122|4121.5|4122|4121|4122|4122|4121.5|4121|1596
1629720070000|2021-08-23 12:01:10|4121.5|4120.5|4119.5|4118.5|4121.5|4120.5|4119.5|4118.5|1022
1629720080000|2021-08-23 12:01:20|4120|4119|4120|4119.5|4120.5|4119.5|4120|4118.5|445
1629720090000|2021-08-23 12:01:30||4119||4119||4119||4119|0
1629720100000|2021-08-23 12:01:40||4119.5||4119.5||4119.5||4119.5|0
1629720110000|2021-08-23 12:01:50|4120.5|4119|4120|4119|4120.5|4120|4120|4119|924
1629720120000|2021-08-23 12:02:00|4120.5|4119.5|4121|4120|4121|4120|4120.5|4119.5|400
1629720140000|2021-08-23 12:02:20|4120.5|4119.5|4121|4120|4121|4120|4120|4119|1685
1629720150000|2021-08-23 12:02:30|4120.5|4119.5|4120|4119|4120.5|4119.5|4120|4119|0
1629720180000|2021-08-23 12:03:00||4119.5||4119.5||4119.5||4119.5|86
1629720190000|2021-08-23 12:03:10|4120.5|4120|4120.5|4119.5|4120.5|4120|4120.5|4119.5|137
1629720200000|2021-08-23 12:03:20|4121|4120|4121.5|4121|4121.5|4121|4121|4119.5|1074
1629720220000|2021-08-23 12:03:40|4122|4120.5|4120.5|4120|4122|4120.5|4120.5|4120|1589
1629720230000|2021-08-23 12:03:50|4121|4119.5|4118.5|4117.5|4121|4119.5|4118.5|4117.5|585
1629720240000|2021-08-23 12:04:00|4119|4118|4118.5|4117.5|4119|4118|4118.5|4117.5|12
1629720250000|2021-08-23 12:04:10|||||||||25
1629720290000|2021-08-23 12:04:50|||||||||154
1629720310000|2021-08-23 12:05:10|4119|4118|4119.5|4118.5|4119.5|4119|4119|4117.5|1029
1629720320000|2021-08-23 12:05:20||4118||4118||4118.5||4118|0
1629720330000|2021-08-23 12:05:30|4119||4119||4119||4119||0
1629720340000|2021-08-23 12:05:40|4118.5||4118.5||4118.5||4118.5||0
1629720350000|2021-08-23 12:05:50|4118|4117|4117.5|4117|4118|4117|4117.5|4117|1300
1629720360000|2021-08-23 12:06:00|4117|4116.5|4118|4117|4118|4117|4117|4116.5|1859
1629720370000|2021-08-23 12:06:10|4117.5|4116.5|4117|4116.5|4117.5|4116.5|4117|4116.5|0
1629720400000|2021-08-23 12:06:40||4116||4116||4116||4116|547
1629720430000|2021-08-23 12:07:10|4116.5||4117||4117||4116.5||190
1629720450000|2021-08-23 12:07:30|||||||||250
1629720480000|2021-08-23 12:08:00|4116.5||4116.5||4116.5||4116.5||237
1629720490000|2021-08-23 12:08:10|||||||||92
1629720510000|2021-08-23 12:08:30|4117|4116.5|4117|4116.5|4117.5|4116.5|4117|4116.5|2010
1629720520000|2021-08-23 12:08:40|4117.5|4116|4115.5|4115|4117.5|4116|4115.5|4115|2448
1629720530000|2021-08-23 12:08:50|||||||||224
1629720540000|2021-08-23 12:09:00|4115|4114.5|4115.5|4115|4115.5|4115|4114.5|4114|4311
1629720550000|2021-08-23 12:09:10|4115|4114.5|4115|4114|4115|4114.5|4115|4114|1957
1629720560000|2021-08-23 12:09:20|||||||||542
1629720570000|2021-08-23 12:09:30|||||||||28
1629720580000|2021-08-23 12:09:40|4115.5|4114.5|4115.5|4115|4115.5|4115|4115.5|4114.5|133
1629720590000|2021-08-23 12:09:50|4116||4116||4116||4116||752
1629720600000|2021-08-23 12:10:00|4115.5|4114.5|4115.5|4114.5|4116|4114.5|4115|4114.5|2865
1629720610000|2021-08-23 12:10:10|||||||||21
1629720620000|2021-08-23 12:10:20|4116|4115|4115.5|4115|4116|4115.5|4115.5|4114.5|379
1629720630000|2021-08-23 12:10:30|4116||4116||4116||4116||0
1629720660000|2021-08-23 12:11:00|4116.5|4115.5|4117|4116|4117|4116.5|4116.5|4115.5|2004
1629720670000|2021-08-23 12:11:10|4117.5|4116.5|4117.5|4116.5|4117.5|4116.5|4117.5|4116.5|488
1629720680000|2021-08-23 12:11:20|4118|4117|4118|4117.5|4118.5|4118|4118|4116.5|1830
1629720690000|2021-08-23 12:11:30|4118.5|4118|4119|4118|4119.5|4118|4118.5|4118|88
1629720700000|2021-08-23 12:11:40|4119.5||4119||4119.5||4119||0
1629720710000|2021-08-23 12:11:50|4119.5||4119.5||4119.5||4119||0
1629720720000|2021-08-23 12:12:00|||||||||65
1629720730000|2021-08-23 12:12:10|4119|4118.5|4119.5|4118.5|4119.5|4119|4119|4118.5|2039
1629720750000|2021-08-23 12:12:30|4120|4119|4120|4119|4120|4119|4120|4119|0
1629720760000|2021-08-23 12:12:40|4119.5|4118.5|4119|4118|4119.5|4118.5|4118.5|4118|2795
1629720780000|2021-08-23 12:13:00|4118.5|4117.5|4118.5|4117.5|4119|4117.5|4118|4117.5|647
1629720840000|2021-08-23 12:14:00|4119|4118|4119|4118.5|4119|4118.5|4119|4118|880
1629720850000|2021-08-23 12:14:10|4119.5|4119|4119.5|4118.5|4120|4119.5|4119|4118.5|2267
1629720870000|2021-08-23 12:14:30|4119|4118|4118.5|4117.5|4119.5|4118|4118.5|4117.5|1143
1629720900000|2021-08-23 12:15:00|4119|4118|4119.5|4118.5|4119.5|4118.5|4119|4118|292
1629720920000|2021-08-23 12:15:20||4119||4119||4119||4119|80
1629720930000|2021-08-23 12:15:30|4119|4118.5|4119|4118.5|4119.5|4118.5|4119|4118.5|454
1629720940000|2021-08-23 12:15:40|4119.5|4119|4119.5|4119|4119.5|4119|4119|4118.5|101
1629720950000|2021-08-23 12:15:50|4120|4119.5|4121|4120|4121|4120|4120|4119.5|385
1629720960000|2021-08-23 12:16:00|4120.5|4119.5|4120.5|4119.5|4120.5|4119.5|4120.5|4119.5|215
1629720970000|2021-08-23 12:16:10||4120||4119.5||4120||4119.5|0
1629720990000|2021-08-23 12:16:30|4120|4119|4120.5|4119.5|4120.5|4119.5|4119.5|4119|707
1629721020000|2021-08-23 12:17:00|4121|4120|4122.5|4121.5|4122.5|4122|4121|4119.5|7924
1629721030000|2021-08-23 12:17:10|4123|4122|4124|4123|4124|4123|4123|4122|270
1629721040000|2021-08-23 12:17:20|4123.5|4123.5|4124|4123|4124|4123.5|4123.5|4123|1080
1629721050000|2021-08-23 12:17:30|4123.5||4124.5||4124.5||4123.5||50
1629721060000|2021-08-23 12:17:40|4124|4123.5|4124.5|4124|4124.5|4124|4124|4123.5|694
1629721070000|2021-08-23 12:17:50|4125|4124.5|4125.5|4124.5|4125.5|4124.5|4125|4124.5|359
1629721080000|2021-08-23 12:18:00|4125||4125.5||4125.5||4125||0
1629721090000|2021-08-23 12:18:10|||||||||289
1629721170000|2021-08-23 12:19:30|4125|4124|4124.5|4124|4125.5|4124|4124.5|4124|3634
1629721180000|2021-08-23 12:19:40|4125|4123.5|4124|4123.5|4125|4123.5|4124|4123.5|1954
1629721200000|2021-08-23 12:20:00|4124.5|4124|4125|4123.5|4125|4124.5|4124.5|4123.5|150
1629721210000|2021-08-23 12:20:10|4124.5||4124||4124.5||4124||102
1629721220000|2021-08-23 12:20:20|4124.5||4124.5||4124.5||4124||179
1629721230000|2021-08-23 12:20:30|4124||4124||4124||4124||0
1629721240000|2021-08-23 12:20:40|4124.5||4124||4124.5||4124||264
1629721250000|2021-08-23 12:20:50|4124.5||4124.5||4124.5||4124.5||0
1629721260000|2021-08-23 12:21:00|4124|4123|4124|4123.5|4124.5|4123.5|4124|4123|1196
1629721270000|2021-08-23 12:21:10||4123||4123||4123||4123|3
1629721290000|2021-08-23 12:21:30|4123.5||4124||4124||4123.5||392
1629721310000|2021-08-23 12:21:50|||||||||120
1629721320000|2021-08-23 12:22:00|4124.5|4123.5|4124.5|4123.5|4125|4124|4124|4123.5|706
1629721380000|2021-08-23 12:23:00||4124||4124||4124||4124|101
1629721390000|2021-08-23 12:23:10|4125|4124.5|4125|4124.5|4125|4124.5|4125|4124.5|993
1629721400000|2021-08-23 12:23:20|||||||||12
1629721440000|2021-08-23 12:24:00|4125.5|4124|4124.5|4123.5|4125.5|4124|4124|4123.5|3121
1629721460000|2021-08-23 12:24:20|4124||4124||4124||4124||0
1629721470000|2021-08-23 12:24:30|4123.5|4123|4124|4123|4124|4123|4123.5|4123|492
1629721490000|2021-08-23 12:24:50|4123.5||4123.5||4123.5||4123.5||310
1629721500000|2021-08-23 12:25:00|||||||||500
1629721510000|2021-08-23 12:25:10|||||||||400
1629721520000|2021-08-23 12:25:20|4124|4123.5|4124|4123|4124|4123.5|4124|4123|771
1629721580000|2021-08-23 12:26:20|4123.5||4124||4124||4123.5||118
1629721590000|2021-08-23 12:26:30|4123.5||4124||4124||4123.5||1100
1629721600000|2021-08-23 12:26:40|4123.5|4123.5|4124|4123|4124|4123.5|4123.5|4123|350
1629721640000|2021-08-23 12:27:20|4123.5|4122.5|4122.5|4121.5|4124|4122.5|4122.5|4121.5|2957
1629721650000|2021-08-23 12:27:30|4122|4121|4121.5|4121|4122|4121|4121.5|4121|440
1629721670000|2021-08-23 12:27:50|4121|4120.5|4120.5|4119.5|4121|4120.5|4120.5|4119.5|553
1629721680000|2021-08-23 12:28:00|4120|4119|4120|4118.5|4120|4119|4120|4118.5|104
1629721690000|2021-08-23 12:28:10||4119||4118.5||4119||4118.5|0
1629721700000|2021-08-23 12:28:20|4119.5|4118|4119|4118|4119.5|4118|4119|4118|447
1629721710000|2021-08-23 12:28:30|4118.5|4117.5|4118.5|4117.5|4118.5|4117.5|4118.5|4117.5|0
1629721720000|2021-08-23 12:28:40|4118|4117|4118|4117|4118|4117|4118|4116.5|0
1629721730000|2021-08-23 12:28:50|4117.5|4116.5|4117|4116.5|4117.5|4116.5|4117|4116.5|0
1629721740000|2021-08-23 12:29:00|4116.5|4116|4117|4116|4117.5|4117|4116.5|4116|1250
1629721780000|2021-08-23 12:29:40|4116.5||4117||4117||4116.5||164
1629721800000|2021-08-23 12:30:00|4117.5|4116.5|4117|4116|4118|4117|4117|4116|3284
1629721860000|2021-08-23 12:31:00|4117.5|4116.5|4117.5|4116.5|4117.5|4117|4117.5|4116|780
1629721870000|2021-08-23 12:31:10|4118|4117|4118.5|4117.5|4118.5|4117.5|4118|4117|1263
1629721880000|2021-08-23 12:31:20|4118|4118|4118|4117.5|4118|4118|4118|4117.5|1169
1629721900000|2021-08-23 12:31:40|4118.5||4118.5||4118.5||4118.5||0
1629721920000|2021-08-23 12:32:00|4118|4117|4116|4115|4118.5|4117|4116|4115|4145
1629721930000|2021-08-23 12:32:10|4116.5|4115.5|4117.5|4116.5|4117.5|4116.5|4116.5|4115.5|250
1629721940000|2021-08-23 12:32:20|4118||4117.5||4118||4117.5||0
1629721950000|2021-08-23 12:32:30|4117|4117|4118|4117|4118.5|4117|4117|4117|224
1629721960000|2021-08-23 12:32:40|4118.5|4117.5|4118.5|4117.5|4118.5|4117.5|4118|4117|50
1629721970000|2021-08-23 12:32:50|||||||||300
1629721980000|2021-08-23 12:33:00||4118||4117.5||4118||4117.5|16
1629721990000|2021-08-23 12:33:10||4118||4117.5||4118||4117.5|0
1629722000000|2021-08-23 12:33:20||4118||4117.5||4118||4117.5|190
1629722020000|2021-08-23 12:33:40|4118||4118.5||4118.5||4118||500
1629722030000|2021-08-23 12:33:50||4118||4117.5||4118||4117.5|1191
1629722040000|2021-08-23 12:34:00|4118|4118|4118.5|4117.5|4118.5|4118|4118|4117.5|236
1629722060000|2021-08-23 12:34:20|4118||4118.5||4118.5||4118||587
1629722070000|2021-08-23 12:34:30|4118|4117|4117.5|4117|4118.5|4117|4117.5|4117|2067
1629722080000|2021-08-23 12:34:40|||||||||539
1629722090000|2021-08-23 12:34:50|4117|4116.5|4117|4116.5|4117|4116.5|4117|4116.5|1335
1629722100000|2021-08-23 12:35:00|4117.5||4117||4117.5||4117||0
1629722140000|2021-08-23 12:35:40|4116.5|4116|4116.5|4116|4116.5|4116|4116.5|4116|1939
1629722150000|2021-08-23 12:35:50|4116|4115.5|4116|4115.5|4116|4115.5|4116|4115.5|483
1629722160000|2021-08-23 12:36:00|4116.5|4116|4116|4115.5|4116.5|4116|4116|4115.5|1931
1629722170000|2021-08-23 12:36:10|||||||||96
1629722190000|2021-08-23 12:36:30|4115.5|4115|4115.5|4115|4115.5|4115|4115.5|4115|913
1629722200000|2021-08-23 12:36:40|4115|4114.5|4115|4114.5|4115.5|4114.5|4115|4114.5|431
1629722220000|2021-08-23 12:37:00|4115.5||4115||4115.5||4115||897
1629722260000|2021-08-23 12:37:40|||||||||673
1629722270000|2021-08-23 12:37:50|4114.5|4114|4114.5|4114|4115|4114.5|4114.5|4114|3198
1629722290000|2021-08-23 12:38:10|||||||||382
1629722310000|2021-08-23 12:38:30|4114|4113.5|4114|4113.5|4114|4113.5|4114|4113.5|1852
1629722320000|2021-08-23 12:38:40|4113.5|4113|4114|4113|4114|4113|4113.5|4113|940
1629722330000|2021-08-23 12:38:50|4113.5|4113.5|4114|4113|4114|4113.5|4113.5|4113|139
1629722340000|2021-08-23 12:39:00|4113.5|4112.5|4113|4112|4113.5|4112.5|4113|4112|579
1629722350000|2021-08-23 12:39:10|4112.5||4112.5||4112.5||4112.5||181
1629722360000|2021-08-23 12:39:20|4113|4111.5|4111|4110.5|4113|4111.5|4111|4110|1084
1629722370000|2021-08-23 12:39:30|4110.5|4110|4110.5|4110|4110.5|4110|4110.5|4110|198
1629722380000|2021-08-23 12:39:40|||||||||96
1629722390000|2021-08-23 12:39:50|4111|4110.5|4111.5|4110.5|4111.5|4111|4111|4110|2029
1629722400000|2021-08-23 12:40:00|||||||||172
1629722420000|2021-08-23 12:40:20|4111||4111.5||4111.5||4111||61
1629722430000|2021-08-23 12:40:30|4112|4111|4111|4110.5|4112|4111.5|4111|4110.5|1576
1629722440000|2021-08-23 12:40:40|4110.5|4110|4110.5|4110|4110.5|4110|4110.5|4110|7
1629722450000|2021-08-23 12:40:50|4110|4109.5|4110|4109|4110|4109.5|4110|4109|1309
1629722460000|2021-08-23 12:41:00|||||||||259
1629722470000|2021-08-23 12:41:10|4109.5|4109.5|4109.5|4108.5|4109.5|4109.5|4109.5|4108.5|1844
1629722490000|2021-08-23 12:41:30|4109||4109||4109||4109||52
1629722500000|2021-08-23 12:41:40|4109.5|4109|4109|4108.5|4109.5|4109|4109|4108.5|1475
1629722510000|2021-08-23 12:41:50|4109.5|4109|4109.5|4108.5|4109.5|4109|4109.5|4108.5|143
1629722520000|2021-08-23 12:42:00|||||||||472
1629722550000|2021-08-23 12:42:30|4110|4109|4110|4109|4110|4109|4110|4109|1218
1629722560000|2021-08-23 12:42:40|4109.5|4109.5|4110.5|4110|4110.5|4110|4109.5|4109|919
1629722570000|2021-08-23 12:42:50|4111||4110.5||4111||4110.5||788
1629722580000|2021-08-23 12:43:00|4111|4110.5|4110.5|4110|4111|4110.5|4110.5|4110|668
1629722610000|2021-08-23 12:43:30|||||||||30
1629722640000|2021-08-23 12:44:00|4111|4110.5|4110.5|4110|4111|4110.5|4110.5|4110|1671
1629722650000|2021-08-23 12:44:10|||||||||100
1629722670000|2021-08-23 12:44:30|4111|4110.5|4108.5|4108|4111|4110.5|4108.5|4108|4525
1629722700000|2021-08-23 12:45:00|4109|4108.5|4109|4108|4109|4108.5|4109|4108|225
1629722720000|2021-08-23 12:45:20|4109.5|4108.5|4110|4109|4110|4109|4109|4108.5|800
1629722740000|2021-08-23 12:45:40|||||||||20
1629722760000|2021-08-23 12:46:00|4109.5|4108.5|4109.5|4109|4109.5|4109|4108.5|4108|2472
1629722770000|2021-08-23 12:46:10|4109|4108.5|4109.5|4108.5|4109.5|4108.5|4109|4108.5|468
1629722780000|2021-08-23 12:46:20|4109||4109.5||4109.5||4109||143
1629722800000|2021-08-23 12:46:40|4110|4109|4111|4110|4111|4110|4110|4108.5|2030
1629722810000|2021-08-23 12:46:50|4111.5|4110.5|4111.5|4111|4111.5|4111|4111.5|4110.5|67
1629722820000|2021-08-23 12:47:00|||||||||89
1629722830000|2021-08-23 12:47:10|4111|4110.5|4112|4111|4112|4111.5|4111|4110.5|1354
1629722840000|2021-08-23 12:47:20|4111.5|4110.5|4111.5|4110.5|4111.5|4111|4111|4110.5|327
1629722850000|2021-08-23 12:47:30|4112|4111|4112|4111.5|4112|4111.5|4112|4111|461
1629722860000|2021-08-23 12:47:40|4112.5||4112.5||4112.5||4112.5||180
1629722870000|2021-08-23 12:47:50|4112|4111|4112|4111|4112|4111.5|4112|4111|1478
1629722890000|2021-08-23 12:48:10|4112.5|4111.5|4112.5|4111.5|4112.5|4112|4112.5|4111.5|182
1629722900000|2021-08-23 12:48:20|4112|4112|4112|4111.5|4112|4112|4112|4111.5|912
1629722910000|2021-08-23 12:48:30|4111.5|4111|4111.5|4111|4111.5|4111|4111.5|4111|1253
1629722920000|2021-08-23 12:48:40|4112|4111.5|4112|4111|4112|4111.5|4112|4111|2162
1629722940000|2021-08-23 12:49:00|||||||||53
1629722970000|2021-08-23 12:49:30|4111.5|4110.5|4111|4110.5|4112|4110.5|4111|4110.5|1761
1629722980000|2021-08-23 12:49:40|4111.5||4111.5||4111.5||4111||227
1629722990000|2021-08-23 12:49:50|4111|4110|4111|4110|4111|4110|4110.5|4110|779
1629723000000|2021-08-23 12:50:00|4110.5||4111||4111||4110.5||0
1629723020000|2021-08-23 12:50:20|4110.5|4110.5|4108|4107|4111|4110.5|4107.5|4107|9125
1629723030000|2021-08-23 12:50:30|4108.5|4107.5|4107|4106|4108.5|4107.5|4105.5|4105|7865
1629723040000|2021-08-23 12:50:40|4106.5|4105.5|4105.5|4104.5|4106.5|4105.5|4105|4104.5|1890
1629723050000|2021-08-23 12:50:50|4105|4104|4104|4103|4105|4104|4103.5|4103|2802
1629723060000|2021-08-23 12:51:00|4103.5|4102.5|4105|4104|4105|4104|4103.5|4102|4468
1629723070000|2021-08-23 12:51:10|4104.5|4103.5|4104|4103|4105|4103.5|4104|4103|927
1629723080000|2021-08-23 12:51:20|4104.5|4103.5|4105.5|4104.5|4106|4105|4104.5|4103|3021
1629723090000|2021-08-23 12:51:30|4106|4105|4106|4104.5|4106|4105|4105|4104.5|898
1629723100000|2021-08-23 12:51:40|4105.5|4104|4104.5|4103.5|4105.5|4104.5|4104|4103.5|2448
1629723110000|2021-08-23 12:51:50|4105|4104|4105|4104|4105|4104|4105|4104|867
1629723120000|2021-08-23 12:52:00|4105.5|4104.5|4106|4105|4106|4105|4105.5|4104.5|582
1629723130000|2021-08-23 12:52:10|4106.5|4105.5|4106.5|4105.5|4106.5|4105.5|4106.5|4105.5|844
1629723150000|2021-08-23 12:52:30|4107|4106|4106|4105|4107.5|4106.5|4106|4105|1682
1629723160000|2021-08-23 12:52:40|4106.5||4106||4106.5||4106||0
1629723170000|2021-08-23 12:52:50|4106.5||4106.5||4106.5||4106.5||0
1629723200000|2021-08-23 12:53:20|4106||4106.5||4106.5||4106||0
1629723210000|2021-08-23 12:53:30|4106|4105.5|4106.5|4105.5|4107|4106.5|4106|4105|984
1629723220000|2021-08-23 12:53:40|4106||4106||4106||4106||0
1629723230000|2021-08-23 12:53:50|4106.5||4106.5||4106.5||4106.5||0
1629723250000|2021-08-23 12:54:10|4107|4106|4107.5|4106.5|4108|4107|4107|4106|1557
1629723260000|2021-08-23 12:54:20|4108||4108||4108||4107.5||0
1629723270000|2021-08-23 12:54:30|4107.5||4108||4108||4107.5||0
1629723280000|2021-08-23 12:54:40|4107.5|4106|4106|4105|4107.5|4106|4106|4105|2365
1629723290000|2021-08-23 12:54:50|4105.5||4106||4106||4105.5||0
1629723300000|2021-08-23 12:55:00|4105.5|4104.5|4106|4105.5|4106|4105.5|4105|4104.5|2000
1629723310000|2021-08-23 12:55:10|4105.5|4105|4105.5|4104.5|4105.5|4105|4105.5|4104.5|411
1629723320000|2021-08-23 12:55:20|4105|4105|4105.5|4105|4105.5|4105|4105|4105|643
1629723330000|2021-08-23 12:55:30|4105|4104.5|4104.5|4103.5|4105|4104.5|4104.5|4103.5|960
1629723350000|2021-08-23 12:55:50|4104||4104.5||4104.5||4104||0
1629723370000|2021-08-23 12:56:10|4104|4104|4105|4104|4105|4104.5|4104|4103.5|1976
1629723390000|2021-08-23 12:56:30|4105.5|4104.5|4106|4104.5|4106|4105.5|4105.5|4104|735
1629723410000|2021-08-23 12:56:50|4105.5||4105.5||4105.5||4105.5||0
1629723420000|2021-08-23 12:57:00|4106|4105|4105.5|4105|4106|4105.5|4105.5|4105|1942
1629723430000|2021-08-23 12:57:10|||||||||306
1629723440000|2021-08-23 12:57:20|4105|4104.5|4105.5|4104.5|4105.5|4104.5|4105|4104.5|935
1629723450000|2021-08-23 12:57:30|4106|4105|4106|4105.5|4106|4105.5|4105.5|4104.5|759
1629723460000|2021-08-23 12:57:40|||||||||250
1629723470000|2021-08-23 12:57:50|4105.5|4105|4106|4105|4106|4105|4105.5|4105|1418
1629723480000|2021-08-23 12:58:00|4106.5|4105.5|4105|4104.5|4107|4106|4105|4104.5|2273
1629723490000|2021-08-23 12:58:10|||||||||34
1629723500000|2021-08-23 12:58:20|4105.5|4105|4105.5|4104.5|4105.5|4105|4105|4104.5|308
1629723510000|2021-08-23 12:58:30|4106|4105|4106|4104.5|4106|4105|4106|4104.5|273
1629723520000|2021-08-23 12:58:40|4105.5||4105.5||4105.5||4105.5||25
1629723530000|2021-08-23 12:58:50|||||||||380
1629723540000|2021-08-23 12:59:00|4106|4105|4106|4105.5|4106|4105.5|4106|4104.5|266
1629723550000|2021-08-23 12:59:10|4106.5|4106|4107|4106.5|4107|4106.5|4106.5|4106|1746
1629723560000|2021-08-23 12:59:20||4106||4106||4106||4106|104
1629723570000|2021-08-23 12:59:30|4106.5||4107||4107||4106.5||0
1629723600000|2021-08-23 13:00:00|4107.5|4106.5|4107.5|4107|4107.5|4107|4107.5|4106.5|283
1629723610000|2021-08-23 13:00:10|4108|4107.5|4108.5|4108|4108.5|4108|4108|4107.5|731
1629723620000|2021-08-23 13:00:20|4109|4108.5|4109.5|4108.5|4109.5|4108.5|4109|4108.5|699
1629723630000|2021-08-23 13:00:30|||||||||125
1629723650000|2021-08-23 13:00:50|4109|4109|4108.5|4107.5|4109.5|4109|4108|4107|3194
1629723670000|2021-08-23 13:01:10|4109|4108|4109.5|4108.5|4109.5|4108.5|4109|4108|0
1629723680000|2021-08-23 13:01:20|4110|4109|4110.5|4109.5|4110.5|4109.5|4110|4109|170
1629723690000|2021-08-23 13:01:30|4110|4110|4110.5|4109.5|4110.5|4110|4110|4109.5|0
1629723700000|2021-08-23 13:01:40|4111|4110|4111|4110|4111.5|4110.5|4111|4110|96
1629723710000|2021-08-23 13:01:50|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|583
1629723720000|2021-08-23 13:02:00|4112|4111|4111.5|4111|4112|4111|4111.5|4111|100
1629723730000|2021-08-23 13:02:10|4111|4110.5|4110|4109.5|4111|4110.5|4110|4109.5|4204
1629723740000|2021-08-23 13:02:20|4109.5|4109|4109.5|4108.5|4109.5|4109|4109.5|4108.5|530
1629723750000|2021-08-23 13:02:30|4109|4108|4109|4108|4109|4108.5|4108.5|4108|931
1629723770000|2021-08-23 13:02:50|4108.5|4107.5|4109|4108|4109|4108|4108|4107.5|1033
1629723780000|2021-08-23 13:03:00|4109.5|4108.5|4108|4107|4109.5|4109|4108|4107|2612
1629723790000|2021-08-23 13:03:10|4108.5|4107.5|4108|4107|4108.5|4107.5|4108|4107|0
1629723800000|2021-08-23 13:03:20||4106.5||4106.5||4106.5||4106.5|0
1629723810000|2021-08-23 13:03:30||4107||4107||4107.5||4107|45
1629723820000|2021-08-23 13:03:40|4108.5|4107.5|4108.5|4107.5|4109|4108|4108.5|4107.5|906
1629723830000|2021-08-23 13:03:50|4108|4107|4108.5|4107.5|4108.5|4107.5|4108|4107|0
1629723840000|2021-08-23 13:04:00|4108|4107|4108|4107.5|4108.5|4107.5|4108|4107|252
1629723850000|2021-08-23 13:04:10|4107.5|4107|4109.5|4108.5|4109.5|4109|4107.5|4107|951
1629723860000|2021-08-23 13:04:20|4109|4108|4109.5|4108.5|4109.5|4108.5|4109|4108|0
1629723870000|2021-08-23 13:04:30|4109|4108|4110|4108.5|4110|4109|4109|4108|104
1629723880000|2021-08-23 13:04:40||4109||4109||4109||4109|0
1629723890000|2021-08-23 13:04:50|4109.5|4108.5|4110|4109|4110|4109|4109.5|4108.5|0
1629723900000|2021-08-23 13:05:00|4109.5|4108.5|4109.5|4108.5|4110|4109|4109.5|4108.5|457
1629723910000|2021-08-23 13:05:10|4110|4109|4109|4107.5|4110|4109|4108.5|4107.5|1467
1629723920000|2021-08-23 13:05:20|4109.5||4109||4109.5||4109||0
1629723930000|2021-08-23 13:05:30|4108.5||4108.5||4108.5||4108.5||0
1629723960000|2021-08-23 13:06:00|4108|4108|4108.5|4108|4108.5|4108|4108|4108|470
1629723970000|2021-08-23 13:06:10|||||||||172
1629723980000|2021-08-23 13:06:20|4109|4108.5|4108|4107.5|4109|4108.5|4108|4107.5|4596
1629724020000|2021-08-23 13:07:00|4107.5|4107|4107.5|4107|4107.5|4107|4107.5|4107|2757
1629724030000|2021-08-23 13:07:10||4106.5||4106.5||4106.5||4106.5|224
1629724040000|2021-08-23 13:07:20|4108|4107|4108.5|4108|4108.5|4108|4108|4106.5|950
1629724050000|2021-08-23 13:07:30|4108|4107.5|4108.5|4107.5|4108.5|4107.5|4108|4107.5|256
1629724080000|2021-08-23 13:08:00|||||||||319
1629724100000|2021-08-23 13:08:20||4108||4107.5||4108||4107.5|0
1629724110000|2021-08-23 13:08:30|4109|4108|4109|4108|4109.5|4108.5|4109|4108|556
1629724120000|2021-08-23 13:08:40|4109.5|4108.5|4109.5|4108.5|4110|4109|4109.5|4108.5|208
1629724130000|2021-08-23 13:08:50||4109||4109||4109||4109|388
1629724140000|2021-08-23 13:09:00|4110|4109.5|4110|4109.5|4110|4109.5|4110|4109.5|382
1629724150000|2021-08-23 13:09:10|||||||||72
1629724170000|2021-08-23 13:09:30|4110.5|4110|4111.5|4110.5|4111.5|4110.5|4110.5|4110|810
1629724180000|2021-08-23 13:09:40|4111|4110|4111|4110|4111.5|4110.5|4110.5|4110|1551
1629724200000|2021-08-23 13:10:00|4110.5|4109.5|4110|4109|4111|4109.5|4109.5|4109|3748
1629724220000|2021-08-23 13:10:20|4109.5|4108.5|4109.5|4108.5|4109.5|4108.5|4109|4108.5|972
1629724250000|2021-08-23 13:10:50|4110|4109|4109|4108.5|4110|4109.5|4109|4108.5|541
1629724260000|2021-08-23 13:11:00|4108.5|4108|4109|4108|4109|4108|4108.5|4108|1017
1629724290000|2021-08-23 13:11:30|4109.5|4108.5|4109.5|4108.5|4109.5|4108.5|4109.5|4108.5|4
1629724300000|2021-08-23 13:11:40|4109||4109||4109||4109||50
1629724310000|2021-08-23 13:11:50|4109.5||4109.5||4109.5||4109||0
1629724330000|2021-08-23 13:12:10|||||||||50
1629724370000|2021-08-23 13:12:50|4109||4109.5||4109.5||4109||372
1629724380000|2021-08-23 13:13:00|4109||4109||4109.5||4109||1344
1629724390000|2021-08-23 13:13:10|||||||||127
1629724400000|2021-08-23 13:13:20|||||||||26
1629724410000|2021-08-23 13:13:30|4109.5|4109|4110.5|4110|4110.5|4110|4109.5|4109|1447
1629724420000|2021-08-23 13:13:40|||||||||82
1629724430000|2021-08-23 13:13:50|4111|4110.5|4112|4111|4112|4111|4111|4110.5|1025
1629724440000|2021-08-23 13:14:00|4112.5|4111.5|4112.5|4111.5|4112.5|4111.5|4112.5|4111.5|0
1629724450000|2021-08-23 13:14:10|4113||4113||4113||4112.5||0
1629724460000|2021-08-23 13:14:20|4113.5|4112|4113.5|4112.5|4113.5|4112.5|4113.5|4112|0
1629724470000|2021-08-23 13:14:30|4113||4113||4113||4113||0
1629724480000|2021-08-23 13:14:40|4113.5||4113.5||4113.5||4113.5||0
1629724490000|2021-08-23 13:14:50|4113|4112|4113.5|4113|4113.5|4113|4112.5|4112|3479
1629724500000|2021-08-23 13:15:00||4112.5||4112.5||4112.5||4112.5|250
1629724530000|2021-08-23 13:15:30|4113||4113.5||4113.5||4113||274
1629724540000|2021-08-23 13:15:40|4113|4112|4111.5|4110.5|4113|4112|4111|4110.5|5307
1629724550000|2021-08-23 13:15:50|4112||4112||4112||4112||0
1629724560000|2021-08-23 13:16:00|4111.5||4111||4111.5||4111||450
1629724570000|2021-08-23 13:16:10|4111.5|4111|4111.5|4111|4112|4111|4111|4111|3
1629724580000|2021-08-23 13:16:20|4112|4111.5|4112|4111|4112.5|4112|4112|4111|1042
1629724610000|2021-08-23 13:16:50|4112.5|4111.5|4112.5|4112|4112.5|4112|4112.5|4111.5|449
1629724630000|2021-08-23 13:17:10|4113|4112.5|4114.5|4113.5|4114.5|4113.5|4113|4112.5|1045
1629724640000|2021-08-23 13:17:20|4115|4114|4115|4114.5|4115.5|4114.5|4115|4114|488
1629724650000|2021-08-23 13:17:30||4114||4114||4114||4114|226
1629724670000|2021-08-23 13:17:50|4114.5|4113.5|4113.5|4112.5|4115|4113.5|4113|4112.5|4190
1629724700000|2021-08-23 13:18:20|4113|4113|4113.5|4112.5|4113.5|4113|4113|4112.5|100
1629724730000|2021-08-23 13:18:50|4114|4113|4114.5|4113.5|4114.5|4113.5|4114|4113|120
1629724740000|2021-08-23 13:19:00|4115|4114|4114.5|4114|4115|4114.5|4114.5|4114|432
1629724750000|2021-08-23 13:19:10|4114|4113.5|4114.5|4113.5|4114.5|4113.5|4114|4113.5|100
1629724760000|2021-08-23 13:19:20|4114|4113|4111|4110|4114.5|4113|4111|4110|3877
1629724770000|2021-08-23 13:19:30|4110.5|4109.5|4111.5|4110.5|4111.5|4111|4110.5|4109.5|800
1629724780000|2021-08-23 13:19:40|||||||||50
1629724790000|2021-08-23 13:19:50|4111|4109.5|4110.5|4109.5|4111.5|4110|4110.5|4109.5|551
1629724800000|2021-08-23 13:20:00|4111|4110|4111|4109.5|4111|4110|4111|4109.5|194
1629724810000|2021-08-23 13:20:10|4110.5|4110|4111|4110|4111|4110|4110.5|4110|676
1629724820000|2021-08-23 13:20:20|4111.5|4110.5|4111.5|4110|4111.5|4111|4111|4110|853
1629724830000|2021-08-23 13:20:30|4111||4111.5||4111.5||4111||0
1629724840000|2021-08-23 13:20:40|4111||4111||4111||4111||0
1629724850000|2021-08-23 13:20:50|4111.5||4111||4111.5||4111||0
1629724860000|2021-08-23 13:21:00|4110.5|4109.5|4109|4108.5|4110.5|4109.5|4109|4108.5|2994
1629724870000|2021-08-23 13:21:10|4108.5|4108|4109|4108.5|4109|4108.5|4108.5|4107.5|596
1629724880000|2021-08-23 13:21:20|4109.5|4108|4110.5|4109.5|4110.5|4109.5|4109.5|4108|1252
1629724890000|2021-08-23 13:21:30|4110|4109|4110|4109|4110|4109|4109.5|4108|809
1629724900000|2021-08-23 13:21:40|4109.5|4109.5|4110|4109|4110|4109.5|4109.5|4109|229
1629724910000|2021-08-23 13:21:50|4109.5||4109.5||4109.5||4109.5||0
1629724920000|2021-08-23 13:22:00|||||||||604
1629724940000|2021-08-23 13:22:20|4109|4108.5|4109|4108.5|4109.5|4109|4109|4108.5|660
1629724950000|2021-08-23 13:22:30|4109.5||4109.5||4109.5||4109||424
1629724960000|2021-08-23 13:22:40||4109||4108.5||4109||4108.5|233
1629724980000|2021-08-23 13:23:00|4109|4109|4109|4108.5|4109|4109|4109|4108.5|503
1629724990000|2021-08-23 13:23:10|4109.5||4109.5||4109.5||4109||246
1629725000000|2021-08-23 13:23:20|4109|4108|4108.5|4107.5|4109.5|4108|4108.5|4107.5|1655
1629725010000|2021-08-23 13:23:30|4108|4106.5|4108|4107.5|4108|4107.5|4107.5|4106|1803
1629725020000|2021-08-23 13:23:40|4108.5|4107|4108|4107|4108.5|4107.5|4108|4107|859
1629725030000|2021-08-23 13:23:50|4107.5|4106.5|4106.5|4105|4107.5|4106.5|4106.5|4105|963
1629725040000|2021-08-23 13:24:00|4106|4105.5|4107|4106.5|4107.5|4106.5|4106|4105.5|579
1629725050000|2021-08-23 13:24:10|4106.5|4106|4107|4106|4107|4106|4106.5|4106|16
1629725060000|2021-08-23 13:24:20|||||||||100
1629725070000|2021-08-23 13:24:30|4106.5||4106.5||4106.5||4106.5||0
1629725080000|2021-08-23 13:24:40|4107||4106.5||4107||4106.5||3
1629725090000|2021-08-23 13:24:50|4106|4105.5|4105.5|4104.5|4106|4105.5|4105.5|4104.5|1633
1629725100000|2021-08-23 13:25:00||4105||4104.5||4105||4104.5|140
1629725110000|2021-08-23 13:25:10|4106|4105|4105.5|4105|4106|4105.5|4105.5|4105|3356
1629725120000|2021-08-23 13:25:20|||||||||282
1629725130000|2021-08-23 13:25:30|4105|4104.5|4104.5|4103.5|4105|4104.5|4104.5|4103.5|2217
1629725140000|2021-08-23 13:25:40|4105|4104|4105|4104|4105|4104|4105|4104|428
1629725150000|2021-08-23 13:25:50|4105.5|4104.5|4105.5|4105|4105.5|4105|4105|4104|2464
1629725160000|2021-08-23 13:26:00|4105|4104.5|4104|4103|4105.5|4104.5|4103.5|4103|1990
1629725170000|2021-08-23 13:26:10||4103.5||4103||4103.5||4103|0
1629725180000|2021-08-23 13:26:20|||||||||208
1629725190000|2021-08-23 13:26:30|4104.5|4103.5|4105|4104|4105|4104|4104|4103.5|1159
1629725200000|2021-08-23 13:26:40|4104.5|4103.5|4104|4103|4104.5|4103.5|4104|4103|0
1629725220000|2021-08-23 13:27:00|4104.5|4103.5|4104|4103.5|4104.5|4103.5|4104|4103.5|196
1629725230000|2021-08-23 13:27:10|4104.5|4103|4103.5|4102.5|4104.5|4103|4103.5|4102.5|2018
1629725250000|2021-08-23 13:27:30|4103||4103||4103||4103||788
1629725260000|2021-08-23 13:27:40|4103.5||4103.5||4103.5||4103.5||148
1629725270000|2021-08-23 13:27:50|4103||4103.5||4103.5||4103||330
1629725280000|2021-08-23 13:28:00|4104|4103|4103.5|4103|4104|4103.5|4103.5|4102.5|2993
1629725290000|2021-08-23 13:28:10|4104|4103.5|4104|4103|4104|4103.5|4104|4103|473
1629725310000|2021-08-23 13:28:30|4104.5|4103.5|4104.5|4103.5|4104.5|4103.5|4104|4103.5|280
1629725320000|2021-08-23 13:28:40|4104||4104.5||4104.5||4104||155
1629725330000|2021-08-23 13:28:50||4104||4104||4104||4103.5|391
1629725340000|2021-08-23 13:29:00|||||||||400
1629725360000|2021-08-23 13:29:20|4104|4103.5|4104.5|4104|4104.5|4104|4104|4103.5|1598
1629725380000|2021-08-23 13:29:40|4104|4103.5|4104.5|4103.5|4104.5|4104|4104|4103.5|1250
1629725390000|2021-08-23 13:29:50||4104||4103.5||4104||4103.5|229
1629725400000|2021-08-23 13:30:00|4105|4104|4104.5|4103.5|4106|4105|4104|4103.5|4458
1629725420000|2021-08-23 13:30:20|4105|4104|4104.5|4103.5|4105|4104|4104|4103.5|1032
1629725440000|2021-08-23 13:30:40|4104||4104.5||4104.5||4104||218
1629725460000|2021-08-23 13:31:00|4104|4104|4104|4103|4104.5|4104|4103.5|4103|5908
1629725470000|2021-08-23 13:31:10|4103.5|4102.5|4103|4102.5|4104|4102.5|4103|4102.5|2494
1629725480000|2021-08-23 13:31:20|4102.5|4102|4101.5|4100.5|4102.5|4102|4101|4100|3139
1629725490000|2021-08-23 13:31:30||4100||4100||4100||4100|0
1629725500000|2021-08-23 13:31:40|4101|4100.5|4101.5|4100.5|4101.5|4100.5|4101|4100.5|104
1629725510000|2021-08-23 13:31:50|4102|4101|4103|4102.5|4103|4102.5|4102|4101|3016
1629725520000|2021-08-23 13:32:00|4102.5|4102|4103|4102|4103|4102|4102.5|4102|43
1629725530000|2021-08-23 13:32:10|4103.5|4102.5|4103.5|4103|4103.5|4103|4103.5|4102|497
1629725540000|2021-08-23 13:32:20|4104.5|4103.5|4104|4103.5|4104.5|4103.5|4104|4103.5|434
1629725550000|2021-08-23 13:32:30|4103.5|4103|4103.5|4102.5|4103.5|4103|4102.5|4102|5305
1629725570000|2021-08-23 13:32:50||4103||4102.5||4103||4102.5|125
1629725580000|2021-08-23 13:33:00|4104|4103|4105.5|4104.5|4105.5|4104.5|4103.5|4102.5|2073
1629725590000|2021-08-23 13:33:10|4105|4105|4104.5|4103.5|4105.5|4105|4104|4103.5|2805
1629725600000|2021-08-23 13:33:20||4104||4103.5||4104||4103.5|0
1629725620000|2021-08-23 13:33:40|4104|4103|4103.5|4103|4104.5|4103.5|4103|4102.5|2673
1629725630000|2021-08-23 13:33:50|4103|4102.5|4103.5|4102.5|4103.5|4102.5|4103|4102.5|445
1629725640000|2021-08-23 13:34:00|4103|4102|4103.5|4102.5|4103.5|4102.5|4102.5|4102|2875
1629725650000|2021-08-23 13:34:10|4104|4103|4103.5|4103|4104|4103.5|4103.5|4103|830
1629725660000|2021-08-23 13:34:20|4104|4103.5|4104|4103|4104|4103.5|4103.5|4103|2456
1629725670000|2021-08-23 13:34:30|4103.5|4102.5|4103|4102|4104|4102.5|4103|4102|2592
1629725680000|2021-08-23 13:34:40|4103.5|4102.5|4104.5|4103.5|4104.5|4104|4103|4102.5|925
1629725690000|2021-08-23 13:34:50|4104|4103|4103.5|4103|4104.5|4103|4103.5|4103|1637
1629725700000|2021-08-23 13:35:00|4104|4103.5|4104.5|4103.5|4104.5|4104|4103.5|4103|1025
1629725710000|2021-08-23 13:35:10|4104|4103|4103|4102|4104.5|4103|4103|4102|2435
1629725720000|2021-08-23 13:35:20|4102.5|4101.5|4101|4100.5|4102.5|4101.5|4101|4100.5|1998
1629725730000|2021-08-23 13:35:30|4101.5|4101|4100|4099|4101.5|4101|4100|4099|1552
1629725740000|2021-08-23 13:35:40|4099.5|4098.5|4100|4099|4100.5|4099.5|4099.5|4098.5|1464
1629725750000|2021-08-23 13:35:50|4099.5|4098.5|4099.5|4098.5|4099.5|4098.5|4099|4098.5|0
1629725760000|2021-08-23 13:36:00|4100|4099|4099.5|4099|4100|4099.5|4099|4098.5|2097
1629725770000|2021-08-23 13:36:10|4099|4098.5|4098.5|4098|4099|4098.5|4098.5|4098|980
1629725780000|2021-08-23 13:36:20|4099|4098.5|4099.5|4099|4099.5|4099|4099|4098|1366
1629725790000|2021-08-23 13:36:30|4099|4098.5|4099.5|4098.5|4099.5|4099|4098.5|4098|1370
1629725800000|2021-08-23 13:36:40|||||||||145
1629725810000|2021-08-23 13:36:50|4099||4099||4099||4099||0
1629725820000|2021-08-23 13:37:00|4099.5|4099|4100.5|4099.5|4100.5|4100|4099|4098.5|6525
1629725830000|2021-08-23 13:37:10|4100|4099|4101.5|4100.5|4102|4101|4100|4099|1778
1629725840000|2021-08-23 13:37:20|4102|4101|4103|4101.5|4103|4101.5|4102|4101|1278
1629725860000|2021-08-23 13:37:40|4102.5|4102|4103.5|4102.5|4103.5|4102.5|4102.5|4101.5|1527
1629725870000|2021-08-23 13:37:50|4104.5|4103|4104.5|4104|4104.5|4104|4104|4103|1451
1629725880000|2021-08-23 13:38:00|4105|4104.5|4103|4102|4105.5|4104.5|4102.5|4102|6200
1629725890000|2021-08-23 13:38:10|4102.5|4101.5|4102.5|4102|4103|4102|4101.5|4100.5|2321
1629725900000|2021-08-23 13:38:20|4102|4101.5|4102|4101|4102|4101.5|4102|4101|0
1629725910000|2021-08-23 13:38:30|4101.5||4102||4102||4101.5||13
1629725920000|2021-08-23 13:38:40|4101.5|4100.5|4100.5|4100|4102|4100.5|4100.5|4100|1678
1629725930000|2021-08-23 13:38:50|4100|4099.5|4101|4100|4101.5|4100.5|4099.5|4099|2074
1629725940000|2021-08-23 13:39:00|4101.5|4100.5|4100.5|4099.5|4101.5|4101|4100.5|4099.5|823
1629725960000|2021-08-23 13:39:20|4101|4100|4102|4101|4102|4101|4101|4100|816
1629725970000|2021-08-23 13:39:30|4102.5|4101.5|4102.5|4101.5|4103|4102|4102.5|4101.5|279
1629725980000|2021-08-23 13:39:40|4103|4102|4103|4102|4103|4102.5|4103|4101.5|245
1629725990000|2021-08-23 13:39:50|4102.5|4102.5|4103|4102.5|4103|4102.5|4102.5|4102|1919
1629726000000|2021-08-23 13:40:00|4103.5|4103|4103|4102.5|4104|4103|4103|4102.5|1416
1629726010000|2021-08-23 13:40:10|4102.5|4102|4102|4101|4102.5|4102|4101.5|4101|3474
1629726020000|2021-08-23 13:40:20|4101.5|4101.5|4101.5|4100.5|4102|4101.5|4101|4100|1593
1629726030000|2021-08-23 13:40:30|4102|4101|4102|4100.5|4102.5|4101.5|4102|4100.5|1103
1629726040000|2021-08-23 13:40:40|4102.5|4101|4102|4101|4102.5|4101.5|4102|4101|590
1629726050000|2021-08-23 13:40:50|4101.5||4102||4102||4101.5||0
1629726060000|2021-08-23 13:41:00|4102.5|4101.5|4104|4103.5|4104.5|4103.5|4102.5|4101.5|679
1629726070000|2021-08-23 13:41:10|4104.5|4104|4105|4104|4105|4104|4104.5|4104|633
1629726080000|2021-08-23 13:41:20|4104.5|4104.5|4105|4104|4105|4104.5|4104.5|4104|1816
1629726090000|2021-08-23 13:41:30|4105.5|4104.5|4105.5|4104.5|4105.5|4105|4105.5|4104.5|171
1629726100000|2021-08-23 13:41:40|4105|4104|4105.5|4104.5|4105.5|4104.5|4104.5|4104|1687
1629726110000|2021-08-23 13:41:50|4105|4104|4104|4103|4105|4104|4103.5|4102.5|2723
1629726120000|2021-08-23 13:42:00|4103.5|4102.5|4103|4102|4103.5|4103|4103|4102|2059
1629726140000|2021-08-23 13:42:20|4102.5|4101.5|4103|4101.5|4103|4102|4101.5|4101|2854
1629726150000|2021-08-23 13:42:30|4102.5|4102|4102.5|4102|4103|4102|4102|4101.5|283
1629726160000|2021-08-23 13:42:40|4103|4102.5|4103|4102|4103|4102.5|4103|4102|150
1629726170000|2021-08-23 13:42:50|4103.5|4102.5|4103|4102|4104|4103|4103|4102|854
1629726180000|2021-08-23 13:43:00|4102.5|4101.5|4103|4101.5|4103|4102|4101.5|4101|2680
1629726190000|2021-08-23 13:43:10|4102.5|4102|4103|4101.5|4103|4102|4102.5|4101.5|122
1629726200000|2021-08-23 13:43:20|4102.5||4102.5||4102.5||4102.5||0
1629726220000|2021-08-23 13:43:40|4103|4102|4103.5|4102.5|4103.5|4103|4103|4101.5|626
1629726230000|2021-08-23 13:43:50|4104|4103|4104|4103|4104|4103.5|4104|4103|520
1629726250000|2021-08-23 13:44:10|4103.5||4104||4104||4103.5||0
1629726260000|2021-08-23 13:44:20|4103.5|4102.5|4103.5|4102.5|4104|4103|4103.5|4102.5|4443
1629726270000|2021-08-23 13:44:30|4104|4103|4103.5|4102.5|4104|4103|4103|4102.5|282
1629726280000|2021-08-23 13:44:40|4103|4101.5|4102.5|4101.5|4103|4102|4102.5|4101.5|785
1629726300000|2021-08-23 13:45:00|4103|4102|4104|4103.5|4104|4103.5|4102.5|4102|4550
1629726310000|2021-08-23 13:45:10|4104.5|4104|4105|4104|4105|4104.5|4104|4103.5|2875
1629726320000|2021-08-23 13:45:20|4105.5|4104.5|4105.5|4104.5|4105.5|4105|4105|4104.5|1087
1629726330000|2021-08-23 13:45:30|4106|4105|4103.5|4103|4106|4105|4103.5|4103|6821
1629726340000|2021-08-23 13:45:40|4103|4102.5|4102.5|4102|4103.5|4102.5|4102.5|4102|1735
1629726350000|2021-08-23 13:45:50|4103|4102.5|4103|4102|4103.5|4102.5|4102.5|4102|905
1629726360000|2021-08-23 13:46:00|4102.5|4101.5|4102|4101.5|4102.5|4101.5|4102|4101.5|641
1629726370000|2021-08-23 13:46:10|4102.5|4102|4103|4102|4103.5|4103|4102.5|4102|2846
1629726390000|2021-08-23 13:46:30|4102.5|4101.5|4101|4100|4102.5|4101.5|4100.5|4100|3132
1629726400000|2021-08-23 13:46:40|4101.5|4100.5|4101.5|4100.5|4101.5|4100.5|4101.5|4100|226
1629726410000|2021-08-23 13:46:50|4101|4100|4100.5|4100|4101|4100|4100|4099.5|1504
1629726420000|2021-08-23 13:47:00|4101|4099.5|4102|4101|4102|4101|4101|4099.5|901
1629726430000|2021-08-23 13:47:10|4101.5|4100.5|4101.5|4100.5|4102|4100.5|4101.5|4100.5|160
1629726440000|2021-08-23 13:47:20||4101||4101||4101||4101|122
1629726450000|2021-08-23 13:47:30|4101|4100.5|4101.5|4100.5|4101.5|4100.5|4101|4100.5|360
1629726460000|2021-08-23 13:47:40||4101||4100.5||4101||4100.5|305
1629726470000|2021-08-23 13:47:50|4102|4101|4102|4101.5|4102|4101.5|4102|4101|383
1629726480000|2021-08-23 13:48:00|4102.5|4102|4102.5|4101.5|4103.5|4102.5|4102|4101.5|725
1629726490000|2021-08-23 13:48:10|4102|4100.5|4102|4100.5|4102.5|4101|4101.5|4100.5|2755
1629726500000|2021-08-23 13:48:20|4101.5|4101|4101.5|4100.5|4102|4101|4101|4100.5|69
1629726510000|2021-08-23 13:48:30|4101|4099.5|4100.5|4099.5|4101.5|4100|4100|4099.5|2601
1629726520000|2021-08-23 13:48:40|4101|4100|4101|4100|4101.5|4100.5|4100.5|4100|169
1629726530000|2021-08-23 13:48:50|4101.5|4100.5|4101|4100.5|4101.5|4101|4101|4100.5|1155
1629726540000|2021-08-23 13:49:00||4100||4100||4100||4100|2470
1629726550000|2021-08-23 13:49:10|4100.5||4100.5||4100.5||4100.5||198
1629726560000|2021-08-23 13:49:20|4100|4099.5|4099|4098.5|4100|4099.5|4099|4098.5|3192
1629726570000|2021-08-23 13:49:30|||||||||3143
1629726580000|2021-08-23 13:49:40|4098.5|4098|4099.5|4098.5|4099.5|4099|4098.5|4098|11684
1629726590000|2021-08-23 13:49:50|4100|4099|4100|4099.5|4100|4099.5|4099.5|4098.5|1812
1629726600000|2021-08-23 13:50:00|4099.5|4099|4099.5|4099|4100|4099.5|4099.5|4098.5|4250
1629726610000|2021-08-23 13:50:10|4099|4098.5|4099|4098.5|4099|4098.5|4099|4098.5|1296
1629726620000|2021-08-23 13:50:20|4099.5|4099|4098|4097.5|4099.5|4099|4098|4097.5|2375
1629726630000|2021-08-23 13:50:30|4097.5|4097|4098|4097|4098|4097.5|4097.5|4097|376
1629726640000|2021-08-23 13:50:40|4097.5|4096.5|4098|4097|4098|4097|4097.5|4096.5|126
1629726650000|2021-08-23 13:50:50|4097.5|4096.5|4097|4096.5|4098|4096.5|4097|4096.5|540
1629726660000|2021-08-23 13:51:00|4096.5|4096|4096.5|4095.5|4096.5|4096|4096|4095|2012
1629726670000|2021-08-23 13:51:10|4096|4096|4096.5|4095.5|4096.5|4096|4096|4095.5|2696
1629726680000|2021-08-23 13:51:20|4097|4096|4098|4097|4098.5|4097.5|4097|4095.5|6807
1629726690000|2021-08-23 13:51:30|4098.5|4097.5|4097.5|4097|4098.5|4098|4097.5|4097|540
1629726700000|2021-08-23 13:51:40|4098|4096.5|4097|4096.5|4098|4096.5|4097|4096.5|1006
1629726710000|2021-08-23 13:51:50|4096.5|4096|4097.5|4096.5|4097.5|4096.5|4096|4095.5|1374
1629726720000|2021-08-23 13:52:00|4097||4097||4097||4097||0
1629726730000|2021-08-23 13:52:10|4096.5|4096|4098|4097|4098|4097|4096.5|4096|1034
1629726740000|2021-08-23 13:52:20|4097.5|4096.5|4098|4097|4098|4097|4097.5|4096.5|58
1629726750000|2021-08-23 13:52:30|4097.5|4096.5|4097|4096|4097.5|4096.5|4096.5|4096|1492
1629726760000|2021-08-23 13:52:40|4096.5|4095.5|4096.5|4095.5|4096.5|4096|4096|4095.5|504
1629726770000|2021-08-23 13:52:50|4097|4096|4097|4096.5|4097.5|4097|4097|4096|1196
1629726780000|2021-08-23 13:53:00|4097.5|4097|4096.5|4095.5|4097.5|4097|4095.5|4094.5|3400
1629726790000|2021-08-23 13:53:10|4097|4096|4097.5|4096.5|4097.5|4096.5|4097|4096|95
1629726800000|2021-08-23 13:53:20|4098|4097|4097.5|4097|4098|4097|4097.5|4096.5|335
1629726810000|2021-08-23 13:53:30|4098|4097.5|4097.5|4097|4098|4097.5|4097.5|4097|58
1629726820000|2021-08-23 13:53:40|4097|4096.5|4097|4096.5|4097|4096.5|4097|4096.5|1397
1629726830000|2021-08-23 13:53:50|4097.5|4097|4097.5|4096.5|4097.5|4097|4097.5|4096.5|590
1629726840000|2021-08-23 13:54:00|4098|4097|4097|4096.5|4098|4097|4097|4096.5|732
1629726850000|2021-08-23 13:54:10|4096.5|4096|4097.5|4097|4097.5|4097|4096.5|4095.5|2021
1629726860000|2021-08-23 13:54:20|4098|4097.5|4098|4097.5|4098|4097.5|4097.5|4097.5|142
1629726870000|2021-08-23 13:54:30|4097.5|4097|4097.5|4097|4098|4097|4097.5|4097|1804
1629726880000|2021-08-23 13:54:40|||||||||4043
1629726890000|2021-08-23 13:54:50|4097|4096.5|4096.5|4095.5|4097|4096.5|4096.5|4095.5|1602
1629726900000|2021-08-23 13:55:00|4097|4096|4097.5|4097|4097.5|4097|4096.5|4095.5|1287
1629726910000|2021-08-23 13:55:10|4098||4097.5||4098||4097.5||664
1629726920000|2021-08-23 13:55:20|4098|4097.5|4098|4097.5|4098|4097.5|4097.5|4097|1232
1629726930000|2021-08-23 13:55:30|4097.5|4097|4098|4096.5|4098|4097|4097|4096.5|2824
1629726940000|2021-08-23 13:55:40|4097.5||4097.5||4097.5||4097.5||0
1629726960000|2021-08-23 13:56:00|4097|4096|4098|4096.5|4098|4096.5|4096|4095.5|1529
1629726970000|2021-08-23 13:56:10|4097.5|4097|4098|4097.5|4098|4097.5|4097.5|4097|0
1629726980000|2021-08-23 13:56:20|4098.5|4097|4099|4097.5|4099|4098|4098.5|4097|997
1629726990000|2021-08-23 13:56:30|4099.5|4098|4100.5|4099.5|4100.5|4099.5|4099|4098|826
1629727000000|2021-08-23 13:56:40|||||||||952
1629727010000|2021-08-23 13:56:50|4100||4100||4100||4100||0
1629727020000|2021-08-23 13:57:00|4099.5|4099|4099.5|4098.5|4099.5|4099|4099|4098.5|2200
1629727030000|2021-08-23 13:57:10|4099|4098|4099.5|4098.5|4099.5|4098.5|4098.5|4098|2582
1629727040000|2021-08-23 13:57:20|4100|4099|4100|4099.5|4100|4099.5|4100|4099|2417
1629727050000|2021-08-23 13:57:30||4099||4099.5||4099.5||4099|64
1629727060000|2021-08-23 13:57:40||4099||4099||4099||4099|0
1629727080000|2021-08-23 13:58:00|4099.5|4099.5|4098.5|4097.5|4099.5|4099.5|4098.5|4097.5|4925
1629727090000|2021-08-23 13:58:10|||||||||310
1629727100000|2021-08-23 13:58:20|4099|4098|4099.5|4098.5|4099.5|4098.5|4098.5|4098|1933
1629727110000|2021-08-23 13:58:30|||||||||50
1629727130000|2021-08-23 13:58:50|4099||4099||4099.5||4099||250
1629727140000|2021-08-23 13:59:00|4098.5|4098|4099|4098|4099|4098.5|4098.5|4097.5|3084
1629727150000|2021-08-23 13:59:10|4098.5|4097.5|4099|4098.5|4099|4098.5|4098.5|4097.5|1090
1629727160000|2021-08-23 13:59:20||4098||4098||4098||4098|0
1629727170000|2021-08-23 13:59:30|4098.5|4098.5|4099|4098.5|4099|4098.5|4098.5|4098|3651
1629727180000|2021-08-23 13:59:40|4099.5|4099|4100.5|4099.5|4100.5|4100|4099.5|4099|2257
1629727190000|2021-08-23 13:59:50|4100|4099|4101|4100.5|4101|4100.5|4100|4099|3103
1629727200000|2021-08-23 14:00:00|4102|4101|4102|4101.5|4103|4101.5|4102|4101|235
1629727210000|2021-08-23 14:00:10|4103|4102|4103.5|4102.5|4103.5|4102.5|4103|4102|85
1629727220000|2021-08-23 14:00:20|4104|4103|4105|4104|4105|4104|4104|4103|434
1629727230000|2021-08-23 14:00:30|4105.5|4104.5|4105|4104|4105.5|4104.5|4105|4103.5|2715
1629727240000|2021-08-23 14:00:40|4105.5|4103.5|4105.5|4104.5|4105.5|4104.5|4105.5|4103.5|393
1629727250000|2021-08-23 14:00:50|4106|4105|4105.5|4104.5|4106|4105|4105.5|4104.5|237
1629727260000|2021-08-23 14:01:00|4106.5|4105|4107.5|4106.5|4107.5|4106.5|4106|4104.5|2246
1629727270000|2021-08-23 14:01:10|4107|4106|4107.5|4106.5|4107.5|4106.5|4107|4106|624
1629727280000|2021-08-23 14:01:20|4108|4107|4108|4107.5|4108|4107.5|4108|4107|336
1629727290000|2021-08-23 14:01:30|4108.5|4108|4109|4108.5|4109|4108.5|4108.5|4108|576
1629727300000|2021-08-23 14:01:40|4108.5|4108|4108|4107.5|4109|4108.5|4108|4107|3608
1629727310000|2021-08-23 14:01:50|4108.5||4108.5||4108.5||4108.5||0
1629727320000|2021-08-23 14:02:00|4108||4108.5||4108.5||4108||299
1629727330000|2021-08-23 14:02:10|4108|4108|4110|4109|4110|4109|4108|4108|1101
1629727340000|2021-08-23 14:02:20|4109.5|4108.5|4110|4108.5|4110|4108.5|4109|4108.5|2566
1629727350000|2021-08-23 14:02:30|4109.5||4109.5||4110||4109.5||0
1629727360000|2021-08-23 14:02:40|4110||4110||4110||4109.5||0
1629727370000|2021-08-23 14:02:50|4109.5||4110||4110||4109.5||0
1629727380000|2021-08-23 14:03:00|||||||||743
1629727390000|2021-08-23 14:03:10|4109.5||4110||4110||4109.5||0
1629727400000|2021-08-23 14:03:20|4110.5|4109|4111.5|4111|4111.5|4111|4110.5|4109|2190
1629727410000|2021-08-23 14:03:30|4112||4112||4112||4112||555
1629727420000|2021-08-23 14:03:40|4112.5|4111.5|4114.5|4113.5|4114.5|4113.5|4112.5|4111.5|100
1629727430000|2021-08-23 14:03:50|4114||4114.5||4114.5||4114||703
1629727440000|2021-08-23 14:04:00|4115|4114|4116|4115|4116|4115|4115|4113.5|2491
1629727450000|2021-08-23 14:04:10|4115.5|4114.5|4116.5|4115.5|4116.5|4115.5|4115|4114|560802
1629727470000|2021-08-23 14:04:30|4116|4115|4116|4115|4116|4115.5|4115.5|4115|2479
1629727480000|2021-08-23 14:04:40|4115.5|4114.5|4115|4114.5|4115.5|4114.5|4115|4114.5|1696
1629727490000|2021-08-23 14:04:50|4114.5|4114|4115|4114|4115|4114|4114|4113.5|4850
1629727500000|2021-08-23 14:05:00|4114.5|4114.5|4116|4115|4116|4115|4114.5|4114|4243
1629727510000|2021-08-23 14:05:10|4115.5|4114.5|4115.5|4114.5|4116|4114.5|4115.5|4114.5|870
1629727530000|2021-08-23 14:05:30||4115||4114.5||4115||4114.5|0
1629727540000|2021-08-23 14:05:40|4115|4114|4114.5|4113.5|4115|4114|4114|4113.5|2264
1629727550000|2021-08-23 14:05:50|4114|4113|4112.5|4112|4114|4113|4112.5|4112|1779
1629727560000|2021-08-23 14:06:00|4113|4112.5|4114.5|4113.5|4114.5|4114|4113|4112|2578
1629727570000|2021-08-23 14:06:10|4115|4114|4116.5|4115.5|4116.5|4115.5|4115|4114|611
1629727590000|2021-08-23 14:06:30|4117|4116|4117|4116.5|4117|4116.5|4116.5|4115.5|193
1629727600000|2021-08-23 14:06:40|4116.5|4116|4117|4116|4117|4116|4116.5|4116|314
1629727610000|2021-08-23 14:06:50|4116.5|4115.5|4116.5|4115.5|4117|4115.5|4116|4115.5|1199
1629727620000|2021-08-23 14:07:00|4117|4116|4117|4115.5|4117.5|4117|4116.5|4115.5|2884
1629727630000|2021-08-23 14:07:10|4116.5||4116.5||4117||4116||0
1629727640000|2021-08-23 14:07:20|4117|4116|4116.5|4115.5|4117|4116|4116.5|4115.5|0
1629727650000|2021-08-23 14:07:30|4117|4116|4115|4114|4117|4116|4114.5|4114|7911
1629727660000|2021-08-23 14:07:40|4115.5|4114.5|4115|4114|4115.5|4114.5|4114.5|4114|4
1629727670000|2021-08-23 14:07:50||4114.5||4114||4114.5||4114|2
1629727680000|2021-08-23 14:08:00|4114.5|4114.5|4115.5|4114.5|4116|4115|4114.5|4114|4065
1629727690000|2021-08-23 14:08:10|4115||4115.5||4115.5||4115||319
1629727700000|2021-08-23 14:08:20|4116|4115|4116|4115.5|4116.5|4116|4116|4115|240
1629727710000|2021-08-23 14:08:30|4116.5|4116|4117|4116|4117|4116|4116.5|4116|645
1629727720000|2021-08-23 14:08:40|4116.5|4115.5|4116.5|4115.5|4116.5|4116|4116|4115.5|1950
1629727730000|2021-08-23 14:08:50|4116|4116|4116|4115|4116.5|4116|4116|4115|3022
1629727740000|2021-08-23 14:09:00|4116.5|4115.5|4116|4115.5|4116.5|4115.5|4116|4115.5|909
1629727750000|2021-08-23 14:09:10|4115.5|4115|4116|4115|4116|4115|4115.5|4115|215
1629727760000|2021-08-23 14:09:20|4115.5|4114.5|4115|4114|4115.5|4114.5|4115|4114|1844
1629727770000|2021-08-23 14:09:30|4114.5|4113.5|4114.5|4113.5|4115|4114|4114|4113.5|487
1629727790000|2021-08-23 14:09:50|4114|4114|4114.5|4114|4114.5|4114|4114|4113.5|285
1629727800000|2021-08-23 14:10:00|4115|4113.5|4115|4114.5|4116|4115|4115|4113.5|1219
1629727810000|2021-08-23 14:10:10|4115.5|4114|4115|4114.5|4115.5|4114.5|4115|4114|49
1629727820000|2021-08-23 14:10:20|4114.5|4114|4115.5|4114.5|4115.5|4114.5|4114.5|4114|1262
1629727830000|2021-08-23 14:10:30|4115||4115||4115.5||4115||519
1629727840000|2021-08-23 14:10:40|4114.5|4114|4115|4114|4115|4114|4114.5|4114|330
1629727850000|2021-08-23 14:10:50|4115.5|4114.5|4115.5|4115|4116|4115.5|4115.5|4114.5|2123
1629727860000|2021-08-23 14:11:00|4116|4114.5|4115|4114.5|4116|4114.5|4114.5|4113.5|5019
1629727870000|2021-08-23 14:11:10||4114||4114||4114||4114|0
1629727880000|2021-08-23 14:11:20|||||||||276
1629727890000|2021-08-23 14:11:30|4114.5|4113.5|4114.5|4114|4114.5|4114|4114|4113|514
1629727900000|2021-08-23 14:11:40|4115|4114.5|4115|4114|4115|4114.5|4114.5|4113.5|910
1629727910000|2021-08-23 14:11:50|4114.5|4113.5|4115|4114|4115|4114|4114.5|4113.5|0
1629727920000|2021-08-23 14:12:00|4115.5|4114.5|4115|4114.5|4115.5|4115|4115|4114.5|920
1629727930000|2021-08-23 14:12:10|4115.5|4115|4116.5|4116|4116.5|4116|4115.5|4114.5|738
1629727940000|2021-08-23 14:12:20|4116|4115.5|4116.5|4116|4116.5|4116|4116|4115.5|36
1629727950000|2021-08-23 14:12:30||4115.5||4115.5||4115.5||4115.5|0
1629727960000|2021-08-23 14:12:40|4116|4115|4114.5|4113.5|4116|4115|4114.5|4113.5|3463
1629727990000|2021-08-23 14:13:10|4115|4114|4116|4114.5|4116|4115|4115|4113.5|1182
1629728000000|2021-08-23 14:13:20|4115.5|4115|4116|4115|4116|4115.5|4115.5|4115|239
1629728010000|2021-08-23 14:13:30|4115.5|4114.5|4113.5|4112.5|4115.5|4114.5|4113.5|4112.5|2386
1629728020000|2021-08-23 14:13:40|4114|4113|4113|4112.5|4114|4113|4113|4112.5|828
1629728030000|2021-08-23 14:13:50|4112.5|4112|4113|4112|4113|4112|4112.5|4112|75
1629728040000|2021-08-23 14:14:00|4112.5|4111.5|4112|4111|4112.5|4111.5|4111.5|4111|802
1629728050000|2021-08-23 14:14:10|4111.5|4110.5|4110.5|4109.5|4111.5|4110.5|4110|4109.5|1750
1629728060000|2021-08-23 14:14:20|4110|4109|4110|4109|4110.5|4110|4110|4108.5|600
1629728070000|2021-08-23 14:14:30|4109.5|4108.5|4108.5|4107.5|4109.5|4108.5|4108.5|4107.5|1003
1629728080000|2021-08-23 14:14:40|4109|4108|4110|4109.5|4110|4109.5|4108.5|4108|654
1629728090000|2021-08-23 14:14:50|4109.5|4109|4109.5|4108.5|4109.5|4109|4109.5|4108.5|437
1629728100000|2021-08-23 14:15:00|4109|4109|4111|4110|4111|4110|4109|4108.5|1288
1629728110000|2021-08-23 14:15:10|4110.5|4109.5|4111|4110|4111|4110|4110|4109.5|1339
1629728120000|2021-08-23 14:15:20||4110.5||4110.5||4110.5||4110.5|0
1629728130000|2021-08-23 14:15:30|4111.5|4111|4111.5|4110.5|4112|4111|4111|4110.5|666
1629728140000|2021-08-23 14:15:40|4111||4111.5||4111.5||4111||0
1629728150000|2021-08-23 14:15:50|4112|4111|4112.5|4111.5|4112.5|4111.5|4111.5|4111|1424
1629728160000|2021-08-23 14:16:00|||||||||65
1629728170000|2021-08-23 14:16:10|4113|4112|4112.5|4111.5|4113.5|4112.5|4112|4111.5|2633
1629728180000|2021-08-23 14:16:20|||||||||51
1629728190000|2021-08-23 14:16:30|4112|4111|4111.5|4110.5|4112.5|4111|4111|4110.5|2170
1629728200000|2021-08-23 14:16:40|4111||4111||4111.5||4111||23
1629728210000|2021-08-23 14:16:50|4111.5|4111|4112.5|4111.5|4112.5|4111.5|4111.5|4111|112
1629728220000|2021-08-23 14:17:00|4112||4112.5||4112.5||4112||1618
1629728230000|2021-08-23 14:17:10|4112|4112|4113.5|4112.5|4113.5|4112.5|4112|4111.5|1583
1629728240000|2021-08-23 14:17:20|4113|4112|4113.5|4113|4114|4113|4112.5|4112|1456
1629728250000|2021-08-23 14:17:30|4114|4113.5|4113.5|4112.5|4114|4113.5|4113|4112.5|2093
1629728260000|2021-08-23 14:17:40|4113|4113|4113.5|4112.5|4113.5|4113|4113|4112.5|27
1629728270000|2021-08-23 14:17:50|4113|4112|4113|4112|4113|4112|4112.5|4111.5|1879
1629728280000|2021-08-23 14:18:00|4112.5|4112.5|4114|4113|4114|4113.5|4112.5|4112.5|1462
1629728300000|2021-08-23 14:18:20|4113.5|4112.5|4112.5|4112|4113.5|4112.5|4112.5|4112|2989
1629728310000|2021-08-23 14:18:30|4112|4111.5|4112.5|4111|4112.5|4111.5|4112|4111|512
1629728330000|2021-08-23 14:18:50|4112||4112||4112||4112||0
1629728340000|2021-08-23 14:19:00|4111.5||4111.5||4112||4111.5||198
1629728350000|2021-08-23 14:19:10|4112|4111.5|4112|4111|4112|4111.5|4112|4111|128
1629728360000|2021-08-23 14:19:20|4111.5||4112||4112||4111.5||0
1629728370000|2021-08-23 14:19:30|4111.5|4110.5|4110.5|4110|4112|4110.5|4110.5|4110|3520
1629728380000|2021-08-23 14:19:40|4110|4109.5|4109|4108.5|4110|4109.5|4109|4108.5|1231
1629728390000|2021-08-23 14:19:50|4108.5|4108|4111|4110.5|4111.5|4111|4108.5|4107.5|5064
1629728400000|2021-08-23 14:20:00|4111.5|4110|4110.5|4109.5|4111.5|4110|4110|4109|489
1629728410000|2021-08-23 14:20:10|4110|4109|4110|4109.5|4110.5|4109.5|4109.5|4109|722
1629728420000|2021-08-23 14:20:20||4109||4109||4109||4109|10
1629728430000|2021-08-23 14:20:30|4109.5|4108.5|4109|4108|4110|4108.5|4109|4108|562
1629728440000|2021-08-23 14:20:40|4109.5||4109||4109.5||4109||0
1629728450000|2021-08-23 14:20:50|4108.5|4108.5|4109|4108.5|4109|4108.5|4108.5|4108|615
1629728460000|2021-08-23 14:21:00|4109.5|4109|4110.5|4109.5|4111|4110|4109.5|4108.5|340
1629728470000|2021-08-23 14:21:10||4110||4110||4110||4110|0
1629728480000|2021-08-23 14:21:20|||||||||100
1629728490000|2021-08-23 14:21:30|4110|4109.5|4109.5|4109|4110|4109.5|4109.5|4109|1527
1629728500000|2021-08-23 14:21:40|4110|4109.5|4110.5|4109.5|4110.5|4109.5|4110|4109.5|0
1629728510000|2021-08-23 14:21:50|4110|4110|4111.5|4110.5|4111.5|4110.5|4110|4110|1905
1629728520000|2021-08-23 14:22:00|4112|4111|4113|4112|4113|4112|4112|4111|229
1629728530000|2021-08-23 14:22:10|4113.5||4113||4113.5||4113||0
1629728550000|2021-08-23 14:22:30|4112.5||4112.5||4113||4112.5||100
1629728560000|2021-08-23 14:22:40|4113|4112.5|4113.5|4113|4114|4113|4113|4112.5|1860
1629728570000|2021-08-23 14:22:50|4113|4112.5|4113|4112.5|4113|4112.5|4113|4112.5|1188
1629728580000|2021-08-23 14:23:00|4112.5|4112|4113|4112|4113|4112|4112.5|4112|1889
1629728590000|2021-08-23 14:23:10|4112.5|4111.5|4111.5|4111|4112.5|4111.5|4111.5|4110.5|3211
1629728600000|2021-08-23 14:23:20||4110.5||4110.5||4110.5||4110.5|0
1629728610000|2021-08-23 14:23:30|4112|4111|4114|4113|4114|4113.5|4112|4110.5|1484
1629728620000|2021-08-23 14:23:40|4113.5|4112.5|4113.5|4112.5|4114|4113|4113.5|4112.5|834
1629728630000|2021-08-23 14:23:50|4113||4113||4113.5||4113||0
1629728640000|2021-08-23 14:24:00|4113.5|4113|4114.5|4113.5|4114.5|4114|4113.5|4113|757
1629728650000|2021-08-23 14:24:10|4115|4114|4115|4114|4115|4114|4115|4114|0
1629728680000|2021-08-23 14:24:40|4115.5|4114.5|4115.5|4115|4115.5|4115|4115.5|4114.5|745
1629728690000|2021-08-23 14:24:50|4116|4115.5|4116.5|4115.5|4116.5|4115.5|4116|4115.5|695
1629728700000|2021-08-23 14:25:00|4116|4115|4116|4114.5|4116|4115|4115|4114.5|3032
1629728710000|2021-08-23 14:25:10|4115.5|4115|4115|4114|4116|4115|4114.5|4113.5|3349
1629728720000|2021-08-23 14:25:20||4113.5||4114||4114||4113.5|200
1629728740000|2021-08-23 14:25:40|4114.5|4113.5|4115|4114|4115|4114|4114|4113.5|940
1629728760000|2021-08-23 14:26:00|4115.5|4114.5|4117|4115.5|4117|4116|4115.5|4114.5|739
1629728770000|2021-08-23 14:26:10|4116.5|4116|4117|4116|4117|4116|4116.5|4116|0
1629728780000|2021-08-23 14:26:20|4116.5|4115.5|4116.5|4115.5|4116.5|4116|4116|4115.5|1811
1629728800000|2021-08-23 14:26:40|4116|4115|4115.5|4115|4116|4115|4115.5|4115|1676
1629728810000|2021-08-23 14:26:50|4116|4115.5|4116|4115|4116.5|4115.5|4116|4115|39
1629728820000|2021-08-23 14:27:00|4116.5||4116||4116.5||4116||0
1629728830000|2021-08-23 14:27:10|4115.5|4115.5|4116.5|4115.5|4116.5|4116|4115.5|4115|913
1629728840000|2021-08-23 14:27:20|4116|4116|4115.5|4115|4116|4116|4115.5|4115|2040
1629728850000|2021-08-23 14:27:30|4115|4114.5|4115.5|4114.5|4115.5|4115|4115|4114|2047
1629728860000|2021-08-23 14:27:40|4115|4114|4114.5|4113.5|4115.5|4114|4114|4113.5|2280
1629728870000|2021-08-23 14:27:50|4114|4113|4113|4111.5|4114.5|4113|4113|4111.5|1765
1629728880000|2021-08-23 14:28:00|4112.5|4112|4114|4113|4114|4113|4112.5|4112|832
1629728890000|2021-08-23 14:28:10|4114.5|4113.5|4113.5|4112.5|4114.5|4113.5|4113.5|4112.5|637
1629728900000|2021-08-23 14:28:20|||||||||35609
1629728910000|2021-08-23 14:28:30|4114|4113|4113.5|4113|4114|4113|4113.5|4113|93
1629728920000|2021-08-23 14:28:40|4114|4112.5|4113.5|4112.5|4114|4112.5|4113|4112.5|1709
1629728930000|2021-08-23 14:28:50|4113|4112|4112|4111.5|4113|4112|4112|4111.5|576
1629728940000|2021-08-23 14:29:00|4112.5|4112|4112|4111.5|4113|4112|4112|4111.5|281
1629728950000|2021-08-23 14:29:10|4112.5||4112.5||4112.5||4112.5||400
1629728960000|2021-08-23 14:29:20|4113|4112|4113.5|4112|4114.5|4114|4113|4112|1831
1629728980000|2021-08-23 14:29:40|4113||4113.5||4113.5||4113||1
1629728990000|2021-08-23 14:29:50|4113||4113||4113||4113||0
1629729000000|2021-08-23 14:30:00|4113.5|4112.5|4114.5|4113.5|4114.5|4113.5|4113.5|4112.5|186
1629729010000|2021-08-23 14:30:10|4115|4114|4114.5|4114|4115|4114.5|4114.5|4114|239
1629729020000|2021-08-23 14:30:20|4115|4113.5|4114.5|4113.5|4115|4114|4114|4113.5|3443
1629729030000|2021-08-23 14:30:30|4115||4114.5||4115||4114.5||0
1629729040000|2021-08-23 14:30:40|4114|4113|4112|4111.5|4114|4113|4112|4111|2596
1629729050000|2021-08-23 14:30:50|4112.5|4112|4112.5|4112|4113|4112|4112|4111.5|104
1629729060000|2021-08-23 14:31:00|4112|4111.5|4112.5|4111.5|4112.5|4111.5|4112|4111.5|46
1629729080000|2021-08-23 14:31:20|4112|4111|4112.5|4111|4112.5|4111.5|4111.5|4111|1111
1629729090000|2021-08-23 14:31:30|4113|4111.5|4113|4112|4113|4112|4113|4111.5|1252
1629729100000|2021-08-23 14:31:40|4112.5|4111.5|4113|4112|4113|4112|4112|4111.5|467
1629729110000|2021-08-23 14:31:50|4112.5|4111.5|4113.5|4112.5|4113.5|4113|4112.5|4111.5|1172
1629729120000|2021-08-23 14:32:00|4113|4113|4113|4112.5|4113|4113|4113|4112.5|363
1629729130000|2021-08-23 14:32:10|4113.5|4113|4114|4113|4114|4113|4113.5|4113|1146
1629729140000|2021-08-23 14:32:20|4113.5||4114||4114||4113.5||0
1629729160000|2021-08-23 14:32:40|4113.5||4114||4114||4113.5||74
1629729170000|2021-08-23 14:32:50|4113.5||4113.5||4114||4113.5||215
1629729180000|2021-08-23 14:33:00|4114||4113.5||4114||4113.5||0
1629729190000|2021-08-23 14:33:10|4114|4112.5|4114|4113|4114|4113.5|4113|4112.5|3077
1629729210000|2021-08-23 14:33:30|||||||||1930
1629729220000|2021-08-23 14:33:40|4114.5|4113.5|4115|4114|4115|4114|4114.5|4113|3916
1629729230000|2021-08-23 14:33:50|4115.5|4114.5|4116|4114.5|4116|4115|4115.5|4114.5|0
1629729240000|2021-08-23 14:34:00|4115.5|4115|4115.5|4115|4115.5|4115|4115.5|4115|0
1629729250000|2021-08-23 14:34:10||4114.5||4115||4115||4114.5|2606
1629729260000|2021-08-23 14:34:20|4115|4114.5|4115.5|4114.5|4115.5|4114.5|4115|4114.5|166
1629729270000|2021-08-23 14:34:30|4115|4115|4115.5|4114.5|4115.5|4115|4115|4114.5|827
1629729280000|2021-08-23 14:34:40|4115|4114|4114.5|4113|4115.5|4114|4114|4113|4610
1629729290000|2021-08-23 14:34:50|4114||4114||4114||4113.5||0
1629729310000|2021-08-23 14:35:10|4113.5|4112.5|4113|4112.5|4113.5|4113|4113|4112.5|187
1629729320000|2021-08-23 14:35:20|4112.5|4112|4112.5|4111.5|4112.5|4112|4112|4111.5|478
1629729330000|2021-08-23 14:35:30|4113|4112|4112.5|4111.5|4113.5|4112.5|4112.5|4111.5|3256
1629729340000|2021-08-23 14:35:40|4112|4111|4111.5|4110.5|4112|4111|4110.5|4110|3662
1629729350000|2021-08-23 14:35:50|4112|4111|4112|4111|4112|4111|4112|4111|300
1629729360000|2021-08-23 14:36:00||4111.5||4111.5||4111.5||4111.5|99
1629729370000|2021-08-23 14:36:10|4112.5|4112|4112|4111.5|4112.5|4112|4112|4111.5|1120
1629729380000|2021-08-23 14:36:20|4112.5|4112|4112.5|4111.5|4112.5|4112|4112.5|4111.5|221
1629729400000|2021-08-23 14:36:40|||||||||117
1629729420000|2021-08-23 14:37:00|4113|4112|4113|4112.5|4113|4112.5|4113|4112|702
1629729430000|2021-08-23 14:37:10|4112.5|4112|4111.5|4111|4113|4112.5|4111.5|4111|3195
1629729440000|2021-08-23 14:37:20|4112|4111.5|4112|4111.5|4112|4111.5|4112|4111.5|660
1629729450000|2021-08-23 14:37:30|4112.5|4111|4112|4111|4112.5|4111|4111.5|4111|756
1629729470000|2021-08-23 14:37:50|4111.5||4112||4112||4111.5||0
1629729480000|2021-08-23 14:38:00|4111.5|4111.5|4111.5|4111|4112|4111.5|4111.5|4111|775
1629729490000|2021-08-23 14:38:10|4112|4111.5|4112|4111|4112|4111.5|4111.5|4111|5
1629729500000|2021-08-23 14:38:20|4111.5||4112||4112||4111.5||1503
1629729510000|2021-08-23 14:38:30|4112.5|4111.5|4111|4110|4112.5|4112|4111|4110|3955
1629729520000|2021-08-23 14:38:40|4110.5|4110.5|4111|4110|4111|4110.5|4110.5|4110|223
1629729530000|2021-08-23 14:38:50|4110.5||4111||4111||4110.5||0
1629729550000|2021-08-23 14:39:10|4110.5|4109.5|4110.5|4109.5|4110.5|4109.5|4110.5|4109.5|569
1629729560000|2021-08-23 14:39:20|4111|4110|4111|4110|4111|4110.5|4111|4110|865
1629729570000|2021-08-23 14:39:30|4111.5|4110.5|4111|4110.5|4111.5|4111|4111|4110.5|592
1629729580000|2021-08-23 14:39:40|4111.5||4111.5||4111.5||4111.5||174
1629729600000|2021-08-23 14:40:00|4111|4110|4110.5|4109.5|4111.5|4110|4110.5|4109.5|2117
1629729610000|2021-08-23 14:40:10|4110|4109|4109|4108|4110.5|4109|4109|4108|2929
1629729620000|2021-08-23 14:40:20|4109.5|4108.5|4109.5|4109|4109.5|4109|4109.5|4108.5|217
1629729630000|2021-08-23 14:40:30|4110|4109.5|4110|4109|4110|4109.5|4109.5|4109|275
1629729640000|2021-08-23 14:40:40|4110.5|4109.5|4110.5|4110|4110.5|4110|4110.5|4109|112
1629729650000|2021-08-23 14:40:50|4111|4110.5|4111|4110.5|4111|4110.5|4111|4110.5|530
1629729660000|2021-08-23 14:41:00|4111.5|4111|4112|4110.5|4112|4111|4111|4110.5|263
1629729670000|2021-08-23 14:41:10|4112.5|4111|4113.5|4112.5|4113.5|4113|4112.5|4111|850
1629729680000|2021-08-23 14:41:20|4114|4113|4115|4114|4115|4114.5|4114|4112.5|2377
1629729690000|2021-08-23 14:41:30|4115.5|4114.5|4115.5|4114.5|4115.5|4114.5|4115|4114|0
1629729700000|2021-08-23 14:41:40|4115|4114|4115|4114|4115.5|4114|4114.5|4114|1526
1629729710000|2021-08-23 14:41:50|4114.5|4113.5|4113|4112.5|4115|4114|4113|4112.5|2273
1629729720000|2021-08-23 14:42:00|||||||||315
1629729730000|2021-08-23 14:42:10|4112.5|4112|4113|4112|4113|4112|4112.5|4112|413
1629729740000|2021-08-23 14:42:20|4112.5||4112.5||4112.5||4112.5||0
1629729750000|2021-08-23 14:42:30|||||||||66
1629729760000|2021-08-23 14:42:40|||||||||57
1629729770000|2021-08-23 14:42:50|4113||4113||4113||4113||235
1629729790000|2021-08-23 14:43:10|4112.5||4112.5||4112.5||4112.5||0
1629729800000|2021-08-23 14:43:20|4112|4111.5|4111.5|4111|4112|4111.5|4111.5|4111|1971
1629729810000|2021-08-23 14:43:30|4111|4110.5|4111|4110.5|4111|4110.5|4111|4110.5|901
1629729820000|2021-08-23 14:43:40|4110.5|4110|4111|4110|4111|4110|4110.5|4110|443
1629729830000|2021-08-23 14:43:50|4110.5|4109|4110|4109|4111|4109|4110|4109|920
1629729840000|2021-08-23 14:44:00|4109.5||4110||4110||4109.5||458
1629729850000|2021-08-23 14:44:10|||||||||126
1629729860000|2021-08-23 14:44:20|4109.5|4108.5|4109|4108.5|4109.5|4108.5|4109|4108.5|496
1629729870000|2021-08-23 14:44:30|4109.5|4109|4109.5|4109|4109.5|4109|4109.5|4109|632
1629729880000|2021-08-23 14:44:40||4108.5||4108.5||4108.5||4108.5|1123
1629729890000|2021-08-23 14:44:50|4109||4109.5||4109.5||4109||133
1629729900000|2021-08-23 14:45:00|4110|4109|4110|4109|4110|4109.5|4109.5|4109|965
1629729910000|2021-08-23 14:45:10|4110.5|4109.5|4111|4110|4111|4110|4110.5|4109.5|606
1629729920000|2021-08-23 14:45:20|4111.5|4110.5|4111.5|4110.5|4111.5|4111|4111|4110.5|944
1629729930000|2021-08-23 14:45:30|4111|4110|4110|4109.5|4111.5|4110|4110|4109|3424
1629729940000|2021-08-23 14:45:40|4110.5|4110|4110.5|4110|4110.5|4110|4110.5|4110|836
1629729950000|2021-08-23 14:45:50||4109.5||4109.5||4109.5||4109.5|0
1629729960000|2021-08-23 14:46:00|4110|4110|4111|4110.5|4111|4110.5|4110|4110|220
1629729970000|2021-08-23 14:46:10|4111.5|4111|4111.5|4111|4111.5|4111|4111.5|4111|314
1629729980000|2021-08-23 14:46:20|4111|4110.5|4111.5|4110.5|4111.5|4110.5|4111|4110.5|936
1629730000000|2021-08-23 14:46:40|||||||||13
1629730020000|2021-08-23 14:47:00||4111||4111||4111||4110.5|510
1629730030000|2021-08-23 14:47:10|4112|4111.5|4111.5|4110.5|4112|4111.5|4111.5|4110.5|3078
1629730040000|2021-08-23 14:47:20|4111|4110|4110|4109.5|4111|4110|4110|4109.5|1563
1629730050000|2021-08-23 14:47:30|4110.5||4110.5||4110.5||4110.5||200
1629730060000|2021-08-23 14:47:40|4110|4109|4110.5|4109.5|4111|4110|4110|4109|3983
1629730070000|2021-08-23 14:47:50|4111||4111||4111||4111||0
1629730080000|2021-08-23 14:48:00|4111.5|4110|4111.5|4110.5|4111.5|4110.5|4111.5|4110|361
1629730090000|2021-08-23 14:48:10|4111|4110|4111|4110|4111.5|4110|4111|4110|1849
1629730100000|2021-08-23 14:48:20|4111.5|4110.5|4111|4110.5|4111.5|4110.5|4111|4110.5|172
1629730110000|2021-08-23 14:48:30|4111.5|4110|4111|4110.5|4111.5|4110.5|4111|4110|888
1629730120000|2021-08-23 14:48:40|4110.5|4110|4110.5|4110|4111|4110.5|4110.5|4110|689
1629730130000|2021-08-23 14:48:50|4110|4109.5|4110|4109.5|4110|4109.5|4110|4109.5|1034
1629730140000|2021-08-23 14:49:00|||||||||603
1629730150000|2021-08-23 14:49:10|||||||||487
1629730160000|2021-08-23 14:49:20|4109.5|4109|4109.5|4109|4109.5|4109|4109.5|4109|1659
1629730170000|2021-08-23 14:49:30|||||||||32
1629730180000|2021-08-23 14:49:40|||||||||179
1629730200000|2021-08-23 14:50:00|4110|4109.5|4111|4110.5|4111|4110.5|4109.5|4109|1589
1629730210000|2021-08-23 14:50:10|4111.5|4111|4110.5|4109.5|4112.5|4111.5|4110.5|4109.5|7027
1629730220000|2021-08-23 14:50:20|4110|4109|4110|4109|4110|4109|4110|4109|955
1629730230000|2021-08-23 14:50:30|4109.5|4108.5|4108.5|4108|4110|4108.5|4108.5|4108|1003
1629730240000|2021-08-23 14:50:40|4109|4108.5|4109|4108|4109.5|4108.5|4108.5|4108|865
1629730250000|2021-08-23 14:50:50|4108.5||4108.5||4108.5||4108.5||97
1629730260000|2021-08-23 14:51:00|4109|4108.5|4110|4109|4110|4109|4109|4108|467
1629730270000|2021-08-23 14:51:10|4109.5|4108.5|4109.5|4108.5|4109.5|4108.5|4109|4108.5|558
1629730290000|2021-08-23 14:51:30|4109||4109||4109.5||4109||1
1629730300000|2021-08-23 14:51:40|4109.5|4109|4109.5|4109|4109.5|4109|4109.5|4109|140
1629730310000|2021-08-23 14:51:50|4109|4108.5|4109.5|4109|4109.5|4109|4109|4108.5|1079
1629730340000|2021-08-23 14:52:20|||||||||1715
1629730350000|2021-08-23 14:52:30|4110|4109.5|4110.5|4109.5|4111|4110|4110|4109.5|1004
1629730380000|2021-08-23 14:53:00|4111|4110|4111|4110|4111|4110|4110.5|4110|61
1629730390000|2021-08-23 14:53:10|4111.5|4110.5|4112.5|4111.5|4112.5|4112|4111|4110.5|2150
1629730400000|2021-08-23 14:53:20|4112|4111|4111.5|4110.5|4112.5|4111|4111|4110.5|2258
1629730440000|2021-08-23 14:54:00|4112|4111|4112.5|4112|4113|4112|4112|4111|523
1629730450000|2021-08-23 14:54:10|4113|4112.5|4111.5|4111|4113.5|4112.5|4111.5|4110.5|3862
1629730470000|2021-08-23 14:54:30|4112||4111.5||4112||4111.5||888
1629730480000|2021-08-23 14:54:40|||||||||100
1629730510000|2021-08-23 14:55:10|4111|4110.5|4111.5|4111|4111.5|4111|4111|4110.5|706
1629730520000|2021-08-23 14:55:20|4112|4111.5|4112|4111.5|4112.5|4111.5|4112|4111.5|216
1629730530000|2021-08-23 14:55:30|4111.5|4111|4110.5|4109|4111.5|4111|4110.5|4109|4792
1629730540000|2021-08-23 14:55:40|4110||4110.5||4110.5||4110||0
1629730550000|2021-08-23 14:55:50|4110||4110||4110||4110||0
1629730560000|2021-08-23 14:56:00|4110.5|4109.5|4110.5|4109.5|4110.5|4110|4110|4109|160
1629730570000|2021-08-23 14:56:10|4110|4109|4109.5|4109|4110|4109|4109.5|4109|81
1629730580000|2021-08-23 14:56:20|4110||4110||4110||4110||380
1629730600000|2021-08-23 14:56:40|4109.5||4109.5||4109.5||4109.5||166
1629730610000|2021-08-23 14:56:50|||||||||5
1629730620000|2021-08-23 14:57:00|4110||4109.5||4110||4109.5||366
1629730630000|2021-08-23 14:57:10|4110|4109.5|4108.5|4108|4110|4109.5|4108.5|4108|4003
1629730640000|2021-08-23 14:57:20|4109|4108.5|4109.5|4109|4109.5|4109|4109|4108.5|1134
1629730650000|2021-08-23 14:57:30|4110|4109.5|4110|4109.5|4110|4109.5|4109.5|4109|417
1629730670000|2021-08-23 14:57:50|||||||||113
1629730690000|2021-08-23 14:58:10|||||||||113
1629730700000|2021-08-23 14:58:20|4109.5|4109|4109.5|4109|4110|4109.5|4109.5|4109|2685
1629730720000|2021-08-23 14:58:40|4109|4108.5|4109|4108|4109|4108.5|4109|4108|877
1629730730000|2021-08-23 14:58:50|4109.5||4109.5||4109.5||4109.5||128
1629730740000|2021-08-23 14:59:00|4110|4108.5|4110|4109|4110|4109|4110|4108.5|576
1629730770000|2021-08-23 14:59:30|||||||||101
1629730780000|2021-08-23 14:59:40|4110.5|4109.5|4111.5|4110.5|4111.5|4110.5|4110|4109.5|1254
1629730790000|2021-08-23 14:59:50|4112|4111|4112.5|4111.5|4112.5|4111.5|4112|4111|110
1629730800000|2021-08-23 15:00:00|4113|4112|4113|4112|4113|4112|4113|4112|0
1629730810000|2021-08-23 15:00:10|4112.5|4111.5|4112.5|4111.5|4113|4111.5|4112|4111.5|2681
1629730820000|2021-08-23 15:00:20|4113|4112|4113.5|4112.5|4113.5|4113|4112.5|4112|747
1629730830000|2021-08-23 15:00:30|4114|4113|4114|4113|4114|4113|4113.5|4113|100
1629730840000|2021-08-23 15:00:40|4113.5|4112.5|4113.5|4112.5|4113.5|4113|4113.5|4112.5|193
1629730850000|2021-08-23 15:00:50|||||||||2
1629730860000|2021-08-23 15:01:00|4114|4113|4114|4113.5|4114|4113.5|4114|4113|289
1629730870000|2021-08-23 15:01:10|4114.5|4114|4114.5|4114|4114.5|4114|4114.5|4114|305
1629730880000|2021-08-23 15:01:20|4114|4113.5|4114|4113.5|4114.5|4114|4114|4113.5|3099
1629730890000|2021-08-23 15:01:30|4114.5|4114|4114|4113|4115|4114|4113.5|4113|3105
1629730910000|2021-08-23 15:01:50|4113.5|4113.5|4113.5|4113|4114|4113.5|4113.5|4113|840
1629730920000|2021-08-23 15:02:00|4113|4112.5|4113|4112.5|4113.5|4112.5|4113|4112.5|1850
1629730930000|2021-08-23 15:02:10|||||||||100
1629730950000|2021-08-23 15:02:30|4113.5|4113|4113.5|4113|4113.5|4113|4113.5|4113|771
1629730970000|2021-08-23 15:02:50|4113|4112.5|4113.5|4113|4113.5|4113|4113|4112.5|1352
1629730980000|2021-08-23 15:03:00|4114|4113.5|4114.5|4113.5|4114.5|4114|4114|4113.5|878
1629730990000|2021-08-23 15:03:10|4115|4114|4116|4114.5|4116|4114.5|4115|4113.5|226
1629731000000|2021-08-23 15:03:20|4115.5||4115.5||4115.5||4115||0
1629731020000|2021-08-23 15:03:40|4116|4115|4116|4115.5|4116|4115.5|4116|4115|741
1629731030000|2021-08-23 15:03:50|4116.5|4116|4116.5|4116|4116.5|4116|4116.5|4116|277
1629731040000|2021-08-23 15:04:00|4117|4116.5|4117|4116.5|4117.5|4116.5|4116.5|4116|20704
1629731050000|2021-08-23 15:04:10|4116.5|4116|4117|4116|4117|4116|4116.5|4116|1248
1629731070000|2021-08-23 15:04:30|4116.5||4117||4117||4116.5||0
1629731090000|2021-08-23 15:04:50|||||||||7
1629731100000|2021-08-23 15:05:00|4116.5|4115.5|4116|4115.5|4116.5|4116|4116|4115.5|5087
1629731110000|2021-08-23 15:05:10|4115.5|4115|4115.5|4115|4115.5|4115|4115.5|4115|604
1629731120000|2021-08-23 15:05:20|4116|4115.5|4116|4115|4116|4115.5|4116|4115|1191
1629731140000|2021-08-23 15:05:40|4116.5|4115.5|4117|4116|4117|4116|4116.5|4115|252
1629731150000|2021-08-23 15:05:50||4116.5||4116||4116.5||4116|347
1629731160000|2021-08-23 15:06:00|4116.5||4117||4117||4116.5||1
1629731170000|2021-08-23 15:06:10||4116.5||4116||4116.5||4116|134
1629731180000|2021-08-23 15:06:20|||||||||59
1629731190000|2021-08-23 15:06:30|4116.5||4117||4117||4116.5||108
1629731210000|2021-08-23 15:06:50|4117.5|4116.5|4118|4117|4118.5|4117.5|4117.5|4116.5|497
1629731220000|2021-08-23 15:07:00|4117.5|4117.5|4118|4117.5|4118|4117.5|4117.5|4117.5|0
1629731230000|2021-08-23 15:07:10|4118.5|4118|4118.5|4118|4118.5|4118|4118.5|4118|164
1629731240000|2021-08-23 15:07:20|4119|4117.5|4117.5|4116.5|4119|4117.5|4117.5|4116.5|9599
1629731260000|2021-08-23 15:07:40|4117||4117||4117.5||4117||0
1629731270000|2021-08-23 15:07:50|||||||||100
1629731280000|2021-08-23 15:08:00|4116.5|4116|4116.5|4116|4117|4116.5|4116.5|4116|816
1629731290000|2021-08-23 15:08:10|4117|4116.5|4117|4116|4117|4116.5|4116.5|4116|2081
1629731300000|2021-08-23 15:08:20|4116.5|4115.5|4116.5|4115.5|4117|4116.5|4116|4115.5|2299
1629731320000|2021-08-23 15:08:40|4117|4116|4117|4116.5|4117|4116.5|4117|4115.5|492
1629731330000|2021-08-23 15:08:50|4117.5|4117|4117.5|4117|4117.5|4117|4117.5|4117|464
1629731350000|2021-08-23 15:09:10|||||||||60
1629731360000|2021-08-23 15:09:20|4117|4116.5|4117.5|4117|4117.5|4117|4117|4116.5|1875
1629731370000|2021-08-23 15:09:30|4117|4116.5|4117|4116.5|4117.5|4116.5|4116.5|4116|3181
1629731380000|2021-08-23 15:09:40|4117.5|4116|4116.5|4116|4117.5|4116|4116.5|4116|725
1629731390000|2021-08-23 15:09:50|4116|4115.5|4116|4115.5|4116.5|4115.5|4116|4115.5|1218
1629731400000|2021-08-23 15:10:00|4115.5|4115|4116|4115|4116|4115.5|4115.5|4115|391
1629731410000|2021-08-23 15:10:10|4115.5||4116||4116||4115.5||109
1629731430000|2021-08-23 15:10:30|4116.5|4115.5|4116.5|4115.5|4117|4116.5|4116|4115|4183
1629731440000|2021-08-23 15:10:40|4116|4116|4116.5|4115.5|4116.5|4116|4116|4115.5|1104
1629731450000|2021-08-23 15:10:50|4116|4115|4115.5|4115|4116.5|4115|4115.5|4115|1866
1629731460000|2021-08-23 15:11:00|4115|4114.5|4115|4114.5|4115|4114.5|4115|4114.5|989
1629731470000|2021-08-23 15:11:10|||||||||100
1629731480000|2021-08-23 15:11:20|4115.5|4115|4115.5|4115|4115.5|4115|4115.5|4115|1101
1629731490000|2021-08-23 15:11:30|||||||||210
1629731500000|2021-08-23 15:11:40|4116|4115.5|4116|4115|4117|4116|4115.5|4115|3550
1629731510000|2021-08-23 15:11:50|4115.5|4115.5|4115.5|4115|4116|4115.5|4115.5|4115|554
1629731530000|2021-08-23 15:12:10|||||||||150
1629731540000|2021-08-23 15:12:20|4115|4114.5|4115|4114.5|4115.5|4114.5|4115|4114.5|2921
1629731550000|2021-08-23 15:12:30|4115.5|4115|4115.5|4115|4115.5|4115|4115.5|4114.5|859
1629731560000|2021-08-23 15:12:40|||||||||345
1629731570000|2021-08-23 15:12:50|4115|4114.5|4115.5|4114.5|4115.5|4115|4115|4114.5|2134
1629731600000|2021-08-23 15:13:20|4115|4115|4115.5|4115|4115.5|4115|4115|4115|525
1629731610000|2021-08-23 15:13:30|||||||||200
1629731620000|2021-08-23 15:13:40|||||||||488
1629731640000|2021-08-23 15:14:00|4115|4114.5|4114.5|4113.5|4115|4114.5|4114|4113.5|5487
1629731650000|2021-08-23 15:14:10|4114|4114|4115|4114|4115|4114.5|4114|4113.5|1728
1629731670000|2021-08-23 15:14:30||4114.5||4114.5||4114.5||4114.5|0
1629731680000|2021-08-23 15:14:40|||||||||217
1629731690000|2021-08-23 15:14:50|4114.5|4114|4114.5|4114|4114.5|4114|4114.5|4114|1655
1629731700000|2021-08-23 15:15:00|4114|4113.5|4114|4113.5|4114|4113.5|4114|4113.5|2080
1629731710000|2021-08-23 15:15:10|4114.5||4114||4114.5||4114||225
1629731720000|2021-08-23 15:15:20|4114.5|4114|4115|4114|4115|4114.5|4114.5|4114|920
1629731730000|2021-08-23 15:15:30||4114.5||4114.5||4114.5||4114.5|3
1629731750000|2021-08-23 15:15:50|4114.5|4114|4114.5|4114|4115|4114|4114.5|4114|2215
1629731760000|2021-08-23 15:16:00|4115|4114.5|4115|4114.5|4115|4114.5|4115|4114|107
1629731770000|2021-08-23 15:16:10|4115.5|4115|4115|4114.5|4115.5|4115|4115|4114.5|1699
1629731800000|2021-08-23 15:16:40|4115.5|4115|4115.5|4115|4115.5|4115|4115.5|4115|322
1629731820000|2021-08-23 15:17:00|4115|4114.5|4115|4114.5|4115.5|4115|4115|4114.5|3478
1629731830000|2021-08-23 15:17:10|4115.5|4115|4115.5|4115|4115.5|4115|4115.5|4115|140
1629731840000|2021-08-23 15:17:20|||||||||805
1629731850000|2021-08-23 15:17:30|||||||||100
1629731870000|2021-08-23 15:17:50|||||||||100
1629731880000|2021-08-23 15:18:00|4115|4114.5|4115.5|4115|4115.5|4115|4115|4114|3390
1629731890000|2021-08-23 15:18:10|||||||||264
1629731900000|2021-08-23 15:18:20|||||||||114
1629731910000|2021-08-23 15:18:30|||||||||454
1629731920000|2021-08-23 15:18:40|||||||||460
1629731930000|2021-08-23 15:18:50|4115|4114.5|4115|4114.5|4115.5|4115|4115|4114.5|3766
1629731950000|2021-08-23 15:19:10|4115.5|4115|4116.5|4115.5|4117|4116|4115.5|4115|3206
1629731960000|2021-08-23 15:19:20|4116|4116|4116.5|4115.5|4116.5|4116|4116|4115.5|1356
1629731970000|2021-08-23 15:19:30|4116|4115|4114.5|4113.5|4116.5|4115|4114|4113.5|5201
1629731980000|2021-08-23 15:19:40|4114|4113|4113.5|4113|4114|4113|4113.5|4113|0
1629731990000|2021-08-23 15:19:50|4113|4112.5|4112.5|4111.5|4113.5|4112.5|4112.5|4111.5|87
1629732000000|2021-08-23 15:20:00|||||||||244
1629732020000|2021-08-23 15:20:20|4112|4111|4111.5|4111|4112|4111|4111.5|4110.5|1401
1629732030000|2021-08-23 15:20:30|4112|4111.5|4113|4112.5|4113|4112.5|4111.5|4111|1047
1629732040000|2021-08-23 15:20:40|4113.5|4113|4114.5|4113.5|4114.5|4113.5|4113.5|4113|302
1629732050000|2021-08-23 15:20:50|4114||4114||4114.5||4114||652
1629732060000|2021-08-23 15:21:00|||||||||102
1629732070000|2021-08-23 15:21:10|4113.5|4113|4113|4112|4113.5|4113|4112.5|4112|6805
1629732080000|2021-08-23 15:21:20|4112.5|4111.5|4112|4111.5|4113|4111.5|4112|4111.5|1275
1629732090000|2021-08-23 15:21:30||4111||4111.5||4111.5||4111|193
1629732100000|2021-08-23 15:21:40||4111||4111||4111.5||4111|155
1629732110000|2021-08-23 15:21:50||4111.5||4111.5||4111.5||4111|156
1629732120000|2021-08-23 15:22:00|4111.5|4111|4111.5|4111|4112|4111|4111.5|4111|0
1629732130000|2021-08-23 15:22:10|||||||||427
1629732140000|2021-08-23 15:22:20|4111|4110.5|4112|4111|4112|4111.5|4111|4110.5|3124
1629732150000|2021-08-23 15:22:30||4111.5||4111.5||4111.5||4111|578
1629732160000|2021-08-23 15:22:40|4111.5|4111|4112|4111|4112|4111.5|4111.5|4111|2842
1629732180000|2021-08-23 15:23:00|4112.5|4111.5|4112|4111.5|4112.5|4112|4112|4111.5|1008
1629732190000|2021-08-23 15:23:10|4111.5|4111|4111|4110|4111.5|4111|4110.5|4110|2890
1629732200000|2021-08-23 15:23:20|4110.5||4110.5||4111||4110.5||293
1629732210000|2021-08-23 15:23:30|4110|4109.5|4110.5|4110|4110.5|4110|4110|4109.5|1815
1629732220000|2021-08-23 15:23:40|||||||||96
1629732230000|2021-08-23 15:23:50|4111|4110.5|4110.5|4110|4111|4110.5|4110.5|4110|1430
1629732240000|2021-08-23 15:24:00|4111|4110.5|4111|4110.5|4111|4110.5|4111|4110.5|127
1629732250000|2021-08-23 15:24:10|4110.5|4110|4111|4110.5|4111|4110.5|4110.5|4110|1537
1629732260000|2021-08-23 15:24:20|4110|4110|4110|4109|4110|4110|4110|4109|2615
1629732270000|2021-08-23 15:24:30|4109.5|4108.5|4109.5|4108.5|4109.5|4109|4108.5|4108|2638
1629732290000|2021-08-23 15:24:50|4109||4109.5||4109.5||4109||0
1629732300000|2021-08-23 15:25:00|4110||4109.5||4110||4109.5||209
1629732310000|2021-08-23 15:25:10|4110|4109|4110|4109.5|4110|4109.5|4109.5|4109|2440
1629732320000|2021-08-23 15:25:20|4110.5|4110|4111|4110.5|4111|4110.5|4110|4109.5|1636
1629732330000|2021-08-23 15:25:30|4110.5|4110|4111|4110.5|4111|4110.5|4110.5|4110|1529
1629732340000|2021-08-23 15:25:40|4110.5|4110|4111|4110.5|4111|4110.5|4110.5|4110|1959
1629732350000|2021-08-23 15:25:50|||||||||293
1629732360000|2021-08-23 15:26:00|4111.5|4111|4112|4111|4112|4111.5|4111.5|4111|2349
1629732370000|2021-08-23 15:26:10|4111.5|4111.5|4113|4112|4113|4112|4111.5|4111.5|361
1629732380000|2021-08-23 15:26:20|4113.5|4112.5|4113.5|4113|4113.5|4113|4113|4112|303
1629732390000|2021-08-23 15:26:30|4114||4114||4114||4114||1137
1629732400000|2021-08-23 15:26:40|4113.5||4113.5||4113.5||4113.5||0
1629732410000|2021-08-23 15:26:50|4113|4112.5|4112|4111.5|4113.5|4112.5|4112|4111.5|5738
1629732420000|2021-08-23 15:27:00|||||||||690
1629732430000|2021-08-23 15:27:10|4111|4111|4110.5|4109.5|4111.5|4111|4110|4109.5|6419
1629732440000|2021-08-23 15:27:20|4110|4110|4110.5|4110|4111.5|4110.5|4110|4110|3799
1629732450000|2021-08-23 15:27:30|4110|4109.5|4111|4110.5|4111|4110.5|4110|4109.5|878
1629732460000|2021-08-23 15:27:40|4111.5|4111|4112|4111.5|4112|4111.5|4111.5|4111|639
1629732470000|2021-08-23 15:27:50|4111.5|4111|4112|4111|4112|4111|4111.5|4111|3746
1629732480000|2021-08-23 15:28:00|4111.5||4111.5||4111.5||4111.5||134
1629732490000|2021-08-23 15:28:10|4112|4111.5|4111|4110.5|4112|4111.5|4111|4110|2290
1629732500000|2021-08-23 15:28:20|4111.5|4111|4111.5|4111|4111.5|4111|4111.5|4111|168
1629732510000|2021-08-23 15:28:30|4111|4110.5|4110.5|4109.5|4111|4110.5|4110.5|4109.5|2562
1629732520000|2021-08-23 15:28:40|4110|4110|4110.5|4110|4110.5|4110|4110|4110|1641
1629732530000|2021-08-23 15:28:50|4110|4109.5|4110|4109.5|4110.5|4109.5|4110|4109.5|1586
1629732540000|2021-08-23 15:29:00|4110.5|4110|4111.5|4110.5|4111.5|4110.5|4110.5|4110|2342
1629732550000|2021-08-23 15:29:10|4111|4111|4112|4111.5|4112|4111.5|4111|4110|3184
1629732560000|2021-08-23 15:29:20|4112.5|4112|4113|4112|4113|4112|4112.5|4112|369
1629732570000|2021-08-23 15:29:30|4113.5|4112.5|4113.5|4113|4114|4113|4112.5|4112|4031
1629732580000|2021-08-23 15:29:40|4113|4112.5|4113|4112.5|4113.5|4113|4113|4112|5921
1629732590000|2021-08-23 15:29:50|4113.5|4112|4112.5|4111.5|4113.5|4112|4112.5|4111.5|895
1629788400000|2021-08-24 07:00:00|4118|4100.5|4113.5|4107|4118.5|4107|4113.5|4100.5|582
1629788410000|2021-08-24 07:00:10|4112.5|4106.5|4107.5|4103.5|4112.5|4106.5|4107.5|4102.5|408
1629788420000|2021-08-24 07:00:20|4107|4102.5|4110.5|4106.5|4111|4106.5|4106|4102|2394
1629788430000|2021-08-24 07:00:30|4110|4107|4110|4107.5|4110|4108.5|4110|4107|195
1629788440000|2021-08-24 07:00:40|4109.5|4107|4108|4106|4109.5|4107.5|4108|4106|214
1629788450000|2021-08-24 07:00:50|4110|4106.5|4109.5|4106.5|4110|4107.5|4109.5|4106.5|408
1629788460000|2021-08-24 07:01:00|4109|4106|4110|4107.5|4110.5|4108|4106|4104|931
1629788470000|2021-08-24 07:01:10||4106.5||4106.5||4107||4106.5|0
1629788480000|2021-08-24 07:01:20|4109.5|4106|4109.5|4106.5|4109.5|4106.5|4109.5|4106|0
1629788490000|2021-08-24 07:01:30|4109|4107|4108.5|4106|4109|4107|4108.5|4106|0
1629788500000|2021-08-24 07:01:40|4108|4105.5|4106.5|4104.5|4108|4105.5|4106.5|4104.5|229
1629788510000|2021-08-24 07:01:50|4107|4105|4108.5|4106.5|4108.5|4106.5|4107|4105|564
1629788520000|2021-08-24 07:02:00|4108|4106|4108|4105.5|4108.5|4107|4107.5|4105.5|290
1629788530000|2021-08-24 07:02:10|||||||||1300
1629788540000|2021-08-24 07:02:20|4107.5|4105|4105.5|4103.5|4107.5|4106|4105.5|4103.5|3572
1629788550000|2021-08-24 07:02:30|4106.5|4104|4110|4108.5|4110.5|4108.5|4106.5|4104|1494
1629788560000|2021-08-24 07:02:40|4109.5|4109|4110|4108.5|4110|4109|4109.5|4108.5|150
1629788570000|2021-08-24 07:02:50|4109.5|4107.5|4108|4105.5|4109.5|4107.5|4108|4105.5|323
1629788580000|2021-08-24 07:03:00|4109|4106|4107.5|4105.5|4109|4107.5|4107.5|4105.5|574
1629788590000|2021-08-24 07:03:10|4107|4105|4107|4105|4107|4105|4106|4104|401
1629788600000|2021-08-24 07:03:20|4106.5|4104.5|4106.5|4105|4107|4105|4106.5|4104.5|270
1629788610000|2021-08-24 07:03:30|||||||||11
1629788620000|2021-08-24 07:03:40|4106|4104.5|4107|4105.5|4107|4105.5|4106|4104.5|579
1629788630000|2021-08-24 07:03:50|4106.5|4104.5|4105.5|4103.5|4106.5|4104.5|4104.5|4103|232
1629788640000|2021-08-24 07:04:00|4105|4104|4107.5|4105.5|4107.5|4105.5|4105|4104|717
1629788650000|2021-08-24 07:04:10|4107|4105|4106.5|4104.5|4107.5|4105|4106.5|4104.5|150
1629788670000|2021-08-24 07:04:30|||||||||11
1629788680000|2021-08-24 07:04:40|4106|4104|4106.5|4104.5|4106.5|4104.5|4106|4103.5|0
1629788690000|2021-08-24 07:04:50|4106|4105|4106.5|4104.5|4106.5|4105.5|4106|4104.5|230
1629788700000|2021-08-24 07:05:00|4106|4104|4106|4105.5|4106|4105.5|4105|4103.5|1599
1629788710000|2021-08-24 07:05:10|4105.5|4105|4105.5|4104.5|4106|4105|4105.5|4104.5|310
1629788720000|2021-08-24 07:05:20|4105|4104|4106|4104.5|4106|4105|4105|4104|479
1629788730000|2021-08-24 07:05:30|4106.5|4105|4108|4106.5|4108|4106.5|4106.5|4105|616
1629788740000|2021-08-24 07:05:40|4108.5|4106|4109|4107.5|4109|4107.5|4108.5|4106|523
1629788750000|2021-08-24 07:05:50|4110|4108|4111|4108.5|4111|4108.5|4108.5|4108|247
1629788760000|2021-08-24 07:06:00|4111.5|4109|4109.5|4107.5|4112|4109.5|4109|4107.5|3474
1629788770000|2021-08-24 07:06:10|||||||||183
1629788780000|2021-08-24 07:06:20|4109|4108|4109.5|4108|4109.5|4108|4109|4108|0
1629788790000|2021-08-24 07:06:30|4110|4108.5|4111|4109|4111.5|4109.5|4110|4108.5|468
1629788800000|2021-08-24 07:06:40|4110.5|4109.5|4113.5|4110.5|4113.5|4110.5|4110.5|4109|563
1629788810000|2021-08-24 07:06:50|4113|4111|4114|4112.5|4114|4112.5|4113|4111|413
1629788820000|2021-08-24 07:07:00|4114.5|4113|4112.5|4111.5|4115|4113.5|4112.5|4111.5|1944
1629788830000|2021-08-24 07:07:10|||||||||61
1629788840000|2021-08-24 07:07:20|||||||||2050
1629788850000|2021-08-24 07:07:30|||||||||1000
1629788860000|2021-08-24 07:07:40|4112|4112|4115|4113.5|4116|4113.5|4112|4112|1950
1629788870000|2021-08-24 07:07:50|4115.5||4116||4116||4115.5||686
1629788880000|2021-08-24 07:08:00|4115.5|4114|4116|4114.5|4116|4114.5|4115|4114|0
1629788890000|2021-08-24 07:08:10|4115.5|4114|4116|4115|4116|4115|4115|4113.5|690
1629788900000|2021-08-24 07:08:20|4115.5|4114.5|4114|4112.5|4115.5|4114.5|4114|4112.5|1659
1629788930000|2021-08-24 07:08:50|4113.5|4112|4113.5|4112|4114|4113.5|4113|4112|578
1629788940000|2021-08-24 07:09:00|4113|4111.5|4112|4110|4113|4111.5|4110.5|4109.5|2457
1629788950000|2021-08-24 07:09:10|4111.5||4111.5||4111.5||4111||472
1629788970000|2021-08-24 07:09:30||4110.5||4110.5||4110.5||4110|0
1629788980000|2021-08-24 07:09:40|4111|4110|4111|4110|4111|4110|4110|4109.5|793
1629788990000|2021-08-24 07:09:50||4109.5||4109.5||4109.5||4109.5|0
1629789000000|2021-08-24 07:10:00|4110.5|4110|4111|4110|4111|4110|4109.5|4108.5|1283
1629789010000|2021-08-24 07:10:10|4111.5|4110.5|4111|4110|4111.5|4110.5|4111|4110|0
1629789020000|2021-08-24 07:10:20|4111.5||4111||4111.5||4111||61
1629789030000|2021-08-24 07:10:30|4111.5|4110.5|4111|4110|4111.5|4110.5|4111|4110|67
1629789040000|2021-08-24 07:10:40|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|22
1629789050000|2021-08-24 07:10:50|4112||4112.5||4112.5||4112||214
1629789060000|2021-08-24 07:11:00|4112|4111|4112|4111|4112|4112|4112|4111|77
1629789100000|2021-08-24 07:11:40|4112.5||4112.5||4112.5||4112.5||79
1629789120000|2021-08-24 07:12:00|4113|4111.5|4114|4113|4115|4113.5|4113|4111|998
1629789130000|2021-08-24 07:12:10|4114.5|4113.5|4115.5|4113.5|4115.5|4114|4114.5|4113.5|55
1629789140000|2021-08-24 07:12:20|4116|4114|4116|4114|4116|4114|4115.5|4114|0
1629789150000|2021-08-24 07:12:30|4116.5|4114.5|4116.5|4115|4117|4115|4116.5|4114.5|0
1629789160000|2021-08-24 07:12:40|4117||4117||4117||4117||131
1629789170000|2021-08-24 07:12:50||4115.5||4116||4116||4115.5|66
1629789180000|2021-08-24 07:13:00|4117.5|4116.5|4118.5|4117.5|4118.5|4118|4117.5|4116.5|1620
1629789190000|2021-08-24 07:13:10|4118|4118|4118|4116.5|4118|4118|4116.5|4116|3334
1629789200000|2021-08-24 07:13:20|4117.5||4117.5||4117.5||4117.5||50
1629789220000|2021-08-24 07:13:40|4117|4117|4118|4117.5|4118|4117.5|4117|4117|218
1629789230000|2021-08-24 07:13:50|4118.5|4118|4118.5|4117.5|4118.5|4118|4118.5|4117.5|188
1629789240000|2021-08-24 07:14:00|4119|4118|4119|4118|4119|4118|4118.5|4117.5|311
1629789250000|2021-08-24 07:14:10|4119.5|4118.5|4118.5|4117.5|4119.5|4118.5|4118|4117.5|2363
1629789280000|2021-08-24 07:14:40|4118|4117|4116.5|4116|4118|4117.5|4116.5|4116|3057
1629789290000|2021-08-24 07:14:50|4116|4115.5|4114.5|4113.5|4116|4115.5|4114.5|4113|858
1629789300000|2021-08-24 07:15:00|4115|4114|4116|4115|4116|4115|4115|4114|424
1629789310000|2021-08-24 07:15:10|4116.5|4114.5|4115.5|4114|4116.5|4114.5|4115|4113.5|121
1629789330000|2021-08-24 07:15:30|4115|4113.5|4115|4114|4115.5|4114|4114|4113|813
1629789340000|2021-08-24 07:15:40|4114.5|4113.5|4114.5|4113|4115|4113.5|4114.5|4113|0
1629789360000|2021-08-24 07:16:00|4114|4112|4111.5|4110|4114|4112|4111.5|4110|389
1629789370000|2021-08-24 07:16:10|4112|4110.5|4111.5|4110.5|4112|4111.5|4111.5|4110.5|130
1629789380000|2021-08-24 07:16:20|4112|4111|4111.5|4110.5|4112|4111|4111.5|4110.5|69
1629789390000|2021-08-24 07:16:30|4111|4110|4110.5|4109|4111|4110|4110.5|4109|1209
1629789400000|2021-08-24 07:16:40|4111|4109.5|4111|4109.5|4111|4110|4110.5|4109.5|0
1629789410000|2021-08-24 07:16:50|4110.5|4110|4111|4110|4111|4110.5|4110.5|4110|143
1629789420000|2021-08-24 07:17:00|4111.5|4110.5|4112|4110|4112|4111|4111.5|4110|719
1629789430000|2021-08-24 07:17:10|4111.5|4110.5|4112|4111|4112|4111|4111.5|4110.5|0
1629789440000|2021-08-24 07:17:20|4111.5|4110.5|4111.5|4110.5|4112|4111|4111|4110.5|421
1629789450000|2021-08-24 07:17:30|||||||||4
1629789460000|2021-08-24 07:17:40|4111|4111|4113.5|4112|4113.5|4112|4111|4110.5|698
1629789470000|2021-08-24 07:17:50|4113|4111|4112.5|4110.5|4113|4111|4111.5|4110.5|622
1629789480000|2021-08-24 07:18:00|4112|4110|4112|4111|4112|4111|4111.5|4110|48
1629789490000|2021-08-24 07:18:10|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|91
1629789500000|2021-08-24 07:18:20|4112|4111|4112|4111|4112|4111.5|4112|4111|81
1629789510000|2021-08-24 07:18:30|4111.5|4110.5|4112|4110.5|4112|4110.5|4111.5|4110.5|0
1629789520000|2021-08-24 07:18:40|4111.5|4111|4112|4111|4112|4111|4111.5|4110.5|442
1629789530000|2021-08-24 07:18:50|4111.5||4112||4112||4111.5||0
1629789540000|2021-08-24 07:19:00|4112.5|4111.5|4112.5|4112|4113|4112.5|4112.5|4111.5|210
1629789550000|2021-08-24 07:19:10|4112|4111.5|4112.5|4111|4112.5|4111.5|4111.5|4110|1825
1629789560000|2021-08-24 07:19:20|4112|4110.5|4112|4111|4112|4111|4111.5|4110.5|336
1629789570000|2021-08-24 07:19:30|4113|4111.5|4113.5|4113|4113.5|4113|4113|4111.5|578
1629789580000|2021-08-24 07:19:40|4114|4112.5|4114|4113.5|4114|4113.5|4114|4112|210
1629789590000|2021-08-24 07:19:50|4113.5|4113|4113.5|4113|4114|4113|4113.5|4112.5|17
1629789600000|2021-08-24 07:20:00|4114||4114||4114||4114||0
1629789620000|2021-08-24 07:20:20|4113.5|4112|4113|4112|4113.5|4112|4113|4112|1140
1629789640000|2021-08-24 07:20:40|4114|4112.5|4113|4112|4114|4113|4113|4112|288
1629789650000|2021-08-24 07:20:50|4113.5|4112.5|4114.5|4113.5|4114.5|4113.5|4113.5|4112.5|528
1629789660000|2021-08-24 07:21:00||4114||4113.5||4114||4113.5|0
1629789680000|2021-08-24 07:21:20|4115|4114|4115|4113.5|4115.5|4114.5|4114|4113.5|836
1629789690000|2021-08-24 07:21:30|4114.5||4114.5||4114.5||4114||190
1629789700000|2021-08-24 07:21:40|4114|4113|4114|4113|4114|4113|4114|4113|718
1629789710000|2021-08-24 07:21:50|4114.5|4113.5|4115|4113.5|4115|4114|4114.5|4113.5|462
1629789720000|2021-08-24 07:22:00|4114.5||4114.5||4114.5||4114.5||0
1629789730000|2021-08-24 07:22:10|4114|4114|4115.5|4114|4115.5|4114.5|4114|4114|420
1629789740000|2021-08-24 07:22:20|4116|4114.5|4117|4115.5|4117.5|4116|4116|4114.5|1098
1629789750000|2021-08-24 07:22:30|4116.5|4116|4116.5|4115.5|4117.5|4116|4116|4115.5|1129
1629789760000|2021-08-24 07:22:40|4116|4116|4116.5|4116|4116.5|4116|4116|4116|150
1629789770000|2021-08-24 07:22:50|4116|4115|4116.5|4115|4116.5|4115|4116|4115|61
1629789780000|2021-08-24 07:23:00|4116||4116.5||4116.5||4116||22
1629789790000|2021-08-24 07:23:10|4116||4116||4116||4116||74
1629789800000|2021-08-24 07:23:20|4115.5|4114.5|4114.5|4114|4115.5|4115|4114.5|4114|2988
1629789810000|2021-08-24 07:23:30|4114|4113.5|4113.5|4112|4114|4113.5|4113.5|4112|455
1629789830000|2021-08-24 07:23:50|4113|4111|4111.5|4110.5|4113|4111|4111.5|4110.5|3
1629789840000|2021-08-24 07:24:00|4111|4110|4110.5|4109|4111|4110|4110.5|4109|432
1629789850000|2021-08-24 07:24:10|4110||4110||4110||4110||0
1629789870000|2021-08-24 07:24:30|4109|4108.5|4110|4109|4110|4109|4109|4108.5|946
1629789880000|2021-08-24 07:24:40|4109.5|4108.5|4110|4109|4110|4109|4109.5|4108.5|198
1629789900000|2021-08-24 07:25:00|4109.5|4108.5|4107.5|4106.5|4110|4108.5|4106.5|4106|4169
1629789910000|2021-08-24 07:25:10|4108|4107|4108.5|4107.5|4108.5|4107.5|4107.5|4106.5|1223
1629789920000|2021-08-24 07:25:20|4109|4108|4111|4109.5|4111|4109.5|4109|4108|489
1629789930000|2021-08-24 07:25:30|4111.5|4110|4111.5|4110|4112|4110.5|4111|4110|0
1629789940000|2021-08-24 07:25:40|4112|4110.5|4112.5|4111.5|4113.5|4112|4112|4110.5|0
1629789950000|2021-08-24 07:25:50|4112||4112||4112||4112||0
1629789960000|2021-08-24 07:26:00|4112.5|4112|4113.5|4112|4113.5|4112|4112.5|4112|210
1629789970000|2021-08-24 07:26:10||4112.5||4113||4113||4112.5|0
1629790030000|2021-08-24 07:27:10|4114|4113.5|4115|4113.5|4115|4113.5|4114|4113.5|383
1629790040000|2021-08-24 07:27:20||4114||4114||4114||4114|0
1629790060000|2021-08-24 07:27:40|4114.5|4113.5|4114|4113|4115|4113.5|4114|4113|2553
1629790080000|2021-08-24 07:28:00|4114.5|4113.5|4114|4113|4115|4113.5|4114|4113|369
1629790090000|2021-08-24 07:28:10|4114.5|4113.5|4113.5|4112.5|4114.5|4113.5|4113|4112.5|1181
1629790100000|2021-08-24 07:28:20|4114|4113|4114.5|4112.5|4114.5|4113|4114|4112.5|64
1629790110000|2021-08-24 07:28:30|4115|4113|4116.5|4115|4117|4115.5|4115|4113|1263
1629790120000|2021-08-24 07:28:40|4116|4114.5|4115.5|4114|4116|4114.5|4115|4114|1698
1629790130000|2021-08-24 07:28:50|4116|4114.5|4116|4114.5|4116|4114.5|4116|4114.5|210
1629790140000|2021-08-24 07:29:00|4115.5||4115.5||4116||4115.5||0
1629790160000|2021-08-24 07:29:20|4116|4115|4116|4114.5|4116|4115|4115.5|4114.5|0
1629790170000|2021-08-24 07:29:30|4115.5||4115.5||4115.5||4115.5||0
1629790180000|2021-08-24 07:29:40|4115|4114|4113.5|4113|4115|4114|4113.5|4112.5|1830
1629790190000|2021-08-24 07:29:50|4114|4112.5|4114|4113.5|4114|4113.5|4114|4112.5|177
1629790200000|2021-08-24 07:30:00|4113.5|4113|4114|4112.5|4114|4113.5|4113.5|4112.5|953
1629790210000|2021-08-24 07:30:10||4113||4112.5||4113||4112.5|0
1629790220000|2021-08-24 07:30:20|||||||||1209
1629790230000|2021-08-24 07:30:30|4113.5||4113||4113.5||4113||0
1629790240000|2021-08-24 07:30:40|4113.5|4113|4112.5|4111.5|4113.5|4113|4112|4111|1947
1629790250000|2021-08-24 07:30:50|4112||4112.5||4112.5||4112||50
1629790260000|2021-08-24 07:31:00|4112|4111|4111.5|4110.5|4112.5|4111.5|4110.5|4110|1751
1629790270000|2021-08-24 07:31:10|||||||||2
1629790280000|2021-08-24 07:31:20|||||||||75
1629790290000|2021-08-24 07:31:30|4112|4111|4110|4109.5|4112|4111.5|4110|4109.5|1397
1629790300000|2021-08-24 07:31:40||4109||4109||4109||4109|41
1629790320000|2021-08-24 07:32:00|4110.5|4109.5|4111.5|4110|4111.5|4110|4110.5|4109.5|1431
1629790330000|2021-08-24 07:32:10|4111|4109.5|4109.5|4108.5|4111|4109.5|4109.5|4108.5|182
1629790340000|2021-08-24 07:32:20|4110|4109|4111.5|4109.5|4111.5|4109.5|4110|4109|435
1629790350000|2021-08-24 07:32:30|4111||4111.5||4111.5||4111||9
1629790360000|2021-08-24 07:32:40|4111||4111||4111.5||4111||197
1629790370000|2021-08-24 07:32:50|4111.5|4110|4112|4110|4112|4110.5|4111.5|4110|20
1629790380000|2021-08-24 07:33:00|4111.5||4111||4111.5||4111||0
1629790400000|2021-08-24 07:33:20|4111.5||4110.5||4111.5||4110.5||0
1629790420000|2021-08-24 07:33:40|4111|4109.5|4109.5|4109|4111|4110|4109.5|4108.5|1361
1629790440000|2021-08-24 07:34:00|4110|4109.5|4110|4109|4110.5|4109.5|4110|4109|321
1629790450000|2021-08-24 07:34:10|4109.5|4108.5|4109.5|4108|4110|4108.5|4109.5|4108|775
1629790460000|2021-08-24 07:34:20|4109|4108.5|4109.5|4109|4109.5|4109|4109|4108.5|33
1629790470000|2021-08-24 07:34:30||4108.5||4108.5||4109||4108.5|0
1629790480000|2021-08-24 07:34:40|4109|4108|4107.5|4106|4109|4108|4107.5|4106|366
1629790490000|2021-08-24 07:34:50|4108|4106.5|4107|4105.5|4108|4107|4107|4105.5|406
1629790500000|2021-08-24 07:35:00|4106.5|4106|4106.5|4106|4106.5|4106|4106.5|4105.5|550
1629790510000|2021-08-24 07:35:10|4107|4106.5|4109|4107.5|4109|4107.5|4107|4106.5|1141
1629790520000|2021-08-24 07:35:20|4109.5|4108|4109|4108|4109.5|4108|4109|4108|0
1629790530000|2021-08-24 07:35:30|4108.5|4107.5|4109|4107.5|4109|4107.5|4108.5|4107.5|49
1629790550000|2021-08-24 07:35:50|4108.5|4107|4107|4106|4108.5|4107|4107|4106|1055
1629790560000|2021-08-24 07:36:00|4106.5|4105.5|4107|4106|4107|4106|4106|4105.5|893
1629790570000|2021-08-24 07:36:10|4107.5|4106.5|4107|4106|4107.5|4106.5|4107|4106|857
1629790580000|2021-08-24 07:36:20|4107.5|4105.5|4107|4105.5|4107.5|4106|4107|4105.5|594
1629790590000|2021-08-24 07:36:30|||||||||2
1629790600000|2021-08-24 07:36:40|4106.5|4106|4106|4104.5|4106.5|4106|4106|4104.5|1479
1629790610000|2021-08-24 07:36:50|4105.5|4104|4106|4104.5|4106|4104.5|4105|4103.5|705
1629790620000|2021-08-24 07:37:00|4106.5|4105|4107.5|4106|4107.5|4106.5|4106.5|4105|532
1629790630000|2021-08-24 07:37:10|4107|4105.5|4107|4105.5|4107|4105.5|4107|4105.5|54
1629790640000|2021-08-24 07:37:20|4106.5|4105|4107|4106|4107|4106|4105.5|4105|956
1629790650000|2021-08-24 07:37:30|4108|4106.5|4107.5|4106|4108|4106.5|4107|4106|0
1629790660000|2021-08-24 07:37:40||4106.5||4106.5||4106.5||4106.5|0
1629790680000|2021-08-24 07:38:00|4108|4107|4107.5|4106.5|4108|4107|4107.5|4106.5|11
1629790690000|2021-08-24 07:38:10||4107||4106.5||4107||4106.5|223
1629790720000|2021-08-24 07:38:40||4107||4106.5||4107||4106.5|0
1629790730000|2021-08-24 07:38:50|4108|4107|4108|4106.5|4108|4107|4108|4106.5|153
1629790740000|2021-08-24 07:39:00|4107.5|4107|4107|4106|4107.5|4107|4106.5|4106|2365
1629790750000|2021-08-24 07:39:10|4107.5|4106.5|4107.5|4106.5|4108|4106.5|4107|4106|257
1629790760000|2021-08-24 07:39:20|4107|4106|4107|4106|4107|4106|4107|4106|91
1629790770000|2021-08-24 07:39:30|4107.5|4106.5|4108|4106.5|4108|4107|4107.5|4106.5|293
1629790780000|2021-08-24 07:39:40|4107.5|4106|4107.5|4106.5|4107.5|4106.5|4107|4105.5|1313
1629790790000|2021-08-24 07:39:50|4107|4105.5|4107.5|4107|4107.5|4107|4107|4105.5|330
1629790800000|2021-08-24 07:40:00|4108|4107.5|4108|4107|4108|4107.5|4108|4107|240
1629790810000|2021-08-24 07:40:10|4107.5||4108||4108||4107.5||150
1629790820000|2021-08-24 07:40:20|4107.5|4106.5|4108|4106.5|4108|4107|4107|4106.5|1402
1629790830000|2021-08-24 07:40:30|4107.5|4107|4107.5|4107|4107.5|4107|4107.5|4107|0
1629790840000|2021-08-24 07:40:40|4108|4107.5|4109|4108|4109|4108.5|4108|4107|868
1629790850000|2021-08-24 07:40:50|4109.5|4108.5|4109.5|4108.5|4109.5|4108.5|4109.5|4108.5|0
1629790860000|2021-08-24 07:41:00|4109||4110||4110||4109||48
1629790880000|2021-08-24 07:41:20|4109.5||4110||4110||4109.5||100
1629790900000|2021-08-24 07:41:40|4110.5|4109|4110|4108.5|4110.5|4109.5|4109.5|4108.5|738
1629790910000|2021-08-24 07:41:50|4109.5|4108|4109|4107.5|4109.5|4108|4108.5|4107.5|2397
1629790930000|2021-08-24 07:42:10|4108.5||4108.5||4108.5||4108.5||25
1629790940000|2021-08-24 07:42:20|4109|4108|4110.5|4109|4110.5|4109|4109|4108|739
1629790950000|2021-08-24 07:42:30||4109.5||4109.5||4109.5||4109.5|0
1629790960000|2021-08-24 07:42:40||4110||4109.5||4110||4109.5|0
1629790970000|2021-08-24 07:42:50|4110|4108.5|4110|4109|4110.5|4109|4109.5|4108.5|796
1629790990000|2021-08-24 07:43:10|4109.5|4108.5|4108|4107.5|4110|4108.5|4108|4107.5|2322
1629791000000|2021-08-24 07:43:20|4107.5|4107|4108|4107|4108|4107|4107.5|4107|575
1629791010000|2021-08-24 07:43:30|4107.5|4106.5|4107.5|4106|4107.5|4106.5|4107.5|4106|500
1629791020000|2021-08-24 07:43:40|4107|4105.5|4105.5|4104|4107|4105.5|4105.5|4104|448
1629791030000|2021-08-24 07:43:50||4103.5||4104||4104||4103.5|0
1629791040000|2021-08-24 07:44:00|4105|4103.5|4104|4103|4105|4103.5|4104|4102.5|300
1629791050000|2021-08-24 07:44:10||4102.5||4102.5||4102.5||4102.5|0
1629791060000|2021-08-24 07:44:20|4103.5|4103|4105|4104|4105|4104|4103.5|4102.5|2221
1629791080000|2021-08-24 07:44:40|||||||||1
1629791100000|2021-08-24 07:45:00|4104.5|4103.5|4104|4103|4104.5|4104|4104|4103|2177
1629791110000|2021-08-24 07:45:10|4103.5||4103.5||4103.5||4103.5||371
1629791120000|2021-08-24 07:45:20||4102.5||4102.5||4102.5||4102.5|42
1629791130000|2021-08-24 07:45:30|4103|4102|4104|4103|4104|4103.5|4103|4102|619
1629791140000|2021-08-24 07:45:40|4104.5|4103.5|4104.5|4103.5|4104.5|4104|4104.5|4103.5|466
1629791150000|2021-08-24 07:45:50|4105|4104|4104.5|4104|4105|4104.5|4104.5|4104|159
1629791160000|2021-08-24 07:46:00|4105|4104.5|4105|4104|4105.5|4104.5|4104.5|4104|431
1629791170000|2021-08-24 07:46:10|4105.5|4104.5|4106|4104.5|4106|4104.5|4105.5|4104.5|162
1629791180000|2021-08-24 07:46:20|4105.5||4105.5||4105.5||4105.5||0
1629791190000|2021-08-24 07:46:30|4106|4105|4106|4105|4106|4105.5|4106|4105|235
1629791210000|2021-08-24 07:46:50||4105.5||4105.5||4105.5||4105.5|43
1629791220000|2021-08-24 07:47:00|4106.5|4106|4105.5|4104.5|4107|4106|4105|4104|3764
1629791230000|2021-08-24 07:47:10|4106|4105|4106|4105|4106|4105|4106|4105|250
1629791240000|2021-08-24 07:47:20|4105.5|4104.5|4105.5|4104.5|4106|4105|4105.5|4104.5|364
1629791250000|2021-08-24 07:47:30|4106|4105|4106|4105|4106|4105|4106|4105|292
1629791260000|2021-08-24 07:47:40|4106.5|4105.5|4107.5|4106|4107.5|4106|4106.5|4105.5|203
1629791280000|2021-08-24 07:48:00|4108|4106.5|4107.5|4106.5|4108|4106.5|4107.5|4106|182
1629791290000|2021-08-24 07:48:10|4108|4107|4107.5|4107|4108|4107|4107.5|4106.5|0
1629791300000|2021-08-24 07:48:20|4108||4108||4108||4108||22
1629791310000|2021-08-24 07:48:30|4107.5|4106.5|4106.5|4105.5|4107.5|4107|4106|4105.5|3163
1629791320000|2021-08-24 07:48:40|4107|4106|4108|4106.5|4108|4107|4107|4105.5|649
1629791340000|2021-08-24 07:49:00|4108.5|4107|4109.5|4108.5|4109.5|4108.5|4108.5|4107|341
1629791350000|2021-08-24 07:49:10|4110||4110||4110||4110||0
1629791360000|2021-08-24 07:49:20|4109.5||4110||4110||4109.5||0
1629791370000|2021-08-24 07:49:30|4109.5|4109|4110|4109|4110|4109.5|4109.5|4109|178
1629791380000|2021-08-24 07:49:40||4109.5||4109||4109.5||4109|145
1629791390000|2021-08-24 07:49:50|4109.5||4109.5||4109.5||4109.5||0
1629791400000|2021-08-24 07:50:00|4109|4108.5|4108.5|4107.5|4110|4109|4108.5|4107|3156
1629791410000|2021-08-24 07:50:10||4107||4107.5||4107.5||4107|300
1629791420000|2021-08-24 07:50:20|4109|4108|4109|4108.5|4109|4108.5|4109|4108|818
1629791430000|2021-08-24 07:50:30|4109.5|4108|4108|4106.5|4109.5|4108|4107.5|4106.5|1370
1629791440000|2021-08-24 07:50:40|4107.5||4107.5||4108||4107.5||0
1629791450000|2021-08-24 07:50:50|4107|4106|4107|4106|4107|4106.5|4107|4105.5|762
1629791460000|2021-08-24 07:51:00|4106.5|4105.5|4106.5|4105.5|4106.5|4105.5|4106.5|4105.5|75
1629791470000|2021-08-24 07:51:10|4107|4106|4107.5|4107|4107.5|4107|4106.5|4106|610
1629791480000|2021-08-24 07:51:20|4108||4108||4108.5||4108||336
1629791490000|2021-08-24 07:51:30|4109|4107.5|4109|4108|4109|4108|4109|4107.5|75
1629791500000|2021-08-24 07:51:40|4109.5||4109.5||4109.5||4109.5||0
1629791510000|2021-08-24 07:51:50|4109|4107.5|4107.5|4106.5|4109.5|4108|4107.5|4106.5|2087
1629791520000|2021-08-24 07:52:00|4107|4106|4107.5|4106|4107.5|4106|4106.5|4106|381
1629791530000|2021-08-24 07:52:10|4107|4105.5|4107|4106|4107|4106|4106.5|4105|517
1629791540000|2021-08-24 07:52:20|4106.5|4105.5|4107.5|4106.5|4107.5|4106.5|4106.5|4105.5|136
1629791550000|2021-08-24 07:52:30||4106||4106||4106||4106|140
1629791570000|2021-08-24 07:52:50|4107||4107||4107||4107||0
1629791580000|2021-08-24 07:53:00|4107.5|4106.5|4107|4106|4107.5|4106.5|4106.5|4105.5|1023
1629791590000|2021-08-24 07:53:10|4107.5|4105.5|4107|4105.5|4107.5|4105.5|4106.5|4105.5|168
1629791600000|2021-08-24 07:53:20|4106.5|4106|4107|4106|4107|4106|4106.5|4105.5|441
1629791610000|2021-08-24 07:53:30|4107.5|4106.5|4106.5|4105.5|4107.5|4106.5|4106|4105.5|835
1629791630000|2021-08-24 07:53:50|4106|4106|4105|4104.5|4106|4106|4105|4104.5|1633
1629791640000|2021-08-24 07:54:00|4105.5|4104|4105.5|4104.5|4105.5|4104.5|4105.5|4104|973
1629791650000|2021-08-24 07:54:10|4105|4104|4104|4103|4105|4104|4103.5|4102.5|624
1629791660000|2021-08-24 07:54:20|4104.5|4103.5|4105.5|4104.5|4105.5|4104.5|4104.5|4103.5|181
1629791670000|2021-08-24 07:54:30|4106|4104|4105.5|4104.5|4106|4104.5|4105.5|4104|0
1629791680000|2021-08-24 07:54:40|4106||4106||4106||4106||0
1629791690000|2021-08-24 07:54:50|4105.5|4104|4105|4104|4105.5|4104|4105|4104|505
1629791700000|2021-08-24 07:55:00|||||||||150
1629791710000|2021-08-24 07:55:10|4105.5|4104.5|4105.5|4104.5|4106|4105|4105.5|4104|646
1629791720000|2021-08-24 07:55:20|4106|4105|4106|4105|4106|4105|4105.5|4105|102
1629791730000|2021-08-24 07:55:30||4104.5||4104.5||4104.5||4104.5|0
1629791740000|2021-08-24 07:55:40|4105.5|4105|4105|4104.5|4105.5|4105|4105|4104.5|722
1629791750000|2021-08-24 07:55:50|4105.5|4105|4105.5|4104.5|4105.5|4105|4105.5|4104.5|1
1629791780000|2021-08-24 07:56:20|4105|4104|4105|4104|4105.5|4104.5|4104.5|4104|1775
1629791790000|2021-08-24 07:56:30|4104.5||4105||4105||4104.5||484
1629791800000|2021-08-24 07:56:40|4104.5|4103.5|4102.5|4101.5|4104.5|4103.5|4102.5|4101|975
1629791810000|2021-08-24 07:56:50|4103|4102|4103.5|4102.5|4103.5|4102.5|4103|4102|125
1629791820000|2021-08-24 07:57:00|4103|4102|4103.5|4102|4103.5|4102|4103|4102|500
1629791830000|2021-08-24 07:57:10|4104|4102.5|4104|4103|4104.5|4103.5|4104|4102.5|1339
1629791840000|2021-08-24 07:57:20|4104.5|4103.5|4104.5|4103.5|4104.5|4104|4104.5|4103.5|40
1629791850000|2021-08-24 07:57:30||4103||4104||4104||4103|0
1629791860000|2021-08-24 07:57:40|4105|4104.5|4105|4104|4105|4104.5|4105|4104|16
1629791880000|2021-08-24 07:58:00|4104.5|4104.5|4105|4104.5|4105|4104.5|4104.5|4104.5|149
1629791890000|2021-08-24 07:58:10|4105.5|4105|4106|4105|4106.5|4105.5|4105.5|4105|412
1629791900000|2021-08-24 07:58:20|4105.5|4104.5|4105.5|4104.5|4105.5|4104.5|4105|4104.5|1221
1629791910000|2021-08-24 07:58:30|4105|4105|4104|4103|4105|4105|4104|4103|1439
1629791920000|2021-08-24 07:58:40|4103.5|4102.5|4103|4101.5|4103.5|4102.5|4103|4101.5|808
1629791930000|2021-08-24 07:58:50||4102||4102||4102||4102|0
1629791950000|2021-08-24 07:59:10|4102.5|4101.5|4102|4101|4102.5|4101.5|4102|4101|844
1629791970000|2021-08-24 07:59:30|4102.5|4101.5|4102|4101|4102.5|4101.5|4101.5|4101|512
1629791980000|2021-08-24 07:59:40|4102.5|4101.5|4102.5|4101|4102.5|4101.5|4102.5|4101|178
1629792010000|2021-08-24 08:00:10|4102||4102||4102.5||4102||0
1629792020000|2021-08-24 08:00:20|4102.5|4101.5|4102|4101|4102.5|4101.5|4102|4101|20
1629792030000|2021-08-24 08:00:30|4101.5|4100.5|4101.5|4100|4101.5|4101|4100.5|4100|1020
1629792060000|2021-08-24 08:01:00|4102|4100.5|4103|4101.5|4103|4101.5|4102|4100.5|526
1629792070000|2021-08-24 08:01:10||4102||4101.5||4102||4101.5|0
1629792080000|2021-08-24 08:01:20|4102.5||4102.5||4102.5||4102.5||0
1629792100000|2021-08-24 08:01:40|4103|4102|4102.5|4101.5|4103.5|4102.5|4102.5|4101.5|288
1629792110000|2021-08-24 08:01:50|4103||4103.5||4103.5||4103||0
1629792120000|2021-08-24 08:02:00|4103||4102.5||4103||4102.5||0
1629792140000|2021-08-24 08:02:20|4102|4101|4101|4100.5|4102|4101|4101|4100.5|1439
1629792150000|2021-08-24 08:02:30|4101.5|4101|4101.5|4100.5|4102|4101|4101.5|4100.5|496
1629792180000|2021-08-24 08:03:00|4101|4100|4101|4100|4101.5|4100.5|4100.5|4100|1685
1629792190000|2021-08-24 08:03:10|4101.5|4100.5|4100|4099|4101.5|4100.5|4100|4099|2864
1629792200000|2021-08-24 08:03:20|4100.5||4100.5||4100.5||4100.5||0
1629792210000|2021-08-24 08:03:30|4100||4100||4100||4100||0
1629792220000|2021-08-24 08:03:40|4100.5|4099.5|4101|4100|4101|4100|4100.5|4099.5|825
1629792240000|2021-08-24 08:04:00|4101.5||4101.5||4101.5||4101.5||0
1629792250000|2021-08-24 08:04:10|4102|4100.5|4102|4100.5|4102|4101|4101.5|4100.5|1152
1629792260000|2021-08-24 08:04:20|4101.5|4101|4101|4100|4101.5|4101|4101|4100|400
1629792270000|2021-08-24 08:04:30|4100.5|4099.5|4100|4099|4100.5|4099.5|4100|4099|2694
1629792290000|2021-08-24 08:04:50|4099.5|4098.5|4099.5|4098.5|4099.5|4098.5|4099|4098|644
1629792300000|2021-08-24 08:05:00|4099|4098|4100|4098.5|4100|4099|4099|4098|271
1629792310000|2021-08-24 08:05:10|4099.5|4098|4099.5|4098|4099.5|4098|4099|4098|0
1629792330000|2021-08-24 08:05:30|4100|4098.5|4100|4099|4100.5|4099.5|4100|4098.5|1062
1629792340000|2021-08-24 08:05:40|4099.5|4098.5|4099.5|4098.5|4099.5|4099|4099.5|4098.5|418
1629792350000|2021-08-24 08:05:50|4100|4099|4100|4099|4100|4099.5|4100|4098.5|122
1629792370000|2021-08-24 08:06:10||4099.5||4099||4099.5||4099|173
1629792380000|2021-08-24 08:06:20|4101|4099.5|4101|4099.5|4101|4100|4101|4099|97
1629792390000|2021-08-24 08:06:30|4100.5||4101||4101||4100.5||0
1629792400000|2021-08-24 08:06:40|4100.5||4100.5||4100.5||4100.5||0
1629792410000|2021-08-24 08:06:50||4100||4099.5||4100||4099.5|100
1629792460000|2021-08-24 08:07:40|4101|4100|4102|4101|4102|4101|4101|4100|2789
1629792470000|2021-08-24 08:07:50|4102.5|4101.5|4102|4101|4102.5|4101.5|4102|4101|300
1629792490000|2021-08-24 08:08:10|4101.5|4101.5|4102|4101|4102|4101.5|4101.5|4101|2712
1629792500000|2021-08-24 08:08:20|4102.5|4101.5|4102.5|4101.5|4103|4101.5|4102.5|4101.5|582
1629792520000|2021-08-24 08:08:40||4102||4101.5||4102||4101.5|34
1629792530000|2021-08-24 08:08:50|4102|4101|4101.5|4100.5|4102|4101|4101|4100.5|3058
1629792540000|2021-08-24 08:09:00|4101|4101|4102.5|4101|4102.5|4101.5|4101|4100.5|1065
1629792550000|2021-08-24 08:09:10|4102|4101.5|4102|4101|4102|4101.5|4102|4101|210
1629792560000|2021-08-24 08:09:20|4102.5|4101.5|4102|4101|4102.5|4101.5|4102|4101|540
1629792570000|2021-08-24 08:09:30|||||||||842
1629792580000|2021-08-24 08:09:40|4101.5||4101.5||4101.5||4101.5||0
1629792590000|2021-08-24 08:09:50|4101|4100.5|4101|4100.5|4101.5|4101|4100.5|4100|4646
1629792600000|2021-08-24 08:10:00||4100||4100||4100||4100|50
1629792610000|2021-08-24 08:10:10|4100.5|4099.5|4100.5|4099.5|4100.5|4099.5|4100|4099.5|2102
1629792630000|2021-08-24 08:10:30|4101|4100|4101|4099.5|4101|4100|4101|4099.5|564
1629792640000|2021-08-24 08:10:40|4100.5||4101||4101||4100||0
1629792660000|2021-08-24 08:11:00|4100.5|4100|4100.5|4099.5|4101|4100.5|4100.5|4099.5|277
1629792670000|2021-08-24 08:11:10|4101|4100|4101|4100|4101|4100|4101|4100|50
1629792680000|2021-08-24 08:11:20|4100.5|4099.5|4100.5|4099.5|4101|4099.5|4100.5|4099.5|0
1629792690000|2021-08-24 08:11:30|4101|4100|4101|4100|4101|4100|4100.5|4099.5|0
1629792700000|2021-08-24 08:11:40|4100.5|4099.5|4100.5|4099.5|4100.5|4099.5|4100.5|4099.5|100
1629792720000|2021-08-24 08:12:00|4101|4100|4101|4100|4101|4100.5|4100.5|4099.5|5392
1629792730000|2021-08-24 08:12:10|4100.5|4099.5|4100|4099.5|4101|4099.5|4100|4099.5|646
1629792750000|2021-08-24 08:12:30|4099.5|4099|4098.5|4097.5|4099.5|4099|4098.5|4097.5|3405
1629792760000|2021-08-24 08:12:40|4098|4098|4097.5|4096.5|4099|4098|4097|4096.5|1713
1629792770000|2021-08-24 08:12:50|4097|4096|4097|4096|4097.5|4096.5|4097|4095.5|100
1629792780000|2021-08-24 08:13:00|||||||||436
1629792790000|2021-08-24 08:13:10|4096.5|4095.5|4096.5|4095.5|4096.5|4095.5|4096|4095|217
1629792800000|2021-08-24 08:13:20|4097|4096|4097.5|4096.5|4097.5|4096.5|4096.5|4096|1646
1629792810000|2021-08-24 08:13:30||4097||4097||4097||4097|36
1629792820000|2021-08-24 08:13:40|4097|4096.5|4097.5|4096.5|4097.5|4096.5|4097|4096.5|417
1629792830000|2021-08-24 08:13:50|4098|4097|4098.5|4097.5|4098.5|4097.5|4098|4096.5|299
1629792840000|2021-08-24 08:14:00|4098|4097|4098|4097|4098|4097.5|4098|4097|0
1629792850000|2021-08-24 08:14:10|4098.5|4097.5|4099|4098|4099|4098|4098|4097.5|2714
1629792860000|2021-08-24 08:14:20|4098.5|4097.5|4098.5|4098|4098.5|4098|4098.5|4097.5|1332
1629792870000|2021-08-24 08:14:30|4099||4099||4099||4099||140
1629792880000|2021-08-24 08:14:40|4099.5|4098.5|4099|4098|4099.5|4098.5|4099|4098|385
1629792890000|2021-08-24 08:14:50|4098.5|4097.5|4099|4098|4099|4098|4098.5|4097.5|950
1629792900000|2021-08-24 08:15:00|4098.5|4097.5|4098.5|4097.5|4098.5|4097.5|4098|4097.5|68
1629792910000|2021-08-24 08:15:10|4098|4097|4097.5|4096.5|4098|4097|4097.5|4096.5|1178
1629792920000|2021-08-24 08:15:20|4097|4096|4097|4096|4097|4096|4097|4096|939
1629792930000|2021-08-24 08:15:30|4096.5|4095.5|4096|4095|4096.5|4095.5|4096|4095|457
1629792940000|2021-08-24 08:15:40|4096.5|4095.5|4096.5|4095.5|4096.5|4095.5|4096.5|4095.5|227
1629792960000|2021-08-24 08:16:00|4097|4096|4098|4097|4098|4097.5|4097|4096|712
1629792970000|2021-08-24 08:16:10||4096.5||4096.5||4096.5||4096.5|2
1629792980000|2021-08-24 08:16:20|4098.5|4097|4099|4097.5|4099|4098|4098.5|4097|255
1629792990000|2021-08-24 08:16:30|||||||||75
1629793010000|2021-08-24 08:16:50|4099.5|4098|4099.5|4098.5|4099.5|4098.5|4099|4098|2049
1629793020000|2021-08-24 08:17:00|4100|4098|4100.5|4099|4100.5|4099.5|4100|4098|76
1629793030000|2021-08-24 08:17:10|4100|4099.5|4100.5|4099.5|4100.5|4099.5|4100|4099.5|0
1629793040000|2021-08-24 08:17:20|4100|4099|4100|4099|4100.5|4099.5|4100|4099|386
1629793050000|2021-08-24 08:17:30|4099.5|4099.5|4099.5|4099|4099.5|4099.5|4099.5|4099|0
1629793060000|2021-08-24 08:17:40|4100|4099.5|4100|4099.5|4100|4099.5|4100|4099|141
1629793070000|2021-08-24 08:17:50|4100.5|4099|4100|4099.5|4100.5|4099.5|4099.5|4099|1248
1629793080000|2021-08-24 08:18:00|4100.5||4100||4100.5||4100||211
1629793090000|2021-08-24 08:18:10|||||||||170
1629793100000|2021-08-24 08:18:20|4100.5|4100|4101|4100|4101|4100|4100.5|4100|325
1629793110000|2021-08-24 08:18:30|4101.5|4100.5|4102|4101|4102|4101|4101.5|4100.5|0
1629793120000|2021-08-24 08:18:40|4102.5||4102||4102.5||4102||0
1629793130000|2021-08-24 08:18:50|4102.5|4101.5|4102|4101.5|4102.5|4101.5|4102|4101|0
1629793140000|2021-08-24 08:19:00|4102.5|4102|4102.5|4101.5|4103|4102|4102|4101|593
1629793150000|2021-08-24 08:19:10|4102||4102.5||4102.5||4102||0
1629793170000|2021-08-24 08:19:30|4102|4101|4102|4101|4102.5|4101|4101.5|4101|636
1629793200000|2021-08-24 08:20:00|4101.5|4100.5|4100.5|4099.5|4102|4100.5|4100|4099.5|2681
1629793210000|2021-08-24 08:20:10|4101|4100|4101|4100|4101|4100|4101|4099.5|829
1629793230000|2021-08-24 08:20:30|4101.5|4100.5|4101.5|4100|4101.5|4100.5|4101.5|4100|563
1629793240000|2021-08-24 08:20:40|4101||4101.5||4101.5||4101||0
1629793250000|2021-08-24 08:20:50|4101||4101||4101||4100.5||216
1629793260000|2021-08-24 08:21:00|4101.5|4100.5|4101.5|4100.5|4101.5|4100.5|4101|4100|518
1629793280000|2021-08-24 08:21:20|4102|4101|4102.5|4101.5|4102.5|4101.5|4102|4101|237
1629793300000|2021-08-24 08:21:40|4103|4102|4104|4102.5|4104|4102.5|4103|4101.5|503
1629793310000|2021-08-24 08:21:50|4103.5||4104||4104||4103.5||0
1629793320000|2021-08-24 08:22:00|4103.5||4103.5||4103.5||4103.5||0
1629793330000|2021-08-24 08:22:10|4103|4102|4103|4102|4103|4102|4102.5|4102|1387
1629793340000|2021-08-24 08:22:20|4103.5|4101.5|4102.5|4101.5|4103.5|4101.5|4101.5|4101|1862
1629793400000|2021-08-24 08:23:20|4103|4101|4102|4100.5|4103|4101|4101.5|4100.5|1262
1629793430000|2021-08-24 08:23:50|4101.5||4101.5||4101.5||4101.5||72
1629793440000|2021-08-24 08:24:00|4101|4100|4100.5|4099.5|4101|4100|4100|4099.5|1541
1629793450000|2021-08-24 08:24:10|4101|4100|4101.5|4100|4101.5|4100.5|4101|4100|572
1629793460000|2021-08-24 08:24:20|4101|4099.5|4101|4099.5|4101|4099.5|4101|4099.5|1629
1629793470000|2021-08-24 08:24:30|4101.5||4101||4101.5||4101||0
1629793480000|2021-08-24 08:24:40|4100.5|4099|4099.5|4098.5|4100.5|4099|4099.5|4098.5|1462
1629793490000|2021-08-24 08:24:50|4099|4098|4099.5|4098.5|4099.5|4098.5|4099|4098|655
1629793530000|2021-08-24 08:25:30|4099|4098|4098.5|4097.5|4099|4098.5|4098.5|4097.5|2888
1629793540000|2021-08-24 08:25:40|4098|4097|4096.5|4095.5|4098|4097|4096.5|4095|2497
1629793550000|2021-08-24 08:25:50|4097|4096|4097|4096|4097|4096.5|4097|4096|466
1629793560000|2021-08-24 08:26:00|4096.5|4095.5|4097|4095.5|4097|4096|4096.5|4095.5|475
1629793570000|2021-08-24 08:26:10|4096.5|4096|4097|4095.5|4097|4096|4096|4095|1217
1629793580000|2021-08-24 08:26:20|4096.5||4096.5||4096.5||4096.5||0
1629793590000|2021-08-24 08:26:30|4096||4096.5||4096.5||4096||649
1629793600000|2021-08-24 08:26:40|||||||||5
1629793610000|2021-08-24 08:26:50|4096|4095|4096.5|4095|4096.5|4095.5|4095.5|4095|436
1629793620000|2021-08-24 08:27:00|4096|4095.5|4097|4096|4097|4096|4095.5|4095|356
1629793650000|2021-08-24 08:27:30|4096.5|4096.5|4096.5|4096|4096.5|4096.5|4096.5|4095.5|869
1629793660000|2021-08-24 08:27:40|4097||4097||4097||4097||0
1629793670000|2021-08-24 08:27:50|4096.5|4095.5|4096.5|4095.5|4096.5|4095.5|4096|4095.5|719
1629793690000|2021-08-24 08:28:10||4096||4096||4096||4095.5|128
1629793700000|2021-08-24 08:28:20||4095.5||4096||4096||4095.5|0
1629793710000|2021-08-24 08:28:30||4095.5||4095.5||4096||4095.5|150
1629793730000|2021-08-24 08:28:50|4096|4096|4096|4095.5|4096.5|4096|4096|4095.5|369
1629793740000|2021-08-24 08:29:00|4095.5|4095|4096|4095.5|4096|4095.5|4095.5|4094.5|2210
1629793750000|2021-08-24 08:29:10|4096.5|4096|4096|4095|4096.5|4096|4096|4095|639
1629793760000|2021-08-24 08:29:20|4095.5||4096||4096||4095.5||0
1629793770000|2021-08-24 08:29:30|4095.5||4096||4096||4095.5||3
1629793780000|2021-08-24 08:29:40|4095.5|4094.5|4095.5|4094.5|4096|4095|4095|4094.5|2608
1629793790000|2021-08-24 08:29:50|4095|4094|4095|4094|4095|4094.5|4094.5|4094|809
1629793810000|2021-08-24 08:30:10|4094.5|4093.5|4095|4094|4095|4094.5|4094|4093.5|847
1629793820000|2021-08-24 08:30:20|4095.5|4093.5|4095.5|4094.5|4095.5|4095|4095|4093.5|211
1629793830000|2021-08-24 08:30:30|||||||||194
1629793840000|2021-08-24 08:30:40|4095||4095.5||4095.5||4095||0
1629793890000|2021-08-24 08:31:30||4095||4094.5||4095||4094.5|0
1629793910000|2021-08-24 08:31:50|4096|4095|4096.5|4096|4096.5|4096|4096|4094.5|538
1629793920000|2021-08-24 08:32:00|4097|4096.5|4097|4096.5|4097.5|4097|4097|4096|4298
1629793930000|2021-08-24 08:32:10||4096||4096||4096||4096|1175
1629793960000|2021-08-24 08:32:40|4096.5|4095.5|4096|4095|4096.5|4095.5|4095.5|4095|2113
1629793970000|2021-08-24 08:32:50|4095.5|4095.5|4096|4095|4096|4095.5|4095.5|4095|100
1629793980000|2021-08-24 08:33:00|4095.5||4095.5||4096||4095.5||350
1629793990000|2021-08-24 08:33:10|4096|4095.5|4095.5|4095|4096|4095.5|4095.5|4095|1302
1629794000000|2021-08-24 08:33:20|4095|4094.5|4095|4094.5|4095.5|4094.5|4095|4094.5|832
1629794010000|2021-08-24 08:33:30|4094.5|4093.5|4093.5|4092.5|4094.5|4093.5|4093.5|4092.5|2768
1629794020000|2021-08-24 08:33:40|4094|4093|4094|4093|4094|4093.5|4093.5|4092.5|174
1629794030000|2021-08-24 08:33:50|4093.5||4094||4094||4093.5||36
1629794040000|2021-08-24 08:34:00|4093.5|4092.5|4093|4092|4094|4092.5|4092.5|4092|773
1629794060000|2021-08-24 08:34:20|4092.5|4091.5|4092|4091|4093|4091.5|4092|4091|342
1629794070000|2021-08-24 08:34:30|4092.5|4091.5|4092.5|4091.5|4093.5|4092|4092|4091|3856
1629794080000|2021-08-24 08:34:40|4093|4092|4093.5|4092.5|4093.5|4092.5|4093|4092|248
1629794100000|2021-08-24 08:35:00|4093|4093|4094|4093|4094|4093.5|4093|4093|965
1629794110000|2021-08-24 08:35:10|4094.5|4093.5|4094.5|4093.5|4094.5|4094|4094.5|4093.5|115
1629794120000|2021-08-24 08:35:20|4095|4094|4095.5|4094.5|4095.5|4094.5|4095|4094|85
1629794130000|2021-08-24 08:35:30|4095|4094|4095|4094|4095.5|4094|4095|4094|490
1629794140000|2021-08-24 08:35:40|4095.5|4094.5|4095.5|4094.5|4095.5|4094.5|4095.5|4094.5|118
1629794150000|2021-08-24 08:35:50|4096|4095|4096.5|4095|4096.5|4095.5|4096|4094.5|199
1629794160000|2021-08-24 08:36:00||4095.5||4096||4096||4095.5|0
1629794170000|2021-08-24 08:36:10|4097||4097||4097||4097||0
1629794180000|2021-08-24 08:36:20|4096.5|4095.5|4095.5|4094.5|4096.5|4096|4095.5|4094.5|2673
1629794190000|2021-08-24 08:36:30||4095||4094.5||4095||4094.5|30
1629794200000|2021-08-24 08:36:40|4095|4094|4094.5|4093.5|4095|4094|4094.5|4093.5|1017
1629794220000|2021-08-24 08:37:00|4094||4094||4094.5||4094||1
1629794230000|2021-08-24 08:37:10|4094.5|4094|4094.5|4093.5|4095|4094|4094.5|4093.5|227
1629794250000|2021-08-24 08:37:30||4094||4093.5||4094||4093.5|555
1629794260000|2021-08-24 08:37:40|4094|4093|4094|4093|4094|4093|4093.5|4092.5|1053
1629794270000|2021-08-24 08:37:50|4093.5||4094||4094||4093.5||365
1629794280000|2021-08-24 08:38:00|4093.5|4092.5|4092|4091|4093.5|4092.5|4091.5|4090.5|1098
1629794290000|2021-08-24 08:38:10|4091.5|4090.5|4090.5|4089.5|4091.5|4090.5|4090.5|4089|448
1629794300000|2021-08-24 08:38:20|4090|4089|4090.5|4089|4090.5|4089.5|4089.5|4089|1106
1629794310000|2021-08-24 08:38:30|4090||4090.5||4090.5||4090||0
1629794320000|2021-08-24 08:38:40|4090|4088.5|4090|4089|4090.5|4089|4090|4088.5|0
1629794330000|2021-08-24 08:38:50|4090.5|4089.5|4090|4089|4090.5|4089.5|4090|4089|292
1629794340000|2021-08-24 08:39:00||4089.5||4089.5||4089.5||4089.5|46
1629794350000|2021-08-24 08:39:10|4090.5|4090|4090|4089|4090.5|4090|4090|4089|220
1629794360000|2021-08-24 08:39:20|4089.5||4090||4090||4089.5||0
1629794370000|2021-08-24 08:39:30||4089.5||4089||4089.5||4089|0
1629794390000|2021-08-24 08:39:50|||||||||1
1629794400000|2021-08-24 08:40:00|4090.5|4089.5|4090|4089.5|4091.5|4090|4090|4089.5|2445
1629794410000|2021-08-24 08:40:10|4089.5|4089|4090|4089|4090|4089|4089.5|4089|73
1629794430000|2021-08-24 08:40:30|4090.5|4089.5|4090|4089.5|4090.5|4089.5|4090|4089.5|315
1629794440000|2021-08-24 08:40:40||4089||4089||4089||4089|183
1629794450000|2021-08-24 08:40:50|||||||||96
1629794460000|2021-08-24 08:41:00|4090.5|4089.5|4091|4089.5|4091|4090|4090.5|4089|706
1629794470000|2021-08-24 08:41:10|4090.5|4089|4090|4089|4091|4089.5|4089.5|4089|2908
1629794500000|2021-08-24 08:41:40|4090.5|4089.5|4090.5|4089.5|4090.5|4089.5|4090|4089|1210
1629794510000|2021-08-24 08:41:50|4091|4090|4091|4090|4091|4090|4091|4089.5|69
1629794520000|2021-08-24 08:42:00|4091.5|4090.5|4091.5|4090.5|4092|4090.5|4091|4090.5|0
1629794550000|2021-08-24 08:42:30|4092|4091|4093|4091.5|4093|4091.5|4092|4091|110
1629794560000|2021-08-24 08:42:40|4092.5||4092.5||4093||4092.5||48
1629794570000|2021-08-24 08:42:50|4092||4092.5||4092.5||4092||0
1629794580000|2021-08-24 08:43:00|4092|4091|4092.5|4091.5|4092.5|4091.5|4091|4090.5|2778
1629794590000|2021-08-24 08:43:10|||||||||60
1629794600000|2021-08-24 08:43:20|4092|4091|4091|4090|4092|4091|4090.5|4090|3295
1629794610000|2021-08-24 08:43:30|4090.5|4089.5|4091|4090|4091|4090|4090.5|4089.5|46
1629794620000|2021-08-24 08:43:40||4089.5||4090.5||4090.5||4089.5|194
1629794630000|2021-08-24 08:43:50|4091.5||4091.5||4091.5||4091.5||211
1629794640000|2021-08-24 08:44:00|||||||||70
1629794660000|2021-08-24 08:44:20|4091|4090|4090|4089|4091|4090.5|4090|4089|1074
1629794700000|2021-08-24 08:45:00|||||||||2
1629794710000|2021-08-24 08:45:10|4089.5|4088.5|4089.5|4088.5|4089.5|4088.5|4089.5|4088|1200
1629794720000|2021-08-24 08:45:20|4090|4089|4090|4088.5|4090|4089|4089.5|4088.5|490
1629794740000|2021-08-24 08:45:40|4090.5|4089|4090.5|4089.5|4090.5|4089.5|4090.5|4089|250
1629794750000|2021-08-24 08:45:50|4090|4089|4090.5|4089.5|4090.5|4089.5|4090|4089|0
1629794760000|2021-08-24 08:46:00|4090|4089|4090.5|4089|4090.5|4089|4090|4089|0
1629794770000|2021-08-24 08:46:10|||||||||2
1629794790000|2021-08-24 08:46:30|4090||4090||4090||4090||1
1629794800000|2021-08-24 08:46:40|4089.5|4088.5|4090|4088.5|4090|4089.5|4088.5|4088|2879
1629794820000|2021-08-24 08:47:00|4090.5||4090.5||4090.5||4090||0
1629794830000|2021-08-24 08:47:10|4090||4090||4090.5||4090||0
1629794850000|2021-08-24 08:47:30|4089.5||4089.5||4089.5||4089.5||18
1629794860000|2021-08-24 08:47:40||4089||4089||4089||4089|0
1629794870000|2021-08-24 08:47:50|4089|4088.5|4089|4088.5|4089.5|4089|4089|4088.5|2379
1629794880000|2021-08-24 08:48:00|||||||||63
1629794890000|2021-08-24 08:48:10|4089.5||4089.5||4089.5||4089||1248
1629794900000|2021-08-24 08:48:20|4089|4088|4089|4088|4089|4088|4088.5|4088|557
1629794910000|2021-08-24 08:48:30||4088.5||4088||4088.5||4088|0
1629794950000|2021-08-24 08:49:10|4088.5|4087.5|4088.5|4087.5|4088.5|4087.5|4088|4087.5|917
1629794980000|2021-08-24 08:49:40|||||||||107
1629794990000|2021-08-24 08:49:50|4088||4088.5||4088.5||4088||231
1629795000000|2021-08-24 08:50:00|4088|4087|4087|4086|4088|4087|4086.5|4086|2305
1629795010000|2021-08-24 08:50:10|4086.5||4087||4087||4086.5||264
1629795020000|2021-08-24 08:50:20|4087.5|4086.5|4088|4087|4088.5|4087.5|4087.5|4086.5|635
1629795030000|2021-08-24 08:50:30|4088.5|4086.5|4087.5|4086.5|4088.5|4086.5|4087.5|4086.5|741
1629795040000|2021-08-24 08:50:40|4087|4086|4087|4086|4087|4086|4086.5|4086|287
1629795050000|2021-08-24 08:50:50|4086.5||4086.5||4086.5||4086.5||0
1629795060000|2021-08-24 08:51:00|4087|4086.5|4087|4086.5|4087|4086.5|4087|4086.5|259
1629795070000|2021-08-24 08:51:10|4086.5|4086|4087|4086|4087|4086.5|4086.5|4086|516
1629795080000|2021-08-24 08:51:20|4086.5|4085.5|4085.5|4084.5|4086.5|4085.5|4085.5|4084.5|1748
1629795090000|2021-08-24 08:51:30|4086||4085.5||4086||4085.5||410
1629795110000|2021-08-24 08:51:50|4085|4084|4085|4084|4085|4084|4085|4084|980
1629795120000|2021-08-24 08:52:00|4084.5|4083.5|4084.5|4083.5|4085|4084|4084.5|4083.5|632
1629795130000|2021-08-24 08:52:10|4085||4085||4085||4084.5||0
1629795140000|2021-08-24 08:52:20|4084.5|4084|4085|4084.5|4085.5|4084.5|4084.5|4084|3262
1629795150000|2021-08-24 08:52:30|4085.5|4085|4085|4083.5|4085.5|4085|4084.5|4083.5|952
1629795160000|2021-08-24 08:52:40|4085.5|4084|4085.5|4084.5|4085.5|4085|4085|4084|512
1629795170000|2021-08-24 08:52:50|4086|4085|4086|4085.5|4086|4085.5|4086|4085|294
1629795180000|2021-08-24 08:53:00||4085||4085||4085||4085|0
1629795190000|2021-08-24 08:53:10|4086.5|4085.5|4086.5|4085.5|4087|4086|4086.5|4085.5|70
1629795200000|2021-08-24 08:53:20|4087||4086.5||4087||4086.5||0
1629795220000|2021-08-24 08:53:40|4086||4086||4086||4086||93
1629795240000|2021-08-24 08:54:00|||||||||48
1629795250000|2021-08-24 08:54:10|4086.5||4086.5||4086.5||4086||12
1629795290000|2021-08-24 08:54:50|4086|4085|4086|4084.5|4086|4085.5|4085|4084|4040
1629795300000|2021-08-24 08:55:00|4085.5||4086||4086||4085.5||240
1629795310000|2021-08-24 08:55:10|4085.5||4086||4086||4085.5||0
1629795320000|2021-08-24 08:55:20|4085.5||4086||4086||4085.5||0
1629795330000|2021-08-24 08:55:30|4085.5||4086||4086||4085.5||0
1629795340000|2021-08-24 08:55:40|4085.5|4083.5|4085|4083.5|4086|4083.5|4084.5|4083.5|496
1629795350000|2021-08-24 08:55:50|4084.5|4083|4083.5|4083|4085|4083|4083.5|4083|657
1629795360000|2021-08-24 08:56:00|4084|4083.5|4084|4083.5|4085|4084|4084|4083.5|1551
1629795370000|2021-08-24 08:56:10|4084.5|4083|4084|4083|4084.5|4083.5|4083.5|4083|669
1629795380000|2021-08-24 08:56:20|||||||||336
1629795390000|2021-08-24 08:56:30|4084.5|4083.5|4084.5|4083|4084.5|4084|4084.5|4083|179
1629795400000|2021-08-24 08:56:40|||||||||11
1629795410000|2021-08-24 08:56:50||4083.5||4084||4084||4083.5|0
1629795420000|2021-08-24 08:57:00|||||||||156
1629795440000|2021-08-24 08:57:20|4085|4083.5|4085.5|4084.5|4085.5|4085|4085|4083.5|780
1629795460000|2021-08-24 08:57:40|4085|4084|4085|4084|4085.5|4084|4084.5|4084|1541
1629795470000|2021-08-24 08:57:50|4085.5||4085.5||4085.5||4085.5||0
1629795480000|2021-08-24 08:58:00|4085|4084.5|4085.5|4084.5|4085.5|4084.5|4085|4084.5|2588
1629795490000|2021-08-24 08:58:10|||||||||298
1629795500000|2021-08-24 08:58:20|4086|4085|4086|4085.5|4086.5|4086|4086|4085|916
1629795510000|2021-08-24 08:58:30|4086.5||4086.5||4086.5||4086.5||0
1629795520000|2021-08-24 08:58:40|4086|4085|4086|4084.5|4086|4085|4085.5|4084.5|1496
1629795540000|2021-08-24 08:59:00||4085||4085||4085.5||4085|494
1629795550000|2021-08-24 08:59:10|||||||||100
1629795560000|2021-08-24 08:59:20|4086.5|4085.5|4086.5|4085|4086.5|4086|4086|4085|866
1629795570000|2021-08-24 08:59:30|4086|4084.5|4085.5|4084.5|4086|4084.5|4085.5|4084.5|3147
1629795580000|2021-08-24 08:59:40||4085||4085||4085||4085|246
1629795590000|2021-08-24 08:59:50|4086|4085.5|4086.5|4085.5|4086.5|4086|4086|4085.5|517
1629795600000|2021-08-24 09:00:00|4087|4086|4088|4086.5|4088|4087|4087|4086|878
1629795610000|2021-08-24 09:00:10|4087.5|4087|4088|4087|4088|4087|4087.5|4087|0
1629795620000|2021-08-24 09:00:20|4088.5|4087.5|4088.5|4087|4088.5|4087.5|4088|4087|0
1629795630000|2021-08-24 09:00:30|4088|4087.5|4088.5|4087.5|4088.5|4087.5|4088|4087.5|150
1629795640000|2021-08-24 09:00:40|4088|4087|4088|4086.5|4088|4087.5|4087.5|4086.5|1864
1629795650000|2021-08-24 09:00:50|4087.5|4086|4087|4086|4087.5|4086|4086.5|4086|1302
1629795660000|2021-08-24 09:01:00|4087.5|4086.5|4087.5|4087|4087.5|4087|4087.5|4086.5|336
1629795670000|2021-08-24 09:01:10||4086.5||4086.5||4086.5||4086.5|0
1629795680000|2021-08-24 09:01:20|4087|4086|4086.5|4085|4087|4086|4086|4085|50
1629795690000|2021-08-24 09:01:30||4085.5||4085||4085.5||4085|0
1629795700000|2021-08-24 09:01:40||4085.5||4086||4086||4085.5|0
1629795710000|2021-08-24 09:01:50||4085.5||4085.5||4085.5||4085.5|0
1629795720000|2021-08-24 09:02:00||4086||4085.5||4086||4085.5|317
1629795730000|2021-08-24 09:02:10|||||||||1
1629795740000|2021-08-24 09:02:20|4087|4086|4087|4086|4087|4086.5|4087|4086|111
1629795760000|2021-08-24 09:02:40|4087.5|4086.5|4088|4086.5|4088|4086.5|4087.5|4086.5|401
1629795770000|2021-08-24 09:02:50|4087.5|4087|4088|4087|4088|4087|4087.5|4087|0
1629795780000|2021-08-24 09:03:00|||||||||1
1629795800000|2021-08-24 09:03:20|4087.5||4087.5||4087.5||4087.5||0
1629795810000|2021-08-24 09:03:30|4087|4086.5|4087|4086.5|4087|4086.5|4087|4086.5|827
1629795820000|2021-08-24 09:03:40|4087.5|4087|4087.5|4086.5|4087.5|4087|4087.5|4086.5|202
1629795840000|2021-08-24 09:04:00|4087||4087.5||4087.5||4087||415
1629795850000|2021-08-24 09:04:10||4087||4086.5||4087||4086.5|345
1629795880000|2021-08-24 09:04:40|4087|4086|4086.5|4085|4087|4086|4086|4085|2047
1629795890000|2021-08-24 09:04:50|4086|4085.5|4086|4085.5|4086|4085.5|4086|4085.5|22
1629795900000|2021-08-24 09:05:00|4085.5|4085|4084.5|4083.5|4085.5|4085|4084.5|4083.5|1230
1629795910000|2021-08-24 09:05:10|4085|4084|4085|4084|4085|4084.5|4085|4084|868
1629795920000|2021-08-24 09:05:20|4085.5|4084.5|4085.5|4084.5|4085.5|4085|4085|4084|1706
1629795940000|2021-08-24 09:05:40|||||||||35
1629795950000|2021-08-24 09:05:50|4085|4084|4084.5|4083.5|4085.5|4084.5|4084|4083.5|1821
1629795960000|2021-08-24 09:06:00|4084|4083|4082.5|4082|4084|4083.5|4082.5|4082|1772
1629795970000|2021-08-24 09:06:10|4083|4082.5|4083|4082|4083|4082.5|4082.5|4082|1322
1629795980000|2021-08-24 09:06:20|4082.5|4081.5|4082|4081|4082.5|4081.5|4082|4081|942
1629795990000|2021-08-24 09:06:30|4081.5|4080.5|4082|4081|4082|4081|4081.5|4080.5|42
1629796000000|2021-08-24 09:06:40|4082.5|4081.5|4082|4081|4082.5|4081.5|4082|4081|617
1629796020000|2021-08-24 09:07:00|||||||||721
1629796030000|2021-08-24 09:07:10|4081.5||4081.5||4081.5||4081.5||397
1629796040000|2021-08-24 09:07:20|4081|4080.5|4081|4079.5|4081|4080.5|4080.5|4079.5|764
1629796050000|2021-08-24 09:07:30|4080.5|4079|4080|4079|4081|4079.5|4080|4079|150
1629796060000|2021-08-24 09:07:40||4079.5||4079||4079.5||4079|285
1629796070000|2021-08-24 09:07:50|4079.5||4079.5||4079.5||4079.5||0
1629796080000|2021-08-24 09:08:00||4078.5||4078.5||4078.5||4078.5|2235
1629796090000|2021-08-24 09:08:10|4079|4079|4080|4078.5|4080|4079|4079|4078.5|790
1629796100000|2021-08-24 09:08:20||4079||4079||4079||4079|250
1629796110000|2021-08-24 09:08:30||4079.5||4079.5||4079.5||4079.5|0
1629796120000|2021-08-24 09:08:40|4080.5|4080|4080|4079|4080.5|4080|4080|4079|525
1629796140000|2021-08-24 09:09:00|||||||||222
1629796160000|2021-08-24 09:09:20|||||||||38
1629796170000|2021-08-24 09:09:30|4079.5|4078.5|4079|4078|4080|4079|4079|4078|2313
1629796180000|2021-08-24 09:09:40|4078.5||4079||4079||4078.5||0
1629796200000|2021-08-24 09:10:00|4078.5|4077.5|4078.5|4078|4079|4078|4078|4077.5|1080
1629796210000|2021-08-24 09:10:10|4079|4077.5|4077.5|4077|4079|4077.5|4077.5|4077|1808
1629796220000|2021-08-24 09:10:20||4076.5||4076.5||4076.5||4076.5|45
1629796230000|2021-08-24 09:10:30||4077||4077||4077||4077|350
1629796240000|2021-08-24 09:10:40|||||||||482
1629796250000|2021-08-24 09:10:50|||||||||452
1629796260000|2021-08-24 09:11:00|4078|4077.5|4078|4077.5|4078|4077.5|4077.5|4077|1188
1629796270000|2021-08-24 09:11:10|4078.5|4078|4079|4078|4079|4078|4078.5|4078|1081
1629796280000|2021-08-24 09:11:20|||||||||164
1629796290000|2021-08-24 09:11:30||4078.5||4078.5||4078.5||4078.5|0
1629796310000|2021-08-24 09:11:50|4079.5|4079|4080|4079|4080|4079|4079|4078.5|1239
1629796320000|2021-08-24 09:12:00|4079.5|4078.5|4079.5|4078.5|4079.5|4078.5|4079.5|4078.5|140
1629796340000|2021-08-24 09:12:20|4080|4079|4080|4079|4080|4079|4080|4079|1
1629796350000|2021-08-24 09:12:30|||||||||75
1629796390000|2021-08-24 09:13:10|||||||||52
1629796400000|2021-08-24 09:13:20||4079.5||4079.5||4079.5||4079.5|0
1629796410000|2021-08-24 09:13:30|4080.5|4080|4080.5|4080|4080.5|4080|4080|4079.5|1989
1629796420000|2021-08-24 09:13:40||4079.5||4079.5||4079.5||4079.5|528
1629796430000|2021-08-24 09:13:50|4080|4079|4079.5|4079|4080|4079.5|4079.5|4078.5|2315
1629796440000|2021-08-24 09:14:00|4080|4079.5|4080.5|4080|4080.5|4080|4080|4079.5|362
1629796450000|2021-08-24 09:14:10|4080|4079.5|4080.5|4079.5|4080.5|4080|4080|4079.5|38
1629796460000|2021-08-24 09:14:20|4080|4079|4079.5|4078.5|4080|4079|4079.5|4078.5|1414
1629796470000|2021-08-24 09:14:30|4080|4079|4080|4078.5|4080|4079|4080|4078.5|227
1629796500000|2021-08-24 09:15:00||4079||4079||4079||4079|62
1629796510000|2021-08-24 09:15:10|4079.5|4078.5|4080|4078.5|4080|4078.5|4079.5|4078.5|21
1629796520000|2021-08-24 09:15:20|||||||||790
1629796530000|2021-08-24 09:15:30||4079||4079||4079||4079|0
1629796540000|2021-08-24 09:15:40|4080.5|4079.5|4081.5|4080|4081.5|4080.5|4080|4079.5|597
1629796570000|2021-08-24 09:16:10||4080.5||4080.5||4080.5||4080.5|73
1629796580000|2021-08-24 09:16:20|4082|4081|4081.5|4080.5|4082|4081|4081.5|4080.5|45
1629796590000|2021-08-24 09:16:30|4081|4080|4080.5|4079.5|4081|4080|4080.5|4079.5|2139
1629796610000|2021-08-24 09:16:50|4080|4079|4080|4079|4080|4079.5|4080|4079|519
1629796640000|2021-08-24 09:17:20|4079.5|4078.5|4078.5|4078|4080|4079|4078.5|4078|1907
1629796650000|2021-08-24 09:17:30|4078|4077.5|4078|4076.5|4078|4077.5|4078|4076.5|504
1629796660000|2021-08-24 09:17:40||4077||4077||4077||4076.5|294
1629796670000|2021-08-24 09:17:50|4078.5|4077.5|4078.5|4077.5|4078.5|4077.5|4078.5|4077.5|149
1629796690000|2021-08-24 09:18:10||4078||4077.5||4078||4077.5|165
1629796700000|2021-08-24 09:18:20|4079|4078|4079|4078|4079|4078.5|4079|4078|15
1629796710000|2021-08-24 09:18:30|4078.5|4077.5|4078.5|4077.5|4078.5|4077.5|4078.5|4077.5|0
1629796730000|2021-08-24 09:18:50|4078|4077|4078.5|4077.5|4078.5|4078|4078|4077|660
1629796740000|2021-08-24 09:19:00|4079|4078|4079.5|4078.5|4079.5|4078.5|4079|4078|102
1629796750000|2021-08-24 09:19:10||4078||4078||4078.5||4078|3
1629796760000|2021-08-24 09:19:20||4078.5||4078||4078.5||4078|0
1629796790000|2021-08-24 09:19:50|4079|4077.5|4078.5|4077|4079.5|4077.5|4078|4077|1223
1629796800000|2021-08-24 09:20:00|4078|4076.5|4077|4076|4078|4076.5|4077|4076|1437
1629796810000|2021-08-24 09:20:10|4076.5|4075.5|4076.5|4075.5|4077|4075.5|4075.5|4075|1673
1629796820000|2021-08-24 09:20:20|4077|4076|4077|4076|4077|4076.5|4077|4076|705
1629796830000|2021-08-24 09:20:30|4077.5|4076.5|4077.5|4076.5|4078|4077.5|4077.5|4076.5|286
1629796850000|2021-08-24 09:20:50|4078||4078||4078||4078||0
1629796860000|2021-08-24 09:21:00||4077||4076.5||4077||4076.5|803
1629796870000|2021-08-24 09:21:10||4077||4076.5||4077||4076.5|0
1629796890000|2021-08-24 09:21:30|4077.5|4077|4078|4077|4078|4077|4077.5|4076.5|250
1629796900000|2021-08-24 09:21:40||4076.5||4077||4077||4076.5|0
1629796910000|2021-08-24 09:21:50|4077.5|4076.5|4078|4077|4078.5|4077|4077|4076|1214
1629796920000|2021-08-24 09:22:00|4078.5|4077.5|4078.5|4077.5|4078.5|4077.5|4078.5|4077.5|23
1629796930000|2021-08-24 09:22:10|4079|4078|4079|4078|4079|4078|4078.5|4077.5|250
1629796940000|2021-08-24 09:22:20|4078.5|4077.5|4077.5|4076.5|4079|4077.5|4077|4076.5|3453
1629796960000|2021-08-24 09:22:40|4077|4076|4077|4075.5|4077|4076|4076.5|4075.5|582
1629796990000|2021-08-24 09:23:10|4077.5|4076|4077.5|4076.5|4077.5|4077|4077|4076|596
1629797030000|2021-08-24 09:23:50|4077|4076|4077|4076.5|4077.5|4076.5|4077|4076|1005
1629797040000|2021-08-24 09:24:00|4077.5|4076|4077.5|4076.5|4077.5|4076.5|4077.5|4076|329
1629797080000|2021-08-24 09:24:40|4078|4077|4078.5|4077.5|4078.5|4077.5|4078|4077|368
1629797120000|2021-08-24 09:25:20|||||||||396
1629797130000|2021-08-24 09:25:30|4079|4078|4079|4078.5|4079.5|4078.5|4079|4077.5|519
1629797140000|2021-08-24 09:25:40|4079.5|4079|4079.5|4078.5|4079.5|4079|4079.5|4078.5|109
1629797180000|2021-08-24 09:26:20|4079|4078|4079.5|4078.5|4079.5|4078.5|4079|4078|1587
1629797190000|2021-08-24 09:26:30|4079|4078|4079|4078|4079.5|4078|4078.5|4078|858
1629797200000|2021-08-24 09:26:40|4078.5|4077.5|4078|4077.5|4078.5|4078|4078|4077.5|2279
1629797220000|2021-08-24 09:27:00|4078.5|4078|4079|4078|4079|4078|4078.5|4077.5|498
1629797230000|2021-08-24 09:27:10|4079.5|4078.5|4079.5|4078.5|4079.5|4078.5|4079.5|4078.5|150
1629797240000|2021-08-24 09:27:20|4079||4079||4079||4079||0
1629797270000|2021-08-24 09:27:50|4078.5|4078|4079|4078|4079|4078.5|4078.5|4078|1164
1629797280000|2021-08-24 09:28:00|4078.5||4079||4079||4078.5||385
1629797290000|2021-08-24 09:28:10|||||||||132
1629797310000|2021-08-24 09:28:30|4079.5|4078.5|4079.5|4078.5|4079.5|4078.5|4079.5|4078.5|150
1629797320000|2021-08-24 09:28:40|4079|4078|4079|4078|4079|4078|4079|4078|437
1629797330000|2021-08-24 09:28:50|||||||||1
1629797340000|2021-08-24 09:29:00|4078.5|4077.5|4079|4077.5|4079|4077.5|4078|4077.5|1330
1629797350000|2021-08-24 09:29:10|4079.5|4078|4079.5|4078.5|4079.5|4078.5|4079.5|4078|328
1629797360000|2021-08-24 09:29:20|4079|4078|4079.5|4078.5|4079.5|4078.5|4079|4078|0
1629797420000|2021-08-24 09:30:20|4079|4078|4079|4078|4079|4078.5|4078.5|4078|1123
1629797430000|2021-08-24 09:30:30||4078.5||4078||4078.5||4078|0
1629797450000|2021-08-24 09:30:50|4079.5|4078.5|4079.5|4079|4079.5|4079|4079.5|4078.5|238
1629797460000|2021-08-24 09:31:00|4080|4079.5|4080|4079|4080|4079.5|4080|4079|2014
1629797470000|2021-08-24 09:31:10|4080.5|4079.5|4080.5|4079.5|4080.5|4080|4080.5|4079.5|125
1629797480000|2021-08-24 09:31:20|4080|4079|4080|4079|4080|4079|4079.5|4079|1449
1629797510000|2021-08-24 09:31:50|4079.5|4078.5|4078.5|4078|4080|4079|4078.5|4078|3142
1629797520000|2021-08-24 09:32:00|4079||4078.5||4079||4078.5||127
1629797580000|2021-08-24 09:33:00|4078|4077.5|4078.5|4077.5|4078.5|4078|4078|4077|1096
1629797590000|2021-08-24 09:33:10|4079|4078|4079|4077.5|4079|4078.5|4079|4077.5|438
1629797610000|2021-08-24 09:33:30||4078||4078||4078||4078|0
1629797630000|2021-08-24 09:33:50|4078|4077.5|4079|4078|4079|4078|4078|4077.5|1027
1629797640000|2021-08-24 09:34:00|4078.5|4077.5|4078.5|4078|4079|4078|4078|4077|3504
1629797650000|2021-08-24 09:34:10|4079||4079||4079||4079||559
1629797660000|2021-08-24 09:34:20|4078.5|4078.5|4078.5|4078|4079|4078.5|4078.5|4078|634
1629797670000|2021-08-24 09:34:30|4079||4079||4079||4079||14
1629797680000|2021-08-24 09:34:40|4078.5|4077.5|4078|4077|4078.5|4077.5|4078|4077|5821
1629797700000|2021-08-24 09:35:00|4077.5|4076.5|4077.5|4076.5|4077.5|4076.5|4077.5|4076.5|1403
1629797710000|2021-08-24 09:35:10|4078|4077|4078|4077|4078|4077.5|4077.5|4077|515
1629797720000|2021-08-24 09:35:20|4078.5|4077.5|4079|4078|4079|4078|4078.5|4077.5|304
1629797750000|2021-08-24 09:35:50|4079.5|4078.5|4079.5|4079|4079.5|4079|4079.5|4078.5|470
1629797760000|2021-08-24 09:36:00|4080|4079.5|4080.5|4079|4080.5|4079.5|4080|4079|197
1629797770000|2021-08-24 09:36:10|4080|4078.5|4078.5|4077|4080.5|4079|4078.5|4077|2873
1629797780000|2021-08-24 09:36:20|4078|4076.5|4077.5|4076.5|4078|4076.5|4077.5|4076.5|186
1629797800000|2021-08-24 09:36:40|||||||||100
1629797810000|2021-08-24 09:36:50|4077|4077|4078|4077.5|4078|4077.5|4077|4076.5|674
1629797820000|2021-08-24 09:37:00|4078.5|4078|4079.5|4078.5|4079.5|4078.5|4078.5|4078|437
1629797830000|2021-08-24 09:37:10|4080|4079|4080|4078.5|4080|4079|4079.5|4078.5|0
1629797850000|2021-08-24 09:37:30||4079||4079||4079||4079|0
1629797870000|2021-08-24 09:37:50|||||||||62
1629797880000|2021-08-24 09:38:00|4079.5|4079.5|4080|4079.5|4080|4079.5|4079.5|4079.5|600
1629797890000|2021-08-24 09:38:10||4079||4079||4079||4079|1510
1629797900000|2021-08-24 09:38:20||4079.5||4079.5||4079.5||4079|0
1629797910000|2021-08-24 09:38:30||4079||4079||4079.5||4079|0
1629797940000|2021-08-24 09:39:00|4079.5|4079.5|4080.5|4080|4080.5|4080|4079.5|4079.5|150
1629797950000|2021-08-24 09:39:10|4081|4080.5|4081|4080|4081|4080.5|4081|4080|92
1629797970000|2021-08-24 09:39:30|||||||||224
1629797980000|2021-08-24 09:39:40|4080.5|4079.5|4080|4079.5|4081|4080|4080|4079.5|3319
1629797990000|2021-08-24 09:39:50|4079.5|4079|4079.5|4078|4079.5|4079|4079|4078|1062
1629798000000|2021-08-24 09:40:00|||||||||50
1629798010000|2021-08-24 09:40:10|4079||4079.5||4079.5||4079||389
1629798020000|2021-08-24 09:40:20|4079||4079.5||4079.5||4079||0
1629798030000|2021-08-24 09:40:30|4079|4078.5|4079|4078|4079|4078.5|4079|4078|0
1629798040000|2021-08-24 09:40:40|4078.5|4077.5|4077.5|4076.5|4078.5|4077.5|4077|4076.5|1707
1629798060000|2021-08-24 09:41:00||4077||4077||4077||4076.5|1038
1629798070000|2021-08-24 09:41:10||4076.5||4077||4077||4076.5|306
1629798080000|2021-08-24 09:41:20|4078|4077.5|4078|4077.5|4078|4077.5|4077.5|4077|1412
1629798090000|2021-08-24 09:41:30|4077.5|4077|4078|4077|4078|4077|4077.5|4077|158
1629798110000|2021-08-24 09:41:50|4077.5|4076.5|4077.5|4076.5|4077.5|4076.5|4077.5|4076.5|945
1629798120000|2021-08-24 09:42:00|||||||||238
1629798160000|2021-08-24 09:42:40|4077|4076|4077|4076|4077|4076.5|4076.5|4076|2597
1629798170000|2021-08-24 09:42:50|||||||||221
1629798180000|2021-08-24 09:43:00||4076.5||4076||4076.5||4076|0
1629798190000|2021-08-24 09:43:10||4076.5||4076||4076.5||4076|0
1629798230000|2021-08-24 09:43:50|4076.5|4075.5|4076|4075|4077|4076|4075.5|4075|3250
1629798240000|2021-08-24 09:44:00|4075.5|4074.5|4076|4075|4076|4075|4075.5|4074.5|300
1629798250000|2021-08-24 09:44:10|4075.5|4074.5|4075|4074|4075.5|4074.5|4075|4074|852
1629798270000|2021-08-24 09:44:30||4074.5||4074.5||4074.5||4074.5|1
1629798280000|2021-08-24 09:44:40|4074.5|4074|4075|4073.5|4075|4074|4074.5|4073.5|520
1629798290000|2021-08-24 09:44:50||4074||4074||4074||4074|0
1629798300000|2021-08-24 09:45:00||4073.5||4074||4074||4073.5|52
1629798310000|2021-08-24 09:45:10|4075.5|4074.5|4075|4074|4075.5|4074.5|4075|4074|1615
1629798320000|2021-08-24 09:45:20|||||||||300
1629798330000|2021-08-24 09:45:30|||||||||1
1629798360000|2021-08-24 09:46:00|||||||||224
1629798390000|2021-08-24 09:46:30|4075.5|4074.5|4074.5|4073.5|4075.5|4075|4074|4073.5|7907
1629798410000|2021-08-24 09:46:50|4074|4073|4074|4073|4074|4073|4074|4073|420
1629798420000|2021-08-24 09:47:00|||||||||255
1629798440000|2021-08-24 09:47:20|4074.5|4073.5|4074.5|4073.5|4075|4074.5|4074.5|4073|3329
1629798450000|2021-08-24 09:47:30|||||||||247
1629798480000|2021-08-24 09:48:00|4074|4073|4073.5|4073|4074|4073.5|4073.5|4073|4051
1629798490000|2021-08-24 09:48:10|4074|4073.5|4074|4073.5|4074.5|4074|4074|4073.5|2199
1629798510000|2021-08-24 09:48:30|4074.5|4074|4074|4073.5|4074.5|4074|4074|4073.5|1128
1629798540000|2021-08-24 09:49:00|||||||||378
1629798560000|2021-08-24 09:49:20|4073.5|4073|4073.5|4073|4074|4073.5|4073|4072.5|2592
1629798590000|2021-08-24 09:49:50|||||||||15
1629798600000|2021-08-24 09:50:00|4074|4073.5|4074.5|4073.5|4074.5|4074|4073.5|4073|1191
1629798610000|2021-08-24 09:50:10|4075|4074|4075|4074.5|4075|4074.5|4075|4074|714
1629798620000|2021-08-24 09:50:20|4075.5|4075|4074.5|4074|4075.5|4075|4074.5|4074|2704
1629798650000|2021-08-24 09:50:50|4074|4073.5|4074|4073.5|4074|4073.5|4074|4073.5|1873
1629798660000|2021-08-24 09:51:00|4073.5|4073|4074|4073|4074|4073.5|4073.5|4072.5|2728
1629798680000|2021-08-24 09:51:20|||||||||41
1629798710000|2021-08-24 09:51:50|4074.5|4073.5|4074.5|4074|4074.5|4074|4074|4073|1609
1629798720000|2021-08-24 09:52:00|4074|4073.5|4074|4073.5|4074|4073.5|4074|4073.5|2664
1629798730000|2021-08-24 09:52:10|4074.5|4074|4074.5|4074|4074.5|4074|4074.5|4073.5|969
1629798740000|2021-08-24 09:52:20|4075|4074.5|4075|4074.5|4075|4074.5|4075|4074.5|669
1629798770000|2021-08-24 09:52:50|4075.5|4075|4075.5|4075|4075.5|4075|4075|4074.5|1643
1629798780000|2021-08-24 09:53:00|4075|4074.5|4074|4073.5|4075|4074.5|4074|4073.5|4966
1629798790000|2021-08-24 09:53:10|4073.5|4073|4073.5|4073|4074|4073.5|4073.5|4073|1050
1629798800000|2021-08-24 09:53:20|||||||||854
1629798810000|2021-08-24 09:53:30|||||||||43
1629798840000|2021-08-24 09:54:00|4074|4073.5|4073.5|4073|4074|4073.5|4073.5|4073|910
1629798850000|2021-08-24 09:54:10|4074|4073.5|4074.5|4073.5|4074.5|4073.5|4073.5|4073.5|1070
1629798870000|2021-08-24 09:54:30|4074|4073|4074|4073|4074.5|4073.5|4073.5|4073|1064
1629798890000|2021-08-24 09:54:50|||||||||25
1629798900000|2021-08-24 09:55:00|4073.5|4072.5|4073.5|4072.5|4073.5|4073|4073|4072.5|2178
1629798930000|2021-08-24 09:55:30|4073|4072|4073|4072|4073|4072.5|4072.5|4072|1893
1629798940000|2021-08-24 09:55:40|4072.5|4071.5|4072|4071|4072.5|4071.5|4072|4071|1028
1629798950000|2021-08-24 09:55:50|4072.5|4071.5|4072|4071|4072.5|4071.5|4071.5|4071|344
1629798960000|2021-08-24 09:56:00|4071.5||4072||4072||4071.5||75
1629798990000|2021-08-24 09:56:30|4071.5|4071.5|4072|4070.5|4072|4071.5|4071.5|4070.5|1002
1629799020000|2021-08-24 09:57:00|4071.5|4070|4070|4069|4071.5|4070.5|4070|4069|1634
1629799030000|2021-08-24 09:57:10|||||||||226
1629799050000|2021-08-24 09:57:30|||||||||250
1629799060000|2021-08-24 09:57:40|4069.5|4068.5|4069|4068.5|4069.5|4068.5|4069|4068.5|315
1629799070000|2021-08-24 09:57:50|4069.5|4069|4069.5|4069|4069.5|4069|4069|4069|296
1629799080000|2021-08-24 09:58:00|4070|4069.5|4070|4069|4070|4069.5|4070|4069|441
1629799090000|2021-08-24 09:58:10|4069.5|4069.5|4070|4069|4070|4069.5|4069.5|4069|400
1629799100000|2021-08-24 09:58:20|||||||||25
1629799110000|2021-08-24 09:58:30|4069.5|4068.5|4069.5|4068.5|4070|4069|4069|4068.5|850
1629799120000|2021-08-24 09:58:40||4069||4068.5||4069||4068.5|59
1629799130000|2021-08-24 09:58:50|4070|4069|4070|4069|4070|4069|4070|4069|58
1629799140000|2021-08-24 09:59:00|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|10
1629799180000|2021-08-24 09:59:40|4069|4068|4069|4068|4069|4068.5|4068.5|4068|2449
1629799190000|2021-08-24 09:59:50|4068.5|4067.5|4068|4067|4069|4067.5|4067.5|4067|1179
1629799200000|2021-08-24 10:00:00|||||||||69
1629799210000|2021-08-24 10:00:10|4067.5|4066.5|4066.5|4065.5|4068|4066.5|4066|4065|1567
1629799220000|2021-08-24 10:00:20|4067|4066|4066|4065|4067|4066|4066|4065|877
1629799240000|2021-08-24 10:00:40|4065.5||4066||4066||4065.5||63
1629799250000|2021-08-24 10:00:50|4066.5|4065.5|4066.5|4065.5|4066.5|4066|4066|4065.5|1060
1629799260000|2021-08-24 10:01:00|4067||4067||4067||4067||0
1629799270000|2021-08-24 10:01:10|4067.5|4066|4067.5|4066.5|4067.5|4066.5|4067.5|4066|1079
1629799280000|2021-08-24 10:01:20|4068|4067|4068.5|4067.5|4068.5|4067.5|4068|4067|264
1629799290000|2021-08-24 10:01:30|4069|4068|4069|4068.5|4069|4068.5|4069|4067.5|468
1629799300000|2021-08-24 10:01:40|4069.5|4068|4070|4069|4070|4069.5|4069.5|4068|272
1629799310000|2021-08-24 10:01:50|||||||||100
1629799320000|2021-08-24 10:02:00|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|1346
1629799330000|2021-08-24 10:02:10|4069|4068|4068.5|4067.5|4069|4068.5|4068.5|4067.5|2512
1629799340000|2021-08-24 10:02:20|4069|4068|4068|4067.5|4069|4068|4068|4067.5|241
1629799350000|2021-08-24 10:02:30|4067.5|4067|4068|4067|4068|4067|4067.5|4067|529
1629799360000|2021-08-24 10:02:40|||||||||102
1629799380000|2021-08-24 10:03:00|||||||||12
1629799390000|2021-08-24 10:03:10||4067.5||4067||4067.5||4067|7
1629799410000|2021-08-24 10:03:30|4069|4067.5|4069|4067.5|4069|4068|4069|4067.5|371
1629799420000|2021-08-24 10:03:40|4068.5|4067|4069|4068|4069|4068|4068.5|4067|0
1629799430000|2021-08-24 10:03:50|4069.5|4068.5|4070|4069|4070|4069|4069.5|4068.5|503
1629799440000|2021-08-24 10:04:00|4070.5|4069.5|4071|4070|4071|4070.5|4070.5|4069.5|402
1629799450000|2021-08-24 10:04:10|4071.5|4070.5|4071|4070|4071.5|4070.5|4071|4070|276
1629799460000|2021-08-24 10:04:20||4070.5||4070||4070.5||4070|22
1629799480000|2021-08-24 10:04:40|4071.5|4070.5|4071.5|4071|4071.5|4071|4071.5|4070.5|60
1629799490000|2021-08-24 10:04:50|4071|4070.5|4071.5|4070|4071.5|4070.5|4071|4070|1290
1629799500000|2021-08-24 10:05:00|||||||||85
1629799510000|2021-08-24 10:05:10||4070.5||4071||4071||4070.5|0
1629799520000|2021-08-24 10:05:20|4072||4072||4072||4072||408
1629799530000|2021-08-24 10:05:30|4072.5|4071.5|4072.5|4072|4072.5|4072|4072.5|4071.5|590
1629799540000|2021-08-24 10:05:40|4073|4072.5|4073|4072.5|4073|4072.5|4073|4072.5|163
1629799550000|2021-08-24 10:05:50|4073.5|4073|4073.5|4072.5|4073.5|4073|4073.5|4072.5|359
1629799570000|2021-08-24 10:06:10||4073||4073||4073||4073|1
1629799580000|2021-08-24 10:06:20|4073|4072.5|4073|4072.5|4073.5|4072.5|4073|4072.5|293
1629799590000|2021-08-24 10:06:30|4072.5|4072|4073|4072|4073|4072|4072.5|4071.5|2530
1629799620000|2021-08-24 10:07:00|||||||||224
1629799640000|2021-08-24 10:07:20|4072.5|4071.5|4073|4071.5|4073|4072|4072.5|4071.5|428
1629799650000|2021-08-24 10:07:30||4072||4072||4072||4072|0
1629799680000|2021-08-24 10:08:00|4072.5|4071.5|4072|4071.5|4072.5|4071.5|4072|4071.5|448
1629799690000|2021-08-24 10:08:10|4072.5|4072|4072.5|4071.5|4072.5|4072|4072.5|4071.5|202
1629799700000|2021-08-24 10:08:20|4072|4071|4071.5|4070.5|4072|4071|4071.5|4070.5|1263
1629799710000|2021-08-24 10:08:30|4071|4070|4070.5|4069.5|4071.5|4070.5|4070.5|4069.5|820
1629799720000|2021-08-24 10:08:40|4070||4070||4070||4070||0
1629799730000|2021-08-24 10:08:50|4069.5|4069|4069.5|4068.5|4069.5|4069|4068.5|4067.5|995
1629799750000|2021-08-24 10:09:10|4070|4069|4070.5|4070|4070.5|4070|4070|4069|723
1629799760000|2021-08-24 10:09:20|4071.5|4070.5|4071.5|4070|4071.5|4070.5|4071.5|4070|15
1629799770000|2021-08-24 10:09:30||4070.5||4070.5||4070.5||4070.5|0
1629799780000|2021-08-24 10:09:40||4070||4070||4070||4070|0
1629799790000|2021-08-24 10:09:50|4071|4070.5|4071.5|4070|4071.5|4070.5|4071|4070|0
1629799800000|2021-08-24 10:10:00||4070.5||4070||4070.5||4070|224
1629799810000|2021-08-24 10:10:10|4071||4071.5||4071.5||4071||0
1629799820000|2021-08-24 10:10:20|4071|4070.5|4070.5|4070|4071|4070.5|4070.5|4070|362
1629799830000|2021-08-24 10:10:30|4070|4069.5|4070.5|4069.5|4070.5|4070|4070|4069.5|382
1629799840000|2021-08-24 10:10:40||4070||4070||4070||4070|0
1629799850000|2021-08-24 10:10:50|||||||||25
1629799860000|2021-08-24 10:11:00|4070|4069.5|4070.5|4069.5|4070.5|4070|4070|4069.5|720
1629799870000|2021-08-24 10:11:10||4070||4070||4070||4070|0
1629799880000|2021-08-24 10:11:20|4071|4070.5|4071.5|4070.5|4071.5|4070.5|4071|4070.5|749
1629799890000|2021-08-24 10:11:30|4071||4071||4071||4071||0
1629799900000|2021-08-24 10:11:40|4071.5|4071|4071.5|4070.5|4071.5|4071|4071|4070.5|399
1629799930000|2021-08-24 10:12:10|||||||||97
1629799940000|2021-08-24 10:12:20|4071|4071|4071.5|4071|4071.5|4071|4071|4070.5|860
1629799950000|2021-08-24 10:12:30|4072|4071.5|4072|4071.5|4072|4071.5|4072|4071|855
1629799960000|2021-08-24 10:12:40|4071.5|4071|4071.5|4070|4072|4071.5|4071|4070|3809
1629799970000|2021-08-24 10:12:50||4070.5||4070||4070.5||4070|347
1629799980000|2021-08-24 10:13:00|4071||4071||4071||4071||0
1629799990000|2021-08-24 10:13:10|4071.5|4070.5|4071.5|4071|4071.5|4071|4071.5|4070.5|195
1629800000000|2021-08-24 10:13:20|||||||||24
1629800030000|2021-08-24 10:13:50|4071|4070.5|4071.5|4070|4071.5|4071|4071|4070|2921
1629800040000|2021-08-24 10:14:00|4071|4069.5|4070.5|4069.5|4071|4070|4070.5|4069.5|796
1629800050000|2021-08-24 10:14:10|4070||4070||4070||4070||0
1629800060000|2021-08-24 10:14:20|4069.5|4069|4070|4069|4070|4069|4069.5|4068.5|184
1629800070000|2021-08-24 10:14:30||4069.5||4069||4069.5||4069|83
1629800080000|2021-08-24 10:14:40|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|0
1629800100000|2021-08-24 10:15:00|4069|4068|4069|4068|4069.5|4068.5|4068.5|4068|1807
1629800110000|2021-08-24 10:15:10|4069.5||4069.5||4069.5||4069||0
1629800150000|2021-08-24 10:15:50||4068.5||4068||4068.5||4068|0
1629800170000|2021-08-24 10:16:10|4069|4067.5|4067.5|4066.5|4069|4068|4067.5|4066.5|2197
1629800190000|2021-08-24 10:16:30||4067||4066.5||4067||4066.5|1
1629800200000|2021-08-24 10:16:40|4067|4066|4067|4066|4067.5|4066.5|4067|4066|146
1629800220000|2021-08-24 10:17:00|4067.5|4066.5|4067.5|4066|4067.5|4066.5|4067|4066|150
1629800240000|2021-08-24 10:17:20||4066.5||4066.5||4067||4066.5|0
1629800250000|2021-08-24 10:17:30||4067||4066.5||4067||4066.5|140
1629800270000|2021-08-24 10:17:50||4067||4066.5||4067||4066.5|0
1629800280000|2021-08-24 10:18:00|4067|4067|4067.5|4066.5|4067.5|4067|4067|4066.5|1498
1629800290000|2021-08-24 10:18:10|4067|4066|4067|4066|4067|4066.5|4067|4066|669
1629800300000|2021-08-24 10:18:20|4066.5||4066.5||4066.5||4066.5||609
1629800310000|2021-08-24 10:18:30|4067|4066.5|4066.5|4066|4067|4066.5|4066.5|4066|742
1629800320000|2021-08-24 10:18:40|4067|4066.5|4067.5|4066|4067.5|4067|4067|4066|943
1629800330000|2021-08-24 10:18:50||4067||4067||4067||4067|0
1629800340000|2021-08-24 10:19:00|4067|4066.5|4067|4066.5|4067|4066.5|4067|4066.5|1842
1629800360000|2021-08-24 10:19:20|4066.5|4066|4067|4066.5|4067|4066.5|4066.5|4066|1665
1629800370000|2021-08-24 10:19:30|4067.5|4067|4066.5|4065.5|4067.5|4067|4066.5|4065.5|1225
1629800380000|2021-08-24 10:19:40|4066||4066||4066.5||4066||28
1629800400000|2021-08-24 10:20:00|4066.5|4066|4067|4066|4067.5|4066.5|4066|4065.5|2629
1629800410000|2021-08-24 10:20:10|4067.5|4066.5|4067.5|4067|4067.5|4067|4067|4066.5|1390
1629800420000|2021-08-24 10:20:20|4067|4066.5|4067|4066.5|4067.5|4066.5|4067|4066.5|975
1629800430000|2021-08-24 10:20:30|||||||||438
1629800440000|2021-08-24 10:20:40|4066.5|4066|4066.5|4066|4067|4066.5|4066.5|4066|2160
1629800450000|2021-08-24 10:20:50||4065.5||4065.5||4065.5||4065.5|224
1629800460000|2021-08-24 10:21:00||4066||4065.5||4066||4065.5|106
1629800480000|2021-08-24 10:21:20|4066|4065|4065|4064|4066|4065.5|4065|4064|908
1629800490000|2021-08-24 10:21:30|||||||||385
1629800500000|2021-08-24 10:21:40|4065.5|4064.5|4065|4064.5|4065.5|4065|4065|4064|723
1629800510000|2021-08-24 10:21:50|4065.5|4065|4066.5|4065|4066.5|4065|4065|4065|511
1629800520000|2021-08-24 10:22:00||4065.5||4065.5||4065.5||4065|32
1629800540000|2021-08-24 10:22:20|4067|4066|4067.5|4066.5|4067.5|4066.5|4067|4066|900
1629800550000|2021-08-24 10:22:30|4067|4066|4067|4066|4067|4066|4067|4066|29
1629800560000|2021-08-24 10:22:40|4067.5|4066.5|4067.5|4066.5|4068|4067|4067|4066|1389
1629800590000|2021-08-24 10:23:10|4068|4067|4068|4067|4068.5|4067.5|4067.5|4067|398
1629800600000|2021-08-24 10:23:20|4068.5|4067.5|4068.5|4067.5|4068.5|4067.5|4068.5|4067.5|0
1629800610000|2021-08-24 10:23:30|4068|4067|4067|4066.5|4068|4067|4067|4066.5|4236
1629800620000|2021-08-24 10:23:40|4066.5|4066|4066|4065|4066.5|4066|4066|4065|1016
1629800640000|2021-08-24 10:24:00|4065.5|4064.5|4066|4065.5|4066|4065.5|4065.5|4064.5|1099
1629800650000|2021-08-24 10:24:10||4065||4065||4065||4065|123
1629800690000|2021-08-24 10:24:50|4066.5|4065.5|4066.5|4065|4066.5|4066|4066.5|4065|836
1629800700000|2021-08-24 10:25:00|4067|4065.5|4068|4066.5|4068|4066.5|4067|4065|658
1629800710000|2021-08-24 10:25:10|4068.5|4067|4068.5|4068|4068.5|4068|4068.5|4067|81
1629800720000|2021-08-24 10:25:20|4069|4068.5|4069|4068|4069|4068.5|4069|4068|536
1629800730000|2021-08-24 10:25:30|4069.5|4068.5|4069.5|4069|4069.5|4069|4069.5|4068.5|87
1629800740000|2021-08-24 10:25:40|4069|4068.5|4069.5|4068.5|4069.5|4068.5|4069|4068.5|145
1629800790000|2021-08-24 10:26:30||4069||4069||4069||4069|262
1629800800000|2021-08-24 10:26:40|4070|4069.5|4070|4069|4070|4069.5|4069.5|4069|956
1629800810000|2021-08-24 10:26:50|4070.5|4069.5|4071|4070|4071|4070.5|4070.5|4069|398
1629800820000|2021-08-24 10:27:00|4070.5|4070.5|4071|4070|4071|4070.5|4070.5|4069.5|190
1629800850000|2021-08-24 10:27:30||4070.5||4070||4070.5||4070|0
1629800860000|2021-08-24 10:27:40|||||||||67
1629800900000|2021-08-24 10:28:20|4070.5|4070.5|4071|4070|4071|4070.5|4070.5|4070|289
1629800920000|2021-08-24 10:28:40|4070.5|4069.5|4070.5|4069|4070.5|4069.5|4069.5|4069|3384
1629800930000|2021-08-24 10:28:50|4071|4069.5|4071|4069.5|4071|4070|4070.5|4069.5|545
1629800940000|2021-08-24 10:29:00|4070.5||4071||4071||4070.5||0
1629800950000|2021-08-24 10:29:10|4070.5|4070|4071|4069.5|4071|4070|4070.5|4069.5|0
1629800960000|2021-08-24 10:29:20||4070||4069.5||4070||4069.5|99
1629800970000|2021-08-24 10:29:30||4070||4069.5||4070||4069.5|0
1629800990000|2021-08-24 10:29:50|4070.5||4070.5||4070.5||4070.5||0
1629801000000|2021-08-24 10:30:00|4071|4070|4071.5|4070.5|4071.5|4071|4071|4070|955
1629801010000|2021-08-24 10:30:10|4072|4071|4072.5|4071.5|4072.5|4072|4072|4071|1057
1629801020000|2021-08-24 10:30:20||4072||4072||4072||4072|117
1629801030000|2021-08-24 10:30:30|4072|4071.5|4072.5|4072|4072.5|4072|4072|4071.5|536
1629801040000|2021-08-24 10:30:40|4073|4072.5|4073|4072|4073.5|4072.5|4073|4072|36
1629801050000|2021-08-24 10:30:50|4073.5|4072.5|4073|4072|4073.5|4072.5|4072.5|4072|179
1629801070000|2021-08-24 10:31:10|4072.5|4071.5|4072.5|4071.5|4072.5|4071.5|4072|4071|2687
1629801080000|2021-08-24 10:31:20|4072||4072.5||4072.5||4072||0
1629801090000|2021-08-24 10:31:30|4072|4071|4072|4071|4072.5|4071.5|4071.5|4071|2713
1629801130000|2021-08-24 10:32:10|4071.5|4070.5|4071.5|4070.5|4072|4070.5|4071|4070.5|661
1629801150000|2021-08-24 10:32:30|4071|4070|4069.5|4068|4071.5|4070|4069|4068|1889
1629801190000|2021-08-24 10:33:10|4069|4067.5|4068.5|4067.5|4069|4067.5|4068.5|4067.5|0
1629801200000|2021-08-24 10:33:20|4068|4067|4068|4067|4068.5|4067.5|4068|4067|44
1629801210000|2021-08-24 10:33:30|4067.5|4067.5|4069.5|4068|4069.5|4068.5|4067.5|4067.5|1312
1629801230000|2021-08-24 10:33:50|4070|4068.5|4070|4069|4070|4069|4070|4068.5|488
1629801240000|2021-08-24 10:34:00|4070.5||4070.5||4070.5||4070.5||0
1629801250000|2021-08-24 10:34:10|4070||4070||4070.5||4070||0
1629801300000|2021-08-24 10:35:00|4070.5|4069.5|4070.5|4069.5|4070.5|4069.5|4070.5|4069.5|123
1629801320000|2021-08-24 10:35:20|4071|4070|4071|4070.5|4071.5|4070.5|4071|4070|13
1629801330000|2021-08-24 10:35:30|4071.5|4070|4071.5|4070|4071.5|4070|4071.5|4070|0
1629801340000|2021-08-24 10:35:40|4071||4071||4071||4071||0
1629801350000|2021-08-24 10:35:50|4070.5||4071||4071||4070.5||0
1629801360000|2021-08-24 10:36:00|||||||||22
1629801390000|2021-08-24 10:36:30|4070.5||4070.5||4070.5||4070.5||0
1629801400000|2021-08-24 10:36:40|4071||4071||4071||4071||339
1629801410000|2021-08-24 10:36:50|4071.5|4070.5|4071.5|4071|4072|4071|4071.5|4070.5|673
1629801420000|2021-08-24 10:37:00|4072|4071.5|4072|4071.5|4072|4071.5|4072|4071.5|390
1629801430000|2021-08-24 10:37:10|4072.5|4072|4072.5|4072|4072.5|4072|4072.5|4072|192
1629801440000|2021-08-24 10:37:20|4073|4072.5|4073|4072.5|4073|4072.5|4073|4072.5|299
1629801450000|2021-08-24 10:37:30|4073.5|4073|4073.5|4073|4073.5|4073|4073.5|4073|566
1629801460000|2021-08-24 10:37:40|4073|4072.5|4073.5|4072.5|4073.5|4073|4073|4072.5|1956
1629801500000|2021-08-24 10:38:20|||||||||400
1629801510000|2021-08-24 10:38:30|4073||4073.5||4073.5||4073||92
1629801520000|2021-08-24 10:38:40|4073|4073|4073.5|4072.5|4073.5|4073|4073|4072.5|482
1629801530000|2021-08-24 10:38:50||4073||4072.5||4073||4072.5|50
1629801540000|2021-08-24 10:39:00|4073|4073|4073.5|4072.5|4073.5|4073|4073|4072.5|155
1629801560000|2021-08-24 10:39:20||4073||4073||4073||4073|79
1629801570000|2021-08-24 10:39:30|||||||||190
1629801580000|2021-08-24 10:39:40|||||||||121
1629801590000|2021-08-24 10:39:50|4073|4072.5|4073.5|4072.5|4073.5|4072.5|4073|4072.5|2348
1629801620000|2021-08-24 10:40:20|||||||||37
1629801640000|2021-08-24 10:40:40|4074|4073|4074|4072.5|4074|4073|4073.5|4072.5|1581
1629801660000|2021-08-24 10:41:00|4074.5|4073|4074|4073|4074.5|4073.5|4073.5|4073|284
1629801680000|2021-08-24 10:41:20|4074.5|4073.5|4075|4074|4075|4074|4074.5|4073.5|12
1629801720000|2021-08-24 10:42:00|||||||||250
1629801770000|2021-08-24 10:42:50|||||||||2
1629801800000|2021-08-24 10:43:20|||||||||70
1629801810000|2021-08-24 10:43:30|4075.5|4074.5|4075|4074.5|4075.5|4075|4075|4074|1527
1629801830000|2021-08-24 10:43:50|4075.5|4074|4075|4074.5|4075.5|4074.5|4074.5|4073.5|1991
1629801840000|2021-08-24 10:44:00|4075.5|4075|4075.5|4075|4075.5|4075|4075.5|4075|81
1629801860000|2021-08-24 10:44:20|||||||||186
1629801870000|2021-08-24 10:44:30|4076||4076||4076||4076||0
1629801880000|2021-08-24 10:44:40||4075.5||4075.5||4075.5||4075.5|0
1629801890000|2021-08-24 10:44:50|4076.5|4076|4076.5|4076|4076.5|4076|4076.5|4076|185
1629801900000|2021-08-24 10:45:00|||||||||91
1629801910000|2021-08-24 10:45:10|4077|4076.5|4077|4076.5|4077|4076.5|4077|4076.5|423
1629801930000|2021-08-24 10:45:30|4077.5||4077||4077.5||4077||66
1629801940000|2021-08-24 10:45:40|||||||||222
1629801950000|2021-08-24 10:45:50|||||||||97
1629801980000|2021-08-24 10:46:20|4077.5|4077|4078|4077.5|4078|4077.5|4077.5|4077|83
1629802000000|2021-08-24 10:46:40|||||||||78
1629802010000|2021-08-24 10:46:50|4077.5|4077|4077|4076|4077.5|4077|4076.5|4076|5720
1629802020000|2021-08-24 10:47:00|4076.5|4075.5|4076|4075|4076.5|4075.5|4076|4075|1454
1629802040000|2021-08-24 10:47:20|4075.5||4076||4076||4075.5||492
1629802050000|2021-08-24 10:47:30|4075.5|4074.5|4075|4073.5|4075.5|4074.5|4074.5|4073.5|775
1629802060000|2021-08-24 10:47:40||4074||4074||4074||4074|0
1629802080000|2021-08-24 10:48:00|4074.5|4073.5|4074.5|4073.5|4074.5|4073.5|4074.5|4073.5|368
1629802090000|2021-08-24 10:48:10|4074|4073|4074|4073|4074|4073|4074|4073|175
1629802100000|2021-08-24 10:48:20|||||||||14
1629802110000|2021-08-24 10:48:30|4074.5|4073.5|4074.5|4073.5|4074.5|4074|4074.5|4073.5|664
1629802130000|2021-08-24 10:48:50|||||||||100
1629802150000|2021-08-24 10:49:10|4074|4073|4074.5|4073|4074.5|4073.5|4073.5|4073|943
1629802160000|2021-08-24 10:49:20|4075|4073.5|4075.5|4074.5|4075.5|4075|4075|4073.5|1552
1629802170000|2021-08-24 10:49:30|4075|4074|4075|4074|4075|4074|4075|4074|276
1629802200000|2021-08-24 10:50:00|||||||||22
1629802210000|2021-08-24 10:50:10|4074.5|4073.5|4074|4073|4075|4073.5|4073.5|4072.5|2461
1629802220000|2021-08-24 10:50:20|||||||||200
1629802230000|2021-08-24 10:50:30|4074.5|4073.5|4075|4073|4075|4074|4074.5|4073|257
1629802240000|2021-08-24 10:50:40|4074.5||4074.5||4074.5||4074.5||0
1629802260000|2021-08-24 10:51:00|4075|4073.5|4074|4073.5|4075|4074|4074|4073.5|958
1629802270000|2021-08-24 10:51:10|4074.5||4075||4075||4074.5||26
1629802280000|2021-08-24 10:51:20|4074.5|4074|4075.5|4074.5|4075.5|4074.5|4074.5|4074|69
1629802300000|2021-08-24 10:51:40|4076|4075|4075.5|4074.5|4076|4075|4075.5|4074.5|2768
1629802310000|2021-08-24 10:51:50|||||||||930
1629802320000|2021-08-24 10:52:00|4075|4074|4075|4073.5|4075.5|4074|4074.5|4073.5|1383
1629802360000|2021-08-24 10:52:40|4074.5||4074.5||4074.5||4074.5||0
1629802370000|2021-08-24 10:52:50|4074|4073|4074|4073|4074.5|4073.5|4073.5|4073|2373
1629802380000|2021-08-24 10:53:00|4073.5|4072.5|4073.5|4072.5|4073.5|4072.5|4073|4072|597
1629802390000|2021-08-24 10:53:10|4073|4072|4073.5|4072|4073.5|4072|4073|4072|0
1629802410000|2021-08-24 10:53:30|4073||4073||4073||4073||0
1629802420000|2021-08-24 10:53:40|4072.5|4071.5|4073|4071.5|4073|4071.5|4072.5|4071.5|387
1629802430000|2021-08-24 10:53:50|4072.5|4072|4072.5|4071.5|4072.5|4072|4072.5|4071.5|150
1629802450000|2021-08-24 10:54:10|4072||4072||4072||4072||0
1629802470000|2021-08-24 10:54:30||4071||4071||4071.5||4071|1832
1629802480000|2021-08-24 10:54:40|4072.5|4071.5|4072.5|4071.5|4072.5|4071.5|4072.5|4071.5|611
1629802500000|2021-08-24 10:55:00||4072||4071.5||4072||4071.5|234
1629802510000|2021-08-24 10:55:10||4072||4072||4072||4072|58
1629802520000|2021-08-24 10:55:20|4073|4072.5|4072.5|4072|4073|4072.5|4072.5|4072|78
1629802530000|2021-08-24 10:55:30|4072|4071.5|4072|4071.5|4072|4071.5|4072|4071.5|966
1629802550000|2021-08-24 10:55:50|4072.5||4072.5||4072.5||4072.5||121296
1629802570000|2021-08-24 10:56:10|4073|4072|4073|4072|4073|4072|4073|4072|49
1629802580000|2021-08-24 10:56:20|||||||||200
1629802590000|2021-08-24 10:56:30||4072.5||4072.5||4072.5||4072.5|530
1629802600000|2021-08-24 10:56:40||4072||4072||4072||4072|150
1629802640000|2021-08-24 10:57:20|||||||||100
1629802650000|2021-08-24 10:57:30|4073.5|4072.5|4073.5|4073|4073.5|4073|4073|4072.5|1314
1629802660000|2021-08-24 10:57:40|4074||4074||4074||4074||67
1629802680000|2021-08-24 10:58:00|4073.5|4072.5|4073.5|4072.5|4073.5|4072.5|4073.5|4072.5|0
1629802690000|2021-08-24 10:58:10||4073||4073||4073||4073|0
1629802710000|2021-08-24 10:58:30|4073|4072.5|4072.5|4072|4073|4072.5|4072.5|4072|1269
1629802720000|2021-08-24 10:58:40|4073|4072.5|4073|4072|4073|4072.5|4073|4072|1168
1629802730000|2021-08-24 10:58:50|4072.5||4072.5||4072.5||4072.5||0
1629802740000|2021-08-24 10:59:00|4073|4072.5|4073|4072|4073|4072.5|4073|4072|592
1629802780000|2021-08-24 10:59:40|4073.5|4072.5|4073.5|4073|4073.5|4073|4073|4072.5|217
1629802800000|2021-08-24 11:00:00|4074|4072.5|4073.5|4072.5|4074|4073|4073|4072.5|1655
1629802810000|2021-08-24 11:00:10|4074|4073|4074.5|4074|4074.5|4074|4074|4073|849
1629802820000|2021-08-24 11:00:20|4075|4074.5|4075|4074.5|4075|4074.5|4075|4074.5|841
1629802830000|2021-08-24 11:00:30|||||||||97
1629802840000|2021-08-24 11:00:40|4075.5|4075|4075.5|4074.5|4075.5|4075|4075|4074.5|485
1629802850000|2021-08-24 11:00:50|4076|4075|4075.5|4074.5|4076|4075|4075.5|4074.5|0
1629802870000|2021-08-24 11:01:10|4076|4075|4076|4075|4076|4075|4076|4075|27
1629802880000|2021-08-24 11:01:20|||||||||225
1629802890000|2021-08-24 11:01:30|4075.5|4074.5|4074.5|4073.5|4075.5|4074.5|4074|4073.5|4260
1629802920000|2021-08-24 11:02:00|4074|4073|4073.5|4073|4074.5|4073.5|4073.5|4073|1588
1629802930000|2021-08-24 11:02:10|||||||||35
1629802940000|2021-08-24 11:02:20|4074|4073.5|4073.5|4072.5|4074|4073.5|4073|4072.5|479
1629802960000|2021-08-24 11:02:40|4074|4073|4074|4073.5|4074.5|4073.5|4074|4073|812
1629802980000|2021-08-24 11:03:00|4073.5|4073|4073.5|4073|4073.5|4073|4073.5|4073|302
1629802990000|2021-08-24 11:03:10|4073|4072.5|4073.5|4072.5|4073.5|4072.5|4073|4072.5|861
1629803020000|2021-08-24 11:03:40|4073|4072|4073|4072|4073|4072|4073|4072|645
1629803030000|2021-08-24 11:03:50||4072.5||4072||4072.5||4072|0
1629803040000|2021-08-24 11:04:00|4072.5||4073||4073||4072.5||21
1629803060000|2021-08-24 11:04:20|||||||||72
1629803070000|2021-08-24 11:04:30|||||||||25
1629803100000|2021-08-24 11:05:00|||||||||100
1629803120000|2021-08-24 11:05:20|4072.5|4071.5|4072|4071.5|4073|4071.5|4072|4071.5|1429
1629803130000|2021-08-24 11:05:30|4072.5|4072|4072.5|4071.5|4072.5|4072|4072|4071.5|601
1629803140000|2021-08-24 11:05:40|4072|4072|4072.5|4071.5|4072.5|4072|4072|4071.5|424
1629803150000|2021-08-24 11:05:50|4072|4072|4072|4071.5|4072|4072|4072|4071.5|245
1629803160000|2021-08-24 11:06:00|||||||||16
1629803170000|2021-08-24 11:06:10|4072.5|4072|4072.5|4071.5|4072.5|4072|4072|4071.5|608
1629803210000|2021-08-24 11:06:50|4072||4072||4072||4072||5
1629803220000|2021-08-24 11:07:00|4071.5|4071|4072|4071|4072|4071|4071.5|4070.5|1779
1629803230000|2021-08-24 11:07:10|4071.5||4071.5||4071.5||4071.5||0
1629803250000|2021-08-24 11:07:30|4072|4071.5|4072|4071|4072|4071.5|4071.5|4071|136
1629803270000|2021-08-24 11:07:50|4071.5|4071.5|4071.5|4070.5|4071.5|4071.5|4071.5|4070.5|2202
1629803280000|2021-08-24 11:08:00|4071||4071||4071||4071||14
1629803300000|2021-08-24 11:08:20|4070.5|4070|4071|4070|4071|4070.5|4070.5|4070|1343
1629803310000|2021-08-24 11:08:30|4071.5|4070.5|4071.5|4071|4071.5|4071|4071.5|4070|1735
1629803330000|2021-08-24 11:08:50|4071|4070.5|4071|4070.5|4071|4070.5|4071|4070.5|703
1629803340000|2021-08-24 11:09:00|4070.5|4070|4070|4069|4070.5|4070|4070|4069|2646
1629803360000|2021-08-24 11:09:20|4069.5||4070||4070||4069.5||49
1629803370000|2021-08-24 11:09:30|4069.5|4068.5|4069.5|4068.5|4069.5|4069|4069|4068.5|911
1629803380000|2021-08-24 11:09:40||4069||4068.5||4069||4068.5|0
1629803390000|2021-08-24 11:09:50|4069||4069.5||4069.5||4069||97
1629803400000|2021-08-24 11:10:00|4070|4069|4070.5|4069.5|4070.5|4069.5|4070|4069|751
1629803430000|2021-08-24 11:10:30|4071|4070|4071.5|4070.5|4071.5|4071|4071|4070|648
1629803440000|2021-08-24 11:10:40|||||||||10
1629803480000|2021-08-24 11:11:20|4071|4070|4070.5|4069|4071|4070|4070|4069|2898
1629803500000|2021-08-24 11:11:40|4070||4070||4070||4070||198
1629803510000|2021-08-24 11:11:50|||||||||303
1629803530000|2021-08-24 11:12:10|4069.5||4070||4070||4069.5||0
1629803580000|2021-08-24 11:13:00|||||||||500
1629803590000|2021-08-24 11:13:10||4069.5||4069||4069.5||4069|1
1629803600000|2021-08-24 11:13:20|||||||||657
1629803610000|2021-08-24 11:13:30|4070.5|4069.5|4070.5|4069|4070.5|4070|4070|4069|1063
1629803650000|2021-08-24 11:14:10|||||||||26
1629803670000|2021-08-24 11:14:30||4069.5||4069.5||4069.5||4069.5|1
1629803680000|2021-08-24 11:14:40||4069||4069||4069||4069|0
1629803690000|2021-08-24 11:14:50|||||||||23
1629803700000|2021-08-24 11:15:00||4069.5||4069||4069.5||4069|100
1629803710000|2021-08-24 11:15:10|4070||4069.5||4070||4069.5||867
1629803720000|2021-08-24 11:15:20|4069|4068.5|4069.5|4068.5|4069.5|4068.5|4069|4068|2073
1629803730000|2021-08-24 11:15:30|4069||4069||4069||4069||0
1629803760000|2021-08-24 11:16:00|4069.5|4069|4069.5|4068.5|4069.5|4069|4069|4068.5|628
1629803770000|2021-08-24 11:16:10|4070|4069|4069.5|4068.5|4070|4069|4069|4068.5|2584
1629803800000|2021-08-24 11:16:40|4070|4069|4070|4068.5|4070|4069.5|4070|4068.5|151
1629803810000|2021-08-24 11:16:50|||||||||1405
1629803840000|2021-08-24 11:17:20||4069||4069.5||4069.5||4069|70
1629803850000|2021-08-24 11:17:30|4070.5|4070|4069.5|4068.5|4070.5|4070|4069.5|4068.5|643
1629803860000|2021-08-24 11:17:40||4069||4068.5||4069||4068.5|0
1629803870000|2021-08-24 11:17:50|4070||4070||4070||4070||14
1629803880000|2021-08-24 11:18:00|4069.5|4068|4068.5|4068|4069.5|4068|4068.5|4068|1532
1629803890000|2021-08-24 11:18:10|4069|4068.5|4069|4068.5|4069|4068.5|4069|4068.5|130
1629803900000|2021-08-24 11:18:20||4068||4068.5||4068.5||4068|0
1629803910000|2021-08-24 11:18:30||4068||4068||4068||4068|75
1629803940000|2021-08-24 11:19:00|4068.5|4067.5|4068.5|4067.5|4068.5|4067.5|4068|4067.5|1617
1629803960000|2021-08-24 11:19:20|4069|4068|4069|4067.5|4069|4068|4069|4067.5|99
1629803980000|2021-08-24 11:19:40|4068.5||4068.5||4068.5||4068.5||0
1629803990000|2021-08-24 11:19:50|4069|4068|4069|4067.5|4069|4068|4069|4067.5|18
1629804010000|2021-08-24 11:20:10|4068.5||4068.5||4068.5||4068.5||0
1629804020000|2021-08-24 11:20:20|4068||4068.5||4068.5||4068||244
1629804030000|2021-08-24 11:20:30|4069|4068|4069|4068|4069|4068|4069|4068|132
1629804060000|2021-08-24 11:21:00|||||||||93
1629804140000|2021-08-24 11:22:20|4068.5|4067.5|4068.5|4067.5|4068.5|4067.5|4068|4067.5|1478
1629804170000|2021-08-24 11:22:50|||||||||12
1629804190000|2021-08-24 11:23:10|4068|4067|4067|4066.5|4068.5|4067|4067|4066.5|3567
1629804210000|2021-08-24 11:23:30|4066.5|4066|4067|4066.5|4067|4066.5|4066.5|4066|940
1629804220000|2021-08-24 11:23:40||4066||4066||4066||4066|59
1629804230000|2021-08-24 11:23:50|||||||||149
1629804240000|2021-08-24 11:24:00|4066.5|4065.5|4066.5|4065.5|4067|4065.5|4066.5|4065.5|116
1629804250000|2021-08-24 11:24:10|||||||||13
1629804260000|2021-08-24 11:24:20|||||||||195
1629804300000|2021-08-24 11:25:00|4067|4066|4067|4066|4067|4066|4067|4066|385
1629804330000|2021-08-24 11:25:30|4066.5|4065.5|4066.5|4065.5|4067|4065.5|4066.5|4065.5|494
1629804340000|2021-08-24 11:25:40|||||||||72
1629804350000|2021-08-24 11:25:50||4066||4065.5||4066||4065.5|56
1629804360000|2021-08-24 11:26:00|4067|4066|4067|4066|4067|4066|4066.5|4066|242
1629804410000|2021-08-24 11:26:50|4067.5|4066.5|4067|4066.5|4067.5|4067|4067|4066|2029
1629804420000|2021-08-24 11:27:00|4066.5|4066|4066.5|4066|4066.5|4066|4066.5|4066|50
1629804440000|2021-08-24 11:27:20|||||||||100
1629804450000|2021-08-24 11:27:30|4067||4066.5||4067||4066.5||1586
1629804460000|2021-08-24 11:27:40|||||||||2
1629804470000|2021-08-24 11:27:50|4067|4066.5|4067|4066|4067|4066.5|4067|4066|100
1629804480000|2021-08-24 11:28:00|4067.5|4066.5|4067.5|4067|4068|4067|4067.5|4066.5|667
1629804490000|2021-08-24 11:28:10|4068|4067.5|4068|4067.5|4068|4067.5|4068|4067|513
1629804500000|2021-08-24 11:28:20||4067||4067||4067||4067|0
1629804510000|2021-08-24 11:28:30|||||||||45
1629804540000|2021-08-24 11:29:00||4067.5||4067.5||4067.5||4067.5|0
1629804550000|2021-08-24 11:29:10|4068.5|4067|4068.5|4068|4068.5|4068|4068.5|4067|263
1629804560000|2021-08-24 11:29:20||4067.5||4067.5||4067.5||4067.5|398
1629804570000|2021-08-24 11:29:30||4068||4068||4068||4068|0
1629804590000|2021-08-24 11:29:50|4069|4068.5|4068.5|4068|4069|4068.5|4068.5|4068|901
1629804600000|2021-08-24 11:30:00|4069||4069||4069||4069||0
1629804650000|2021-08-24 11:30:50||4068.5||4068.5||4068.5||4068.5|0
1629804680000|2021-08-24 11:31:20|4069.5|4069|4070|4069|4070|4069.5|4069.5|4069|2407
1629804690000|2021-08-24 11:31:30|4069.5|4068.5|4069.5|4068.5|4070|4069|4069.5|4068.5|1031
1629804720000|2021-08-24 11:32:00|4069|4069|4069.5|4068.5|4069.5|4069|4069|4068.5|562
1629804730000|2021-08-24 11:32:10|||||||||1
1629804750000|2021-08-24 11:32:30|4069|4069|4069.5|4068.5|4069.5|4069|4069|4068.5|994
1629804780000|2021-08-24 11:33:00|4069|4069|4069.5|4068.5|4069.5|4069|4069|4068.5|1008
1629804790000|2021-08-24 11:33:10|4069|4068|4068.5|4068|4069.5|4068|4068|4067.5|3790
1629804840000|2021-08-24 11:34:00|4068|4067.5|4068|4067.5|4068|4067.5|4068|4067.5|1489
1629804850000|2021-08-24 11:34:10|4068.5|4068|4068|4067.5|4068.5|4068|4068|4067.5|849
1629804860000|2021-08-24 11:34:20|4068.5||4068.5||4068.5||4068.5||90
1629804890000|2021-08-24 11:34:50|4068|4067|4066.5|4065.5|4068|4067.5|4066.5|4065|5306
1629804900000|2021-08-24 11:35:00||4065||4065||4065||4065|0
1629804910000|2021-08-24 11:35:10||4065.5||4065.5||4065.5||4065|0
1629804920000|2021-08-24 11:35:20|4067|4066|4067|4066|4067.5|4066.5|4067|4066|370
1629804930000|2021-08-24 11:35:30|4066.5|4065.5|4066.5|4065.5|4066.5|4065.5|4066.5|4065.5|0
1629804940000|2021-08-24 11:35:40|4067|4066|4067|4066|4067|4066|4067|4066|50
1629804950000|2021-08-24 11:35:50||4066.5||4066.5||4066.5||4066.5|0
1629804960000|2021-08-24 11:36:00||4066||4066||4066||4066|289
1629804970000|2021-08-24 11:36:10|4067.5|4066.5|4067|4066|4067.5|4067|4067|4066|862
1629804990000|2021-08-24 11:36:30|4066.5|4065.5|4066|4065.5|4066.5|4065.5|4066|4065.5|2169
1629805000000|2021-08-24 11:36:40||4065||4065||4065||4065|310
1629805050000|2021-08-24 11:37:30|4065.5|4064.5|4066|4064.5|4066|4064.5|4065.5|4064.5|412
1629805080000|2021-08-24 11:38:00|4065|4065|4065.5|4064.5|4065.5|4065|4065|4064.5|439
1629805110000|2021-08-24 11:38:30|4065||4065||4065.5||4065||533
1629805120000|2021-08-24 11:38:40|||||||||39
1629805130000|2021-08-24 11:38:50|4064.5|4064|4065|4064|4065|4064.5|4064.5|4064|728
1629805160000|2021-08-24 11:39:20|4065.5|4064.5|4065.5|4064|4065.5|4064.5|4065.5|4064|268
1629805180000|2021-08-24 11:39:40|||||||||23
1629805210000|2021-08-24 11:40:10||4064.5||4064||4064.5||4064|0
1629805220000|2021-08-24 11:40:20|||||||||1
1629805240000|2021-08-24 11:40:40|4065||4064.5||4065||4064.5||1173
1629805260000|2021-08-24 11:41:00|4065|4064.5|4065|4064|4065|4064.5|4065|4064|646
1629805270000|2021-08-24 11:41:10|4064.5||4064.5||4064.5||4064.5||32
1629805280000|2021-08-24 11:41:20|4064|4063.5|4064|4063.5|4064|4063.5|4064|4063.5|753
1629805290000|2021-08-24 11:41:30|4064.5|4064|4064.5|4063.5|4064.5|4064|4064.5|4063.5|125
1629805300000|2021-08-24 11:41:40|4065|4064|4065.5|4064.5|4065.5|4065|4065|4064|658
1629805310000|2021-08-24 11:41:50|4066|4065|4066|4065.5|4066|4065.5|4066|4065|19
1629805320000|2021-08-24 11:42:00|4065.5|4065|4066|4065|4066|4065|4065.5|4065|31
1629805330000|2021-08-24 11:42:10|4066.5|4065.5|4066|4065.5|4066.5|4065.5|4066|4065.5|403
1629805340000|2021-08-24 11:42:20||4065||4065||4065||4065|0
1629805350000|2021-08-24 11:42:30||4065.5||4065||4065.5||4065|150
1629805370000|2021-08-24 11:42:50|4065.5||4065.5||4066||4065.5||0
1629805400000|2021-08-24 11:43:20|4066|4065.5|4066|4065|4066|4065.5|4066|4065|94
1629805430000|2021-08-24 11:43:50||4065.5||4065.5||4065.5||4065|50
1629805440000|2021-08-24 11:44:00|4066.5|4066|4066.5|4065.5|4066.5|4066|4066.5|4065.5|71
1629805450000|2021-08-24 11:44:10|4067|4066|4067.5|4067|4067.5|4067|4067|4066|995
1629805460000|2021-08-24 11:44:20|4068|4066.5|4068|4066.5|4068|4066.5|4067.5|4066.5|150
1629805470000|2021-08-24 11:44:30||4067||4067||4067||4067|0
1629805480000|2021-08-24 11:44:40|4067.5||4068||4068||4067.5||399
1629805500000|2021-08-24 11:45:00|||||||||538
1629805520000|2021-08-24 11:45:20|4067.5|4066.5|4066.5|4065.5|4068|4067|4066.5|4065.5|6079
1629805530000|2021-08-24 11:45:30|4067|4066|4066.5|4065.5|4067|4066|4066|4065.5|774
1629805540000|2021-08-24 11:45:40|4066|4065|4065.5|4065|4066|4065|4065.5|4065|1875
1629805550000|2021-08-24 11:45:50|4066||4066||4066||4065.5||100
1629805560000|2021-08-24 11:46:00|4065.5||4065.5||4065.5||4065.5||0
1629805570000|2021-08-24 11:46:10|4065|4064.5|4065.5|4064.5|4065.5|4065|4065|4064.5|562
1629805580000|2021-08-24 11:46:20|||||||||273
1629805590000|2021-08-24 11:46:30|4065|4064|4065|4064|4065|4064.5|4065|4064|173
1629805620000|2021-08-24 11:47:00|||||||||24
1629805630000|2021-08-24 11:47:10|4064.5||4065||4065||4064.5||155
1629805650000|2021-08-24 11:47:30|||||||||1
1629805670000|2021-08-24 11:47:50|||||||||73
1629805680000|2021-08-24 11:48:00|4065.5|4064.5|4065.5|4064|4065.5|4065|4065.5|4064|998
1629805700000|2021-08-24 11:48:20|4065||4065||4065||4064.5||384
1629805710000|2021-08-24 11:48:30|4064.5||4064.5||4064.5||4064.5||0
1629805760000|2021-08-24 11:49:20|||||||||111
1629805770000|2021-08-24 11:49:30|||||||||7
1629805790000|2021-08-24 11:49:50|4064|4063.5|4063.5|4063|4064|4063.5|4063.5|4063|1345
1629805800000|2021-08-24 11:50:00|4063|4062.5|4064|4063|4064|4063|4063|4062.5|1105
1629805810000|2021-08-24 11:50:10|||||||||30
1629805820000|2021-08-24 11:50:20|||||||||225
1629805830000|2021-08-24 11:50:30|4063.5||4063.5||4064||4063.5||0
1629805870000|2021-08-24 11:51:10|||||||||62
1629805880000|2021-08-24 11:51:20|4064|4063.5|4064|4063|4064|4063.5|4064|4063|168
1629805910000|2021-08-24 11:51:50|||||||||237
1629805920000|2021-08-24 11:52:00|4064.5|4063.5|4064.5|4063.5|4064.5|4064|4064.5|4063.5|359
1629805940000|2021-08-24 11:52:20|4065|4064|4065|4064|4065|4064|4065|4064|137
1629805950000|2021-08-24 11:52:30|4065.5|4064.5|4065.5|4064.5|4065.5|4065|4065.5|4064.5|2318
1629805990000|2021-08-24 11:53:10|||||||||279
1629806000000|2021-08-24 11:53:20|4065|4064|4064.5|4063.5|4065.5|4064|4064.5|4063.5|2215
1629806010000|2021-08-24 11:53:30|||||||||1
1629806020000|2021-08-24 11:53:40|4065|4064|4065|4063.5|4065|4064|4065|4063.5|709
1629806030000|2021-08-24 11:53:50|4064.5||4064.5||4064.5||4064||1817
1629806060000|2021-08-24 11:54:20|4064||4064.5||4064.5||4064||0
1629806070000|2021-08-24 11:54:30|||||||||279
1629806100000|2021-08-24 11:55:00|4065|4064|4065|4064.5|4065|4064.5|4065|4064|228
1629806110000|2021-08-24 11:55:10|4065.5|4065|4065.5|4064.5|4065.5|4065|4065|4064.5|459
1629806130000|2021-08-24 11:55:30|4066|4065|4066|4065.5|4066|4065.5|4066|4065|145
1629806140000|2021-08-24 11:55:40|4065.5|4065|4066|4065|4066|4065.5|4065.5|4065|554
1629806170000|2021-08-24 11:56:10|||||||||31
1629806180000|2021-08-24 11:56:20||4065.5||4065||4065.5||4065|201
1629806200000|2021-08-24 11:56:40|4066.5|4065.5|4066.5|4066|4066.5|4066|4066.5|4065|1791
1629806210000|2021-08-24 11:56:50|4067|4066.5|4067|4066.5|4067|4066.5|4067|4066.5|368
1629806220000|2021-08-24 11:57:00|4067.5|4067|4067.5|4067|4067.5|4067|4067|4066.5|80
1629806230000|2021-08-24 11:57:10|4068||4067.5||4068||4067.5||2
1629806240000|2021-08-24 11:57:20|||||||||12
1629806270000|2021-08-24 11:57:50|4068||4068||4068||4068||160
1629806280000|2021-08-24 11:58:00|4067.5||4067.5||4067.5||4067.5||24
1629806290000|2021-08-24 11:58:10|||||||||319
1629806300000|2021-08-24 11:58:20|4067|4066.5|4067.5|4067|4067.5|4067|4067|4066.5|2232
1629806310000|2021-08-24 11:58:30|||||||||17
1629806320000|2021-08-24 11:58:40|||||||||200
1629806330000|2021-08-24 11:58:50|||||||||40
1629806340000|2021-08-24 11:59:00|4067|4066.5|4067.5|4066.5|4067.5|4067|4067|4066.5|1088
1629806360000|2021-08-24 11:59:20|||||||||1
1629806380000|2021-08-24 11:59:40|4067|4066|4066.5|4065.5|4067.5|4066|4066.5|4065.5|1397
1629806390000|2021-08-24 11:59:50||4066||4065.5||4066||4065.5|746
1629806430000|2021-08-24 12:00:30||4066||4066||4066||4066|0
1629806440000|2021-08-24 12:00:40|4067|4066.5|4067|4066.5|4067|4066.5|4067|4066.5|443
1629806450000|2021-08-24 12:00:50|||||||||400
1629806460000|2021-08-24 12:01:00|||||||||77
1629806470000|2021-08-24 12:01:10|4067.5|4067|4067.5|4066.5|4067.5|4067|4067|4066.5|742
1629806480000|2021-08-24 12:01:20|4067|4067|4067|4066.5|4067.5|4067|4067|4066.5|3942
1629806510000|2021-08-24 12:01:50|4066.5|4066|4066.5|4065.5|4066.5|4066|4066.5|4065|2116
1629806530000|2021-08-24 12:02:10|4066|4065|4065.5|4064.5|4066|4065|4065.5|4064.5|1365
1629806580000|2021-08-24 12:03:00|4065||4065||4065||4065||504
1629806590000|2021-08-24 12:03:10|4064.5|4064|4064.5|4064|4064.5|4064|4064.5|4064|734
1629806600000|2021-08-24 12:03:20|4064|4063.5|4064|4063.5|4064.5|4064|4064|4063.5|1235
1629806610000|2021-08-24 12:03:30|||||||||398
1629806630000|2021-08-24 12:03:50|4064.5|4064|4064.5|4063.5|4064.5|4064|4064|4063.5|1810
1629806640000|2021-08-24 12:04:00|||||||||70
1629806660000|2021-08-24 12:04:20||4064||4063.5||4064||4063.5|1086
1629806680000|2021-08-24 12:04:40|4064|4063|4063.5|4063|4064|4063|4063.5|4063|1754
1629806690000|2021-08-24 12:04:50|4063|4062.5|4062.5|4061.5|4063.5|4063|4062.5|4061.5|1039
1629806700000|2021-08-24 12:05:00|4063|4062|4063|4062|4063|4062|4063|4061.5|766
1629806720000|2021-08-24 12:05:20||4061.5||4061.5||4061.5||4061.5|0
1629806730000|2021-08-24 12:05:30|||||||||59
1629806750000|2021-08-24 12:05:50||4062||4062||4062||4062|0
1629806760000|2021-08-24 12:06:00||4061.5||4062||4062||4061.5|0
1629806770000|2021-08-24 12:06:10|4062.5||4062.5||4062.5||4062.5||67
1629806780000|2021-08-24 12:06:20|||||||||356
1629806800000|2021-08-24 12:06:40|||||||||762
1629806810000|2021-08-24 12:06:50|4063|4062.5|4062.5|4062|4063|4062.5|4062.5|4062|411
1629806820000|2021-08-24 12:07:00|4063|4062.5|4063|4062|4063|4062.5|4062.5|4062|745
1629806830000|2021-08-24 12:07:10||4062.5||4062.5||4062.5||4062.5|110
1629806840000|2021-08-24 12:07:20||4062||4062||4062.5||4062|806
1629806880000|2021-08-24 12:08:00|4062.5||4062.5||4062.5||4062.5||196
1629806890000|2021-08-24 12:08:10|||||||||220
1629806900000|2021-08-24 12:08:20|4063|4062.5|4063.5|4062.5|4063.5|4062.5|4063|4062.5|2559
1629806910000|2021-08-24 12:08:30|4064|4063|4064|4063.5|4064|4063.5|4064|4063|543
1629806930000|2021-08-24 12:08:50|4064.5|4064|4064.5|4064|4064.5|4064|4064|4063.5|672
1629806940000|2021-08-24 12:09:00|4064|4063.5|4064|4063.5|4064|4063.5|4064|4063.5|1088
1629806950000|2021-08-24 12:09:10|4063.5|4063|4063.5|4063|4063.5|4063|4063.5|4063|1128
1629806960000|2021-08-24 12:09:20|||||||||413
1629806970000|2021-08-24 12:09:30|4064|4063.5|4064|4063.5|4064|4063.5|4064|4063.5|319
1629807010000|2021-08-24 12:10:10|4064.5|4063|4064.5|4063.5|4064.5|4064|4064.5|4063|450
1629807030000|2021-08-24 12:10:30|4065|4064|4065|4064|4065|4064.5|4064.5|4063.5|1279
1629807040000|2021-08-24 12:10:40|4064.5|4064.5|4065|4064|4065|4064.5|4064.5|4064|770
1629807050000|2021-08-24 12:10:50|||||||||2
1629807080000|2021-08-24 12:11:20|||||||||361
1629807090000|2021-08-24 12:11:30||4064.5||4064.5||4064.5||4064.5|0
1629807100000|2021-08-24 12:11:40|4065.5|4065|4065|4064|4065.5|4065|4065|4064|3929
1629807120000|2021-08-24 12:12:00||4064.5||4064||4064.5||4064|250
1629807140000|2021-08-24 12:12:20||4064.5||4064.5||4064.5||4064.5|250
1629807150000|2021-08-24 12:12:30|4065.5|4065|4065|4064.5|4065.5|4065|4065|4064.5|635
1629807160000|2021-08-24 12:12:40|4065.5|4065|4065.5|4064.5|4065.5|4065|4065|4064.5|316
1629807180000|2021-08-24 12:13:00|4066.5|4065|4066.5|4065|4066.5|4065.5|4065.5|4065|921
1629807190000|2021-08-24 12:13:10|4067|4065.5|4067|4065.5|4067|4065.5|4067|4065.5|0
1629807200000|2021-08-24 12:13:20|4066.5||4066.5||4066.5||4066.5||0
1629807210000|2021-08-24 12:13:30|4067|4066|4066.5|4065.5|4067|4066|4066.5|4065.5|836
1629807220000|2021-08-24 12:13:40|4066||4066||4066||4066||0
1629807250000|2021-08-24 12:14:10|4066.5|4065|4065.5|4064.5|4066.5|4065|4065.5|4064.5|3781
1629807260000|2021-08-24 12:14:20||4065||4064.5||4065||4064.5|80
1629807270000|2021-08-24 12:14:30|||||||||193
1629807290000|2021-08-24 12:14:50|4065||4065||4065||4065||0
1629807310000|2021-08-24 12:15:10|4065.5|4065|4065|4064.5|4065.5|4065|4065|4064.5|1259
1629807350000|2021-08-24 12:15:50|4064.5|4064|4065|4064|4065|4064.5|4064.5|4063.5|2119
1629807360000|2021-08-24 12:16:00|4065.5|4064.5|4065|4064.5|4065.5|4064.5|4065|4064.5|490
1629807380000|2021-08-24 12:16:20|||||||||6
1629807420000|2021-08-24 12:17:00|4065.5|4065|4065.5|4064.5|4065.5|4065|4065|4064.5|781
1629807440000|2021-08-24 12:17:20|4066|4065|4066|4065|4066.5|4065.5|4066|4064.5|906
1629807450000|2021-08-24 12:17:30|||||||||50
1629807490000|2021-08-24 12:18:10|4065.5|4064.5|4065.5|4064|4066|4064.5|4065|4064|2171
1629807500000|2021-08-24 12:18:20|||||||||100
1629807510000|2021-08-24 12:18:30||4064.5||4064||4064.5||4064|0
1629807520000|2021-08-24 12:18:40||4064.5||4064.5||4064.5||4064.5|0
1629807530000|2021-08-24 12:18:50|4065|4064|4065|4064|4065|4064|4065|4064|574
1629807540000|2021-08-24 12:19:00|4064.5||4064.5||4064.5||4064.5||1209
1629807580000|2021-08-24 12:19:40|4064|4063.5|4063.5|4063|4064|4063.5|4063.5|4063|2268
1629807590000|2021-08-24 12:19:50|4063|4062.5|4063|4062.5|4063.5|4063|4063|4062.5|480
1629807600000|2021-08-24 12:20:00|4062|4062|4062.5|4061.5|4063|4062|4062|4061.5|1643
1629807610000|2021-08-24 12:20:10|4062|4061|4061|4060.5|4062.5|4061.5|4060.5|4060|2651
1629807620000|2021-08-24 12:20:20||4060||4060||4060||4060|50
1629807640000|2021-08-24 12:20:40|||||||||500
1629807670000|2021-08-24 12:21:10|4061.5|4060.5|4061.5|4060.5|4061.5|4060.5|4061.5|4060.5|506
1629807680000|2021-08-24 12:21:20|4061||4061||4061||4061||0
1629807700000|2021-08-24 12:21:40|||||||||119
1629807710000|2021-08-24 12:21:50|4060.5|4060|4060.5|4060|4060.5|4060|4060.5|4060|364
1629807730000|2021-08-24 12:22:10|4060|4059.5|4060.5|4060|4060.5|4060|4060|4059|3561
1629807740000|2021-08-24 12:22:20|4061|4059.5|4061|4060.5|4061|4060.5|4060.5|4059.5|815
1629807750000|2021-08-24 12:22:30|4061.5||4061.5||4061.5||4061.5||145
1629807770000|2021-08-24 12:22:50|||||||||300
1629807780000|2021-08-24 12:23:00|4061|4061|4061|4060.5|4061|4061|4061|4060.5|1905
1629807810000|2021-08-24 12:23:30|4060.5|4060|4060.5|4060|4061|4060.5|4060.5|4060|1992
1629807830000|2021-08-24 12:23:50||4059.5||4059.5||4060||4059.5|1304
1629807840000|2021-08-24 12:24:00|4060|4059|4060|4059|4060|4059|4059.5|4059|1427
1629807850000|2021-08-24 12:24:10|4059.5|4058.5|4059|4058.5|4059.5|4059|4059|4058.5|1265
1629807860000|2021-08-24 12:24:20|4059.5||4059.5||4059.5||4059.5||0
1629807870000|2021-08-24 12:24:30|||||||||222
1629807900000|2021-08-24 12:25:00|4060|4059|4060|4059|4060|4059.5|4059.5|4059|951
1629807930000|2021-08-24 12:25:30|4059.5||4060||4060||4059.5||48
1629807940000|2021-08-24 12:25:40|4059.5|4059.5|4059.5|4059|4060|4059.5|4059.5|4059|1309
1629807950000|2021-08-24 12:25:50|4060|4059.5|4059.5|4059|4060|4059.5|4059.5|4059|2219
1629807990000|2021-08-24 12:26:30|4060|4059.5|4060.5|4060|4060.5|4060|4060|4059.5|2326
1629808000000|2021-08-24 12:26:40|4061|4060.5|4060.5|4060|4061|4060.5|4060.5|4060|426
1629808010000|2021-08-24 12:26:50|4061|4060.5|4061|4060.5|4061.5|4060.5|4060.5|4060|243
1629808020000|2021-08-24 12:27:00|4061.5|4061|4061.5|4061|4061.5|4061|4061.5|4061|114
1629808030000|2021-08-24 12:27:10|4062|4061.5|4062|4061.5|4062.5|4062|4062|4061.5|419
1629808040000|2021-08-24 12:27:20|4062.5|4062|4062.5|4061.5|4062.5|4062|4062.5|4061.5|827
1629808060000|2021-08-24 12:27:40|4062|4061|4062|4061|4062|4061|4061.5|4061|2359
1629808080000|2021-08-24 12:28:00|4061.5|4060.5|4061|4060.5|4061.5|4060.5|4061|4060.5|1983
1629808100000|2021-08-24 12:28:20|4061.5|4061|4061.5|4060.5|4061.5|4061|4061|4060.5|1371
1629808110000|2021-08-24 12:28:30||4061||4061||4061||4061|1708
1629808120000|2021-08-24 12:28:40||4060.5||4060.5||4061||4060.5|262
1629808130000|2021-08-24 12:28:50|4062|4061|4061.5|4061|4062|4061|4061.5|4061|256
1629808140000|2021-08-24 12:29:00|4062|4061.5|4062|4061.5|4062.5|4061.5|4062|4061.5|1173
1629808150000|2021-08-24 12:29:10|4062.5||4063||4063||4062.5||0
1629808180000|2021-08-24 12:29:40|4062.5||4062||4062.5||4062||1407
1629808190000|2021-08-24 12:29:50|||||||||697
1629808200000|2021-08-24 12:30:00|4061.5|4061|4061.5|4061|4062|4061.5|4061.5|4061|1590
1629808210000|2021-08-24 12:30:10|4062|4060.5|4061|4060.5|4062|4060.5|4061|4060.5|1413
1629808240000|2021-08-24 12:30:40|4061.5|4061|4062|4061|4062.5|4061.5|4061.5|4061|2904
1629808250000|2021-08-24 12:30:50|4061.5|4060.5|4062|4061|4062|4061.5|4061.5|4060.5|4145
1629808260000|2021-08-24 12:31:00|||||||||198
1629808270000|2021-08-24 12:31:10|4062.5|4061.5|4063|4062|4063|4062|4062|4061.5|1299
1629808280000|2021-08-24 12:31:20|4063.5|4062.5|4064|4063.5|4064.5|4063.5|4063.5|4062.5|1035
1629808290000|2021-08-24 12:31:30|4064.5||4064.5||4064.5||4064||0
1629808320000|2021-08-24 12:32:00|4064||4064.5||4064.5||4064||182
1629808340000|2021-08-24 12:32:20|4064|4063|4063.5|4062.5|4064|4063|4063|4062.5|2580
1629808350000|2021-08-24 12:32:30|4063|4062|4063|4062|4063.5|4062.5|4063|4062|1793
1629808380000|2021-08-24 12:33:00||4062.5||4062||4062.5||4062|518
1629808400000|2021-08-24 12:33:20|4062.5|4061|4062.5|4061.5|4063|4061.5|4062|4061|2068
1629808410000|2021-08-24 12:33:30|4063|4062|4063.5|4062.5|4063.5|4062.5|4062.5|4062|1847
1629808440000|2021-08-24 12:34:00|4064|4063|4064|4063.5|4064.5|4064|4064|4063|1145
1629808450000|2021-08-24 12:34:10|4063.5|4063|4064|4063|4064|4063|4063.5|4062.5|2045
1629808460000|2021-08-24 12:34:20|4064.5|4063.5|4064|4063|4064.5|4063.5|4064|4063|470
1629808470000|2021-08-24 12:34:30|4064.5|4063.5|4064.5|4063.5|4064.5|4063.5|4064.5|4063.5|94
1629808490000|2021-08-24 12:34:50|4064||4064.5||4064.5||4064||934
1629808510000|2021-08-24 12:35:10|4064|4063|4064.5|4063|4064.5|4063|4064|4063|502
1629808530000|2021-08-24 12:35:30|4064|4063.5|4064.5|4063.5|4064.5|4063.5|4064|4063.5|0
1629808540000|2021-08-24 12:35:40||4063||4063||4063.5||4063|112
1629808560000|2021-08-24 12:36:00||4063.5||4063||4063.5||4063|0
1629808570000|2021-08-24 12:36:10|4064|4063.5|4064.5|4063|4064.5|4063.5|4064|4063|260
1629808590000|2021-08-24 12:36:30||4063.5||4064||4064||4063.5|200
1629808610000|2021-08-24 12:36:50||4063.5||4063.5||4064||4063.5|1665
1629808620000|2021-08-24 12:37:00|4064|4063|4063|4062.5|4064|4063|4063|4062.5|2876
1629808640000|2021-08-24 12:37:20|4063.5|4063|4063|4062.5|4063.5|4063|4063|4062.5|455
1629808650000|2021-08-24 12:37:30|4062.5|4062|4063|4062|4063|4062.5|4062.5|4062|320
1629808690000|2021-08-24 12:38:10|4062.5|4061.5|4062|4061|4062.5|4061.5|4062|4061|1149
1629808700000|2021-08-24 12:38:20|4062.5|4061.5|4062.5|4061.5|4062.5|4061.5|4062|4061.5|953
1629808710000|2021-08-24 12:38:30|4063|4062|4062.5|4062|4063|4062|4062.5|4061.5|3155
1629808720000|2021-08-24 12:38:40|4062|4061.5|4062.5|4061.5|4062.5|4062|4062|4061.5|545
1629808730000|2021-08-24 12:38:50|4063|4062|4062.5|4061.5|4063|4062.5|4062.5|4061.5|357
1629808740000|2021-08-24 12:39:00|4063|4062|4063|4062|4063|4062|4062.5|4061.5|0
1629808750000|2021-08-24 12:39:10||4062.5||4061.5||4062.5||4061.5|0
1629808760000|2021-08-24 12:39:20|4062.5||4062.5||4062.5||4062||742
1629808780000|2021-08-24 12:39:40|4062||4062||4062||4062||77
1629808790000|2021-08-24 12:39:50|4062.5|4061|4061|4060.5|4062.5|4061|4061|4060.5|2156
1629808800000|2021-08-24 12:40:00|4061.5|4061|4061.5|4061|4061.5|4061|4061|4060.5|148
1629808810000|2021-08-24 12:40:10||4060.5||4061||4061||4060.5|0
1629808820000|2021-08-24 12:40:20|4062|4061.5|4061.5|4061|4062|4061.5|4061.5|4060.5|0
1629808830000|2021-08-24 12:40:30|4062|4061.5|4062.5|4061.5|4062.5|4062|4062|4061.5|494
1629808840000|2021-08-24 12:40:40|4062||4062.5||4062.5||4062||0
1629808850000|2021-08-24 12:40:50|||||||||149
1629808870000|2021-08-24 12:41:10|4062|4062|4062.5|4061.5|4062.5|4062|4062|4061.5|164
1629808880000|2021-08-24 12:41:20|||||||||105
1629808890000|2021-08-24 12:41:30||4062||4062||4062||4062|73
1629808900000|2021-08-24 12:41:40|4063|4061.5|4063|4062|4063|4062.5|4062.5|4061.5|736
1629808910000|2021-08-24 12:41:50||4062.5||4062.5||4062.5||4062.5|12
1629808920000|2021-08-24 12:42:00|4063.5|4062|4064|4062.5|4064|4063|4063.5|4062|443
1629808930000|2021-08-24 12:42:10|4064.5|4063|4065.5|4064.5|4065.5|4064.5|4064.5|4063|334
1629808940000|2021-08-24 12:42:20||4064||4064.5||4064.5||4064|0
1629808950000|2021-08-24 12:42:30|4066|4064|4066|4065|4066|4065|4066|4064|150
1629808960000|2021-08-24 12:42:40|4066.5|4065.5|4066.5|4065.5|4066.5|4065.5|4066|4065|292
1629808970000|2021-08-24 12:42:50|||||||||36
1629808990000|2021-08-24 12:43:10|4066|4065|4066.5|4065|4066.5|4065.5|4065.5|4065|1445
1629809000000|2021-08-24 12:43:20|4066|4065.5|4066|4065|4066.5|4065.5|4065.5|4065|1362
1629809010000|2021-08-24 12:43:30|4066.5|4065.5|4066.5|4065.5|4066.5|4065.5|4066.5|4065.5|56
1629809020000|2021-08-24 12:43:40|4066|4065|4065|4064|4066|4065|4065|4064|1392
1629809050000|2021-08-24 12:44:10||4064.5||4064||4064.5||4064|0
1629809060000|2021-08-24 12:44:20|||||||||196
1629809070000|2021-08-24 12:44:30||4064.5||4064||4064.5||4064|0
1629809090000|2021-08-24 12:44:50|4065.5|4064.5|4065|4064|4065.5|4065|4065|4064|1034
1629809100000|2021-08-24 12:45:00|4065.5|4064.5|4065.5|4064.5|4065.5|4064.5|4065.5|4064.5|16
1629809120000|2021-08-24 12:45:20|4066|4065|4066.5|4065.5|4066.5|4065.5|4066|4064.5|1042
1629809130000|2021-08-24 12:45:30|4067|4066|4067|4066|4067.5|4066.5|4066.5|4066|96
1629809140000|2021-08-24 12:45:40|4067.5|4066.5|4067.5|4066.5|4067.5|4067|4067.5|4066|872
1629809150000|2021-08-24 12:45:50|4068|4067|4067|4066|4068|4067|4067|4066|2924
1629809160000|2021-08-24 12:46:00||4066.5||4066.5||4066.5||4066.5|0
1629809170000|2021-08-24 12:46:10|4067.5|4067|4068.5|4067.5|4068.5|4067.5|4067|4067|1223
1629809180000|2021-08-24 12:46:20|||||||||1100
1629809190000|2021-08-24 12:46:30|4069|4068|4069|4068|4069|4068|4068.5|4068|589
1629809200000|2021-08-24 12:46:40|4068.5|4068.5|4069|4068|4069|4068.5|4068.5|4068|612
1629809250000|2021-08-24 12:47:30|4068.5|4067.5|4067.5|4066.5|4068.5|4068|4067.5|4066.5|5524
1629809270000|2021-08-24 12:47:50|||||||||225
1629809280000|2021-08-24 12:48:00|4067|4066|4067|4066|4067|4066|4067|4066|655
1629809290000|2021-08-24 12:48:10||4066.5||4066||4066.5||4066|0
1629809300000|2021-08-24 12:48:20|4066.5||4066.5||4066.5||4066.5||484
1629809310000|2021-08-24 12:48:30|4067|4066.5|4068.5|4067|4068.5|4067|4067|4066|1581
1629809320000|2021-08-24 12:48:40|4068|4066.5|4067.5|4066.5|4068|4067|4067|4066.5|824
1629809330000|2021-08-24 12:48:50|||||||||350
1629809340000|2021-08-24 12:49:00|4068.5|4067|4068.5|4067|4068.5|4067.5|4068|4067|419
1629809350000|2021-08-24 12:49:10|4068|4066.5|4067.5|4066.5|4068|4066.5|4067.5|4066.5|200
1629809360000|2021-08-24 12:49:20|||||||||16
1629809390000|2021-08-24 12:49:50|4068|4067|4069.5|4068|4069.5|4068.5|4068|4067|1063
1629809400000|2021-08-24 12:50:00||4068.5||4069||4069||4068.5|50
1629809420000|2021-08-24 12:50:20|4070|4069.5|4070|4069.5|4070|4069.5|4070|4069.5|288
1629809430000|2021-08-24 12:50:30|4069.5|4069|4069|4068.5|4070|4069|4069|4068.5|1213
1629809440000|2021-08-24 12:50:40|4068.5|4068|4068.5|4067.5|4069|4068|4068.5|4067.5|2000
1629809450000|2021-08-24 12:50:50|4069|4068|4069|4068|4069|4068.5|4069|4068|550
1629809460000|2021-08-24 12:51:00|4069.5|4068.5|4069.5|4068.5|4069.5|4069|4069.5|4068.5|469
1629809470000|2021-08-24 12:51:10|4070|4069|4069|4068.5|4070.5|4069.5|4069|4068.5|300
1629809480000|2021-08-24 12:51:20|4069.5|4068|4068.5|4067.5|4069.5|4068|4068.5|4067.5|1259
1629809490000|2021-08-24 12:51:30|4069|4068|4069|4067.5|4069|4068|4069|4067.5|0
1629809500000|2021-08-24 12:51:40|4068.5|4067|4068|4067|4068.5|4067|4067.5|4067|1109
1629809520000|2021-08-24 12:52:00|4067.5|4067.5|4067.5|4067|4067.5|4067.5|4067.5|4067|0
1629809530000|2021-08-24 12:52:10|4067|4066.5|4067.5|4066|4067.5|4066.5|4067|4066|1351
1629809540000|2021-08-24 12:52:20|4067|4065.5|4066|4065.5|4067.5|4066|4066|4065.5|1483
1629809580000|2021-08-24 12:53:00|4066.5|4065|4066.5|4065|4066.5|4066|4066|4065|828
1629809590000|2021-08-24 12:53:10|4066|4064.5|4065|4064|4066|4064.5|4065|4064|661
1629809600000|2021-08-24 12:53:20|4064.5|4063.5|4065|4064|4065|4064|4064.5|4063.5|494
1629809610000|2021-08-24 12:53:30||4063.5||4063.5||4063.5||4063.5|0
1629809640000|2021-08-24 12:54:00|4065.5|4064|4066.5|4065|4066.5|4065.5|4065.5|4064|1557
1629809660000|2021-08-24 12:54:20|4066||4066||4066||4065.5||0
1629809670000|2021-08-24 12:54:30|4065.5||4066||4066||4065.5||0
1629809680000|2021-08-24 12:54:40|4065.5|4064.5|4064.5|4063|4065.5|4064.5|4064.5|4063|2589
1629809690000|2021-08-24 12:54:50|4064||4064||4064||4063.5||0
1629809720000|2021-08-24 12:55:20|4063.5|4062.5|4063.5|4062.5|4064|4063|4063|4062|456
1629809730000|2021-08-24 12:55:30||4063||4062.5||4063||4062.5|34
1629809750000|2021-08-24 12:55:50|||||||||95
1629809760000|2021-08-24 12:56:00|4064|4063|4064|4063|4064|4063|4064|4063|168
1629809770000|2021-08-24 12:56:10|4064.5|4063.5|4065.5|4064.5|4065.5|4064.5|4064.5|4063|396
1629809780000|2021-08-24 12:56:20||4065||4064.5||4065||4064.5|29
1629809790000|2021-08-24 12:56:30|4065||4065.5||4065.5||4065||222
1629809800000|2021-08-24 12:56:40|||||||||1223
1629809810000|2021-08-24 12:56:50|4066|4065|4066|4065|4066|4065|4065.5|4065|117
1629809820000|2021-08-24 12:57:00|4065.5|4065.5|4066|4065|4066|4065.5|4065|4064.5|2410
1629809830000|2021-08-24 12:57:10|4065.5|4064.5|4065.5|4064.5|4065.5|4064.5|4065.5|4064.5|662
1629809850000|2021-08-24 12:57:30|||||||||48
1629809860000|2021-08-24 12:57:40|4065|4064|4064.5|4064|4065|4064|4064.5|4063.5|1895
1629809870000|2021-08-24 12:57:50|4064|4063.5|4064.5|4063.5|4064.5|4063.5|4064|4063.5|1506
1629809880000|2021-08-24 12:58:00|4064|4064|4064.5|4063.5|4064.5|4064|4064|4063.5|126
1629809890000|2021-08-24 12:58:10|4065|4064|4065|4064|4065|4064.5|4065|4064|217
1629809900000|2021-08-24 12:58:20||4063.5||4063.5||4063.5||4063.5|2
1629809930000|2021-08-24 12:58:50|4064.5||4064.5||4064.5||4064.5||0
1629809940000|2021-08-24 12:59:00||4064||4063.5||4064||4063.5|0
1629809960000|2021-08-24 12:59:20|4064|4064|4063.5|4063|4064|4064|4063.5|4063|2610
1629809970000|2021-08-24 12:59:30|4064|4063.5|4064|4063.5|4064|4063.5|4064|4063.5|169
1629809980000|2021-08-24 12:59:40||4063||4063||4063||4063|0
1629809990000|2021-08-24 12:59:50|4063.5||4064||4064||4063.5||788
1629810010000|2021-08-24 13:00:10||4063.5||4063.5||4063.5||4063|0
1629810020000|2021-08-24 13:00:20||4063||4063.5||4063.5||4063|0
1629810030000|2021-08-24 13:00:30|4064.5|4064|4065|4064|4065|4064|4064.5|4064|813
1629810040000|2021-08-24 13:00:40|4065.5|4064.5|4065.5|4064.5|4065.5|4065|4065.5|4064.5|145
1629810050000|2021-08-24 13:00:50|4066||4066||4066||4066||0
1629810070000|2021-08-24 13:01:10|4065.5||4065.5||4065.5||4065||456
1629810100000|2021-08-24 13:01:40||4065||4065||4065||4065|130
1629810110000|2021-08-24 13:01:50|4065|4064.5|4065.5|4064.5|4065.5|4065|4065|4064.5|1600
1629810160000|2021-08-24 13:02:40||4065||4065||4065||4065|0
1629810170000|2021-08-24 13:02:50|4066|4064.5|4066|4065.5|4066|4065.5|4066|4064.5|360
1629810180000|2021-08-24 13:03:00|4066.5|4066|4067.5|4067|4067.5|4067|4066.5|4066|1644
1629810190000|2021-08-24 13:03:10|4067|4066.5|4067.5|4066.5|4067.5|4067|4067|4066.5|1792
1629810200000|2021-08-24 13:03:20|4067|4067|4067|4066.5|4067.5|4067|4067|4066.5|3042
1629810210000|2021-08-24 13:03:30|||||||||27
1629810220000|2021-08-24 13:03:40|4066.5|4066|4066.5|4066|4067|4066|4066.5|4066|2826
1629810230000|2021-08-24 13:03:50|4067|4065.5|4066.5|4065.5|4067|4065.5|4066|4065.5|474
1629810260000|2021-08-24 13:04:20|4066|4065|4065.5|4064.5|4066|4065|4065.5|4064.5|1280
1629810280000|2021-08-24 13:04:40|4066|4065|4066|4065.5|4066|4065.5|4066|4065|466
1629810290000|2021-08-24 13:04:50|4066.5||4066.5||4066.5||4066.5||694
1629810340000|2021-08-24 13:05:40|4067|4066|4067|4066.5|4067.5|4066.5|4067|4065.5|884
1629810350000|2021-08-24 13:05:50|4067.5|4067|4067|4066.5|4067.5|4067|4067|4066.5|1374
1629810360000|2021-08-24 13:06:00|4067.5|4066|4067|4066|4067.5|4066.5|4066|4065.5|4148
1629810370000|2021-08-24 13:06:10|4066.5|4065.5|4066.5|4065.5|4067|4065.5|4066|4065.5|248
1629810390000|2021-08-24 13:06:30|4067|4066|4065.5|4065|4067|4066|4065.5|4065|723
1629810400000|2021-08-24 13:06:40|4066|4065.5|4066|4065|4066.5|4065.5|4066|4065|248
1629810410000|2021-08-24 13:06:50||4064.5||4064.5||4064.5||4064.5|0
1629810420000|2021-08-24 13:07:00|||||||||501
1629810450000|2021-08-24 13:07:30||4065||4065.5||4065.5||4065|1
1629810470000|2021-08-24 13:07:50|4065.5|4065|4066|4065.5|4066|4065.5|4065.5|4065|993
1629810480000|2021-08-24 13:08:00|4066.5||4066.5||4066.5||4066.5||148
1629810490000|2021-08-24 13:08:10|4066||4066||4066||4066||0
1629810510000|2021-08-24 13:08:30|4065.5|4065|4066|4065|4066|4065|4065.5|4065|873
1629810540000|2021-08-24 13:09:00|4065.5||4065.5||4065.5||4065.5||0
1629810560000|2021-08-24 13:09:20|4065|4064.5|4064.5|4064|4065|4064.5|4064.5|4064|2857
1629810570000|2021-08-24 13:09:30|||||||||59
1629810580000|2021-08-24 13:09:40|||||||||14
1629810590000|2021-08-24 13:09:50|4064|4063.5|4064|4063.5|4064|4063.5|4064|4063.5|1131
1629810600000|2021-08-24 13:10:00|4063.5|4063|4065|4064|4065|4064|4063.5|4063|2695
1629810610000|2021-08-24 13:10:10|4064.5|4063.5|4063.5|4062.5|4064.5|4063.5|4063.5|4062.5|1878
1629810620000|2021-08-24 13:10:20||4063||4062.5||4063||4062.5|1127
1629810630000|2021-08-24 13:10:30||4063||4063||4063||4063|40000
1629810640000|2021-08-24 13:10:40|4063|4062.5|4063.5|4062.5|4063.5|4062.5|4063|4062.5|1024
1629810670000|2021-08-24 13:11:10|||||||||1864
1629810690000|2021-08-24 13:11:30||4063||4063||4063||4063|82
1629810700000|2021-08-24 13:11:40|4063|4062.5|4063.5|4062.5|4063.5|4062.5|4063|4062.5|1464
1629810710000|2021-08-24 13:11:50||4063||4062.5||4063||4062.5|150
1629810720000|2021-08-24 13:12:00||4063||4063||4063||4063|0
1629810730000|2021-08-24 13:12:10|4063|4062.5|4063|4062.5|4063|4063|4063|4062.5|0
1629810750000|2021-08-24 13:12:30|||||||||121
1629810760000|2021-08-24 13:12:40|4063.5|4063|4063.5|4062.5|4063.5|4063|4063.5|4062.5|764
1629810780000|2021-08-24 13:13:00|4063|4062|4062.5|4061.5|4063.5|4062|4062|4061.5|2834
1629810810000|2021-08-24 13:13:30|4062|4061|4061.5|4060.5|4062.5|4061|4061|4060.5|4573
1629810820000|2021-08-24 13:13:40|||||||||7
1629810850000|2021-08-24 13:14:10|4061|4061|4060|4059.5|4061|4061|4060|4059.5|4599
1629810860000|2021-08-24 13:14:20|4060.5||4060.5||4060.5||4060.5||142
1629810890000|2021-08-24 13:14:50|4060||4060||4060||4060||58
1629810900000|2021-08-24 13:15:00|4059.5|4059|4060|4059.5|4060|4059.5|4059.5|4059|596
1629810910000|2021-08-24 13:15:10|4060.5|4060|4060.5|4059.5|4060.5|4060|4060.5|4059.5|567
1629810930000|2021-08-24 13:15:30||4060||4059.5||4060||4059.5|250
1629810940000|2021-08-24 13:15:40|4060||4060.5||4060.5||4060||0
1629810950000|2021-08-24 13:15:50|4060|4059|4060|4059|4060|4059|4060|4059|851
1629810960000|2021-08-24 13:16:00|4060.5|4059.5|4062|4061|4062|4061|4060.5|4059.5|1852
1629810970000|2021-08-24 13:16:10|4061.5|4060.5|4062|4060.5|4062|4060.5|4061.5|4060.5|0
1629810980000|2021-08-24 13:16:20|4061.5||4062||4062||4061.5||0
1629810990000|2021-08-24 13:16:30|4061.5|4060|4061|4060|4061.5|4060.5|4060.5|4060|2771
1629811010000|2021-08-24 13:16:50||4060.5||4060||4060.5||4060|48
1629811020000|2021-08-24 13:17:00|4060.5|4059.5|4060|4059|4060.5|4059.5|4060|4059|963
1629811040000|2021-08-24 13:17:20|4059.5|4058.5|4059|4058|4059.5|4058.5|4058.5|4057.5|1990
1629811070000|2021-08-24 13:17:50|4058.5|4057.5|4058|4057.5|4058.5|4057.5|4058|4057.5|379
1629811080000|2021-08-24 13:18:00|4058.5|4058|4058|4057|4058.5|4058|4057.5|4057|1473
1629811090000|2021-08-24 13:18:10|4057.5|4056.5|4057.5|4056.5|4057.5|4057|4057.5|4056.5|1305
1629811110000|2021-08-24 13:18:30|4058|4057|4058|4056.5|4058|4057.5|4058|4056.5|323
1629811120000|2021-08-24 13:18:40|4057.5|4057|4057.5|4056.5|4058|4057|4057|4056.5|214
1629811130000|2021-08-24 13:18:50|4057|4056|4056.5|4056|4057|4056|4056.5|4056|928
1629811140000|2021-08-24 13:19:00|4056|4055.5|4056.5|4055.5|4056.5|4055.5|4056|4055.5|672
1629811150000|2021-08-24 13:19:10|||||||||7
1629811190000|2021-08-24 13:19:50|4056|4056|4056.5|4055.5|4056.5|4056|4056|4055.5|81
1629811200000|2021-08-24 13:20:00|4057|4056|4058|4057|4058|4057|4057|4055.5|3012
1629811210000|2021-08-24 13:20:10|4057.5|4056.5|4057.5|4056.5|4058|4056.5|4057.5|4056.5|219
1629811220000|2021-08-24 13:20:20|4058|4057|4058|4057|4058|4057.5|4057.5|4057|419
1629811250000|2021-08-24 13:20:50|4057.5|4056.5|4057|4056.5|4057.5|4056.5|4057|4056.5|800
1629811260000|2021-08-24 13:21:00|4057.5|4057|4056.5|4056|4058|4057|4056.5|4055.5|2687
1629811270000|2021-08-24 13:21:10|4057|4056.5|4056.5|4055.5|4057|4056.5|4056.5|4055.5|1313
1629811290000|2021-08-24 13:21:30|4057|4056|4057|4056|4057|4056|4056.5|4056|79900
1629811310000|2021-08-24 13:21:50|4056.5|4055.5|4056.5|4055.5|4056.5|4055.5|4056.5|4055.5|1236
1629811320000|2021-08-24 13:22:00|4057|4056|4057|4056|4057|4056|4056.5|4056|520
1629811330000|2021-08-24 13:22:10|4056.5||4056.5||4056.5||4056.5||0
1629811350000|2021-08-24 13:22:30|||||||||268
1629811360000|2021-08-24 13:22:40|4056|4055.5|4055.5|4054.5|4056.5|4055.5|4055|4054.5|4406
1629811370000|2021-08-24 13:22:50|4055|4054|4055|4053.5|4055|4054|4054.5|4053.5|1286
1629811380000|2021-08-24 13:23:00||4054||4054||4054||4054|343
1629811390000|2021-08-24 13:23:10|4054.5|4053.5|4054.5|4053.5|4054.5|4053.5|4054.5|4053.5|171
1629811400000|2021-08-24 13:23:20|4054|4053|4054|4053|4054|4053|4053.5|4053|771
1629811410000|2021-08-24 13:23:30|4053.5|4052.5|4053.5|4053|4053.5|4053|4053|4052|857
1629811420000|2021-08-24 13:23:40|4054|4052.5|4054|4053.5|4054|4053.5|4053.5|4052.5|0
1629811430000|2021-08-24 13:23:50|||||||||162
1629811440000|2021-08-24 13:24:00|4054.5|4054|4055.5|4054|4056|4055|4054.5|4054|1753
1629811460000|2021-08-24 13:24:20|4056|4054.5|4056|4055.5|4056|4055.5|4056|4054.5|421
1629811470000|2021-08-24 13:24:30|4055.5|4055|4056.5|4055|4056.5|4055.5|4055.5|4054.5|928
1629811490000|2021-08-24 13:24:50|4056|4054.5|4055|4054.5|4056|4054.5|4054.5|4054|3523
1629811500000|2021-08-24 13:25:00|4055.5|4055|4056|4055|4056|4055.5|4055.5|4054.5|434
1629811510000|2021-08-24 13:25:10|4055.5|4054.5|4056.5|4055.5|4056.5|4055.5|4055.5|4054.5|300
1629811520000|2021-08-24 13:25:20|||||||||188
1629811530000|2021-08-24 13:25:30|4056||4056||4056||4056||0
1629811540000|2021-08-24 13:25:40|4056.5|4056|4056.5|4055.5|4056.5|4056|4056.5|4055.5|725
1629811550000|2021-08-24 13:25:50|||||||||40
1629811560000|2021-08-24 13:26:00|4057|4056|4057|4056|4057.5|4056.5|4057|4056|889
1629811580000|2021-08-24 13:26:20|4057.5|4056.5|4057.5|4057|4058|4057|4057.5|4056|549
1629811590000|2021-08-24 13:26:30|4058||4058||4058||4057.5||851
1629811600000|2021-08-24 13:26:40||4057.5||4057.5||4057.5||4057|0
1629811610000|2021-08-24 13:26:50|4058.5|4058|4058.5|4057.5|4058.5|4058|4058|4057.5|989
1629811620000|2021-08-24 13:27:00|4058||4058.5||4058.5||4058||0
1629811630000|2021-08-24 13:27:10|4058||4058||4058||4058||339
1629811640000|2021-08-24 13:27:20|4058.5|4057|4058|4057.5|4058.5|4057.5|4057.5|4057|2692
1629811650000|2021-08-24 13:27:30|4057.5|4057|4058|4057|4058|4057.5|4057.5|4057|744
1629811700000|2021-08-24 13:28:20|||||||||10
1629811730000|2021-08-24 13:28:50|4058.5|4057.5|4058.5|4057.5|4058.5|4058|4058.5|4057|1542
1629811760000|2021-08-24 13:29:20|4058|4057|4058|4057|4058|4057|4057|4056.5|6054
1629811770000|2021-08-24 13:29:30|||||||||130
1629811790000|2021-08-24 13:29:50|4057.5|4057.5|4058.5|4057.5|4059.5|4059|4057.5|4057|6013
1629811800000|2021-08-24 13:30:00|4058|4058|4056.5|4055.5|4059|4058|4056|4055.5|8236
1629811810000|2021-08-24 13:30:10|4056|4055|4056.5|4055.5|4056.5|4056|4055.5|4055|2965
1629811820000|2021-08-24 13:30:20|4056|4055|4056.5|4055.5|4056.5|4055.5|4056|4055|116
1629811830000|2021-08-24 13:30:30|4056|4055|4057.5|4057|4058|4057|4056|4055|3465
1629811840000|2021-08-24 13:30:40|4058|4057.5|4059.5|4058.5|4060|4059.5|4057.5|4057.5|5409
1629811850000|2021-08-24 13:30:50|4059|4058|4059|4058|4059|4058|4058.5|4058|2907
1629811860000|2021-08-24 13:31:00|4058.5|4057.5|4056|4055.5|4059|4057.5|4056|4055.5|16102
1629811870000|2021-08-24 13:31:10|4055.5|4055|4054|4053|4055.5|4055|4054|4052.5|874
1629811880000|2021-08-24 13:31:20|4053.5|4052.5|4053|4052|4053.5|4053|4053|4051.5|1486
1629811890000|2021-08-24 13:31:30|4052.5|4051.5|4053|4052|4053|4052.5|4052.5|4051|790
1629811900000|2021-08-24 13:31:40|4053.5|4052.5|4052.5|4051.5|4053.5|4053|4052.5|4051.5|2183
1629811910000|2021-08-24 13:31:50|4053|4052|4054.5|4053|4054.5|4053.5|4053|4052|2649
1629811920000|2021-08-24 13:32:00|4055|4053.5|4055.5|4054|4055.5|4054.5|4054.5|4053.5|0
1629811930000|2021-08-24 13:32:10|4055|4054.5|4056|4055|4056|4055|4055|4054.5|75
1629811940000|2021-08-24 13:32:20|4055.5|4054.5|4055.5|4054.5|4056|4055|4055|4054.5|1484
1629811950000|2021-08-24 13:32:30||4055||4054.5||4055||4054.5|0
1629811960000|2021-08-24 13:32:40|4055|4054|4055.5|4054.5|4055.5|4054.5|4054.5|4054|3242
1629811970000|2021-08-24 13:32:50|4056|4055|4056.5|4055.5|4057|4056|4055.5|4055|277
1629811990000|2021-08-24 13:33:10|4057|4056|4058|4057|4058.5|4057.5|4057|4055.5|889
1629812000000|2021-08-24 13:33:20|4057.5|4056.5|4058.5|4058|4058.5|4058|4057|4056.5|804
1629812010000|2021-08-24 13:33:30|4059|4058.5|4060|4059.5|4061|4060.5|4059|4058.5|1831
1629812020000|2021-08-24 13:33:40|4060.5|4060|4061|4060|4061|4060.5|4060.5|4060|258
1629812030000|2021-08-24 13:33:50|4060.5|4060.5|4061|4060|4061|4060.5|4060.5|4060|1205
1629812040000|2021-08-24 13:34:00|4060.5|4059.5|4060|4059|4061|4059.5|4059.5|4059|3328
1629812060000|2021-08-24 13:34:20|4059.5|4058.5|4059|4058.5|4059.5|4058.5|4058.5|4058|3437
1629812070000|2021-08-24 13:34:30|4058.5|4058|4059|4058|4059|4058|4058.5|4058|357
1629812080000|2021-08-24 13:34:40|4059.5|4058.5|4060.5|4059.5|4060.5|4060|4059.5|4058|2361
1629812090000|2021-08-24 13:34:50||4060||4060||4060||4060|0
1629812100000|2021-08-24 13:35:00|4061|4060.5|4061|4060|4061|4060.5|4060.5|4060|1429
1629812110000|2021-08-24 13:35:10|4060.5|4059.5|4060.5|4059.5|4061|4059.5|4060|4059.5|1459
1629812130000|2021-08-24 13:35:30|4060|4059|4061|4059.5|4061|4060|4059.5|4058.5|3088
1629812140000|2021-08-24 13:35:40|4060.5||4061||4061||4060.5||45
1629812150000|2021-08-24 13:35:50||4060||4060||4060.5||4060|0
1629812160000|2021-08-24 13:36:00|4060.5||4060.5||4061||4060.5||1131
1629812170000|2021-08-24 13:36:10|4060|4059.5|4060.5|4060|4060.5|4060|4060|4059.5|137
1629812180000|2021-08-24 13:36:20|4060|4059.5|4059|4058|4060|4059.5|4059|4058|4144
1629812200000|2021-08-24 13:36:40|4058.5|4057.5|4058|4057.5|4058.5|4057.5|4058|4057.5|534
1629812210000|2021-08-24 13:36:50|4058.5|4058|4059.5|4058.5|4059.5|4059|4058.5|4057.5|8243
1629812220000|2021-08-24 13:37:00|4060|4059|4059.5|4058.5|4060|4059.5|4059|4058.5|2849
1629812230000|2021-08-24 13:37:10|4060|4059|4060|4059|4060|4059|4060|4059|778
1629812240000|2021-08-24 13:37:20|4060.5|4059.5|4060.5|4059.5|4060.5|4060|4060.5|4059.5|516
1629812250000|2021-08-24 13:37:30|4061|4060|4061.5|4060.5|4061.5|4060.5|4061|4059.5|475
1629812260000|2021-08-24 13:37:40|4061|4060|4061.5|4060.5|4061.5|4060.5|4060.5|4060|901
1629812270000|2021-08-24 13:37:50|4062|4061|4060.5|4060|4062|4061|4060.5|4060|2815
1629812280000|2021-08-24 13:38:00|4060|4059.5|4060.5|4059.5|4060.5|4059.5|4060|4059.5|2072
1629812290000|2021-08-24 13:38:10|4060||4060.5||4060.5||4060||610
1629812300000|2021-08-24 13:38:20|4060||4060||4060||4060||54
1629812310000|2021-08-24 13:38:30|4060.5|4059|4059.5|4059|4060.5|4059.5|4059.5|4059|1091
1629812320000|2021-08-24 13:38:40|4060|4059.5|4060|4059|4060|4059.5|4060|4059|127
1629812330000|2021-08-24 13:38:50|4059.5|4058.5|4059|4058|4059.5|4058.5|4058.5|4058|2312
1629812340000|2021-08-24 13:39:00|||||||||47
1629812350000|2021-08-24 13:39:10|4058.5|4057.5|4058|4057.5|4058.5|4057.5|4058|4057.5|1166
1629812360000|2021-08-24 13:39:20|4057.5|4057|4058|4057|4058|4057.5|4057.5|4056.5|1611
1629812370000|2021-08-24 13:39:30|4057.5|4056.5|4058|4057|4058|4057|4057.5|4056.5|57
1629812390000|2021-08-24 13:39:50|4058.5|4057.5|4059|4058|4059|4058|4058.5|4057|669
1629812400000|2021-08-24 13:40:00|4058.5||4059||4059||4058.5||104
1629812410000|2021-08-24 13:40:10|4059.5|4058.5|4060|4059|4060|4059.5|4059.5|4058.5|385
1629812430000|2021-08-24 13:40:30|4059.5|4058.5|4058.5|4057.5|4059.5|4059|4057.5|4057|3899
1629812440000|2021-08-24 13:40:40|4058|4058|4058|4057.5|4058|4058|4058|4057.5|11
1629812450000|2021-08-24 13:40:50|4058.5|4058|4059|4058|4059|4058.5|4058.5|4058|296
1629812460000|2021-08-24 13:41:00|4059.5|4058.5|4060|4059|4060.5|4059.5|4059.5|4058|1322
1629812470000|2021-08-24 13:41:10|4060.5|4059.5|4060|4059|4060.5|4059.5|4059.5|4058.5|1922
1629812480000|2021-08-24 13:41:20|4060.5|4059.5|4060|4059.5|4060.5|4059.5|4060|4059.5|259
1629812490000|2021-08-24 13:41:30|4060.5|4059|4059.5|4059|4060.5|4059|4059.5|4059|1516
1629812510000|2021-08-24 13:41:50|||||||||755
1629812520000|2021-08-24 13:42:00|4060||4060||4060||4060||1090
1629812530000|2021-08-24 13:42:10|4059.5||4059.5||4059.5||4059.5||0
1629812550000|2021-08-24 13:42:30|4060|4059.5|4059.5|4059|4060|4059.5|4059.5|4059|2384
1629812560000|2021-08-24 13:42:40|||||||||107
1629812570000|2021-08-24 13:42:50|4060||4060||4060||4059.5||86
1629812580000|2021-08-24 13:43:00|4059.5||4059.5||4059.5||4059.5||0
1629812590000|2021-08-24 13:43:10|4059|4058.5|4059.5|4059|4059.5|4059|4059|4058.5|3730
1629812600000|2021-08-24 13:43:20|4060||4059.5||4060||4059.5||507
1629812610000|2021-08-24 13:43:30|4060|4059.5|4060|4059|4060|4059.5|4058.5|4058|6145
1629812620000|2021-08-24 13:43:40|4059.5||4059.5||4060||4059.5||200
1629812630000|2021-08-24 13:43:50|4060||4060||4060||4059.5||699
1629812640000|2021-08-24 13:44:00|4060.5|4059.5|4060|4059|4060.5|4060|4060|4059|1138
1629812650000|2021-08-24 13:44:10|4060.5|4059.5|4060|4059|4060.5|4059.5|4060|4059|385
1629812660000|2021-08-24 13:44:20|4060.5|4059.5|4061|4060|4061|4060|4060.5|4059|371
1629812680000|2021-08-24 13:44:40|4061.5|4060.5|4062|4061|4062|4061.5|4061.5|4060.5|1409
1629812710000|2021-08-24 13:45:10|4062.5|4061.5|4062|4061.5|4062.5|4062|4062|4061|4741
1629812720000|2021-08-24 13:45:20||4061||4061||4061.5||4061|1126
1629812730000|2021-08-24 13:45:30|4061.5||4062||4062||4061.5||504
1629812740000|2021-08-24 13:45:40|4061.5|4060.5|4061|4060|4062|4060.5|4061|4060|3391
1629812750000|2021-08-24 13:45:50||4060.5||4060.5||4060.5||4060.5|53
1629812770000|2021-08-24 13:46:10|4061.5|4060|4060|4059|4061.5|4061|4060|4059|4140
1629812780000|2021-08-24 13:46:20|4059.5||4060||4060||4059.5||16
1629812800000|2021-08-24 13:46:40|||||||||450
1629812810000|2021-08-24 13:46:50|||||||||770
1629812820000|2021-08-24 13:47:00|4060.5|4059.5|4060.5|4059.5|4061|4060|4060.5|4059.5|1225
1629812830000|2021-08-24 13:47:10|4061|4060|4061|4060.5|4061|4060.5|4061|4060|400
1629812840000|2021-08-24 13:47:20|4061.5|4061|4062|4061|4062|4061|4061.5|4061|1148
1629812850000|2021-08-24 13:47:30|4061.5|4061.5|4061|4060.5|4061.5|4061.5|4061|4060.5|2315
1629812860000|2021-08-24 13:47:40|4061.5|4061|4060.5|4059.5|4061.5|4061|4060.5|4059.5|5529
1629812870000|2021-08-24 13:47:50|4060|4059|4060.5|4059.5|4060.5|4059.5|4060|4059|497
1629812880000|2021-08-24 13:48:00|4060||4060||4060||4060||60
1629812890000|2021-08-24 13:48:10|4059.5|4059|4060|4059|4060|4059|4059.5|4059|672
1629812910000|2021-08-24 13:48:30|4059.5|4058.5|4059|4058|4060|4058.5|4059|4058|2468
1629812920000|2021-08-24 13:48:40|4058.5||4058.5||4058.5||4058.5||172
1629812930000|2021-08-24 13:48:50|4058|4057.5|4056.5|4055.5|4058.5|4057.5|4056.5|4055.5|3515
1629812940000|2021-08-24 13:49:00|4057|4056|4057|4055.5|4057|4056|4056.5|4055.5|571
1629812950000|2021-08-24 13:49:10|4056.5||4056.5||4056.5||4056.5||86
1629812960000|2021-08-24 13:49:20|4057|4056|4056.5|4055.5|4057|4056|4056.5|4055.5|84
1629812970000|2021-08-24 13:49:30|4056|4056|4057|4056.5|4057|4056.5|4056|4056|1489
1629812990000|2021-08-24 13:49:50|4057.5|4057|4057|4056.5|4057.5|4057|4057|4056.5|2468
1629813000000|2021-08-24 13:50:00|4056.5|4056|4057|4056.5|4057|4056.5|4056.5|4056|1834
1629813010000|2021-08-24 13:50:10|4057.5|4057|4057.5|4057|4057.5|4057|4057|4056.5|656
1629813020000|2021-08-24 13:50:20|4057|4056.5|4057.5|4057|4057.5|4057|4057|4056.5|1748
1629813030000|2021-08-24 13:50:30|4058|4057.5|4057.5|4057|4058|4057.5|4057.5|4057|1550
1629813040000|2021-08-24 13:50:40|4057|4056.5|4057|4056.5|4057.5|4056.5|4057|4056.5|3853
1629813050000|2021-08-24 13:50:50|4056.5|4056|4057|4056.5|4057.5|4057|4056.5|4055.5|2662
1629813060000|2021-08-24 13:51:00|4057.5|4057|4057.5|4056.5|4057.5|4057|4057|4056.5|1888
1629813090000|2021-08-24 13:51:30|4057|4056|4057|4056|4057|4056.5|4056.5|4056|4299
1629813100000|2021-08-24 13:51:40||4056.5||4056.5||4056.5||4056.5|200
1629813110000|2021-08-24 13:51:50|||||||||1481
1629813120000|2021-08-24 13:52:00|||||||||308
1629813130000|2021-08-24 13:52:10|4056.5|4056|4056|4055.5|4056.5|4056|4056|4055|2613
1629813140000|2021-08-24 13:52:20|4056.5|4056|4057|4056|4057|4056.5|4056|4055.5|727
1629813150000|2021-08-24 13:52:30|4056.5|4055.5|4056.5|4056|4056.5|4056|4056.5|4055.5|1042
1629813160000|2021-08-24 13:52:40|4057|4055.5|4056.5|4056|4057|4056|4056.5|4055.5|364
1629813170000|2021-08-24 13:52:50|4057|4056.5|4056.5|4056|4057|4056.5|4056.5|4056|1992
1629813180000|2021-08-24 13:53:00|4057|4056.5|4057|4056|4057|4056.5|4056.5|4056|788
1629813190000|2021-08-24 13:53:10|||||||||45
1629813200000|2021-08-24 13:53:20||4056.5||4056.5||4056.5||4056.5|54
1629813210000|2021-08-24 13:53:30|4057.5|4057|4059|4058|4059|4058|4057|4056.5|2556
1629813220000|2021-08-24 13:53:40|4059.5|4058.5|4060|4059|4060|4059|4059.5|4058|2718
1629813230000|2021-08-24 13:53:50|||||||||2
1629813240000|2021-08-24 13:54:00|4060.5|4059.5|4060.5|4059.5|4060.5|4060|4060|4059.5|2003
1629813250000|2021-08-24 13:54:10|4060|4060|4060|4059.5|4060.5|4060|4060|4059.5|625
1629813260000|2021-08-24 13:54:20|||||||||452
1629813270000|2021-08-24 13:54:30|4059.5|4059|4059.5|4059|4060|4059|4059.5|4059|3413
1629813280000|2021-08-24 13:54:40|4060|4059.5|4059.5|4059|4060|4059.5|4059.5|4059|1446
1629813290000|2021-08-24 13:54:50|4059|4058.5|4059|4058.5|4059.5|4059|4059|4058.5|2061
1629813300000|2021-08-24 13:55:00|4058.5|4058|4059|4058|4059|4058.5|4058.5|4058|1018
1629813310000|2021-08-24 13:55:10|4058.5|4057.5|4058|4057|4058.5|4057.5|4058|4057|3428
1629813320000|2021-08-24 13:55:20|4058.5|4057.5|4059|4058|4059|4058|4058.5|4057.5|345
1629813330000|2021-08-24 13:55:30|4058.5|4057.5|4058.5|4057.5|4058.5|4057.5|4058.5|4057.5|2
1629813380000|2021-08-24 13:56:20|4059|4058|4059.5|4058.5|4060|4059.5|4058.5|4057.5|1939
1629813410000|2021-08-24 13:56:50|4059|4059|4059.5|4058.5|4059.5|4059|4059|4058.5|1645
1629813420000|2021-08-24 13:57:00|4059|4058|4058|4057.5|4059|4058|4058|4057|5356
1629813440000|2021-08-24 13:57:20|4058.5|4058|4058.5|4057.5|4058.5|4058|4058.5|4057.5|1085
1629813460000|2021-08-24 13:57:40|4058|4057|4058|4057|4058|4057.5|4057.5|4057|2858
1629813470000|2021-08-24 13:57:50|4057.5|4056.5|4057.5|4056.5|4057.5|4056.5|4057|4056.5|1284
1629813480000|2021-08-24 13:58:00|4057|4056|4056.5|4055.5|4057.5|4056|4056.5|4055.5|1090
1629813490000|2021-08-24 13:58:10|4056||4056.5||4056.5||4056||529
1629813520000|2021-08-24 13:58:40|||||||||3
1629813540000|2021-08-24 13:59:00|||||||||9
1629813550000|2021-08-24 13:59:10|4057|4056|4057|4056.5|4057|4056.5|4057|4056|308
1629813560000|2021-08-24 13:59:20||4056||4056||4056.5||4056|343
1629813570000|2021-08-24 13:59:30|||||||||211
1629813600000|2021-08-24 14:00:00|||||||||164
1629813610000|2021-08-24 14:00:10|4057.5|4056.5|4058|4057.5|4058.5|4057.5|4057.5|4056|1245
1629813620000|2021-08-24 14:00:20|4058.5|4058|4061|4060|4061|4060.5|4058.5|4057.5|1237
1629813630000|2021-08-24 14:00:30|4060.5||4061||4061||4060.5||213
1629813640000|2021-08-24 14:00:40|4061.5|4060.5|4061.5|4060.5|4061.5|4060.5|4061|4060.5|450
1629813650000|2021-08-24 14:00:50|4061|4061|4060.5|4060|4061.5|4061|4060.5|4060|4373
1629813660000|2021-08-24 14:01:00|4061|4059.5|4059.5|4059|4061|4060|4059.5|4058.5|6404
1629813670000|2021-08-24 14:01:10|4060||4060||4060||4060||6
1629813690000|2021-08-24 14:01:30|||||||||244
1629813700000|2021-08-24 14:01:40|4059.5||4059.5||4059.5||4059.5||0
1629813710000|2021-08-24 14:01:50|4060||4060||4060||4060||2205
1629813720000|2021-08-24 14:02:00|4060.5|4059.5|4061.5|4060.5|4061.5|4060.5|4060.5|4059.5|4474
1629813730000|2021-08-24 14:02:10|4062|4061|4062|4061|4062.5|4061.5|4062|4061|4249
1629813740000|2021-08-24 14:02:20|4061.5|4061.5|4061.5|4061|4062.5|4061.5|4061.5|4061|4572
1629813750000|2021-08-24 14:02:30|4061|4060.5|4060.5|4060|4061|4060.5|4060.5|4060|2792
1629813770000|2021-08-24 14:02:50|4060|4059.5|4060.5|4059|4060.5|4060|4059.5|4059|1715
1629813780000|2021-08-24 14:03:00|4060|4059.5|4060.5|4059|4060.5|4059.5|4060|4059|501
1629813790000|2021-08-24 14:03:10|4060||4060||4060||4060||0
1629813810000|2021-08-24 14:03:30|||||||||38
1629813820000|2021-08-24 14:03:40|4060.5|4059.5|4060.5|4059.5|4060.5|4059.5|4060.5|4059.5|339
1629813830000|2021-08-24 14:03:50|4060||4060||4060||4060||1140
1629813840000|2021-08-24 14:04:00|4060.5|4060|4061.5|4060.5|4062|4061|4060.5|4059.5|1021
1629813850000|2021-08-24 14:04:10|4062|4061|4062.5|4061|4062.5|4061.5|4062|4061|331
1629813860000|2021-08-24 14:04:20|4062||4062.5||4062.5||4062||0
1629813870000|2021-08-24 14:04:30|4062||4061.5||4062||4061.5||62
1629813880000|2021-08-24 14:04:40|4062||4062||4062||4062||62
1629813890000|2021-08-24 14:04:50|||||||||210
1629813900000|2021-08-24 14:05:00|4062.5|4061.5|4063|4062|4063|4062.5|4062.5|4061.5|1274
1629813910000|2021-08-24 14:05:10|4062.5|4062.5|4063.5|4062.5|4063.5|4062.5|4062.5|4062|1564
1629813920000|2021-08-24 14:05:20|4064|4063|4064|4063.5|4064|4063.5|4063.5|4063|1663
1629813930000|2021-08-24 14:05:30|4064.5|4063|4062.5|4061.5|4064.5|4063|4062|4061.5|5121
1629813940000|2021-08-24 14:05:40|4062|4062|4062.5|4061.5|4062.5|4062|4062|4061.5|620
1629813960000|2021-08-24 14:06:00|4062|4061|4062|4061|4062|4061.5|4061.5|4060.5|1949
1629813970000|2021-08-24 14:06:10|||||||||38
1629813980000|2021-08-24 14:06:20|4062.5|4061.5|4062.5|4061.5|4063.5|4062.5|4062|4061.5|1654
1629813990000|2021-08-24 14:06:30|4063|4062|4063|4061.5|4063|4062|4063|4061.5|38
1629814000000|2021-08-24 14:06:40|4062.5|4062|4063|4062.5|4063|4062.5|4062.5|4062|79
1629814010000|2021-08-24 14:06:50|4063.5|4063|4063|4062|4063.5|4063|4062.5|4062|2395
1629814020000|2021-08-24 14:07:00|4062.5|4061.5|4061|4060.5|4062.5|4061.5|4061|4060|7136
1629814030000|2021-08-24 14:07:10|4061.5|4060|4061.5|4061|4061.5|4061|4061.5|4060|687
1629814040000|2021-08-24 14:07:20|4061|4060.5|4061.5|4060.5|4061.5|4061|4061|4060.5|610
1629814060000|2021-08-24 14:07:40|||||||||150
1629814070000|2021-08-24 14:07:50|4061||4061.5||4061.5||4061||259
1629814080000|2021-08-24 14:08:00|||||||||450
1629814100000|2021-08-24 14:08:20|4062|4061|4061.5|4061|4062|4061|4061.5|4060.5|2730
1629814110000|2021-08-24 14:08:30|4061|4060.5|4061.5|4060.5|4061.5|4060.5|4061|4060.5|916
1629814130000|2021-08-24 14:08:50||4061||4060.5||4061||4060.5|29
1629814140000|2021-08-24 14:09:00|4062|4061|4062.5|4061.5|4062.5|4062|4062|4061|520
1629814150000|2021-08-24 14:09:10|4063|4062|4063.5|4062.5|4063.5|4063|4063|4062|1206
1629814160000|2021-08-24 14:09:20|4063|4063|4063|4062.5|4063.5|4063|4063|4062.5|404
1629814170000|2021-08-24 14:09:30|4063.5|4063|4063.5|4062.5|4063.5|4063|4063|4062.5|877
1629814190000|2021-08-24 14:09:50|4063|4063|4063|4062.5|4063|4063|4063|4062.5|83
1629814200000|2021-08-24 14:10:00|4062.5|4062|4062|4061|4063|4062|4061.5|4061|5992
1629814220000|2021-08-24 14:10:20|4061.5|4061.5|4062|4061|4062|4061.5|4061.5|4061|2072
1629814240000|2021-08-24 14:10:40|4061.5|4060.5|4062|4061|4062|4061.5|4061|4060.5|1606
1629814260000|2021-08-24 14:11:00|4061.5|4060.5|4062|4061|4062|4061.5|4061.5|4060.5|1790
1629814270000|2021-08-24 14:11:10|4062.5|4061.5|4062.5|4062|4062.5|4062|4062.5|4061|2078
1629814280000|2021-08-24 14:11:20|4062|4061.5|4062.5|4061.5|4062.5|4061.5|4062|4061|393
1629814290000|2021-08-24 14:11:30|4063|4062|4063|4062.5|4063|4062.5|4063|4062|449
1629814300000|2021-08-24 14:11:40|4063.5|4063|4063|4062|4063.5|4063|4062.5|4062|1310
1629814330000|2021-08-24 14:12:10|4063.5|4062.5|4063|4062.5|4063.5|4063|4063|4062.5|3954
1629814340000|2021-08-24 14:12:20|4062.5|4062|4063|4062|4063|4062.5|4062.5|4062|895
1629814350000|2021-08-24 14:12:30|||||||||36
1629814370000|2021-08-24 14:12:50|||||||||19
1629814380000|2021-08-24 14:13:00|4062.5||4062.5||4062.5||4062.5||875
1629814390000|2021-08-24 14:13:10|4062|4061.5|4061.5|4061|4062|4061.5|4061.5|4060.5|4603
1629814400000|2021-08-24 14:13:20|4062|4061.5|4062|4061|4062|4061.5|4061.5|4061|2166
1629814410000|2021-08-24 14:13:30|||||||||217
1629814430000|2021-08-24 14:13:50|||||||||475
1629814440000|2021-08-24 14:14:00|4061.5|4061.5|4062|4061.5|4062.5|4062|4061.5|4061|3197
1629814450000|2021-08-24 14:14:10|||||||||551
1629814460000|2021-08-24 14:14:20|4062.5|4062|4062.5|4061.5|4062.5|4062|4062|4061.5|883
1629814470000|2021-08-24 14:14:30||4062||4061.5||4062||4061.5|153
1629814490000|2021-08-24 14:14:50||4062||4061.5||4062||4061.5|149
1629814510000|2021-08-24 14:15:10|4062|4061|4062|4061.5|4062.5|4061.5|4061.5|4061|4460
1629814520000|2021-08-24 14:15:20|4062.5||4062||4062.5||4062||799
1629814530000|2021-08-24 14:15:30|4062.5||4062.5||4062.5||4062.5||0
1629814550000|2021-08-24 14:15:50|||||||||1
1629814560000|2021-08-24 14:16:00|4063|4062|4062.5|4061.5|4064.5|4063.5|4062.5|4061.5|4959
1629814570000|2021-08-24 14:16:10|4063|4062|4062.5|4061.5|4063|4062|4062.5|4061.5|0
1629814580000|2021-08-24 14:16:20|||||||||238
1629814600000|2021-08-24 14:16:40||4062||4062||4062||4062|3
1629814610000|2021-08-24 14:16:50|4063|4062.5|4064|4063.5|4064|4063.5|4063|4062.5|3301
1629814620000|2021-08-24 14:17:00|4064.5|4064|4064.5|4064|4065|4064|4064.5|4064|423
1629814630000|2021-08-24 14:17:10|4065|4064.5|4065.5|4065|4066|4065|4065|4064.5|3297
1629814640000|2021-08-24 14:17:20|4066||4066||4066||4066||213
1629814650000|2021-08-24 14:17:30||4065.5||4065.5||4065.5||4065.5|255
1629814660000|2021-08-24 14:17:40|4066.5|4066|4067|4066|4067|4066.5|4066.5|4066|320
1629814670000|2021-08-24 14:17:50|4066.5|4066.5|4067|4066|4067|4066.5|4066.5|4066|1345
1629814680000|2021-08-24 14:18:00|4066.5|4066.5|4067|4066.5|4067|4066.5|4066.5|4066.5|512
1629814690000|2021-08-24 14:18:10|4066.5|4066|4066|4065.5|4066.5|4066|4066|4065.5|3099
1629814700000|2021-08-24 14:18:20|4066.5|4066|4066.5|4065.5|4067|4066|4066|4065.5|1168
1629814720000|2021-08-24 14:18:40|4066|4065|4065.5|4064.5|4066|4065|4065.5|4064.5|3516
1629814730000|2021-08-24 14:18:50|4066|4065|4066|4065.5|4066|4065.5|4066|4065|934
1629814740000|2021-08-24 14:19:00|4065.5|4065|4066|4065.5|4066|4065.5|4065.5|4065|259
1629814750000|2021-08-24 14:19:10|4066.5|4066|4067|4066|4067|4066|4066.5|4066|1391
1629814760000|2021-08-24 14:19:20|4066.5|4066.5|4067.5|4067|4067.5|4067|4066.5|4066.5|345
1629814770000|2021-08-24 14:19:30|4067|4066.5|4067.5|4067|4067.5|4067|4067|4066.5|1135
1629814790000|2021-08-24 14:19:50|||||||||1046
1629814800000|2021-08-24 14:20:00|4067|4066.5|4067.5|4066.5|4067.5|4067|4067|4066.5|2543
1629814810000|2021-08-24 14:20:10|4068|4067|4068|4067|4068.5|4067.5|4068|4066.5|281
1629814820000|2021-08-24 14:20:20|4068.5||4068||4068.5||4068||29
1629814830000|2021-08-24 14:20:30|4068.5|4067.5|4068.5|4068|4068.5|4068|4068.5|4067.5|832
1629814840000|2021-08-24 14:20:40|4069|4067.5|4068|4067.5|4069|4067.5|4068|4067.5|538
1629814850000|2021-08-24 14:20:50|4068.5|4068|4069.5|4068.5|4069.5|4068.5|4068.5|4068|805
1629814860000|2021-08-24 14:21:00|4070|4068|4070.5|4069.5|4070.5|4069.5|4069.5|4068|739
1629814870000|2021-08-24 14:21:10|||||||||122
1629814890000|2021-08-24 14:21:30|4071|4070|4071.5|4071|4072|4071|4071|4070|1266
1629814910000|2021-08-24 14:21:50|4071|4070.5|4071|4069.5|4071|4070.5|4070.5|4069.5|4868
1629814920000|2021-08-24 14:22:00||4070||4070.5||4070.5||4070|10
1629814930000|2021-08-24 14:22:10|4071.5|4071|4072.5|4071.5|4072.5|4071.5|4071.5|4071|1141
1629814940000|2021-08-24 14:22:20|4072|4072|4072.5|4071.5|4072.5|4072|4071.5|4071|2660
1629814950000|2021-08-24 14:22:30|||||||||74
1629814960000|2021-08-24 14:22:40|4072||4072.5||4072.5||4072||0
1629814970000|2021-08-24 14:22:50|4072||4072.5||4072.5||4072||100
1629814980000|2021-08-24 14:23:00||4072||4072||4072||4072|270
1629814990000|2021-08-24 14:23:10|4072|4071.5|4072.5|4071.5|4072.5|4072|4072|4071.5|989
1629815000000|2021-08-24 14:23:20|4072|4071|4071.5|4070.5|4072|4071|4071|4070.5|4631
1629815020000|2021-08-24 14:23:40|4071|4070|4070.5|4069.5|4071.5|4070|4070|4069.5|2287
1629815030000|2021-08-24 14:23:50|4070|4070|4070.5|4069.5|4070.5|4070|4070|4069.5|223
1629815040000|2021-08-24 14:24:00|4070||4070||4070||4070||250
1629815060000|2021-08-24 14:24:20|4070.5|4070|4071|4070.5|4071.5|4070.5|4070.5|4069.5|1361
1629815070000|2021-08-24 14:24:30|4071.5|4071|4072.5|4071.5|4072.5|4071.5|4071.5|4071|942
1629815090000|2021-08-24 14:24:50|4073.5|4072|4073|4072.5|4073.5|4072.5|4073|4072|722
1629815100000|2021-08-24 14:25:00|4072.5|4072|4073.5|4072.5|4073.5|4072.5|4072.5|4072|538
1629815110000|2021-08-24 14:25:10|4073||4073||4073.5||4073||265
1629815130000|2021-08-24 14:25:30||4072||4072||4072.5||4072|1907
1629815140000|2021-08-24 14:25:40|4072.5|4071.5|4071.5|4070.5|4073|4071.5|4071.5|4070.5|2268
1629815150000|2021-08-24 14:25:50|4071|4070|4071|4070|4071|4070.5|4070.5|4070|1519
1629815160000|2021-08-24 14:26:00|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|340
1629815180000|2021-08-24 14:26:20|4071|4071|4071.5|4071|4071.5|4071|4071|4070.5|442
1629815190000|2021-08-24 14:26:30|4071|4070.5|4071.5|4070.5|4071.5|4070.5|4071|4070.5|467
1629815200000|2021-08-24 14:26:40|4071|4070|4070.5|4069.5|4071.5|4070.5|4070|4069.5|2088
1629815220000|2021-08-24 14:27:00|4070|4069|4070|4069|4070.5|4069.5|4070|4069|1508
1629815260000|2021-08-24 14:27:40|4069.5|4069.5|4070|4069.5|4070|4069.5|4069.5|4069.5|271
1629815280000|2021-08-24 14:28:00|4069.5|4069|4070|4069|4070.5|4069.5|4069.5|4069|1875
1629815290000|2021-08-24 14:28:10|||||||||20
1629815310000|2021-08-24 14:28:30|4070.5|4069.5|4070.5|4070|4070.5|4070|4070.5|4069.5|1105
1629815320000|2021-08-24 14:28:40|4070|4069.5|4070.5|4069.5|4070.5|4070|4070|4069.5|1974
1629815340000|2021-08-24 14:29:00|4070|4069|4069|4068.5|4070|4069|4069|4068.5|3177
1629815350000|2021-08-24 14:29:10|4068.5|4068|4068.5|4068|4069|4068.5|4068.5|4067.5|2051
1629815360000|2021-08-24 14:29:20|4069|4068.5|4069|4068.5|4069|4068.5|4068.5|4068|865
1629815370000|2021-08-24 14:29:30||4068||4068||4068||4068|0
1629815380000|2021-08-24 14:29:40||4068.5||4068||4068.5||4068|1040
1629815390000|2021-08-24 14:29:50|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|4069|4068.5|299
1629815400000|2021-08-24 14:30:00|||||||||297
1629815410000|2021-08-24 14:30:10||4069||4069||4069||4069|100
1629815420000|2021-08-24 14:30:20|4069|4068.5|4069.5|4068.5|4069.5|4069|4069|4068.5|1929
1629815440000|2021-08-24 14:30:40||4069||4069||4069||4069|1
1629815450000|2021-08-24 14:30:50|4069|4068.5|4069.5|4068.5|4069.5|4068.5|4069|4068.5|786
1629815460000|2021-08-24 14:31:00|4069|4069|4069.5|4068.5|4069.5|4069|4069|4068.5|229
1629815470000|2021-08-24 14:31:10|4069|4068|4069|4068|4069|4068.5|4068.5|4068|2193
1629815480000|2021-08-24 14:31:20||4068.5||4068.5||4068.5||4068.5|46
1629815490000|2021-08-24 14:31:30|4068.5|4068|4067.5|4067|4068.5|4068|4067.5|4067|2854
1629815500000|2021-08-24 14:31:40|4067|4066.5|4067.5|4066.5|4067.5|4067|4067|4066.5|702
1629815510000|2021-08-24 14:31:50|4067|4066|4066.5|4065.5|4067|4066.5|4066.5|4065.5|965
1629815520000|2021-08-24 14:32:00|4067|4066|4066|4065.5|4067|4066.5|4066|4065.5|2117
1629815530000|2021-08-24 14:32:10|4065.5|4065|4065.5|4065|4066|4065|4065.5|4065|687
1629815540000|2021-08-24 14:32:20|4066|4065.5|4067|4066|4067|4066.5|4065.5|4065|1526
1629815550000|2021-08-24 14:32:30|4066.5|4065.5|4066.5|4065.5|4066.5|4066|4066.5|4065.5|210
1629815560000|2021-08-24 14:32:40||4066||4066||4066||4066|0
1629815570000|2021-08-24 14:32:50|||||||||1000
1629815580000|2021-08-24 14:33:00|4067|4066.5|4067|4066|4067|4066.5|4066.5|4066|1033
1629815590000|2021-08-24 14:33:10|4066.5|4065.5|4066.5|4065.5|4066.5|4066|4066.5|4065.5|1395
1629815600000|2021-08-24 14:33:20|||||||||46
1629815610000|2021-08-24 14:33:30||4066||4065.5||4066||4065.5|0
1629815620000|2021-08-24 14:33:40|4067|4066|4067.5|4066.5|4067.5|4067|4067|4066|956
1629815630000|2021-08-24 14:33:50||4067||4067||4067||4067|100
1629815640000|2021-08-24 14:34:00|4067|4066.5|4068|4067|4068|4067|4067|4066.5|1255
1629815650000|2021-08-24 14:34:10|4067.5||4067.5||4067.5||4067.5||0
1629815660000|2021-08-24 14:34:20|4068|4067.5|4067.5|4067|4068|4067.5|4067.5|4067|481
1629815670000|2021-08-24 14:34:30|4067|4066.5|4067.5|4066.5|4067.5|4067|4067|4066.5|2736
1629815700000|2021-08-24 14:35:00|4067|4067|4067.5|4066.5|4067.5|4067|4067|4066.5|795
1629815720000|2021-08-24 14:35:20|4067|4066|4067|4066.5|4067.5|4066.5|4066.5|4066|2655
1629815730000|2021-08-24 14:35:30|4067.5|4066|4067|4066|4067.5|4066.5|4066.5|4066|779
1629815760000|2021-08-24 14:36:00|4066.5|4065.5|4066.5|4065.5|4067|4066|4066|4065.5|3077
1629815770000|2021-08-24 14:36:10|4067|4066|4067|4066|4067|4066|4066.5|4066|192
1629815780000|2021-08-24 14:36:20|4066.5|4065.5|4066.5|4065.5|4066.5|4065.5|4066|4065.5|865
1629815790000|2021-08-24 14:36:30|4066|4065|4065.5|4065|4066|4065.5|4065.5|4065|1840
1629815800000|2021-08-24 14:36:40|4066||4066||4066||4065.5||319
1629815810000|2021-08-24 14:36:50|4065.5|4064.5|4065|4064|4065.5|4064.5|4065|4064|1614
1629815820000|2021-08-24 14:37:00|4065.5|4064.5|4065.5|4065|4065.5|4065|4065.5|4064.5|757
1629815830000|2021-08-24 14:37:10|4065|4064.5|4065.5|4065|4065.5|4065|4064.5|4064|1204
1629815840000|2021-08-24 14:37:20|4066.5|4065.5|4066.5|4065.5|4067|4066|4066|4065.5|2919
1629815850000|2021-08-24 14:37:30||4066||4066||4066||4066|20
1629815860000|2021-08-24 14:37:40|4067|4065.5|4067|4066.5|4067|4066.5|4067|4065.5|243
1629815870000|2021-08-24 14:37:50|4066.5|4066|4067|4066|4067|4066.5|4066.5|4066|1627
1629815880000|2021-08-24 14:38:00||4066.5||4066.5||4066.5||4066.5|13
1629815900000|2021-08-24 14:38:20|4067.5|4067|4067.5|4067|4067.5|4067|4067.5|4067|246
1629815910000|2021-08-24 14:38:30|4068|4067.5|4068|4067.5|4068|4067.5|4068|4067|127
1629815920000|2021-08-24 14:38:40|4068.5|4068|4069.5|4068.5|4070.5|4070|4068.5|4068|5528
1629815930000|2021-08-24 14:38:50||4069||4069||4069||4069|0
1629815940000|2021-08-24 14:39:00|4069|4068.5|4069.5|4069|4070|4069|4069|4068.5|1363
1629815950000|2021-08-24 14:39:10|||||||||100
1629815960000|2021-08-24 14:39:20|4070|4069.5|4071|4070|4071|4070|4070|4069.5|269
1629815970000|2021-08-24 14:39:30|4070.5|4069.5|4071.5|4071|4072|4071|4070|4069.5|6306
1629815980000|2021-08-24 14:39:40|4072|4070.5|4071|4070.5|4072|4070.5|4070.5|4070|5891
1629815990000|2021-08-24 14:39:50|4070.5|4070|4070.5|4070|4070.5|4070|4070.5|4070|523
1629816000000|2021-08-24 14:40:00|4071|4070.5|4071|4070.5|4071|4070.5|4071|4070.5|91
1629816010000|2021-08-24 14:40:10|4070.5|4070|4071|4070.5|4071|4070.5|4070.5|4070|599
1629816020000|2021-08-24 14:40:20|4070.5|4070|4071|4070|4071|4070|4070.5|4070|466
1629816050000|2021-08-24 14:40:50||4070.5||4070.5||4070.5||4070.5|193
1629816060000|2021-08-24 14:41:00|4070.5|4070|4071|4070.5|4071|4070.5|4070.5|4070|954
1629816070000|2021-08-24 14:41:10|||||||||45
1629816080000|2021-08-24 14:41:20|4071.5|4071|4071|4070|4071.5|4071|4070.5|4070|4377
1629816090000|2021-08-24 14:41:30||4070.5||4070||4070.5||4070|129
1629816110000|2021-08-24 14:41:50|4071.5|4070.5|4072|4071|4072|4071.5|4071.5|4070|1158
1629816120000|2021-08-24 14:42:00|4071.5||4072||4072||4071.5||344
1629816130000|2021-08-24 14:42:10|4071.5||4072||4072||4071.5||150
1629816140000|2021-08-24 14:42:20||4071.5||4071.5||4071.5||4071.5|397
1629816150000|2021-08-24 14:42:30|||||||||100
1629816160000|2021-08-24 14:42:40|4072.5|4072|4073|4072|4073|4072|4072.5|4072|485
1629816170000|2021-08-24 14:42:50|4073.5||4073.5||4073.5||4073.5||0
1629816180000|2021-08-24 14:43:00|4073|4072.5|4074|4073.5|4074|4073.5|4073|4072.5|1330
1629816190000|2021-08-24 14:43:10|4074.5|4074|4074.5|4073.5|4074.5|4074|4074|4073.5|359
1629816200000|2021-08-24 14:43:20|4075|4074|4075|4074.5|4075.5|4074.5|4075|4074|1796
1629816210000|2021-08-24 14:43:30|4074.5|4074|4074|4073.5|4075|4074.5|4074|4073.5|5122
1629816220000|2021-08-24 14:43:40|4074.5|4074|4075|4074|4075|4074|4074.5|4074|212
1629816240000|2021-08-24 14:44:00|4074.5||4074.5||4075||4074.5||0
1629816250000|2021-08-24 14:44:10|4075||4075||4075||4074.5||1184
1629816260000|2021-08-24 14:44:20|4074.5|4073.5|4074|4073|4075|4073.5|4073|4072|7234
1629816270000|2021-08-24 14:44:30|4073|4072.5|4073|4072.5|4074|4073|4073|4072.5|1951
1629816280000|2021-08-24 14:44:40|4072.5|4072|4072.5|4072|4072.5|4072|4072.5|4072|573
1629816290000|2021-08-24 14:44:50|4072|4071.5|4072|4071.5|4072|4071.5|4072|4071.5|671
1629816300000|2021-08-24 14:45:00|4071.5|4071|4072|4071|4072|4071.5|4071|4070.5|2765
1629816320000|2021-08-24 14:45:20|4072.5|4071.5|4072|4071.5|4072.5|4072|4072|4071.5|522
1629816330000|2021-08-24 14:45:30|4072.5||4072.5||4072.5||4072.5||34
1629816360000|2021-08-24 14:46:00|||||||||24
1629816370000|2021-08-24 14:46:10|||||||||150
1629816380000|2021-08-24 14:46:20|4073|4072|4073|4072.5|4073|4072.5|4073|4072|358
1629816390000|2021-08-24 14:46:30|4073.5|4073|4073|4072|4073.5|4073|4072.5|4072|3170
1629816410000|2021-08-24 14:46:50|||||||||100
1629816420000|2021-08-24 14:47:00|4072.5||4073||4073||4072.5||101
1629816430000|2021-08-24 14:47:10|4072.5||4072.5||4073||4072.5||2743
1629816440000|2021-08-24 14:47:20|||||||||865
1629816460000|2021-08-24 14:47:40|4072|4071.5|4073|4072|4073|4072|4072|4071.5|2370
1629816480000|2021-08-24 14:48:00|4073.5|4072.5|4073|4072|4073.5|4073|4073|4072|1767
1629816490000|2021-08-24 14:48:10||4072.5||4072||4072.5||4072|1675
1629816520000|2021-08-24 14:48:40||4072.5||4072.5||4072.5||4072.5|29
1629816540000|2021-08-24 14:49:00|||||||||294
1629816550000|2021-08-24 14:49:10|4073.5|4073|4073.5|4073|4073.5|4073|4073.5|4073|10432
1629816560000|2021-08-24 14:49:20|4073|4072.5|4073.5|4073|4073.5|4073|4073|4072.5|3750
1629816570000|2021-08-24 14:49:30|||||||||150
1629816580000|2021-08-24 14:49:40|4074||4074||4074.5||4074||941
1629816590000|2021-08-24 14:49:50|||||||||69
1629816600000|2021-08-24 14:50:00|4073.5|4073.5|4072|4071.5|4074|4073.5|4072|4071.5|10468
1629816610000|2021-08-24 14:50:10|||||||||104
1629816620000|2021-08-24 14:50:20|4072.5|4071|4072|4071|4072.5|4071.5|4072|4071|672
1629816640000|2021-08-24 14:50:40|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|4071|4070.5|1393
1629816650000|2021-08-24 14:50:50|4071|4070|4070.5|4070|4071|4070|4070.5|4070|1873
1629816660000|2021-08-24 14:51:00|4071|4070.5|4071|4070|4071.5|4070.5|4070.5|4070|1134
1629816670000|2021-08-24 14:51:10|4070.5|4069.5|4070|4069.5|4070.5|4069.5|4070|4069.5|1348
1629816680000|2021-08-24 14:51:20|4070.5||4070.5||4070.5||4070.5||100
1629816700000|2021-08-24 14:51:40|4070||4070.5||4070.5||4070||37
1629816720000|2021-08-24 14:52:00|4070||4070.5||4070.5||4070||1032
1629816730000|2021-08-24 14:52:10|4070||4070||4070.5||4070||299
1629816740000|2021-08-24 14:52:20|4069.5|4069|4070|4069|4070|4069.5|4069.5|4069|783
1629816750000|2021-08-24 14:52:30|||||||||26
1629816780000|2021-08-24 14:53:00|4069.5|4069.5|4069.5|4068.5|4070|4069.5|4069|4068.5|4472
1629816790000|2021-08-24 14:53:10||4069||4069||4069||4069|62
1629816800000|2021-08-24 14:53:20||4068.5||4068.5||4069||4068.5|504
1629816830000|2021-08-24 14:53:50||4069||4069||4069||4069|1
1629816840000|2021-08-24 14:54:00|4070|4069.5|4070|4069|4070|4069.5|4069.5|4069|1988
1629816850000|2021-08-24 14:54:10|||||||||340
1629816860000|2021-08-24 14:54:20|4070.5|4069.5|4070.5|4069.5|4070.5|4070|4070|4069.5|2570
1629816870000|2021-08-24 14:54:30|4070|4070|4070.5|4069.5|4070.5|4070|4070|4069.5|427
1629816910000|2021-08-24 14:55:10|4071|4070|4071|4070.5|4071|4070.5|4070.5|4069.5|875
1629816920000|2021-08-24 14:55:20|4071.5|4071|4071.5|4070.5|4071.5|4071|4071.5|4070.5|1849
1629816960000|2021-08-24 14:56:00|4071||4071.5||4071.5||4071||175
1629816990000|2021-08-24 14:56:30|4071||4071||4071||4071||200
1629817000000|2021-08-24 14:56:40|||||||||6
1629817010000|2021-08-24 14:56:50|4071.5|4071|4072.5|4071.5|4072.5|4072|4071.5|4071|6278
1629817020000|2021-08-24 14:57:00|4073|4072|4073|4072|4073|4072|4072.5|4072|632
1629817030000|2021-08-24 14:57:10|4072.5|4072.5|4073|4072|4073|4072.5|4072.5|4072|975
1629817040000|2021-08-24 14:57:20|4072.5|4071.5|4072|4071.5|4073|4071.5|4071.5|4071|3722
1629817060000|2021-08-24 14:57:40|4071.5|4071|4071.5|4070.5|4071.5|4071|4071|4070.5|1848
1629817100000|2021-08-24 14:58:20|4071|4071|4071.5|4071|4071.5|4071|4071|4070.5|2137
1629817130000|2021-08-24 14:58:50|||||||||193
1629817140000|2021-08-24 14:59:00|4071|4070.5|4071|4070.5|4071.5|4071|4071|4070.5|3890
1629817150000|2021-08-24 14:59:10|||||||||100
1629817170000|2021-08-24 14:59:30|4070.5|4070|4070.5|4069.5|4070.5|4070|4070.5|4069.5|1175
1629817180000|2021-08-24 14:59:40||4070||4069.5||4070||4069.5|61
1629817200000|2021-08-24 15:00:00|||||||||100
1629817210000|2021-08-24 15:00:10||4070||4070||4070||4070|0
1629817220000|2021-08-24 15:00:20|4071|4070.5|4071.5|4071|4072|4071|4071|4070.5|1090
1629817250000|2021-08-24 15:00:50|4072|4071.5|4073|4072|4073.5|4073|4072|4071.5|5487
1629817260000|2021-08-24 15:01:00|4072.5|4071.5|4072.5|4071.5|4073|4072|4072|4071.5|1123
1629817270000|2021-08-24 15:01:10|4072|4072|4072|4071.5|4072.5|4072|4072|4071.5|494
1629817280000|2021-08-24 15:01:20|4072.5|4071|4072.5|4071.5|4072.5|4072|4072.5|4071|3833
1629817290000|2021-08-24 15:01:30|||||||||50
1629817330000|2021-08-24 15:02:10|4072||4072||4072||4072||0
1629817340000|2021-08-24 15:02:20|4072.5|4072|4072|4071.5|4072.5|4072|4072|4071.5|4091
1629817350000|2021-08-24 15:02:30|||||||||619
1629817360000|2021-08-24 15:02:40|4071.5|4071|4071.5|4071|4072|4071.5|4071.5|4071|3458
1629817370000|2021-08-24 15:02:50|||||||||812
1629817380000|2021-08-24 15:03:00|4071|4070.5|4071|4070.5|4071|4070.5|4071|4070.5|1405
1629817400000|2021-08-24 15:03:20|4070.5|4070|4070.5|4070|4071|4070.5|4070.5|4070|1752
1629817410000|2021-08-24 15:03:30|4070|4069.5|4070|4069.5|4070|4069.5|4070|4069.5|1644
1629817420000|2021-08-24 15:03:40|4070.5|4070|4070.5|4069.5|4070.5|4070|4070.5|4069.5|776
1629817450000|2021-08-24 15:04:10|||||||||280
1629817470000|2021-08-24 15:04:30|4070|4069|4071|4070.5|4071|4070.5|4069.5|4069|7660
1629817480000|2021-08-24 15:04:40|4070.5|4070|4071|4070.5|4071|4070.5|4070.5|4070|313
1629817490000|2021-08-24 15:04:50|4070.5|4070|4071|4070|4071|4070.5|4070.5|4070|2859
1629817520000|2021-08-24 15:05:20|4070.5||4071||4071||4070.5||227
1629817530000|2021-08-24 15:05:30||4070.5||4070||4070.5||4070|0
1629817540000|2021-08-24 15:05:40|4070.5||4070.5||4070.5||4070.5||272
1629817550000|2021-08-24 15:05:50|4070|4069.5|4070|4069.5|4070.5|4070|4070|4069.5|3692
1629817570000|2021-08-24 15:06:10|||||||||5
1629817580000|2021-08-24 15:06:20|4070.5|4070|4070.5|4070|4070.5|4070|4070.5|4070|671
1629817590000|2021-08-24 15:06:30|4071|4070.5|4072|4071.5|4072|4071.5|4071|4070.5|516
1629817600000|2021-08-24 15:06:40|4071.5|4071|4071.5|4071|4072|4071|4071.5|4071|2138
1629817610000|2021-08-24 15:06:50|4072|4071.5|4072|4071.5|4072|4071.5|4072|4071.5|481
1629817620000|2021-08-24 15:07:00|4071.5|4071|4071|4070.5|4071.5|4071|4071|4070.5|3280
1629817630000|2021-08-24 15:07:10|4070.5|4070|4070|4069|4070.5|4070|4070|4069|1368
1629817640000|2021-08-24 15:07:20|4069.5||4070||4070||4069.5||905
1629817650000|2021-08-24 15:07:30|4069.5|4068.5|4070|4069.5|4070|4069.5|4069|4068.5|1380
1629817660000|2021-08-24 15:07:40|4070.5|4070|4070.5|4070|4070.5|4070|4070.5|4070|238
1629817670000|2021-08-24 15:07:50|4071|4070.5|4071.5|4070.5|4072|4071|4071|4070.5|1061
1629817680000|2021-08-24 15:08:00|4071||4071.5||4071.5||4071||153
1629817690000|2021-08-24 15:08:10|4071|4070|4071|4070|4071|4070|4071|4070|2120
1629817710000|2021-08-24 15:08:30|||||||||80
1629817730000|2021-08-24 15:08:50|4070.5||4070.5||4070.5||4070.5||73
1629817750000|2021-08-24 15:09:10|4071|4070.5|4071|4070.5|4071|4070.5|4071|4070.5|3690
1629817760000|2021-08-24 15:09:20|4071.5|4071|4071.5|4070.5|4071.5|4071|4071.5|4070.5|1157
1629817770000|2021-08-24 15:09:30|4071|4070|4070.5|4069.5|4071.5|4070.5|4070.5|4069.5|5290
1629817780000|2021-08-24 15:09:40||4069||4069.5||4069.5||4069|88
1629817790000|2021-08-24 15:09:50|4070||4070||4070||4070||10
1629817800000|2021-08-24 15:10:00|||||||||100
1629817810000|2021-08-24 15:10:10|4069.5|4069|4069|4068.5|4070|4069.5|4069|4068|2260
1629817820000|2021-08-24 15:10:20|4069.5|4069|4069.5|4069|4069.5|4069|4069.5|4069|723
1629817830000|2021-08-24 15:10:30|4070|4069.5|4070|4069|4070|4069.5|4070|4069|275
1629817840000|2021-08-24 15:10:40|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|525
1629817850000|2021-08-24 15:10:50|4070|4069|4070|4069|4070|4069.5|4069.5|4069|378
1629817860000|2021-08-24 15:11:00|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|457
1629817870000|2021-08-24 15:11:10|4069|4068|4069|4068|4069|4068.5|4069|4068|3342
1629817880000|2021-08-24 15:11:20|4068.5||4068.5||4068.5||4068.5||0
1629817890000|2021-08-24 15:11:30|4069|4068.5|4069.5|4069|4069.5|4069|4069|4068.5|826
1629817900000|2021-08-24 15:11:40|4070||4070||4070||4070||0
1629817920000|2021-08-24 15:12:00|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|4069|4068.5|2752
1629817930000|2021-08-24 15:12:10|4070|4069|4070.5|4069.5|4070.5|4070|4070|4069|1164
1629817950000|2021-08-24 15:12:30||4070||4070||4070||4070|0
1629817960000|2021-08-24 15:12:40|||||||||745
1629817980000|2021-08-24 15:13:00|4071|4070.5|4071.5|4071|4071.5|4071|4071|4070.5|1794
1629817990000|2021-08-24 15:13:10|4071|4070.5|4071.5|4070.5|4071.5|4070.5|4071|4070.5|2905
1629818000000|2021-08-24 15:13:20||4071||4071||4071||4071|175
1629818010000|2021-08-24 15:13:30|4072||4072||4072||4072||845
1629818030000|2021-08-24 15:13:50|4071.5|4070.5|4071|4070.5|4071.5|4070.5|4071|4070.5|1663
1629818040000|2021-08-24 15:14:00|||||||||195
1629818050000|2021-08-24 15:14:10|4071.5|4071|4071.5|4070.5|4071.5|4071|4071.5|4070.5|2006
1629818060000|2021-08-24 15:14:20|4071|4070|4070.5|4069.5|4071|4070|4070.5|4069.5|2021
1629818080000|2021-08-24 15:14:40|4071|4070|4071|4070.5|4071|4070.5|4071|4070|229
1629818090000|2021-08-24 15:14:50|4070.5|4070|4071|4070|4071|4070.5|4070.5|4070|1389
1629818100000|2021-08-24 15:15:00|4071|4069.5|4071|4069.5|4071.5|4070|4071|4069.5|0
1629818110000|2021-08-24 15:15:10|4071.5|4070|4071.5|4070|4071.5|4070|4071|4069.5|0
1629818120000|2021-08-24 15:15:20|4071|4069.5|4072|4071|4072|4071|4071|4069.5|92
1629818130000|2021-08-24 15:15:30|4071.5|4070.5|4072.5|4071|4073|4072|4071.5|4070.5|185
1629818150000|2021-08-24 15:15:50|4073|4071.5|4072.5|4071|4073|4071.5|4072.5|4071|0
1629818160000|2021-08-24 15:16:00|4073|4071.5|4072.5|4071|4073|4072|4072.5|4071|352
1629818170000|2021-08-24 15:16:10|4073|4071.5|4073|4071.5|4073|4071.5|4072.5|4071|0
1629818180000|2021-08-24 15:16:20|4072.5|4071|4072.5|4071.5|4073|4071.5|4072.5|4071|0
1629818190000|2021-08-24 15:16:30|4072|4071|4073|4072|4073|4072|4072|4071|0
1629818200000|2021-08-24 15:16:40|4072.5|4071.5|4073.5|4072.5|4073.5|4072.5|4072.5|4071.5|5
1629818210000|2021-08-24 15:16:50|4073|4072|4072.5|4071.5|4074|4072.5|4072.5|4071.5|88
1629818220000|2021-08-24 15:17:00|4073|4072|4073.5|4072.5|4073.5|4072.5|4073|4072|0
1629818230000|2021-08-24 15:17:10|4073|4072|4074|4073|4074|4073|4073|4072|107
1629818240000|2021-08-24 15:17:20|4073.5|4072.5|4074|4073|4074|4073|4073.5|4072.5|0
1629818250000|2021-08-24 15:17:30|4074.5|4073.5|4074|4073|4074.5|4073.5|4074|4073|977
1629818260000|2021-08-24 15:17:40|4074.5|4073.5|4074.5|4073.5|4074.5|4073.5|4074|4073|0
1629818270000|2021-08-24 15:17:50|4074|4073|4074|4073|4074|4073|4074|4073|0
1629818280000|2021-08-24 15:18:00|4074.5|4072.5|4073.5|4072.5|4074.5|4073|4073.5|4072.5|0
1629818290000|2021-08-24 15:18:10|4074|4073|4074|4073|4074|4073|4073.5|4072.5|0
1629818300000|2021-08-24 15:18:20|4073.5|4072.5|4074.5|4073|4074.5|4073.5|4073.5|4072.5|0
1629818310000|2021-08-24 15:18:30|4074|4072.5|4072.5|4071|4074|4073|4072.5|4071|258
1629818320000|2021-08-24 15:18:40|4073|4071.5|4073|4071.5|4073|4071.5|4072.5|4071|0
1629818330000|2021-08-24 15:18:50|4072.5|4071|4072.5|4071.5|4073|4072|4072.5|4071|0
1629818340000|2021-08-24 15:19:00|4073|4072|4072.5|4071|4073|4072|4072.5|4071|0
1629818350000|2021-08-24 15:19:10|4073|4071.5|4073|4071.5|4073|4071.5|4072.5|4071|0
1629818360000|2021-08-24 15:19:20|4072.5|4071|4073|4071.5|4073|4071.5|4072.5|4071|0
1629818370000|2021-08-24 15:19:30|4072.5|4071|4073|4071.5|4073|4071.5|4072.5|4071|0
1629818380000|2021-08-24 15:19:40|4072.5|4071|4072.5|4071|4073|4071.5|4072.5|4071|0
1629818390000|2021-08-24 15:19:50|4073|4071.5|4073|4072|4073.5|4072.5|4072.5|4071|1205
1629818400000|2021-08-24 15:20:00|4073.5|4072.5|4073.5|4072|4073.5|4072.5|4073|4071.5|50
1629818410000|2021-08-24 15:20:10|4073|4071.5|4074.5|4073.5|4075|4074|4073|4071.5|98
1629818420000|2021-08-24 15:20:20|4075|4074|4074.5|4073.5|4075|4074|4074.5|4073.5|0
1629818430000|2021-08-24 15:20:30|4075|4074|4075.5|4074.5|4075.5|4074.5|4074.5|4073|47
1629818440000|2021-08-24 15:20:40|4075|4074|4075|4074|4075.5|4074.5|4075|4074|0
1629818450000|2021-08-24 15:20:50|4075.5|4074.5|4075.5|4074.5|4076|4075|4075.5|4074.5|22
1629818460000|2021-08-24 15:21:00|4076|4075|4075.5|4074|4076.5|4075.5|4075.5|4074|51
1629818470000|2021-08-24 15:21:10|4076|4075|4075.5|4074.5|4076|4075|4075.5|4074.5|150
1629818480000|2021-08-24 15:21:20|4076|4075|4075.5|4074.5|4076|4075|4075|4074|299
1629818490000|2021-08-24 15:21:30|4075|4074|4074.5|4073.5|4075.5|4074.5|4074.5|4073.5|0
1629818500000|2021-08-24 15:21:40|4075|4074|4073.5|4072.5|4075|4074|4073.5|4072.5|76
1629818510000|2021-08-24 15:21:50|4074|4073|4074|4072.5|4074.5|4073|4073.5|4072.5|0
1629818520000|2021-08-24 15:22:00|4074.5|4073|4074|4072.5|4074.5|4073|4074|4072.5|0
1629818530000|2021-08-24 15:22:10|4074.5|4073|4073.5|4072.5|4074.5|4073|4073.5|4072.5|0
1629818540000|2021-08-24 15:22:20|4074|4073|4073.5|4072.5|4074|4073|4073.5|4072.5|0
1629818550000|2021-08-24 15:22:30|4074|4073|4073.5|4072|4074|4073|4073|4072|220
1629818560000|2021-08-24 15:22:40|4074|4072.5|4073.5|4072.5|4074|4073|4073.5|4072|0
1629818570000|2021-08-24 15:22:50|4074|4073|4074|4073|4074|4073|4073.5|4072.5|0
1629818580000|2021-08-24 15:23:00|4073.5|4072.5|4073.5|4072.5|4074|4073|4073.5|4072.5|0
1629818590000|2021-08-24 15:23:10|4074|4073|4074.5|4073.5|4074.5|4073.5|4073.5|4072.5|290
1629818600000|2021-08-24 15:23:20|4074|4073|4074|4072.5|4074.5|4073|4073.5|4072|83
1629818610000|2021-08-24 15:23:30|4073.5|4072|4074|4072.5|4074|4072.5|4073.5|4072|0
1629818620000|2021-08-24 15:23:40|4073.5|4072|4074.5|4073.5|4074.5|4073.5|4073.5|4072|50
1629818630000|2021-08-24 15:23:50|4074|4073|4074.5|4073.5|4074.5|4073.5|4074|4073|0
1629818640000|2021-08-24 15:24:00|4074|4073|4074|4073|4074.5|4073.5|4074|4073|0
1629818650000|2021-08-24 15:24:10|4074.5|4073.5|4074|4072.5|4074.5|4073.5|4073.5|4072.5|0
1629818660000|2021-08-24 15:24:20|4073.5|4073|4073.5|4072.5|4074|4073|4073|4072|238
1629818670000|2021-08-24 15:24:30|4073|4072|4073|4072|4073.5|4072.5|4073|4072|0
1629818680000|2021-08-24 15:24:40|4073.5|4072.5|4073|4072|4073.5|4072.5|4073|4071.5|42
1629818690000|2021-08-24 15:24:50|4072.5|4071.5|4073|4072|4073|4072|4072.5|4071.5|571
1629818700000|2021-08-24 15:25:00|4072.5|4071.5|4071.5|4070|4073|4072|4071.5|4070|106
1629818710000|2021-08-24 15:25:10|4072|4070.5|4071.5|4070.5|4072|4070.5|4071|4070|0
1629818720000|2021-08-24 15:25:20|4071|4070|4071|4070|4071.5|4070.5|4071|4070|468
1629818730000|2021-08-24 15:25:30|4071.5|4070.5|4071.5|4070.5|4071.5|4070.5|4071|4070|0
1629818740000|2021-08-24 15:25:40|4071|4070|4070|4069|4071.5|4070.5|4070|4069|0
1629818750000|2021-08-24 15:25:50|4070.5|4069.5|4071|4069.5|4071|4069.5|4070|4069|0
1629818760000|2021-08-24 15:26:00|4070.5|4069|4069.5|4068.5|4071|4069.5|4069.5|4068.5|369
1629818770000|2021-08-24 15:26:10|4070|4069|4070|4069|4070|4069|4069.5|4068.5|0
1629818780000|2021-08-24 15:26:20|4069.5|4068.5|4070|4068.5|4070|4069|4069.5|4068|100
1629818790000|2021-08-24 15:26:30|4069.5|4068|4070|4068.5|4070|4068.5|4069.5|4068|0
1629818800000|2021-08-24 15:26:40|4069.5|4069|4069.5|4068.5|4070|4069|4069|4068|790
1629818810000|2021-08-24 15:26:50|4070|4069|4071|4069.5|4071.5|4070|4069.5|4068.5|589
1629818820000|2021-08-24 15:27:00|4071.5|4070|4071|4070|4071.5|4070|4070.5|4069.5|186
1629818830000|2021-08-24 15:27:10|4070.5|4069.5|4071|4069.5|4071.5|4070|4070.5|4069.5|27
1629818840000|2021-08-24 15:27:20|4071.5|4070|4071|4069.5|4071.5|4070|4071|4069.5|0
1629818850000|2021-08-24 15:27:30|4071.5|4070|4071.5|4070.5|4072|4071|4071.5|4070|102
1629818860000|2021-08-24 15:27:40|4072|4071|4071.5|4070.5|4072|4071|4071.5|4070.5|15
1629818870000|2021-08-24 15:27:50|4072|4071|4072|4071|4072|4071|4071.5|4070.5|294
1629818880000|2021-08-24 15:28:00|4071.5|4070.5|4073|4071.5|4073.5|4072|4071.5|4070.5|398
1629818890000|2021-08-24 15:28:10|4073.5|4072|4072.5|4071.5|4073.5|4072|4072.5|4071.5|447
1629818900000|2021-08-24 15:28:20|4073|4072|4073|4072|4073|4072|4072.5|4071.5|0
1629818910000|2021-08-24 15:28:30|4072.5|4071.5|4072.5|4071.5|4073|4072|4072.5|4071.5|0
1629818920000|2021-08-24 15:28:40|4073|4072|4072.5|4071.5|4073|4072|4072.5|4071.5|0
1629818930000|2021-08-24 15:28:50|4073|4072|4073|4072|4073|4072|4072.5|4071.5|0
1629818940000|2021-08-24 15:29:00|4072.5|4071.5|4074|4073|4074|4073|4072.5|4071.5|0
1629818950000|2021-08-24 15:29:10|4073.5|4072|4073|4071.5|4073.5|4072|4072.5|4071.5|24
1629818960000|2021-08-24 15:29:20|4073.5|4072|4073|4072|4073.5|4072.5|4073|4071.5|0
1629818970000|2021-08-24 15:29:30|4073.5|4072.5|4074|4072.5|4074.5|4073|4073.5|4072.5|76
1629818980000|2021-08-24 15:29:40|4074.5|4073|4074.5|4073|4074.5|4073|4074|4072.5|0
1629818990000|2021-08-24 15:29:50|4074|4072.5|4075|4074|4075.5|4074.5|4074|4072.5|412
1629874810000|2021-08-25 07:00:10|4087|4071|4083|4076|4087|4076|4077|4071|224
1629874820000|2021-08-25 07:00:20|4082.5|4076.5|4079|4075.5|4086.5|4081.5|4079|4075.5|3373
1629874830000|2021-08-25 07:00:30|4078.5|4075|4074|4071|4078.5|4075.5|4072.5|4070|12602
1629874840000|2021-08-25 07:00:40|4074.5|4071.5|4079|4076.5|4079|4076.5|4072.5|4070|5123
1629874850000|2021-08-25 07:00:50|4079.5|4077|4079.5|4077.5|4081.5|4079|4078.5|4076.5|4680
1629874860000|2021-08-25 07:01:00|4080|4078|4080|4078|4084.5|4082|4080|4078|5418
1629874870000|2021-08-25 07:01:10|4079.5|4077.5|4084.5|4081.5|4085|4081.5|4079|4076.5|4227
1629874880000|2021-08-25 07:01:20|4084|4080.5|4083.5|4082|4084|4082|4082|4079.5|2312
1629874890000|2021-08-25 07:01:30|4084|4082.5|4089|4087|4089|4087|4084|4082.5|2350
1629874900000|2021-08-25 07:01:40|4088.5|4086.5|4084|4082|4089|4086.5|4083.5|4082|3345
1629874910000|2021-08-25 07:01:50|4083.5|4081.5|4081.5|4079.5|4083.5|4081.5|4081.5|4079.5|1200
1629874920000|2021-08-25 07:02:00|4081|4078|4080.5|4079|4081|4079|4079.5|4077|340
1629874930000|2021-08-25 07:02:10|4080|4078.5|4078.5|4077.5|4080|4078.5|4078|4076.5|1354
1629874940000|2021-08-25 07:02:20|4079.5|4078|4079|4078|4079.5|4078|4079|4077.5|609
1629874950000|2021-08-25 07:02:30|4079.5|4078.5|4079.5|4078|4081.5|4079.5|4079.5|4077.5|1536
1629874960000|2021-08-25 07:02:40|4079|4077.5|4079|4078|4079.5|4078|4079|4077.5|1083
1629874970000|2021-08-25 07:02:50|4079.5|4078.5|4081.5|4079.5|4081.5|4079.5|4079.5|4078.5|1924
1629874980000|2021-08-25 07:03:00|4082|4080.5|4084.5|4083|4084.5|4083|4082|4080.5|1559
1629874990000|2021-08-25 07:03:10|4084|4082.5|4083.5|4082|4084|4082.5|4082|4081|1711
1629875000000|2021-08-25 07:03:20|4083|4081.5|4082|4079.5|4083|4081.5|4080.5|4079|1967
1629875010000|2021-08-25 07:03:30|4081.5|4079|4080.5|4078.5|4081.5|4079|4079.5|4077.5|1210
1629875020000|2021-08-25 07:03:40|4080|4078|4079.5|4078.5|4080|4078.5|4079|4077.5|684
1629875030000|2021-08-25 07:03:50|4079|4079|4076|4074.5|4079|4079|4075.5|4073.5|2500
1629875040000|2021-08-25 07:04:00|4076.5|4075|4077.5|4076|4078|4076.5|4076|4074.5|1720
1629875050000|2021-08-25 07:04:10|4078|4076.5|4078.5|4077|4079|4077|4077.5|4076|1941
1629875060000|2021-08-25 07:04:20|4079|4077.5|4077|4076|4079|4077.5|4077|4076|579
1629875070000|2021-08-25 07:04:30|4076.5|4075.5|4077|4075.5|4077|4075.5|4076.5|4075.5|319
1629875080000|2021-08-25 07:04:40|4076.5|4076|4077|4075.5|4077|4076|4076.5|4075.5|71
1629875090000|2021-08-25 07:04:50|4076.5|4075|4075.5|4074|4077|4075|4075|4074|603
1629875100000|2021-08-25 07:05:00|4075|4074.5|4072|4070.5|4075.5|4074.5|4072|4070|926
1629875110000|2021-08-25 07:05:10|4071.5|4070|4070.5|4068.5|4071.5|4070|4070.5|4068|2253
1629875120000|2021-08-25 07:05:20|4070||4070||4070||4069.5||2718
1629875130000|2021-08-25 07:05:30|4070.5|4069|4071.5|4070.5|4072.5|4071|4070.5|4069|384
1629875140000|2021-08-25 07:05:40|4071|4070|4071.5|4069|4071.5|4070|4071|4069|202
1629875150000|2021-08-25 07:05:50|4071||4071||4071||4071||0
1629875160000|2021-08-25 07:06:00|4072.5|4069.5|4072.5|4070|4072.5|4070|4072.5|4069.5|13
1629875170000|2021-08-25 07:06:10|4072|4070.5|4075|4072|4075|4072|4072|4070.5|266
1629875180000|2021-08-25 07:06:20|4074||4074.5||4074.5||4073.5||445
1629875190000|2021-08-25 07:06:30|4074|4072.5|4074|4072|4074.5|4072.5|4073.5|4072|163
1629875200000|2021-08-25 07:06:40|4074.5|4072.5|4076.5|4075|4077|4075|4074|4072.5|1338
1629875210000|2021-08-25 07:06:50|4077||4076.5||4077||4076.5||0
1629875220000|2021-08-25 07:07:00|4076|4074|4076|4074|4076|4074|4076|4074|4
1629875230000|2021-08-25 07:07:10|4075.5|4073.5|4073.5|4072|4075.5|4073.5|4073|4071|2286
1629875240000|2021-08-25 07:07:20|4073|4071.5|4073|4072|4073.5|4072|4072.5|4071.5|103
1629875250000|2021-08-25 07:07:30|4072.5|4071.5|4071.5|4070.5|4073|4071.5|4071|4069.5|1532
1629875260000|2021-08-25 07:07:40|4071|4070|4071.5|4070.5|4071.5|4070.5|4071|4070|840
1629875270000|2021-08-25 07:07:50|4072|4071|4072|4071|4072|4071|4072|4071|251
1629875280000|2021-08-25 07:08:00|4072.5|4071.5|4073|4072|4074|4072.5|4072|4071.5|855
1629875290000|2021-08-25 07:08:10|4073.5|4072.5|4074|4073|4075|4073.5|4073.5|4072.5|904
1629875300000|2021-08-25 07:08:20|4073.5|4072.5|4074|4073|4074|4073|4073.5|4072.5|606
1629875310000|2021-08-25 07:08:30|4075|4073.5|4075|4074|4075.5|4074|4075|4073.5|161
1629875320000|2021-08-25 07:08:40|4075.5|4074.5|4075|4073.5|4076|4074.5|4074|4073|4070
1629875330000|2021-08-25 07:08:50|4076|4074|4075.5|4074|4076|4074.5|4075.5|4074|167
1629875340000|2021-08-25 07:09:00|4076|4074.5|4076|4075|4077.5|4076.5|4076|4074.5|1466
1629875350000|2021-08-25 07:09:10|4075.5|4074.5|4074.5|4073.5|4076|4074.5|4074|4073.5|2977
1629875360000|2021-08-25 07:09:20|4074|4074|4075|4074|4075.5|4074|4074|4073.5|512
1629875370000|2021-08-25 07:09:30|4075.5|4073.5|4074.5|4073.5|4075.5|4073.5|4074.5|4073|2395
1629875380000|2021-08-25 07:09:40|4075|4074|4075.5|4074|4075.5|4074.5|4074.5|4073.5|746
1629875390000|2021-08-25 07:09:50|4076|4074.5|4075.5|4074|4076|4074.5|4075.5|4074|1266
1629875400000|2021-08-25 07:10:00|4076|4074.5|4076|4074|4076|4074.5|4075.5|4074|503
1629875410000|2021-08-25 07:10:10|4075.5|4073.5|4075|4073.5|4076|4073.5|4075|4073.5|1511
1629875420000|2021-08-25 07:10:20|4074.5|4074|4073|4072.5|4074.5|4074|4073|4072.5|3156
1629875430000|2021-08-25 07:10:30|4073.5|4073|4074.5|4073|4074.5|4073.5|4073.5|4073|263
1629875440000|2021-08-25 07:10:40|4075.5|4073.5|4075.5|4074|4075.5|4074|4074.5|4073.5|543
1629875450000|2021-08-25 07:10:50|4075||4075||4075||4075||0
1629875460000|2021-08-25 07:11:00|4074.5|4073.5|4075|4074|4075|4074|4074.5|4073.5|0
1629875470000|2021-08-25 07:11:10|4075.5|4074.5|4079.5|4078|4079.5|4078|4075.5|4074|365
1629875480000|2021-08-25 07:11:20|4079|4077.5|4076|4075.5|4079|4077.5|4076|4075|2239
1629875500000|2021-08-25 07:11:40|4076.5|4076|4077|4076|4077.5|4076|4076.5|4076|452
1629875510000|2021-08-25 07:11:50|4077.5||4077||4077.5||4077||0
1629875520000|2021-08-25 07:12:00|4077.5|4076.5|4078.5|4077|4078.5|4077|4077.5|4076.5|151
1629875530000|2021-08-25 07:12:10|4079|4077.5|4078|4077|4079|4078|4078|4077|103
1629875540000|2021-08-25 07:12:20|4078.5|4077.5|4076.5|4076|4078.5|4077.5|4076.5|4075.5|2705
1629875550000|2021-08-25 07:12:30|4076|4075.5|4076|4075|4076|4075.5|4075.5|4075|1692
1629875560000|2021-08-25 07:12:40|4076.5|4075.5|4074.5|4074|4076.5|4075.5|4074.5|4074|4518
1629875570000|2021-08-25 07:12:50|4075|4074.5|4075.5|4074|4076.5|4075.5|4075|4074|823
1629875580000|2021-08-25 07:13:00|4076|4074.5|4076|4075|4076.5|4075|4075.5|4074.5|716
1629875590000|2021-08-25 07:13:10|4076.5|4075.5|4080.5|4079.5|4080.5|4079.5|4076.5|4075.5|16156
1629875600000|2021-08-25 07:13:20|4080|4079|4080.5|4079.5|4081|4079.5|4079.5|4078.5|5839
1629875610000|2021-08-25 07:13:30|4080|4079|4079|4078|4080|4079|4079|4078|3747
1629875620000|2021-08-25 07:13:40|4078.5|4077.5|4079.5|4078|4079.5|4078|4078.5|4077.5|2486
1629875640000|2021-08-25 07:14:00|4079|4078.5|4076|4075|4079.5|4079|4076|4075|8644
1629875650000|2021-08-25 07:14:10||4074.5||4075||4075.5||4074.5|50
1629875660000|2021-08-25 07:14:20|4075.5|4074.5|4074.5|4073|4075.5|4074.5|4073.5|4073|4547
1629875680000|2021-08-25 07:14:40|4074|4072.5|4074.5|4073|4075|4074|4073|4072.5|4890
1629875690000|2021-08-25 07:14:50|4074|4072.5|4074|4073|4074|4073|4074|4072.5|900
1629875700000|2021-08-25 07:15:00|4074.5|4073.5|4076.5|4075|4076.5|4075.5|4074.5|4073|1642
1629875710000|2021-08-25 07:15:10|4077|4075.5|4076|4075.5|4077|4075.5|4076|4075.5|1
1629875720000|2021-08-25 07:15:20|4076.5|4076|4077|4076|4077|4076|4076.5|4075.5|1177
1629875730000|2021-08-25 07:15:30|4077.5|4076.5|4078|4077|4078.5|4077|4077|4076.5|406
1629875740000|2021-08-25 07:15:40|4078.5|4077.5|4078|4077.5|4078.5|4077.5|4077.5|4077|858
1629875750000|2021-08-25 07:15:50|4078.5|4078|4079|4078|4079.5|4078|4078.5|4078|1083
1629875760000|2021-08-25 07:16:00|4079.5|4078.5|4079.5|4079|4080|4079|4078.5|4078|3831
1629875770000|2021-08-25 07:16:10|4080|4078.5|4081.5|4080.5|4081.5|4080.5|4079|4078.5|4789
1629875780000|2021-08-25 07:16:20|4081|4081|4080|4079|4081.5|4081|4080|4079|5774
1629875790000|2021-08-25 07:16:30|4079.5|4078.5|4079.5|4079|4079.5|4079|4079|4078.5|3487
1629875800000|2021-08-25 07:16:40|4079|4078.5|4077|4076.5|4079|4078.5|4076.5|4075|5238
1629875810000|2021-08-25 07:16:50|4076.5|4075.5|4075.5|4075|4076.5|4075.5|4075.5|4075|2798
1629875820000|2021-08-25 07:17:00|4075|4074.5|4076|4075|4076.5|4075.5|4075|4074|2899
1629875830000|2021-08-25 07:17:10|4075.5|4075.5|4077|4076|4077.5|4076.5|4075.5|4075.5|13670
1629875840000|2021-08-25 07:17:20|4077.5|4076.5|4077|4076.5|4078|4077.5|4076.5|4076|9947
1629875850000|2021-08-25 07:17:30|4076.5|4076|4078|4076.5|4078|4076.5|4076.5|4076|698
1629875860000|2021-08-25 07:17:40|4078.5|4077|4078.5|4078|4078.5|4078|4078.5|4077|155
1629875870000|2021-08-25 07:17:50||4077.5||4077.5||4077.5||4077.5|200
1629875880000|2021-08-25 07:18:00|4078|4077|4075.5|4074.5|4078.5|4077.5|4075.5|4074.5|6499
1629875890000|2021-08-25 07:18:10|4075|4075|4076.5|4076|4077|4076|4075|4074.5|1856
1629875900000|2021-08-25 07:18:20|4077|4075.5|4076.5|4075.5|4077|4075.5|4076|4075|629
1629875930000|2021-08-25 07:18:50|||||||||1229
1629875960000|2021-08-25 07:19:20|4076|4075|4076|4075|4076.5|4075.5|4075|4074|5451
1629875970000|2021-08-25 07:19:30|4075.5|4075.5|4076|4075|4076|4075.5|4075.5|4075|403
1629875980000|2021-08-25 07:19:40|4076.5|4075.5|4077|4076|4077.5|4076.5|4076.5|4075|1149
1629875990000|2021-08-25 07:19:50|4076.5|4075.5|4076.5|4076|4076.5|4076|4076|4075.5|737
1629876000000|2021-08-25 07:20:00|4077|4076.5|4077.5|4076.5|4077.5|4077|4077|4076|841
1629876010000|2021-08-25 07:20:10|4077|4077|4077.5|4077|4077.5|4077|4077|4077|420
1629876020000|2021-08-25 07:20:20|||||||||95
1629876030000|2021-08-25 07:20:30|4077|4076.5|4077|4076.5|4077|4076.5|4076.5|4076|2105
1629876040000|2021-08-25 07:20:40|4077.5|4077|4078|4077|4078.5|4077.5|4077.5|4077|1107
1629876050000|2021-08-25 07:20:50|4077.5|4077.5|4079|4078.5|4079|4078.5|4077.5|4077.5|683
1629876060000|2021-08-25 07:21:00|4079.5|4077.5|4079.5|4078.5|4080|4078.5|4078.5|4077.5|1583
1629876070000|2021-08-25 07:21:10|4079|4078|4079.5|4079|4079.5|4079|4079|4078|263
1629876080000|2021-08-25 07:21:20|4080|4078.5|4081.5|4080.5|4082|4080.5|4080|4078.5|126
1629876090000|2021-08-25 07:21:30|4082|4081|4083|4081.5|4083.5|4082|4082|4080.5|1048
1629876100000|2021-08-25 07:21:40|4082.5|4082|4083.5|4082.5|4084|4083|4082|4082|1013
1629876110000|2021-08-25 07:21:50|4084|4083|4084.5|4083.5|4085|4084|4084|4083|1389
1629876120000|2021-08-25 07:22:00|4084|4083|4083|4082|4084.5|4083.5|4083|4082|3850
1629876130000|2021-08-25 07:22:10|4083.5|4082.5|4084.5|4083.5|4085|4083.5|4083.5|4082.5|1497
1629876140000|2021-08-25 07:22:20|4085|4084|4084.5|4084|4085.5|4084.5|4084.5|4084|352
1629876150000|2021-08-25 07:22:30|4085|4084.5|4085|4084|4085|4084.5|4085|4084|549
1629876160000|2021-08-25 07:22:40|||||||||45
1629876170000|2021-08-25 07:22:50|4084.5|4084.5|4084|4083|4084.5|4084.5|4083.5|4082.5|5219
1629876180000|2021-08-25 07:23:00|4083.5|4082.5|4084|4083|4084|4083|4083.5|4082.5|0
1629876200000|2021-08-25 07:23:20|4083.5|4083.5|4083|4081.5|4083.5|4083.5|4082.5|4081.5|3713
1629876210000|2021-08-25 07:23:30|4083.5|4082|4083|4082.5|4083.5|4082.5|4083|4082|0
1629876230000|2021-08-25 07:23:50|||||||||132
1629876250000|2021-08-25 07:24:10|4082.5|4082|4082|4081.5|4082.5|4082.5|4082|4081.5|868
1629876260000|2021-08-25 07:24:20|||||||||62
1629876280000|2021-08-25 07:24:40|4081.5|4081|4081.5|4080.5|4082|4081|4081.5|4080|1632
1629876290000|2021-08-25 07:24:50|4081|4080|4081|4080.5|4081|4080.5|4080.5|4079.5|1904
1629876300000|2021-08-25 07:25:00|4081.5|4081|4082|4080.5|4083.5|4082.5|4081.5|4080.5|1854
1629876310000|2021-08-25 07:25:10|4081.5|4081|4080|4079.5|4081.5|4081|4080|4079.5|711
1629876320000|2021-08-25 07:25:20|||||||||50
1629876330000|2021-08-25 07:25:30|4079.5|4079|4079.5|4078.5|4079.5|4079|4079.5|4078.5|1373
1629876340000|2021-08-25 07:25:40|4079|4078|4079|4078|4079.5|4078.5|4078.5|4077.5|400
1629876360000|2021-08-25 07:26:00|4078.5|4077|4078|4077|4078.5|4078|4078|4077|2380
1629876370000|2021-08-25 07:26:10|4077.5|4076.5|4077.5|4076.5|4077.5|4076.5|4077|4076|599
1629876380000|2021-08-25 07:26:20||4077||4076.5||4077||4076.5|0
1629876390000|2021-08-25 07:26:30|4076.5|4076|4076.5|4076|4076.5|4076|4076.5|4076|33
1629876400000|2021-08-25 07:26:40|4076|4075|4076|4075|4076|4075|4076|4075|779
1629876410000|2021-08-25 07:26:50|4075.5|4074|4075|4074.5|4075.5|4074.5|4075|4073.5|418
1629876430000|2021-08-25 07:27:10|4075.5|4075|4076|4075.5|4076.5|4075.5|4075.5|4075|2822
1629876440000|2021-08-25 07:27:20|4076.5|4076|4077|4076.5|4077|4076.5|4076.5|4076|725
1629876450000|2021-08-25 07:27:30|4077.5|4077|4077.5|4077|4078.5|4077.5|4077.5|4076.5|1118
1629876460000|2021-08-25 07:27:40|4078||4078.5||4078.5||4078||90
1629876480000|2021-08-25 07:28:00|4078|4076.5|4077|4076|4078|4076.5|4076|4075|3645
1629876490000|2021-08-25 07:28:10|4077.5|4076.5|4077.5|4076.5|4077.5|4076.5|4077.5|4076.5|0
1629876510000|2021-08-25 07:28:30|4077|4076|4076|4075.5|4077|4076|4076|4075.5|1266
1629876520000|2021-08-25 07:28:40|4076.5|4076|4077|4076|4077|4076.5|4076.5|4076|234
1629876530000|2021-08-25 07:28:50|4076.5|4076.5|4076|4075.5|4076.5|4076.5|4076|4075|1468
1629876540000|2021-08-25 07:29:00|4076.5||4076.5||4077||4076.5||376
1629876550000|2021-08-25 07:29:10|4077|4075|4076|4075|4077|4075|4075.5|4075|813
1629876560000|2021-08-25 07:29:20|4075.5|4074.5|4075|4074.5|4076|4074.5|4075|4074|959
1629876570000|2021-08-25 07:29:30|4075.5|4075|4076|4075|4076|4075.5|4075.5|4075|980
1629876580000|2021-08-25 07:29:40|4076.5|4075.5|4076.5|4075.5|4077|4076|4076.5|4075|725
1629876590000|2021-08-25 07:29:50|4076|4076|4076.5|4076|4076.5|4076|4076|4076|0
1629876600000|2021-08-25 07:30:00|4077|4076.5|4077|4076|4078|4077|4076.5|4076|534
1629876610000|2021-08-25 07:30:10|4077.5|4076.5|4077|4076|4077.5|4076.5|4076.5|4076|566
1629876640000|2021-08-25 07:30:40||4076.5||4076.5||4076.5||4076.5|0
1629876650000|2021-08-25 07:30:50|4077.5|4077|4074.5|4073.5|4077.5|4077|4074.5|4073.5|3950
1629876660000|2021-08-25 07:31:00|4075|4074|4075.5|4074|4075.5|4074|4075|4074|0
1629876670000|2021-08-25 07:31:10|4075|4073.5|4075|4074|4075|4074|4074|4073|192
1629876680000|2021-08-25 07:31:20|4075.5|4074.5|4075.5|4074.5|4076|4075|4075|4074|474
1629876690000|2021-08-25 07:31:30|4075|4075|4076|4075|4076|4075.5|4075|4075|756
1629876700000|2021-08-25 07:31:40|4075.5||4075.5||4075.5||4075.5||86
1629876710000|2021-08-25 07:31:50|4076||4076||4076||4076||2
1629876720000|2021-08-25 07:32:00|4076.5||4076||4076.5||4076||0
1629876740000|2021-08-25 07:32:20|4076.5|4075.5|4077|4075.5|4077|4076|4076.5|4075.5|8
1629876750000|2021-08-25 07:32:30|4076.5|4076|4077|4076|4077|4076|4076.5|4076|0
1629876770000|2021-08-25 07:32:50||4076.5||4076.5||4076.5||4076.5|0
1629876780000|2021-08-25 07:33:00|||||||||75
1629876790000|2021-08-25 07:33:10|4077.5|4077|4078|4077|4078|4077|4077.5|4077|152
1629876800000|2021-08-25 07:33:20|4078.5|4077.5|4079|4078|4079|4078|4078.5|4077.5|0
1629876810000|2021-08-25 07:33:30|4079.5|4078.5|4079.5|4078.5|4080|4079|4079.5|4078.5|150
1629876830000|2021-08-25 07:33:50|4079|4078|4079|4078|4079.5|4078.5|4078.5|4078|2190
1629876840000|2021-08-25 07:34:00|4079.5|4078.5|4079.5|4078|4079.5|4079|4079|4078|203
1629876870000|2021-08-25 07:34:30|4079||4079.5||4079.5||4079||0
1629876880000|2021-08-25 07:34:40|4080|4079|4080|4079.5|4080|4079.5|4080|4079|140
1629876900000|2021-08-25 07:35:00|4079.5|4079|4081|4080|4081|4080|4079.5|4079|2373
1629876910000|2021-08-25 07:35:10|4081.5|4080.5|4081.5|4080|4081.5|4080.5|4080.5|4080|9
1629876920000|2021-08-25 07:35:20|4081||4080.5||4081||4080.5||718
1629876930000|2021-08-25 07:35:30|||||||||51
1629876940000|2021-08-25 07:35:40|4081|4080.5|4082.5|4081|4082.5|4081|4081|4080|246
1629876950000|2021-08-25 07:35:50|4082|4080.5|4082.5|4081|4082.5|4081|4082|4080.5|0
1629876960000|2021-08-25 07:36:00|4082||4082.5||4082.5||4082||0
1629876970000|2021-08-25 07:36:10|4082||4082||4082||4082||0
1629876980000|2021-08-25 07:36:20|4082.5||4082.5||4083||4082.5||0
1629876990000|2021-08-25 07:36:30|4082||4082||4082||4082||0
1629877000000|2021-08-25 07:36:40|4081.5|4080.5|4081|4080.5|4082|4080.5|4080.5|4080|3881
1629877010000|2021-08-25 07:36:50|4080.5|4080|4080|4079|4080.5|4080|4079.5|4078.5|2655
1629877020000|2021-08-25 07:37:00|4080.5|4079.5|4081|4080|4081|4080.5|4080.5|4079|224
1629877030000|2021-08-25 07:37:10|||||||||299
1629877040000|2021-08-25 07:37:20|4081.5|4080.5|4082|4081|4082.5|4081.5|4081.5|4080.5|351
1629877060000|2021-08-25 07:37:40|4082.5|4081.5|4082.5|4081.5|4082.5|4082|4082|4081|274
1629877070000|2021-08-25 07:37:50|4082|4081|4081.5|4080.5|4082|4081|4080.5|4080|2524
1629877080000|2021-08-25 07:38:00|4081||4081||4081||4081||0
1629877090000|2021-08-25 07:38:10|4081.5|4081|4081.5|4081|4082|4081.5|4081.5|4081|264
1629877100000|2021-08-25 07:38:20|4082||4082||4082||4081.5||972
1629877110000|2021-08-25 07:38:30|4081.5||4081.5||4082||4081.5||800
1629877120000|2021-08-25 07:38:40|4082||4082||4082||4082||738
1629877130000|2021-08-25 07:38:50|4082.5|4081.5|4082|4081|4082.5|4082|4081.5|4081|1981
1629877140000|2021-08-25 07:39:00|4082.5|4081.5|4082|4081|4082.5|4081.5|4082|4081|776
1629877150000|2021-08-25 07:39:10|4081.5|4080.5|4081.5|4080.5|4082|4080.5|4080.5|4079.5|2866
1629877160000|2021-08-25 07:39:20|4082|4081|4082|4081.5|4082|4081.5|4081|4081|11851
1629877170000|2021-08-25 07:39:30|4082.5|4082|4083|4082.5|4083|4082.5|4082.5|4082|5620
1629877180000|2021-08-25 07:39:40|4082.5|4082|4083|4082.5|4083|4082.5|4082.5|4082|1537
1629877190000|2021-08-25 07:39:50|||||||||20
1629877200000|2021-08-25 07:40:00|4083.5|4083|4084.5|4083|4084.5|4083.5|4083.5|4083|808
1629877210000|2021-08-25 07:40:10|4084||4084.5||4084.5||4083.5||718
1629877220000|2021-08-25 07:40:20|4084||4084||4084.5||4084||0
1629877230000|2021-08-25 07:40:30|4083.5|4083.5|4085.5|4084.5|4085.5|4084.5|4083.5|4083.5|2923
1629877240000|2021-08-25 07:40:40||4085||4085||4085||4085|165
1629877250000|2021-08-25 07:40:50|||||||||50
1629877260000|2021-08-25 07:41:00|4086|4085.5|4086|4085.5|4086.5|4085.5|4085.5|4085|573
1629877280000|2021-08-25 07:41:20|4085.5|4085|4086|4085|4086|4085.5|4085.5|4085|2733
1629877290000|2021-08-25 07:41:30|4085.5|4084.5|4085|4084|4085.5|4084.5|4085|4084|1562
1629877300000|2021-08-25 07:41:40|4084.5|4083.5|4084|4083|4084.5|4083.5|4084|4082.5|2096
1629877310000|2021-08-25 07:41:50|4083.5|4082.5|4084|4083|4084|4083|4083|4082.5|886
1629877320000|2021-08-25 07:42:00|4083.5||4083.5||4083.5||4083.5||0
1629877330000|2021-08-25 07:42:10|4083|4082.5|4081|4080.5|4083.5|4083|4081|4080.5|3836
1629877340000|2021-08-25 07:42:20||4080||4080||4080||4080|0
1629877350000|2021-08-25 07:42:30|4080.5|4079.5|4080|4079|4080.5|4079.5|4080|4079|513
1629877370000|2021-08-25 07:42:50|4080.5|4079.5|4079.5|4078.5|4080.5|4079.5|4079.5|4078.5|1323
1629877380000|2021-08-25 07:43:00|4080|4079|4079.5|4079|4080|4079.5|4079.5|4078.5|565
1629877390000|2021-08-25 07:43:10|4079|4078.5|4078.5|4077.5|4079.5|4078.5|4078.5|4077.5|1122
1629877400000|2021-08-25 07:43:20|4078||4078||4078||4078||0
1629877410000|2021-08-25 07:43:30|4077.5|4077|4076.5|4076|4077.5|4077|4076.5|4076|454
1629877420000|2021-08-25 07:43:40|4076|4075.5|4076|4075|4076|4075.5|4076|4075|67
1629877430000|2021-08-25 07:43:50|4075.5|4074.5|4074.5|4073.5|4075.5|4074.5|4074.5|4073.5|509
1629877440000|2021-08-25 07:44:00|4075|4074|4075.5|4074|4075.5|4075|4075|4074|550
1629877450000|2021-08-25 07:44:10|4075|4073.5|4074.5|4073.5|4075.5|4073.5|4074.5|4073.5|200
1629877460000|2021-08-25 07:44:20|4075|4074|4075|4074|4075|4074.5|4075|4074|229
1629877470000|2021-08-25 07:44:30|4074.5|4073.5|4073|4072|4074.5|4073.5|4072.5|4071.5|1428
1629877480000|2021-08-25 07:44:40|4072.5|4071.5|4071.5|4070.5|4072.5|4071.5|4071|4069.5|187
1629877490000|2021-08-25 07:44:50||4071||4070.5||4071||4070.5|150
1629877500000|2021-08-25 07:45:00||4070||4070.5||4070.5||4070|0
1629877510000|2021-08-25 07:45:10|4071|4070|4071|4070|4071|4070|4071|4070|3
1629877520000|2021-08-25 07:45:20|4070.5|4069.5|4069.5|4068.5|4070.5|4070|4069.5|4068|424
1629877530000|2021-08-25 07:45:30||4068||4068.5||4068.5||4068|0
1629877550000|2021-08-25 07:45:50|4069|4069|4067.5|4066.5|4069.5|4069|4067.5|4066|1217
1629877560000|2021-08-25 07:46:00|4067|4066|4067|4066|4067|4066|4067|4065.5|17
1629877570000|2021-08-25 07:46:10|4067.5|4066.5|4068.5|4067.5|4068.5|4067.5|4067.5|4066.5|1052
1629877580000|2021-08-25 07:46:20|4068||4068.5||4069||4068||0
1629877590000|2021-08-25 07:46:30|4069|4068|4069|4067.5|4069.5|4068.5|4069|4067.5|140
1629877600000|2021-08-25 07:46:40|4069.5|4068|4069.5|4068.5|4069.5|4068.5|4069.5|4067.5|0
1629877610000|2021-08-25 07:46:50|4070|4069|4070|4069.5|4070.5|4069.5|4070|4069|69
1629877620000|2021-08-25 07:47:00|4069.5|4069|4070|4068.5|4070|4069|4068.5|4067.5|1787
1629877630000|2021-08-25 07:47:10|4069.5|4068|4068.5|4067.5|4069.5|4068.5|4068.5|4067.5|2200
1629877650000|2021-08-25 07:47:30|4068|4068|4068|4067|4068.5|4068|4067.5|4066.5|1643
1629877660000|2021-08-25 07:47:40|4068.5|4067.5|4069|4068|4069|4068|4068.5|4067|1298
1629877670000|2021-08-25 07:47:50|4068.5|4067.5|4067.5|4066.5|4068.5|4067.5|4067|4066.5|6114
1629877680000|2021-08-25 07:48:00|4067|4067|4067.5|4066.5|4068|4067|4067|4066.5|226
1629877690000|2021-08-25 07:48:10||4067||4066.5||4067||4066.5|281
1629877700000|2021-08-25 07:48:20|4067|4066|4066.5|4065.5|4067.5|4066|4066|4065|1866
1629877720000|2021-08-25 07:48:40|4066|4065|4066.5|4065.5|4066.5|4065.5|4065.5|4065|290
1629877730000|2021-08-25 07:48:50|4066|4066|4065|4064.5|4066.5|4066|4065|4064.5|4519
1629877740000|2021-08-25 07:49:00|4064.5|4064|4065|4064.5|4065|4064.5|4064.5|4064|1717
1629877750000|2021-08-25 07:49:10|4064.5|4064|4064.5|4064|4065|4064|4064.5|4064|351
1629877760000|2021-08-25 07:49:20|4064|4063.5|4064.5|4063|4064.5|4064|4064|4063|1202
1629877770000|2021-08-25 07:49:30|4064||4063.5||4064||4063.5||0
1629877780000|2021-08-25 07:49:40|4064|4063.5|4065|4063.5|4065.5|4064|4064|4063.5|944
1629877790000|2021-08-25 07:49:50|4064.5|4064|4065|4064|4065|4064|4064.5|4064|802
1629877800000|2021-08-25 07:50:00|4064.5|4064.5|4066|4064.5|4066|4065|4064.5|4064|647
1629877810000|2021-08-25 07:50:10|4065.5|4064|4064|4063.5|4065.5|4064|4063.5|4062.5|2174
1629877820000|2021-08-25 07:50:20|4063.5|4063|4063.5|4063|4063.5|4063|4063.5|4063|0
1629877830000|2021-08-25 07:50:30|4063|4062.5|4063.5|4062.5|4063.5|4063|4063|4062|1522
1629877840000|2021-08-25 07:50:40||4063||4063||4063||4062.5|0
1629877850000|2021-08-25 07:50:50||4062.5||4062.5||4062.5||4062.5|0
1629877860000|2021-08-25 07:51:00|4064|4063|4064|4063|4064|4063.5|4063.5|4063|2479
1629877870000|2021-08-25 07:51:10|4064.5|4063.5|4064.5|4063|4065|4064|4064.5|4063|1124
1629877880000|2021-08-25 07:51:20|4064|4063.5|4064.5|4063|4064.5|4063.5|4063.5|4062.5|1770
1629877890000|2021-08-25 07:51:30||4063.5||4064||4064||4063.5|0
1629877910000|2021-08-25 07:51:50|4063.5|4063.5|4064.5|4063.5|4064.5|4063.5|4063.5|4062.5|2783
1629877920000|2021-08-25 07:52:00||4063||4063||4063||4063|250
1629877930000|2021-08-25 07:52:10|4064||4063.5||4064||4063.5||10
1629877940000|2021-08-25 07:52:20|4064|4063.5|4064.5|4063.5|4064.5|4064|4064|4063|249
1629877950000|2021-08-25 07:52:30|4065|4064|4064.5|4064|4065.5|4064.5|4064.5|4063.5|3913
1629877970000|2021-08-25 07:52:50|4065|4064.5|4064.5|4064|4065|4064.5|4064.5|4064|2444
1629877980000|2021-08-25 07:53:00|4065|4064.5|4064.5|4064|4065|4064.5|4064.5|4064|788
1629877990000|2021-08-25 07:53:10|4065|4063.5|4064.5|4064|4065.5|4065|4064.5|4063.5|3388
1629878000000|2021-08-25 07:53:20|4064|4063.5|4064|4063.5|4064|4063.5|4064|4063.5|1687
1629878010000|2021-08-25 07:53:30|4064.5|4064|4064|4063|4064.5|4064|4063|4062|3022
1629878020000|2021-08-25 07:53:40|4064.5|4063.5|4063|4062.5|4064.5|4063.5|4062.5|4062|2198
1629878030000|2021-08-25 07:53:50|4062.5|4062|4063|4062|4063.5|4062.5|4062.5|4062|489
1629878040000|2021-08-25 07:54:00|4063.5|4062.5|4064|4063|4064|4063|4063.5|4062.5|1401
1629878050000|2021-08-25 07:54:10|4064.5|4063.5|4064.5|4063.5|4065.5|4064.5|4064|4063.5|1342
1629878060000|2021-08-25 07:54:20|4064|4064|4064.5|4063.5|4065|4064|4064|4063.5|1987
1629878080000|2021-08-25 07:54:40|4064|4064|4066|4064.5|4066|4065|4064|4063.5|2623
1629878090000|2021-08-25 07:54:50|4066.5|4065|4066|4065.5|4067.5|4066.5|4066|4065|2305
1629878100000|2021-08-25 07:55:00|4066.5|4066|4065.5|4064.5|4066.5|4066|4065|4064.5|8000
1629878110000|2021-08-25 07:55:10|4066|4065|4066|4065|4066|4065|4066|4065|0
1629878120000|2021-08-25 07:55:20|4065.5|4064.5|4065.5|4064.5|4066|4065|4065|4064.5|1924
1629878130000|2021-08-25 07:55:30|4065|4064|4064|4063.5|4065.5|4064|4064|4063|4476
1629878140000|2021-08-25 07:55:40|4064.5||4064.5||4064.5||4064||82
1629878160000|2021-08-25 07:56:00|4065|4064|4066|4065.5|4066.5|4065.5|4065|4063.5|4105
1629878170000|2021-08-25 07:56:10|4065.5|4065|4065|4064.5|4066|4065|4065|4064.5|3187
1629878180000|2021-08-25 07:56:20|4065.5|4065|4065|4064.5|4066|4065|4065|4064.5|806
1629878200000|2021-08-25 07:56:40|4064.5|4064|4065.5|4065|4065.5|4065|4064.5|4064|1137
1629878210000|2021-08-25 07:56:50|4065|4064.5|4064|4063.5|4065.5|4064.5|4064|4063.5|1862
1629878220000|2021-08-25 07:57:00|4064.5|4063|4064.5|4063.5|4064.5|4064|4064.5|4063|729
1629878230000|2021-08-25 07:57:10|4065||4064.5||4065||4064.5||109
1629878240000|2021-08-25 07:57:20|4065||4064.5||4065||4064.5||0
1629878250000|2021-08-25 07:57:30|4065||4065||4065||4064.5||0
1629878260000|2021-08-25 07:57:40|4065.5|4064|4065.5|4064.5|4066.5|4065.5|4065|4064|3416
1629878280000|2021-08-25 07:58:00|4065|4065|4065.5|4065|4065.5|4065|4065|4064.5|1022
1629878290000|2021-08-25 07:58:10|4066|4065.5|4067|4066|4067|4066.5|4066|4065|950
1629878300000|2021-08-25 07:58:20||4066.5||4066.5||4066.5||4066.5|0
1629878310000|2021-08-25 07:58:30|4067.5|4067|4066|4064.5|4068|4067|4065.5|4064.5|6213
1629878320000|2021-08-25 07:58:40||4065||4065||4065||4065|0
1629878350000|2021-08-25 07:59:10|||||||||3
1629878380000|2021-08-25 07:59:40||4065.5||4065.5||4065.5||4065.5|254
1629878390000|2021-08-25 07:59:50|4065.5|4065|4065|4064.5|4065.5|4065|4065|4064.5|1999
1629878400000|2021-08-25 08:00:00|4065.5|4065|4066|4065|4066|4065|4065.5|4065|361
1629878420000|2021-08-25 08:00:20|4065.5|4064.5|4065.5|4064.5|4065.5|4065|4065.5|4064|1432
1629878430000|2021-08-25 08:00:30|4065||4065||4065||4065||156
1629878450000|2021-08-25 08:00:50|||||||||350
1629878460000|2021-08-25 08:01:00|4064.5|4064|4064.5|4064|4064.5|4064|4064|4063.5|2912
1629878470000|2021-08-25 08:01:10|4064|4063.5|4063.5|4062|4064|4063.5|4063|4062|1306
1629878490000|2021-08-25 08:01:30||4062.5||4062.5||4062.5||4062.5|1
1629878510000|2021-08-25 08:01:50|4063|4062|4062|4061.5|4063|4062|4062|4061.5|274
1629878520000|2021-08-25 08:02:00|4061.5|4061|4062.5|4062|4062.5|4062|4061.5|4060.5|1446
1629878530000|2021-08-25 08:02:10|4063|4062.5|4062.5|4061.5|4063.5|4062.5|4062|4061|826
1629878540000|2021-08-25 08:02:20|4063|4062|4063.5|4063|4063.5|4063|4063|4062|9
1629878550000|2021-08-25 08:02:30|4064|4063.5|4064|4063.5|4065|4064|4064|4063|671
1629878560000|2021-08-25 08:02:40|4064.5|4063|4063.5|4063|4064.5|4063.5|4063.5|4063|2154
1629878610000|2021-08-25 08:03:30|4063|4062.5|4063|4062|4063|4062.5|4062.5|4061.5|845
1629878620000|2021-08-25 08:03:40|4062.5|4061.5|4061|4059.5|4062.5|4061.5|4060.5|4059.5|1996
1629878630000|2021-08-25 08:03:50|4060.5||4060.5||4060.5||4060.5||0
1629878640000|2021-08-25 08:04:00|4060|4059|4061.5|4060.5|4061.5|4060.5|4060|4059|1717
1629878650000|2021-08-25 08:04:10|4061||4061.5||4061.5||4061||300
1629878670000|2021-08-25 08:04:30|4062|4061|4062|4061|4062.5|4061.5|4062|4061|369
1629878680000|2021-08-25 08:04:40|4062.5|4061.5|4062|4061.5|4062.5|4062|4062|4061.5|380
1629878690000|2021-08-25 08:04:50|4062.5|4062|4063|4062|4063|4062|4062.5|4062|9
1629878700000|2021-08-25 08:05:00|4063.5|4062.5|4064|4062.5|4064|4062.5|4063.5|4062.5|0
1629878710000|2021-08-25 08:05:10|4063.5|4063|4064|4063.5|4064|4063.5|4063.5|4063|13
1629878730000|2021-08-25 08:05:30|4063.5|4063|4064|4063|4064|4063|4063|4062.5|1371
1629878740000|2021-08-25 08:05:40|4063.5|4062.5|4063.5|4062.5|4063.5|4063|4063|4062.5|988
1629878760000|2021-08-25 08:06:00|4064|4063|4064.5|4063|4064.5|4063.5|4064|4062.5|911
1629878770000|2021-08-25 08:06:10||4063.5||4063.5||4063.5||4063|0
1629878780000|2021-08-25 08:06:20|4065|4064|4065|4064|4065.5|4064.5|4065|4064|386
1629878790000|2021-08-25 08:06:30|4065.5|4064.5|4065|4064|4065.5|4064.5|4064.5|4064|300
1629878800000|2021-08-25 08:06:40|4064.5||4065||4065||4064.5||0
1629878810000|2021-08-25 08:06:50|4064.5|4063.5|4064|4063|4065|4063.5|4063|4062.5|1733
1629878820000|2021-08-25 08:07:00|4064.5|4063.5|4064|4063|4064.5|4063.5|4064|4063|289
1629878830000|2021-08-25 08:07:10|4064.5|4063.5|4063.5|4063|4064.5|4063.5|4063.5|4062.5|706
1629878840000|2021-08-25 08:07:20|4064|4063.5|4064|4063|4064|4063.5|4063.5|4063|668
1629878850000|2021-08-25 08:07:30|4063.5|4062.5|4063.5|4062.5|4064|4062.5|4063|4062.5|1713
1629878860000|2021-08-25 08:07:40|4063|4062|4062|4060.5|4063|4062|4061|4060|3385
1629878870000|2021-08-25 08:07:50|4061.5||4061.5||4061.5||4061.5||75000
1629878880000|2021-08-25 08:08:00|4062|4061|4062.5|4061|4062.5|4061.5|4062|4061|669
1629878890000|2021-08-25 08:08:10|4062|4061.5|4062.5|4061.5|4062.5|4061.5|4062|4061|1635
1629878900000|2021-08-25 08:08:20|4063|4062|4063|4062|4063|4062|4063|4062|10
1629878920000|2021-08-25 08:08:40|4062.5||4063||4063||4062.5||459
1629878930000|2021-08-25 08:08:50|4063.5|4062.5|4063|4062.5|4063.5|4062.5|4063|4062.5|150
1629878940000|2021-08-25 08:09:00|4063.5|4062|4063|4062|4063.5|4062|4063|4062|225
1629878950000|2021-08-25 08:09:10|4062.5|4061.5|4062|4061|4062.5|4061.5|4061.5|4061|1897
1629878960000|2021-08-25 08:09:20|4062.5|4060.5|4061.5|4060.5|4062.5|4060.5|4061.5|4060.5|320
1629878970000|2021-08-25 08:09:30|4061|4060|4060.5|4060|4061|4060|4060.5|4060|1272
1629878990000|2021-08-25 08:09:50|4060|4059.5|4059.5|4058.5|4060|4059.5|4059.5|4058.5|1637
1629879000000|2021-08-25 08:10:00|4059|4059|4060.5|4059|4060.5|4059|4059|4058.5|628
1629879020000|2021-08-25 08:10:20|4061|4059.5|4061|4060|4061|4060.5|4060.5|4059.5|202
1629879030000|2021-08-25 08:10:30|4061.5|4060.5|4062|4061.5|4062|4061.5|4061.5|4060.5|213
1629879040000|2021-08-25 08:10:40|4062.5|4062|4061.5|4060|4063|4062|4061.5|4060|740
1629879060000|2021-08-25 08:11:00|4062|4060.5|4062|4061|4062|4061|4062|4060.5|437
1629879070000|2021-08-25 08:11:10|4062.5|4061.5|4062.5|4062|4062.5|4062|4062.5|4061.5|140
1629879080000|2021-08-25 08:11:20|4062|4061.5|4062|4061|4062|4061.5|4062|4061|116
1629879090000|2021-08-25 08:11:30|4062.5|4061.5|4061|4060.5|4062.5|4061.5|4061|4060.5|2328
1629879100000|2021-08-25 08:11:40|4061.5|4061|4061.5|4060.5|4061.5|4061|4061|4060.5|428
1629879110000|2021-08-25 08:11:50|4061||4061.5||4061.5||4061||62
1629879120000|2021-08-25 08:12:00|4061||4061||4061||4061||0
1629879130000|2021-08-25 08:12:10|4060.5|4060|4060.5|4059.5|4060.5|4060|4060|4059|680
1629879140000|2021-08-25 08:12:20||4060||4060||4060||4060|134
1629879160000|2021-08-25 08:12:40|||||||||24
1629879170000|2021-08-25 08:12:50|4060|4059.5|4059.5|4058.5|4060.5|4059.5|4059|4058.5|1103
1629879190000|2021-08-25 08:13:10|4060|4059|4060.5|4059|4060.5|4059.5|4060|4059|467
1629879200000|2021-08-25 08:13:20||4059.5||4059.5||4059.5||4059.5|0
1629879220000|2021-08-25 08:13:40|4061|4060|4060|4059.5|4061.5|4060|4060|4059.5|413
1629879230000|2021-08-25 08:13:50|4060.5||4060.5||4060.5||4060.5||25
1629879250000|2021-08-25 08:14:10|4060|4059|4060.5|4059.5|4060.5|4059.5|4059.5|4058.5|1906
1629879260000|2021-08-25 08:14:20|||||||||164
1629879270000|2021-08-25 08:14:30||4060||4059.5||4060||4059.5|150
1629879290000|2021-08-25 08:14:50||4060||4060||4060||4060|521
1629879300000|2021-08-25 08:15:00|||||||||319
1629879310000|2021-08-25 08:15:10|4061|4060.5|4061|4060|4061.5|4060.5|4060.5|4060|1623
1629879320000|2021-08-25 08:15:20|4061.5|4060.5|4062|4060.5|4062|4061.5|4061.5|4060.5|436
1629879330000|2021-08-25 08:15:30|4061.5||4062||4062||4061.5||0
1629879340000|2021-08-25 08:15:40|4061.5|4061.5|4061.5|4060.5|4062|4061.5|4061.5|4060.5|31
1629879350000|2021-08-25 08:15:50|4061|4060|4060.5|4059.5|4061.5|4060.5|4060|4059.5|3783
1629879360000|2021-08-25 08:16:00|||||||||300
1629879380000|2021-08-25 08:16:20|4061|4060|4061|4059.5|4061.5|4061|4060.5|4059.5|1284
1629879390000|2021-08-25 08:16:30|||||||||42
1629879400000|2021-08-25 08:16:40|||||||||20
1629879420000|2021-08-25 08:17:00|4060.5|4060|4061|4060|4061|4060|4060.5|4060|385
1629879430000|2021-08-25 08:17:10|||||||||171
1629879450000|2021-08-25 08:17:30|4060.5|4059.5|4059.5|4058.5|4061|4060|4059.5|4058.5|2258
1629879460000|2021-08-25 08:17:40|4060|4059|4059.5|4058.5|4060|4059|4059|4058.5|1462
1629879480000|2021-08-25 08:18:00|4059|4059|4059.5|4058.5|4059.5|4059|4059|4058.5|57
1629879490000|2021-08-25 08:18:10|||||||||49
1629879500000|2021-08-25 08:18:20|||||||||45
1629879510000|2021-08-25 08:18:30|4059|4058|4059.5|4058.5|4059.5|4058.5|4058|4057.5|4450
1629879520000|2021-08-25 08:18:40|4060|4059|4060|4059.5|4060|4059.5|4060|4059|492
1629879530000|2021-08-25 08:18:50|4059.5|4059|4059.5|4059|4059.5|4059|4059|4058.5|336
1629879540000|2021-08-25 08:19:00|4060||4060||4060||4060||26
1629879550000|2021-08-25 08:19:10|||||||||1700
1629879560000|2021-08-25 08:19:20||4059.5||4059.5||4059.5||4059.5|106
1629879580000|2021-08-25 08:19:40|||||||||161
1629879590000|2021-08-25 08:19:50|4060.5|4060|4060.5|4060|4060.5|4060|4060.5|4060|1234
1629879600000|2021-08-25 08:20:00|4060|4059.5|4059|4058.5|4060|4059.5|4059|4058|1819
1629879610000|2021-08-25 08:20:10|4058.5|4058|4058|4057|4058.5|4058|4058|4057|723
1629879630000|2021-08-25 08:20:30|4057.5||4057.5||4057.5||4057.5||0
1629879640000|2021-08-25 08:20:40|4057|4056.5|4057|4056|4057|4056.5|4057|4056|406
1629879650000|2021-08-25 08:20:50|4057.5|4056.5|4057.5|4056.5|4057.5|4057|4057.5|4056.5|787
1629879660000|2021-08-25 08:21:00|4058|4057|4059|4057.5|4059|4058|4058|4057|857
1629879680000|2021-08-25 08:21:20|4059.5|4058|4060|4058.5|4060|4059|4059|4058|421
1629879700000|2021-08-25 08:21:40|4059.5|4059|4060|4059|4060|4059|4059.5|4059|2
1629879710000|2021-08-25 08:21:50|||||||||683
1629879720000|2021-08-25 08:22:00|4060.5|4059.5|4060.5|4059.5|4060.5|4059.5|4060|4059.5|64
1629879730000|2021-08-25 08:22:10|4060|4059|4060|4059|4060|4059|4059.5|4059|7
1629879740000|2021-08-25 08:22:20|||||||||80
1629879750000|2021-08-25 08:22:30|||||||||1000
1629879760000|2021-08-25 08:22:40|||||||||500
1629879770000|2021-08-25 08:22:50|4059.5||4059.5||4059.5||4059.5||0
1629879780000|2021-08-25 08:23:00|4059|4058.5|4059.5|4058.5|4059.5|4058.5|4059|4058|1870
1629879790000|2021-08-25 08:23:10|4060|4059|4059|4058.5|4060|4059|4059|4058.5|217
1629879800000|2021-08-25 08:23:20|||||||||115
1629879810000|2021-08-25 08:23:30|4059.5|4058|4058.5|4057|4059.5|4058|4058|4057|1513
1629879820000|2021-08-25 08:23:40|4058||4058||4058||4058||0
1629879840000|2021-08-25 08:24:00|||||||||62
1629879860000|2021-08-25 08:24:20|4058.5|4057.5|4058.5|4058|4058.5|4058|4058.5|4057.5|186
1629879870000|2021-08-25 08:24:30|4059.5|4058.5|4059|4058.5|4059.5|4058.5|4059|4058.5|145
1629879880000|2021-08-25 08:24:40|||||||||835
1629879890000|2021-08-25 08:24:50|4058.5|4058|4059|4058|4059|4058.5|4058.5|4058|1834
1629879910000|2021-08-25 08:25:10|4059.5|4058.5|4056.5|4056|4059.5|4059|4056.5|4056|5494
1629879920000|2021-08-25 08:25:20|4056|4055.5|4055.5|4055|4056.5|4055.5|4055|4054|1976
1629879930000|2021-08-25 08:25:30|4055|4054.5|4054.5|4053.5|4055|4054.5|4054.5|4053.5|512
1629879940000|2021-08-25 08:25:40|4054|4054|4055|4054|4055|4054.5|4054|4054|555
1629879950000|2021-08-25 08:25:50|4054.5|4053.5|4054|4053.5|4054.5|4053.5|4054|4053.5|412
1629879960000|2021-08-25 08:26:00|4053.5|4053|4053.5|4052.5|4053.5|4053|4053|4051.5|662
1629879970000|2021-08-25 08:26:10|4054|4053|4055.5|4054|4055.5|4054|4053.5|4053|453
1629879980000|2021-08-25 08:26:20|4055||4055||4055.5||4054.5||0
1629879990000|2021-08-25 08:26:30|4055.5|4054.5|4054.5|4054|4055.5|4055|4054.5|4054|1624
1629880000000|2021-08-25 08:26:40|4055|4054.5|4055|4054|4055|4054.5|4054.5|4054|254
1629880010000|2021-08-25 08:26:50|4055.5|4054.5|4055|4054|4055.5|4054.5|4054.5|4054|260
1629880020000|2021-08-25 08:27:00|4054.5|4053.5|4053.5|4052|4054.5|4053.5|4053|4052|2029
1629880030000|2021-08-25 08:27:10|4053||4053||4053||4052.5||9
1629880050000|2021-08-25 08:27:30|4052.5|4051.5|4052|4051.5|4053|4051.5|4052|4051.5|1194
1629880060000|2021-08-25 08:27:40|4052.5|4051|4052|4051|4052.5|4051|4051|4050.5|872
1629880070000|2021-08-25 08:27:50|4052.5|4051.5|4052|4051.5|4052.5|4052|4052|4051.5|501
1629880080000|2021-08-25 08:28:00|4051.5|4051|4051|4050.5|4051.5|4051.5|4051|4050.5|3201
1629880090000|2021-08-25 08:28:10|4051.5||4051.5||4051.5||4051||704
1629880100000|2021-08-25 08:28:20|4051|4051|4051.5|4050.5|4051.5|4051|4051|4050.5|113
1629880110000|2021-08-25 08:28:30|4051|4050|4051|4050|4051.5|4050|4050|4049|2077
1629880120000|2021-08-25 08:28:40|4051.5|4050.5|4051.5|4050.5|4051.5|4050.5|4051.5|4050.5|332
1629880130000|2021-08-25 08:28:50|4052|4051|4052.5|4051.5|4052.5|4051.5|4052|4051|124
1629880140000|2021-08-25 08:29:00|4052||4052.5||4052.5||4052||9
1629880150000|2021-08-25 08:29:10|4053|4052|4052.5|4051.5|4053|4052|4052.5|4051.5|0
1629880160000|2021-08-25 08:29:20|4053||4052.5||4053||4052||629
1629880170000|2021-08-25 08:29:30|4052|4051|4050.5|4049.5|4052|4051|4050|4049|3997
1629880180000|2021-08-25 08:29:40|4051|4050|4051|4050|4051|4050|4051|4049.5|553
1629880190000|2021-08-25 08:29:50|4050.5|4049.5|4050.5|4050|4050.5|4050|4050.5|4049.5|0
1629880200000|2021-08-25 08:30:00|4050|4049.5|4049.5|4048|4050.5|4049.5|4049|4048|821
1629880210000|2021-08-25 08:30:10|4049|4048.5|4049.5|4048.5|4049.5|4048.5|4048.5|4048.5|58
1629880220000|2021-08-25 08:30:20|4050|4049|4050|4048.5|4050.5|4049|4049.5|4048.5|582
1629880240000|2021-08-25 08:30:40|4049.5|4048|4048|4047.5|4050|4048|4048|4047|954
1629880250000|2021-08-25 08:30:50|4047.5|4047|4048|4047|4048|4047.5|4047.5|4046.5|985
1629880260000|2021-08-25 08:31:00|4048.5|4047.5|4048.5|4047|4049|4048|4048.5|4047|208
1629880270000|2021-08-25 08:31:10|4048||4048.5||4048.5||4048||0
1629880280000|2021-08-25 08:31:20|4048||4048.5||4048.5||4048||330
1629880290000|2021-08-25 08:31:30|4048|4047.5|4048.5|4047.5|4048.5|4048|4048|4047.5|269
1629880310000|2021-08-25 08:31:50|4048||4048.5||4048.5||4048||1467
1629880320000|2021-08-25 08:32:00|4049|4048|4049.5|4048.5|4049.5|4048.5|4049|4048|2108
1629880330000|2021-08-25 08:32:10|||||||||15
1629880340000|2021-08-25 08:32:20|4050|4049|4048.5|4048|4050|4049|4048.5|4048|2100
1629880350000|2021-08-25 08:32:30|4048|4047.5|4047|4046|4048|4047.5|4046.5|4045.5|2067
1629880360000|2021-08-25 08:32:40|4047.5|4046.5|4047.5|4046.5|4048|4046.5|4047.5|4046|643
1629880370000|2021-08-25 08:32:50|4047||4047.5||4047.5||4047||124
1629880380000|2021-08-25 08:33:00|4047|4046|4046|4045.5|4047|4046|4046|4045.5|2047
1629880390000|2021-08-25 08:33:10|4046.5||4046.5||4046.5||4046.5||210
1629880400000|2021-08-25 08:33:20|4047|4046|4046|4045.5|4047|4046|4046|4045|2622
1629880410000|2021-08-25 08:33:30|||||||||1
1629880420000|2021-08-25 08:33:40|4045.5|4045|4045.5|4045|4046|4045|4045.5|4045|249
1629880440000|2021-08-25 08:34:00|||||||||191
1629880450000|2021-08-25 08:34:10|4046|4045.5|4046|4045|4046|4045.5|4046|4045|297
1629880470000|2021-08-25 08:34:30|4046.5|4045.5|4046|4045|4046.5|4045.5|4046|4045|663
1629880480000|2021-08-25 08:34:40|4045.5|4044.5|4044.5|4044|4046|4044.5|4044.5|4043.5|1712
1629880490000|2021-08-25 08:34:50|4044|4043.5|4044|4043.5|4044|4043.5|4044|4043.5|223
1629880500000|2021-08-25 08:35:00|4044.5|4044|4044.5|4043.5|4044.5|4044|4044|4043.5|1145
1629880510000|2021-08-25 08:35:10|4045|4044|4046|4045|4046|4045|4045|4044|96
1629880520000|2021-08-25 08:35:20|4045.5|4044.5|4046|4044.5|4046|4044.5|4045.5|4044.5|3
1629880530000|2021-08-25 08:35:30|4045.5||4046||4046||4045.5||0
1629880540000|2021-08-25 08:35:40||4045||4044.5||4045||4044.5|0
1629880550000|2021-08-25 08:35:50|4045.5||4045.5||4045.5||4045.5||0
1629880560000|2021-08-25 08:36:00|4045|4044|4042|4041|4045.5|4044|4042|4041|6233
1629880570000|2021-08-25 08:36:10|4042.5|4041.5|4042.5|4041|4043|4041.5|4042|4041|671
1629880580000|2021-08-25 08:36:20|4042||4042||4042||4042||0
1629880610000|2021-08-25 08:36:50|4042.5|4041.5|4043|4042|4043|4042|4042.5|4041.5|58
1629880620000|2021-08-25 08:37:00|4043.5|4042.5|4044.5|4043.5|4044.5|4043.5|4043.5|4042.5|2263
1629880630000|2021-08-25 08:37:10|||||||||312
1629880640000|2021-08-25 08:37:20|||||||||178
1629880650000|2021-08-25 08:37:30|4045|4044|4047|4045.5|4047|4046|4045|4044|558
1629880660000|2021-08-25 08:37:40|4046.5||4047||4047||4046.5||0
1629880670000|2021-08-25 08:37:50|4047.5|4046|4048|4046.5|4048|4046.5|4047.5|4046|238
1629880680000|2021-08-25 08:38:00|4047.5|4046|4045.5|4044.5|4047.5|4046.5|4045.5|4044.5|3293
1629880690000|2021-08-25 08:38:10|4046|4045|4046.5|4045|4046.5|4045.5|4046|4045|164
1629880700000|2021-08-25 08:38:20|4047|4045.5|4046|4045|4047|4046|4045.5|4045|490
1629880710000|2021-08-25 08:38:30|4045.5|4044.5|4045.5|4044.5|4046|4045|4045|4044|1126
1629880720000|2021-08-25 08:38:40|4045|4044|4046|4044.5|4046|4044.5|4044.5|4043.5|2014
1629880730000|2021-08-25 08:38:50|4045.5|4044|4044|4043|4045.5|4044|4043|4042|1095
1629880740000|2021-08-25 08:39:00|4043.5|4042.5|4042|4041|4043.5|4042.5|4041.5|4040.5|3930
1629880750000|2021-08-25 08:39:10|4041.5|4040.5|4041|4040|4042|4040.5|4041|4040|688
1629880760000|2021-08-25 08:39:20|||||||||36
1629880770000|2021-08-25 08:39:30||4040.5||4040||4040.5||4040|272
1629880780000|2021-08-25 08:39:40|4040.5|4039.5|4041|4040.5|4041|4040.5|4040|4039.5|2784
1629880790000|2021-08-25 08:39:50|4041.5|4040|4041|4040|4041.5|4040.5|4041|4040|263
1629880800000|2021-08-25 08:40:00|4040.5|4039.5|4040|4039|4041.5|4039.5|4039.5|4039|2225
1629880810000|2021-08-25 08:40:10|4040.5|4039.5|4040.5|4039.5|4040.5|4039.5|4040|4039|266
1629880820000|2021-08-25 08:40:20|4041|4040|4041.5|4040.5|4042|4041|4040.5|4040|656
1629880830000|2021-08-25 08:40:30|4042|4041|4042.5|4041.5|4042.5|4041.5|4041.5|4040.5|312
1629880840000|2021-08-25 08:40:40|4042|4041|4042|4041|4042|4041|4041.5|4041|449
1629880850000|2021-08-25 08:40:50|4042.5|4041.5|4042.5|4041.5|4042.5|4041.5|4042.5|4041|79
1629880860000|2021-08-25 08:41:00|4043|4042|4044|4042.5|4044|4042.5|4042.5|4042|386
1629880870000|2021-08-25 08:41:10|4044.5|4043|4045|4043.5|4045|4043.5|4044.5|4043|50
1629880880000|2021-08-25 08:41:20|||||||||8
1629880890000|2021-08-25 08:41:30|4045.5|4044|4045|4044.5|4046|4044.5|4045|4043.5|124
1629880900000|2021-08-25 08:41:40|4044.5|4044|4043|4042.5|4044.5|4044|4043|4042.5|2946
1629880910000|2021-08-25 08:41:50|4042.5|4042|4043|4042|4043|4042|4042.5|4042|836
1629880920000|2021-08-25 08:42:00|4042.5|4041.5|4043|4042|4043|4042|4042|4041|1440
1629880930000|2021-08-25 08:42:10|4043.5|4042.5|4043.5|4042|4043.5|4042.5|4043|4042|306
1629880940000|2021-08-25 08:42:20|4044|4042.5|4044|4042.5|4044|4043.5|4044|4042.5|204
1629880970000|2021-08-25 08:42:50|4045|4043|4045|4043.5|4045|4043.5|4045|4043|187
1629880980000|2021-08-25 08:43:00||4044||4044||4044||4044|0
1629881000000|2021-08-25 08:43:20|4044.5||4044.5||4044.5||4044.5||80
1629881010000|2021-08-25 08:43:30|||||||||5
1629881040000|2021-08-25 08:44:00|4045|4044.5|4045|4044|4045.5|4044.5|4045|4044|631
1629881060000|2021-08-25 08:44:20|4044.5|4043.5|4044.5|4043|4044.5|4043.5|4043.5|4043|2382
1629881070000|2021-08-25 08:44:30|4044||4044||4044||4044||1
1629881080000|2021-08-25 08:44:40|4044.5|4043.5|4045|4044|4045|4044|4044.5|4043.5|60
1629881090000|2021-08-25 08:44:50||4043.5||4043.5||4043.5||4043.5|0
1629881110000|2021-08-25 08:45:10|||||||||100
1629881130000|2021-08-25 08:45:30|4044.5|4043|4042.5|4041.5|4045|4043|4042.5|4041.5|3179
1629881140000|2021-08-25 08:45:40|4043.5|4042|4043|4042|4043.5|4042.5|4043|4042|466
1629881160000|2021-08-25 08:46:00|4043.5|4042.5|4044|4043|4044|4043|4043|4042.5|894
1629881170000|2021-08-25 08:46:10|4043.5|4042.5|4043|4042.5|4044|4043|4043|4042.5|278
1629881180000|2021-08-25 08:46:20|4043.5|4043|4043.5|4043|4044|4043|4043|4042.5|367
1629881190000|2021-08-25 08:46:30|4044|4042.5|4043.5|4042.5|4044|4042.5|4043|4042.5|27
1629881210000|2021-08-25 08:46:50|4043|4042|4042.5|4041.5|4043|4042|4042|4041.5|2665
1629881230000|2021-08-25 08:47:10|||||||||122
1629881240000|2021-08-25 08:47:20|4042|4041|4041.5|4041|4042|4041|4041.5|4041|1035
1629881250000|2021-08-25 08:47:30|||||||||58
1629881260000|2021-08-25 08:47:40|4042|4041.5|4042.5|4041.5|4042.5|4041.5|4041.5|4041|306
1629881270000|2021-08-25 08:47:50|4043|4042|4043|4042|4043|4042.5|4042.5|4042|104
1629881280000|2021-08-25 08:48:00|4043.5|4042.5|4043.5|4042.5|4044|4042.5|4043.5|4042.5|26
1629881290000|2021-08-25 08:48:10|4044||4043.5||4044||4043||249
1629881300000|2021-08-25 08:48:20||4043||4043||4043||4042.5|100
1629881310000|2021-08-25 08:48:30|4043|4042.5|4043.5|4042.5|4043.5|4042.5|4043|4042.5|547
1629881320000|2021-08-25 08:48:40||4043||4043||4043||4043|0
1629881330000|2021-08-25 08:48:50|4043|4042.5|4042|4041|4043.5|4042.5|4042|4041|2431
1629881340000|2021-08-25 08:49:00|4042.5|4041.5|4043|4042|4043|4042|4042|4041.5|506
1629881350000|2021-08-25 08:49:10|4042.5|4041|4042|4041|4042.5|4042|4041.5|4041|935
1629881360000|2021-08-25 08:49:20|4041.5||4042||4042||4041.5||25
1629881370000|2021-08-25 08:49:30|4041.5|4040.5|4041|4040|4041.5|4040.5|4041|4040|544
1629881380000|2021-08-25 08:49:40|||||||||7
1629881400000|2021-08-25 08:50:00|4040.5|4039.5|4040.5|4039.5|4040.5|4040|4040|4039|2598
1629881410000|2021-08-25 08:50:10|4040|4039|4039.5|4038.5|4040.5|4039|4039|4038.5|878
1629881420000|2021-08-25 08:50:20|4039|4038|4037.5|4036.5|4039|4038|4037.5|4036.5|3734
1629881430000|2021-08-25 08:50:30|4037||4037.5||4037.5||4037||30
1629881440000|2021-08-25 08:50:40|4038|4037|4039|4038|4039|4038|4038|4037|951
1629881450000|2021-08-25 08:50:50|4039.5|4038.5|4039.5|4038.5|4039.5|4038.5|4039.5|4038.5|0
1629881460000|2021-08-25 08:51:00||4039||4039||4039||4039|0
1629881470000|2021-08-25 08:51:10|4040|4039.5|4040.5|4040|4040.5|4040|4040|4039.5|83
1629881480000|2021-08-25 08:51:20|4041|4039.5|4040.5|4040|4041.5|4040.5|4040|4039.5|184
1629881490000|2021-08-25 08:51:30|||||||||3
1629881500000|2021-08-25 08:51:40|4041|4040.5|4041.5|4040.5|4042|4041|4041|4040.5|235
1629881510000|2021-08-25 08:51:50|||||||||126
1629881520000|2021-08-25 08:52:00|4041|4040|4041|4040|4041.5|4040.5|4040|4039.5|1855
1629881530000|2021-08-25 08:52:10|4040.5|4039.5|4040.5|4039.5|4040.5|4039.5|4040|4039.5|0
1629881540000|2021-08-25 08:52:20|4041|4040|4041|4040|4041|4040.5|4041|4040|326
1629881550000|2021-08-25 08:52:30|4040.5|4039.5|4040.5|4039.5|4041|4039.5|4040|4039.5|62
1629881560000|2021-08-25 08:52:40|4041|4040|4041|4040|4041|4040|4040.5|4039.5|593
1629881580000|2021-08-25 08:53:00|4041.5|4040.5|4041.5|4040|4041.5|4040.5|4041.5|4040|0
1629881610000|2021-08-25 08:53:30||4040.5||4040.5||4040.5||4040.5|305
1629881620000|2021-08-25 08:53:40||4041||4041||4041||4041|0
1629881630000|2021-08-25 08:53:50|4042|4041.5|4042|4041|4042.5|4041.5|4042|4041|430
1629881640000|2021-08-25 08:54:00|||||||||189
1629881650000|2021-08-25 08:54:10|4042.5|4041.5|4042.5|4041.5|4043|4041.5|4042.5|4041.5|1
1629881660000|2021-08-25 08:54:20|4043|4042|4042.5|4041.5|4043|4042|4042.5|4041.5|10
1629881680000|2021-08-25 08:54:40|4042|4041|4042.5|4041.5|4042.5|4041.5|4041.5|4041|2495
1629881690000|2021-08-25 08:54:50|||||||||40
1629881710000|2021-08-25 08:55:10|4042|4042|4041.5|4041|4042|4042|4041.5|4041|3485
1629881720000|2021-08-25 08:55:20|4041|4040.5|4041.5|4040.5|4041.5|4041|4041|4040|1607
1629881750000|2021-08-25 08:55:50||4041||4041||4041||4041|281
1629881760000|2021-08-25 08:56:00||4040.5||4040.5||4040.5||4040.5|919
1629881780000|2021-08-25 08:56:20|4042.5|4041|4043|4042|4043|4042|4041.5|4041|283
1629881790000|2021-08-25 08:56:30|4043.5|4041.5|4043|4041.5|4043.5|4042|4042|4041.5|1931
1629881800000|2021-08-25 08:56:40|4042.5|4042|4043|4042|4043|4042|4042.5|4042|0
1629881820000|2021-08-25 08:57:00|4042.5||4043||4043||4042.5||121
1629881850000|2021-08-25 08:57:30|||||||||69
1629881860000|2021-08-25 08:57:40|||||||||2
1629881870000|2021-08-25 08:57:50|||||||||248
1629881880000|2021-08-25 08:58:00||4042.5||4042.5||4042.5||4042.5|0
1629881890000|2021-08-25 08:58:10|4043.5|4043|4044|4043|4044|4043|4043.5|4042.5|33
1629881910000|2021-08-25 08:58:30|4043.5|4042.5|4043.5|4042.5|4043.5|4042.5|4043|4042.5|2555
1629881930000|2021-08-25 08:58:50|||||||||220
1629881940000|2021-08-25 08:59:00|4044|4043|4044|4043|4044|4043|4044|4043|105
1629881950000|2021-08-25 08:59:10|4044.5|4043.5|4045|4044|4045|4044|4044.5|4043|374
1629881960000|2021-08-25 08:59:20|4044.5|4043.5|4043.5|4043|4045|4043.5|4043.5|4043|1713
1629881970000|2021-08-25 08:59:30|4044||4044||4044||4043.5||0
1629881990000|2021-08-25 08:59:50|4043.5||4044||4044||4043.5||1
1629882010000|2021-08-25 09:00:10|4043.5|4042.5|4043.5|4042.5|4044|4042.5|4042|4041.5|2882
1629882020000|2021-08-25 09:00:20|4043||4043.5||4043.5||4043||0
1629882030000|2021-08-25 09:00:30|4043|4043|4044|4043|4044.5|4043.5|4043|4043|892
1629882040000|2021-08-25 09:00:40|4043.5|4042.5|4042.5|4041|4044|4042.5|4042|4041|2283
1629882050000|2021-08-25 09:00:50|4042|4041.5|4042.5|4041.5|4042.5|4041.5|4042|4041|0
1629882060000|2021-08-25 09:01:00|4043|4042|4043.5|4042.5|4043.5|4042.5|4043|4041.5|2997
1629882070000|2021-08-25 09:01:10|||||||||152
1629882080000|2021-08-25 09:01:20|4044|4043|4044|4043.5|4044|4043.5|4044|4043|123
1629882090000|2021-08-25 09:01:30|4044.5|4043|4044|4043.5|4044.5|4043.5|4043.5|4043|746
1629882100000|2021-08-25 09:01:40|4044.5||4044.5||4044.5||4044.5||0
1629882120000|2021-08-25 09:02:00||4044||4044||4044||4044|396
1629882130000|2021-08-25 09:02:10|4045|4044.5|4045|4044.5|4045|4044.5|4045|4044.5|298
1629882140000|2021-08-25 09:02:20|4045.5|4045|4045.5|4045|4045.5|4045|4045.5|4045|0
1629882150000|2021-08-25 09:02:30|||||||||8
1629882170000|2021-08-25 09:02:50|||||||||825
1629882180000|2021-08-25 09:03:00|4045|4044.5|4044|4043|4045.5|4044.5|4044|4043|4406
1629882190000|2021-08-25 09:03:10|4044.5|4043.5|4044.5|4043.5|4045|4044|4044.5|4043|138
1629882200000|2021-08-25 09:03:20|||||||||361
1629882210000|2021-08-25 09:03:30|||||||||1
1629882220000|2021-08-25 09:03:40|||||||||60
1629882230000|2021-08-25 09:03:50|4044|4043|4043.5|4043|4044.5|4043|4043|4042.5|3307
1629882240000|2021-08-25 09:04:00||4042.5||4043||4043||4042.5|304
1629882250000|2021-08-25 09:04:10|4044|4043.5|4044.5|4043.5|4044.5|4043.5|4044|4043.5|885
1629882260000|2021-08-25 09:04:20|4044|4043|4043|4042.5|4044|4043|4043|4042.5|1375
1629882270000|2021-08-25 09:04:30|4043.5|4043|4044|4043|4044|4043|4043|4042.5|1078
1629882290000|2021-08-25 09:04:50|4044.5|4042.5|4043.5|4042.5|4044.5|4042.5|4043.5|4042.5|1960
1629882300000|2021-08-25 09:05:00|||||||||398
1629882340000|2021-08-25 09:05:40|4044||4044||4044||4044||192
1629882350000|2021-08-25 09:05:50|4043.5|4042|4042.5|4041.5|4043.5|4042|4042|4041.5|1656
1629882370000|2021-08-25 09:06:10|||||||||4
1629882390000|2021-08-25 09:06:30||4042||4042||4042||4042|126
1629882410000|2021-08-25 09:06:50|4043|4042.5|4042|4041.5|4043.5|4042.5|4042|4041.5|1645
1629882420000|2021-08-25 09:07:00|4042.5|4041|4041.5|4040.5|4042.5|4041.5|4041|4040.5|3416
1629882430000|2021-08-25 09:07:10|||||||||600
1629882440000|2021-08-25 09:07:20|4041|4041|4041.5|4040.5|4041.5|4041|4041|4040.5|774
1629882450000|2021-08-25 09:07:30|4042|4041|4043|4041.5|4043|4041.5|4042|4041|1879
1629882460000|2021-08-25 09:07:40|4042.5|4042|4042|4041|4042.5|4042|4041.5|4041|2529
1629882470000|2021-08-25 09:07:50|4041.5|4040.5|4041.5|4041|4041.5|4041|4041|4040.5|1533
1629882480000|2021-08-25 09:08:00|4042|4041.5|4042.5|4041.5|4042.5|4041.5|4042|4041.5|210
1629882490000|2021-08-25 09:08:10|4042|4042|4041|4040|4042.5|4042|4040.5|4040|1736
1629882500000|2021-08-25 09:08:20|4040.5|4039.5|4040.5|4039.5|4040.5|4039.5|4040|4039.5|1757
1629882520000|2021-08-25 09:08:40|||||||||100
1629882540000|2021-08-25 09:09:00|4041|4040|4041|4040|4041.5|4040.5|4040|4039.5|5145
1629882550000|2021-08-25 09:09:10|||||||||15
1629882560000|2021-08-25 09:09:20||4040.5||4040.5||4040.5||4040.5|1000
1629882580000|2021-08-25 09:09:40|4041.5|4041|4041|4040.5|4041.5|4041|4041|4040.5|233
1629882590000|2021-08-25 09:09:50|4041.5|4041|4041.5|4041|4042|4041|4041.5|4041|253
1629882600000|2021-08-25 09:10:00|4042||4042||4042||4042||22
1629882610000|2021-08-25 09:10:10|||||||||200
1629882630000|2021-08-25 09:10:30|4041.5|4041.5|4042.5|4041|4042.5|4041.5|4041.5|4041|0
1629882640000|2021-08-25 09:10:40|4042|4041.5|4042|4041|4042.5|4041.5|4041.5|4041|1362
1629882660000|2021-08-25 09:11:00|4042.5|4041.5|4043.5|4042.5|4044|4042.5|4042.5|4041.5|207
1629882680000|2021-08-25 09:11:20|4044|4043|4042.5|4041.5|4044|4043|4042.5|4041.5|1585
1629882700000|2021-08-25 09:11:40|4042|4042|4041.5|4041|4042|4042|4041.5|4041|1249
1629882720000|2021-08-25 09:12:00|4042|4041.5|4042|4041|4042.5|4041.5|4042|4041|371
1629882730000|2021-08-25 09:12:10|4042.5|4041.5|4042|4041|4042.5|4041.5|4042|4041|337
1629882750000|2021-08-25 09:12:30|||||||||245
1629882760000|2021-08-25 09:12:40|4042.5|4041.5|4042.5|4041.5|4043|4042|4042|4041.5|983
1629882770000|2021-08-25 09:12:50|||||||||24
1629882780000|2021-08-25 09:13:00|||||||||442
1629882790000|2021-08-25 09:13:10|4042|4041|4041.5|4041|4042.5|4041.5|4041.5|4041|4253
1629882800000|2021-08-25 09:13:20|4042||4042||4042||4042||58
1629882810000|2021-08-25 09:13:30|4041.5|4040.5|4041|4040|4041.5|4040.5|4041|4040|1371
1629882820000|2021-08-25 09:13:40|||||||||1
1629882850000|2021-08-25 09:14:10|4041.5|4040.5|4041.5|4040|4041.5|4040.5|4041.5|4040|319
1629882860000|2021-08-25 09:14:20|4041||4041||4041||4041||274
1629882880000|2021-08-25 09:14:40||4040.5||4040.5||4040.5||4040.5|0
1629882890000|2021-08-25 09:14:50|||||||||293
1629882900000|2021-08-25 09:15:00|||||||||336
1629882910000|2021-08-25 09:15:10|4040.5|4040|4041|4040|4041|4040|4040.5|4040|556
1629882920000|2021-08-25 09:15:20|4041.5|4040.5|4041|4040.5|4041.5|4041|4041|4040.5|244
1629882930000|2021-08-25 09:15:30|4040.5|4040|4039.5|4038.5|4041|4040|4039.5|4038.5|1983
1629882940000|2021-08-25 09:15:40|4040|4039|4040.5|4039.5|4040.5|4039.5|4040|4039|542
1629882960000|2021-08-25 09:16:00|4040|4039|4040|4039|4040|4039|4039.5|4039|2
1629882970000|2021-08-25 09:16:10|4040.5|4039.5|4040.5|4039.5|4040.5|4039.5|4040.5|4039.5|0
1629882980000|2021-08-25 09:16:20|||||||||24
1629882990000|2021-08-25 09:16:30||4040||4040||4040||4040|178
1629883000000|2021-08-25 09:16:40||4039.5||4039.5||4039.5||4039.5|0
1629883040000|2021-08-25 09:17:20|4041|4040|4041|4040|4041|4040|4041|4040|291
1629883050000|2021-08-25 09:17:30|4041.5|4040.5|4041.5|4041|4041.5|4041|4041.5|4040.5|1047
1629883070000|2021-08-25 09:17:50|4042|4041.5|4042.5|4041.5|4042.5|4041.5|4042|4041.5|711
1629883080000|2021-08-25 09:18:00|4042||4042||4042||4042||214
1629883090000|2021-08-25 09:18:10|||||||||4
1629883100000|2021-08-25 09:18:20|4041.5|4041|4042|4041|4042|4041.5|4041.5|4041|3132
1629883110000|2021-08-25 09:18:30|4041.5||4042||4042||4041.5||0
1629883130000|2021-08-25 09:18:50||4041.5||4041.5||4041.5||4041.5|2
1629883150000|2021-08-25 09:19:10|4041.5|4041|4042|4041|4042|4041.5|4041.5|4041|1372
1629883160000|2021-08-25 09:19:20|4041.5|4041.5|4042|4041|4042|4041.5|4041.5|4041|315
1629883190000|2021-08-25 09:19:50||4041.5||4041.5||4041.5||4041.5|171
1629883200000|2021-08-25 09:20:00|4043|4042|4042.5|4042|4043|4042|4042.5|4042|421
1629883250000|2021-08-25 09:20:50|||||||||273
1629883270000|2021-08-25 09:21:10|4043|4042.5|4043.5|4042.5|4043.5|4043|4043|4042.5|546
1629883280000|2021-08-25 09:21:20|4043|4043|4043.5|4042.5|4044|4043|4043|4042.5|2844
1629883290000|2021-08-25 09:21:30|||||||||50
1629883300000|2021-08-25 09:21:40|4043|4042|4043|4042.5|4043.5|4043|4043|4042|3919
1629883310000|2021-08-25 09:21:50|4042.5|4042|4042.5|4042|4042.5|4042|4042.5|4042|369
1629883320000|2021-08-25 09:22:00|4042|4041.5|4042.5|4042|4042.5|4042|4042|4041.5|2288
1629883330000|2021-08-25 09:22:10|4043||4043||4043||4043||132
1629883380000|2021-08-25 09:23:00|4043.5|4042.5|4043|4042.5|4043.5|4043|4043|4042|780
1629883390000|2021-08-25 09:23:10|||||||||374
1629883420000|2021-08-25 09:23:40|4042.5|4042|4042.5|4042|4043|4042.5|4042.5|4042|1660
1629883430000|2021-08-25 09:23:50|4042|4041.5|4041.5|4040.5|4042|4041.5|4041.5|4040.5|2235
1629883440000|2021-08-25 09:24:00|||||||||110
1629883450000|2021-08-25 09:24:10|4042|4041|4042.5|4041.5|4042.5|4041.5|4041.5|4041|570
1629883470000|2021-08-25 09:24:30|4043|4042|4044.5|4043.5|4044.5|4043.5|4043|4042|446
1629883480000|2021-08-25 09:24:40|4044|4043|4043.5|4042.5|4044.5|4043.5|4043.5|4042.5|15
1629883500000|2021-08-25 09:25:00|4043|4042|4043|4042.5|4043.5|4042.5|4042.5|4042|1296
1629883510000|2021-08-25 09:25:10|||||||||294
1629883520000|2021-08-25 09:25:20|||||||||219
1629883530000|2021-08-25 09:25:30|4042.5|4042|4043|4042|4043|4042|4042.5|4042|707
1629883550000|2021-08-25 09:25:50|4042.5|4041.5|4042.5|4041.5|4043|4042|4042|4041|2151
1629883560000|2021-08-25 09:26:00||4042||4042||4042||4041.5|0
1629883570000|2021-08-25 09:26:10|4043|4042.5|4043|4041.5|4043|4042.5|4043|4041.5|546
1629883580000|2021-08-25 09:26:20||4042||4042||4042||4042|0
1629883590000|2021-08-25 09:26:30|4042.5|4041.5|4042.5|4041.5|4042.5|4041.5|4042.5|4041.5|106
1629883600000|2021-08-25 09:26:40||4042||4041.5||4042||4041.5|557
1629883620000|2021-08-25 09:27:00|4042|4041|4041.5|4040.5|4042|4041|4041.5|4040.5|902
1629883630000|2021-08-25 09:27:10|4041|4040|4041|4040.5|4041|4040.5|4041|4040|0
1629883650000|2021-08-25 09:27:30|4041.5|4041|4041.5|4040.5|4042|4041|4041|4040.5|883
1629883670000|2021-08-25 09:27:50|4041||4041.5||4041.5||4041||0
1629883680000|2021-08-25 09:28:00||4041||4041||4041||4041|0
1629883690000|2021-08-25 09:28:10|4042|4041.5|4042.5|4042|4042.5|4042|4042|4041.5|174
1629883700000|2021-08-25 09:28:20|4042|4041.5|4042.5|4041.5|4042.5|4041.5|4042|4041.5|908
1629883710000|2021-08-25 09:28:30|||||||||104
1629883720000|2021-08-25 09:28:40|4042|4041|4041.5|4041|4042|4041|4041.5|4041|779
1629883740000|2021-08-25 09:29:00|4042||4042||4042||4042||10
1629883750000|2021-08-25 09:29:10||4041.5||4041.5||4041.5||4041.5|601
1629883760000|2021-08-25 09:29:20|4042.5|4042|4042.5|4042|4042.5|4042|4042|4041.5|142
1629883770000|2021-08-25 09:29:30|4042|4041.5|4042.5|4041.5|4042.5|4041.5|4042|4041.5|773
1629883790000|2021-08-25 09:29:50|4042||4042||4042||4042||0
1629883800000|2021-08-25 09:30:00|4041.5|4041|4042|4041.5|4042|4041.5|4041.5|4041|726
1629883810000|2021-08-25 09:30:10|4042.5|4042|4044|4043|4044|4043|4042.5|4042|153
1629883830000|2021-08-25 09:30:30|4043.5|4042.5|4044|4043|4044|4043|4043.5|4042.5|1354
1629883840000|2021-08-25 09:30:40|4044.5|4043.5|4044.5|4044|4045|4044.5|4044.5|4043.5|282
1629883850000|2021-08-25 09:30:50|4045|4044.5|4045|4044|4045.5|4044.5|4044.5|4044|456
1629883860000|2021-08-25 09:31:00|4044.5|4044.5|4046|4045|4046|4045|4044.5|4043.5|6158
1629883880000|2021-08-25 09:31:20|4046.5||4046.5||4046.5||4046.5||227
1629883890000|2021-08-25 09:31:30|4047|4045.5|4047|4046|4047|4046|4046.5|4045.5|885
1629883900000|2021-08-25 09:31:40|4046.5||4047||4047||4046.5||260
1629883910000|2021-08-25 09:31:50||4046.5||4046.5||4046.5||4046.5|0
1629883920000|2021-08-25 09:32:00|4047.5|4046|4046.5|4046|4047.5|4046|4046|4045.5|2716
1629883930000|2021-08-25 09:32:10|4046|4045.5|4045.5|4045|4046|4045.5|4045.5|4045|811
1629883940000|2021-08-25 09:32:20|4045|4044.5|4045.5|4044.5|4045.5|4044.5|4045|4044.5|295
1629883950000|2021-08-25 09:32:30|4045||4045.5||4045.5||4045||39
1629883960000|2021-08-25 09:32:40|4045|4044|4044.5|4043.5|4045|4044|4044.5|4043|1095
1629883980000|2021-08-25 09:33:00|4043.5|4043|4044|4043|4044|4043.5|4043.5|4043|374
1629884000000|2021-08-25 09:33:20|4043.5|4042.5|4044|4043|4044|4043|4043.5|4042.5|358
1629884010000|2021-08-25 09:33:30|4043.5||4044||4044||4043.5||123
1629884020000|2021-08-25 09:33:40|4043.5|4042.5|4044.5|4043|4044.5|4043|4043|4042|1810
1629884040000|2021-08-25 09:34:00|4045|4043.5|4045|4044.5|4045|4044.5|4045|4043.5|33
1629884060000|2021-08-25 09:34:20|4044.5|4044|4045|4044|4045|4044|4044.5|4044|349
1629884070000|2021-08-25 09:34:30|4044.5|4043.5|4044.5|4043.5|4044.5|4043.5|4044|4043.5|385
1629884080000|2021-08-25 09:34:40||4044||4043.5||4044||4043.5|264
1629884110000|2021-08-25 09:35:10|4045|4044|4045|4043.5|4045|4044|4045|4043.5|51
1629884130000|2021-08-25 09:35:30|4044.5||4044.5||4044.5||4044.5||0
1629884150000|2021-08-25 09:35:50|4045|4044|4045.5|4044.5|4045.5|4045|4045|4044|523
1629884160000|2021-08-25 09:36:00|4046|4045|4046|4044.5|4046|4045|4046|4044.5|0
1629884170000|2021-08-25 09:36:10|4045.5||4045.5||4045.5||4045.5||307
1629884180000|2021-08-25 09:36:20|4045|4044|4045|4043.5|4045|4044.5|4044.5|4043.5|2537
1629884200000|2021-08-25 09:36:40|4044.5||4044.5||4044.5||4044||0
1629884210000|2021-08-25 09:36:50|4044|4043|4044|4043|4044|4043.5|4043.5|4043|803
1629884220000|2021-08-25 09:37:00|4044.5|4043.5|4044.5|4044|4045|4044.5|4044.5|4043.5|1825
1629884230000|2021-08-25 09:37:10|4044|4043.5|4044|4043|4044.5|4043.5|4043.5|4043|1132
1629884260000|2021-08-25 09:37:40||4043.5||4043||4043.5||4043|327
1629884270000|2021-08-25 09:37:50|4044.5||4044||4044.5||4044||0
1629884280000|2021-08-25 09:38:00|4044.5||4044||4044.5||4044||0
1629884290000|2021-08-25 09:38:10|4044.5||4044.5||4044.5||4044.5||0
1629884300000|2021-08-25 09:38:20|4044||4044||4044.5||4044||248
1629884310000|2021-08-25 09:38:30|4044.5|4043.5|4044.5|4044|4044.5|4044|4044.5|4043.5|0
1629884320000|2021-08-25 09:38:40||4043.5||4043.5||4043.5||4043.5|604
1629884370000|2021-08-25 09:39:30|4044||4044.5||4044.5||4044||126
1629884380000|2021-08-25 09:39:40|4045|4044|4045|4044|4045.5|4044.5|4044.5|4044|760
1629884390000|2021-08-25 09:39:50|4044.5|4043.5|4044.5|4044|4044.5|4044|4044.5|4043.5|716
1629884400000|2021-08-25 09:40:00|4045||4045||4045||4044.5||327
1629884410000|2021-08-25 09:40:10|4044.5|4043.5|4045|4044|4045|4044|4044|4043.5|1983
1629884420000|2021-08-25 09:40:20||4044.5||4044||4044.5||4044|250
1629884430000|2021-08-25 09:40:30|4045.5|4044.5|4045|4044.5|4045.5|4044.5|4045|4044.5|348
1629884440000|2021-08-25 09:40:40|4044.5|4044|4045|4044|4045|4044|4044.5|4044|362
1629884450000|2021-08-25 09:40:50|4044.5||4044.5||4044.5||4044.5||0
1629884460000|2021-08-25 09:41:00|4045|4044.5|4045|4044|4045|4044.5|4044.5|4044|1000
1629884470000|2021-08-25 09:41:10|4045.5|4044.5|4046|4045.5|4046|4045.5|4045.5|4044.5|1464
1629884480000|2021-08-25 09:41:20|4045.5|4045|4045|4044.5|4046|4045|4045|4044.5|2276
1629884490000|2021-08-25 09:41:30|4044.5|4044|4044.5|4044|4044.5|4044|4044.5|4044|1282
1629884500000|2021-08-25 09:41:40|4044|4043.5|4043.5|4042.5|4044.5|4043.5|4043|4042|3548
1629884510000|2021-08-25 09:41:50|4043||4043||4043||4043||0
1629884520000|2021-08-25 09:42:00|4043.5|4042|4042.5|4042|4043.5|4042|4042.5|4042|804
1629884540000|2021-08-25 09:42:20|4042|4041.5|4041.5|4041|4042|4041.5|4041.5|4041|2281
1629884560000|2021-08-25 09:42:40|4041|4040.5|4041|4040.5|4041|4040.5|4041|4040|194
1629884570000|2021-08-25 09:42:50|||||||||42
1629884580000|2021-08-25 09:43:00|4041.5||4041.5||4041.5||4041.5||315
1629884590000|2021-08-25 09:43:10|4042|4041|4041.5|4040.5|4042|4041.5|4041|4040.5|1118
1629884600000|2021-08-25 09:43:20|4041|4040|4041|4040.5|4041.5|4040.5|4040.5|4039.5|1606
1629884630000|2021-08-25 09:43:50|||||||||1037
1629884640000|2021-08-25 09:44:00|4040.5|4040|4040|4039|4040.5|4040|4040|4038.5|1045
1629884660000|2021-08-25 09:44:20|||||||||118
1629884700000|2021-08-25 09:45:00||4039.5||4039||4039.5||4039|2011
1629884730000|2021-08-25 09:45:30|4039.5||4039.5||4039.5||4039.5||267
1629884740000|2021-08-25 09:45:40|||||||||226
1629884750000|2021-08-25 09:45:50|4039|4038.5|4038.5|4038|4039|4038.5|4038.5|4038|2034
1629884760000|2021-08-25 09:46:00|4038|4037.5|4038|4037.5|4038|4037.5|4038|4037.5|2153
1629884770000|2021-08-25 09:46:10|||||||||226
1629884780000|2021-08-25 09:46:20|4038.5||4038||4038.5||4038||1817
1629884800000|2021-08-25 09:46:40|||||||||284
1629884810000|2021-08-25 09:46:50|||||||||80
1629884820000|2021-08-25 09:47:00|4038.5|4038|4038|4037.5|4038.5|4038|4038|4037.5|2728
1629884830000|2021-08-25 09:47:10|4037.5|4037|4037.5|4037|4037.5|4037|4037.5|4037|874
1629884840000|2021-08-25 09:47:20|||||||||808
1629884850000|2021-08-25 09:47:30|4037|4036.5|4037|4036.5|4037|4036.5|4037|4036.5|293
1629884870000|2021-08-25 09:47:50|||||||||362
1629884880000|2021-08-25 09:48:00|||||||||248
1629884890000|2021-08-25 09:48:10|||||||||30
1629884910000|2021-08-25 09:48:30|||||||||216
1629884920000|2021-08-25 09:48:40|||||||||118
1629884930000|2021-08-25 09:48:50|||||||||1558
1629884940000|2021-08-25 09:49:00|||||||||1165
1629884950000|2021-08-25 09:49:10|||||||||2224
1629884960000|2021-08-25 09:49:20|||||||||289
1629884990000|2021-08-25 09:49:50|||||||||158
1629885000000|2021-08-25 09:50:00|4037.5|4037|4038|4037|4038|4037|4037|4037|1933
1629885010000|2021-08-25 09:50:10||4037.5||4037.5||4037.5||4037.5|521
1629885020000|2021-08-25 09:50:20|4038.5|4038|4038.5|4037.5|4038.5|4038|4038|4037.5|260
1629885030000|2021-08-25 09:50:30|||||||||46
1629885040000|2021-08-25 09:50:40|||||||||20
1629885050000|2021-08-25 09:50:50|4039|4038.5|4038.5|4037.5|4039|4038.5|4038.5|4037.5|2641
1629885090000|2021-08-25 09:51:30|||||||||1
1629885100000|2021-08-25 09:51:40|||||||||442
1629885110000|2021-08-25 09:51:50|4039|4038|4039.5|4039|4039.5|4039|4039|4038|4382
1629885120000|2021-08-25 09:52:00|||||||||226
1629885130000|2021-08-25 09:52:10|4040|4039.5|4039.5|4039|4040|4039.5|4039|4038.5|3697
1629885140000|2021-08-25 09:52:20|4039|4038.5|4040.5|4039.5|4040.5|4039.5|4039|4038.5|1401
1629885160000|2021-08-25 09:52:40|4041|4040|4042|4041|4042|4041|4040.5|4039.5|935
1629885170000|2021-08-25 09:52:50|4042.5|4041.5|4042|4041.5|4042.5|4041.5|4042|4041.5|50
1629885180000|2021-08-25 09:53:00|4042.5||4042||4042.5||4042||413
1629885190000|2021-08-25 09:53:10|4042.5|4041|4041.5|4041|4042.5|4041|4041.5|4041|3092
1629885210000|2021-08-25 09:53:30|4042|4041.5|4041.5|4040.5|4042.5|4041.5|4041|4040.5|3513
1629885220000|2021-08-25 09:53:40|4041||4041.5||4041.5||4041||972
1629885230000|2021-08-25 09:53:50|4042|4041|4042|4041.5|4042.5|4041.5|4042|4041|804
1629885240000|2021-08-25 09:54:00|4041.5|4041|4042|4041|4042|4041|4041.5|4041|665
1629885260000|2021-08-25 09:54:20|4041.5|4040.5|4042|4040.5|4042|4041|4041|4040.5|1957
1629885270000|2021-08-25 09:54:30|4041|4041|4042|4040.5|4042|4041|4041|4040.5|100
1629885280000|2021-08-25 09:54:40|4041.5||4041.5||4041.5||4041.5||0
1629885290000|2021-08-25 09:54:50|4042||4041.5||4042||4041.5||0
1629885300000|2021-08-25 09:55:00|4042|4041|4042|4041|4042|4041|4041.5|4041|51
1629885310000|2021-08-25 09:55:10|||||||||1
1629885330000|2021-08-25 09:55:30|4041.5|4041.5|4041.5|4041|4041.5|4041.5|4041.5|4041|850
1629885340000|2021-08-25 09:55:40|4042|4040.5|4040.5|4040|4042|4040.5|4040.5|4040|1824
1629885350000|2021-08-25 09:55:50|||||||||8
1629885360000|2021-08-25 09:56:00|4040|4039.5|4039.5|4039|4040|4039.5|4039.5|4039|589
1629885370000|2021-08-25 09:56:10|4040||4040||4040||4039.5||1112
1629885400000|2021-08-25 09:56:40|4039.5||4040||4040||4039.5||201
1629885410000|2021-08-25 09:56:50|4039.5||4040||4040||4039.5||8
1629885420000|2021-08-25 09:57:00|4039.5||4040||4040||4039.5||30
1629885440000|2021-08-25 09:57:20|4039.5||4039.5||4040||4039.5||1
1629885450000|2021-08-25 09:57:30|4039|4038.5|4039.5|4039|4039.5|4039|4039|4038|2759
1629885460000|2021-08-25 09:57:40|4039|4038.5|4039.5|4038.5|4039.5|4038.5|4039|4038.5|875
1629885480000|2021-08-25 09:58:00|4040|4039|4040.5|4039.5|4040.5|4039.5|4040|4039|1408
1629885490000|2021-08-25 09:58:10||4039||4039||4039||4039|170
1629885510000|2021-08-25 09:58:30|4040|4039.5|4040.5|4039.5|4040.5|4039.5|4040|4039.5|37
1629885520000|2021-08-25 09:58:40|4040|4039|4040|4039|4040.5|4039|4040|4039|0
1629885530000|2021-08-25 09:58:50|4039.5||4040||4040||4039.5||292
1629885550000|2021-08-25 09:59:10|||||||||10
1629885570000|2021-08-25 09:59:30|4040.5|4039.5|4040.5|4039.5|4040.5|4040|4040|4039.5|1818
1629885580000|2021-08-25 09:59:40||4040||4040||4040||4040|0
1629885590000|2021-08-25 09:59:50|4040|4039.5|4040.5|4039.5|4040.5|4039.5|4040|4039.5|1447
1629885600000|2021-08-25 10:00:00|4040||4040.5||4040.5||4040||0
1629885620000|2021-08-25 10:00:20|||||||||49
1629885630000|2021-08-25 10:00:30|||||||||135
1629885640000|2021-08-25 10:00:40|4040|4039|4040|4039.5|4040.5|4039.5|4040|4039|1488
1629885650000|2021-08-25 10:00:50|4040.5|4040|4041.5|4040.5|4041.5|4040.5|4040|4040|411
1629885660000|2021-08-25 10:01:00|4042||4042||4042||4041.5||0
1629885680000|2021-08-25 10:01:20|4041.5||4041||4041.5||4041||50
1629885690000|2021-08-25 10:01:30|4041.5||4041.5||4041.5||4041.5||9
1629885710000|2021-08-25 10:01:50|4041|4041|4041|4040.5|4041.5|4041|4041|4040.5|927
1629885740000|2021-08-25 10:02:20|4041.5||4041.5||4041.5||4041||839
1629885770000|2021-08-25 10:02:50|4042|4041|4042.5|4041|4042.5|4041|4042|4041|600
1629885780000|2021-08-25 10:03:00|4042|4041.5|4043|4042.5|4043|4042.5|4041.5|4041|4956
1629885790000|2021-08-25 10:03:10|4043.5|4043|4043.5|4042.5|4043.5|4043|4043.5|4042.5|62
1629885800000|2021-08-25 10:03:20|4043|4042|4042.5|4042|4043|4042|4042.5|4042|604
1629885810000|2021-08-25 10:03:30|4043||4043||4043||4043||524
1629885840000|2021-08-25 10:04:00|4042.5||4043||4043||4042.5||1094
1629885860000|2021-08-25 10:04:20|4042.5|4041.5|4042.5|4041.5|4043|4041.5|4042|4041.5|3066
1629885890000|2021-08-25 10:04:50|4042||4042||4042||4042||0
1629885900000|2021-08-25 10:05:00|4041.5|4041|4041.5|4040.5|4041.5|4041|4041.5|4040|2023
1629885930000|2021-08-25 10:05:30||4041||4040.5||4041||4040.5|158
1629885940000|2021-08-25 10:05:40||4041||4040.5||4041||4040.5|481
1629885950000|2021-08-25 10:05:50|||||||||19
1629885960000|2021-08-25 10:06:00|4041|4041|4041|4040.5|4041|4041|4041|4040|3265
1629885980000|2021-08-25 10:06:20|4040.5|4040|4040|4039.5|4040.5|4040|4040|4039.5|1457
1629885990000|2021-08-25 10:06:30|||||||||49
1629886020000|2021-08-25 10:07:00|4039.5|4039|4039.5|4038.5|4039.5|4039|4039.5|4038.5|484
1629886030000|2021-08-25 10:07:10|4040|4039|4040.5|4039.5|4040.5|4039.5|4040|4039|830
1629886050000|2021-08-25 10:07:30|4041|4040|4041|4040|4041|4040|4041|4040|24
1629886060000|2021-08-25 10:07:40|4041.5|4040.5|4041.5|4041|4042|4041|4041.5|4040.5|58
1629886070000|2021-08-25 10:07:50|4042|4041.5|4042.5|4041.5|4042.5|4041.5|4042|4041|49
1629886080000|2021-08-25 10:08:00|4042|4041|4042|4041|4042.5|4041.5|4041.5|4041|1210
1629886090000|2021-08-25 10:08:10|4041.5||4042||4042||4041.5||0
1629886100000|2021-08-25 10:08:20|4041.5||4042||4042||4041.5||0
1629886120000|2021-08-25 10:08:40|4041.5||4041.5||4041.5||4041.5||0
1629886130000|2021-08-25 10:08:50|4041|4040.5|4041|4040|4041|4040.5|4041|4040|1061
1629886140000|2021-08-25 10:09:00|4040.5||4040.5||4040.5||4040.5||0
1629886150000|2021-08-25 10:09:10|4041||4041||4041||4041||819
1629886170000|2021-08-25 10:09:30|4040.5|4039.5|4040.5|4039.5|4040.5|4039.5|4040|4039.5|915
1629886180000|2021-08-25 10:09:40||4040||4040||4040||4040|250
1629886190000|2021-08-25 10:09:50|4040|4039.5|4040.5|4039.5|4040.5|4039.5|4040|4039.5|139
1629886220000|2021-08-25 10:10:20|4040||4040.5||4040.5||4040||62
1629886230000|2021-08-25 10:10:30|||||||||73
1629886240000|2021-08-25 10:10:40||4040||4039.5||4040||4039.5|705
1629886250000|2021-08-25 10:10:50||4040||4040||4040||4040|505
1629886260000|2021-08-25 10:11:00|4041|4040.5|4040.5|4040|4041|4040.5|4040.5|4040|1888
1629886290000|2021-08-25 10:11:30|4040|4039.5|4040|4039.5|4040|4039.5|4040|4039.5|1491
1629886310000|2021-08-25 10:11:50|4039.5|4039|4039.5|4039|4039.5|4039|4039.5|4038.5|1588
1629886330000|2021-08-25 10:12:10|||||||||781
1629886350000|2021-08-25 10:12:30|4039|4038.5|4038.5|4037.5|4039|4038.5|4038.5|4037.5|2851
1629886370000|2021-08-25 10:12:50|4038|4037|4037.5|4036.5|4038|4037|4037.5|4036.5|1693
1629886380000|2021-08-25 10:13:00|||||||||5
1629886390000|2021-08-25 10:13:10|4037|4036|4036.5|4035.5|4037|4036|4036.5|4035.5|520
1629886400000|2021-08-25 10:13:20|4036|4035|4036|4034.5|4036|4035|4035.5|4034.5|935
1629886410000|2021-08-25 10:13:30|4035.5||4035.5||4035.5||4035.5||0
1629886420000|2021-08-25 10:13:40|||||||||64
1629886440000|2021-08-25 10:14:00|4036|4035|4036.5|4036|4037|4036|4036|4034.5|3178
1629886450000|2021-08-25 10:14:10|||||||||90
1629886470000|2021-08-25 10:14:30|4037|4036.5|4037|4036|4037|4036.5|4037|4036|78
1629886490000|2021-08-25 10:14:50|4036.5|4035.5|4036|4035.5|4036.5|4036|4036|4035.5|1453
1629886500000|2021-08-25 10:15:00|4036.5|4035|4036|4035|4036.5|4035|4035.5|4035|1799
1629886510000|2021-08-25 10:15:10|4036.5||4036.5||4036.5||4036||222
1629886530000|2021-08-25 10:15:30|4037|4035.5|4037|4036|4037|4036|4036.5|4035.5|303
1629886540000|2021-08-25 10:15:40|4037.5|4036.5|4038.5|4037.5|4038.5|4037.5|4037.5|4036.5|550
1629886550000|2021-08-25 10:15:50|4038|4038|4038.5|4037.5|4038.5|4038|4038|4037.5|241
1629886580000|2021-08-25 10:16:20|4039|4038|4039|4038.5|4039|4038.5|4039|4038|7
1629886590000|2021-08-25 10:16:30|||||||||150
1629886610000|2021-08-25 10:16:50|4039.5||4039||4039.5||4039||430
1629886620000|2021-08-25 10:17:00|4039.5|4039|4039.5|4038.5|4039.5|4039|4039|4038.5|367
1629886630000|2021-08-25 10:17:10|4040|4039|4040.5|4039.5|4040.5|4040|4040|4039|697
1629886640000|2021-08-25 10:17:20|4040|4040|4040.5|4040|4040.5|4040|4040|4039.5|1143
1629886650000|2021-08-25 10:17:30|4041|4039.5|4040.5|4039.5|4041|4039.5|4040.5|4039.5|1950
1629886660000|2021-08-25 10:17:40|4040|4039|4040|4039|4040|4039.5|4039|4038.5|2974
1629886670000|2021-08-25 10:17:50|4040.5|4038.5|4040.5|4039.5|4040.5|4039.5|4040.5|4038.5|0
1629886680000|2021-08-25 10:18:00|4040|4039|4040.5|4039.5|4040.5|4039.5|4040|4039|0
1629886690000|2021-08-25 10:18:10|4041|4040|4041.5|4040.5|4041.5|4040.5|4041|4040|0
1629886710000|2021-08-25 10:18:30|4041|4040|4041.5|4040.5|4041.5|4040.5|4041|4040|987
1629886720000|2021-08-25 10:18:40|||||||||33
1629886740000|2021-08-25 10:19:00|4042|4041|4041.5|4040.5|4042.5|4041|4041.5|4040.5|331
1629886760000|2021-08-25 10:19:20|4042|4041|4041.5|4040.5|4042|4041|4041.5|4040.5|12
1629886770000|2021-08-25 10:19:30|||||||||2
1629886790000|2021-08-25 10:19:50|4041||4041||4041||4041||0
1629886800000|2021-08-25 10:20:00|4040.5|4040|4041.5|4040|4041.5|4040.5|4040.5|4040|2869
1629886820000|2021-08-25 10:20:20|4041||4041||4041||4040.5||0
1629886830000|2021-08-25 10:20:30|4041.5|4040.5|4041|4040|4041.5|4040.5|4041|4040|0
1629886840000|2021-08-25 10:20:40|4041.5|4039.5|4040.5|4039.5|4041.5|4040|4040|4039|1659
1629886850000|2021-08-25 10:20:50|||||||||36
1629886860000|2021-08-25 10:21:00|4041|4040|4041|4040|4041|4040|4041|4040|0
1629886880000|2021-08-25 10:21:20|||||||||4
1629886890000|2021-08-25 10:21:30|4040.5|4040.5|4041|4040|4041|4040.5|4040.5|4040|187
1629886900000|2021-08-25 10:21:40||4040.5||4040.5||4040.5||4040.5|1595
1629886910000|2021-08-25 10:21:50|4041.5|4041|4041.5|4041|4041.5|4041|4041.5|4040.5|96762
1629886920000|2021-08-25 10:22:00|4042|4041.5|4042|4041.5|4042|4041.5|4042|4041.5|35
1629886930000|2021-08-25 10:22:10|4042.5||4042.5||4042.5||4042||227
1629886940000|2021-08-25 10:22:20|4042||4042||4042||4042||0
1629886950000|2021-08-25 10:22:30|4042.5||4042||4042.5||4042||0
1629886960000|2021-08-25 10:22:40|4042.5||4042||4042.5||4042||0
1629886970000|2021-08-25 10:22:50|4041.5|4041|4041.5|4040.5|4042|4041|4041|4040|4740
1629886980000|2021-08-25 10:23:00|4041|4040|4041|4040|4041|4040.5|4040.5|4040|1688
1629886990000|2021-08-25 10:23:10|4041.5|4040.5|4041.5|4040|4041.5|4040.5|4041|4040|91
1629887000000|2021-08-25 10:23:20||4041||4041||4041||4041|0
1629887010000|2021-08-25 10:23:30|4042||4042||4042||4041.5||0
1629887020000|2021-08-25 10:23:40||4041.5||4041.5||4041.5||4041.5|0
1629887030000|2021-08-25 10:23:50|4042.5|4042|4042.5|4041.5|4043|4042|4042.5|4041.5|87
1629887040000|2021-08-25 10:24:00|4043|4042|4042|4041.5|4043|4042|4042|4041.5|2204
1629887050000|2021-08-25 10:24:10|||||||||48
1629887070000|2021-08-25 10:24:30|||||||||2075
1629887080000|2021-08-25 10:24:40|||||||||192
1629887100000|2021-08-25 10:25:00|4042.5|4042|4042|4041.5|4042.5|4042|4042|4041.5|1357
1629887110000|2021-08-25 10:25:10|4041.5|4041|4042|4041|4042|4041.5|4041.5|4041|1434
1629887120000|2021-08-25 10:25:20|4041.5|4040.5|4042|4041|4042|4041|4041.5|4040.5|1921
1629887130000|2021-08-25 10:25:30|4041.5||4042||4042||4041.5||0
1629887160000|2021-08-25 10:26:00|4041.5||4042||4042||4041.5||0
1629887170000|2021-08-25 10:26:10|4041.5|4040.5|4041|4040.5|4041.5|4040.5|4041|4040.5|861
1629887180000|2021-08-25 10:26:20|4040.5|4040|4041|4040|4041|4040|4040.5|4040|496
1629887220000|2021-08-25 10:27:00|||||||||266
1629887230000|2021-08-25 10:27:10|||||||||228
1629887260000|2021-08-25 10:27:40|4041.5|4040.5|4041.5|4041|4042|4041|4041.5|4040.5|784
1629887270000|2021-08-25 10:27:50|||||||||122
1629887280000|2021-08-25 10:28:00|4042|4041.5|4042.5|4042|4043|4042|4042|4041.5|298
1629887290000|2021-08-25 10:28:10|4043||4043||4043||4043||0
1629887300000|2021-08-25 10:28:20|4042.5||4043||4043||4042.5||1334
1629887310000|2021-08-25 10:28:30||4042.5||4042.5||4042.5||4042.5|1
1629887320000|2021-08-25 10:28:40|4043.5||4043.5||4043.5||4043.5||742
1629887340000|2021-08-25 10:29:00|4043|4042|4043|4042|4043|4042.5|4042.5|4042|3001
1629887350000|2021-08-25 10:29:10|4043.5||4043||4043.5||4043||50
1629887360000|2021-08-25 10:29:20|4043.5||4043.5||4043.5||4043.5||0
1629887370000|2021-08-25 10:29:30|4043||4043||4043||4043||0
1629887390000|2021-08-25 10:29:50|||||||||250
1629887400000|2021-08-25 10:30:00||4042.5||4042||4042.5||4042|831
1629887450000|2021-08-25 10:30:50|4043.5|4042.5|4043|4042.5|4043.5|4042.5|4043|4042.5|714
1629887460000|2021-08-25 10:31:00|4043.5||4043.5||4043.5||4043.5||74
1629887490000|2021-08-25 10:31:30|4044|4043|4045.5|4044.5|4045.5|4044.5|4044|4042.5|1508
1629887500000|2021-08-25 10:31:40|4045||4045||4045.5||4045||120
1629887510000|2021-08-25 10:31:50|4045.5||4045.5||4045.5||4045||2435
1629887520000|2021-08-25 10:32:00|||||||||111
1629887530000|2021-08-25 10:32:10|4045||4045||4045||4045||1160
1629887540000|2021-08-25 10:32:20|4045.5||4045.5||4045.5||4045||400
1629887550000|2021-08-25 10:32:30|4045||4045.5||4045.5||4045||0
1629887560000|2021-08-25 10:32:40|4045||4045.5||4045.5||4045||0
1629887570000|2021-08-25 10:32:50|4045||4045.5||4045.5||4045||3
1629887580000|2021-08-25 10:33:00|||||||||98
1629887600000|2021-08-25 10:33:20|4045|4045|4045|4044.5|4045|4045|4045|4044.5|4184
1629887630000|2021-08-25 10:33:50|||||||||304
1629887650000|2021-08-25 10:34:10|||||||||47
1629887660000|2021-08-25 10:34:20|4044.5|4044|4045.5|4044.5|4045.5|4044.5|4044.5|4044|3441
1629887670000|2021-08-25 10:34:30|||||||||116
1629887680000|2021-08-25 10:34:40|4045|4044|4044.5|4044|4045.5|4044|4044|4043.5|3496
1629887690000|2021-08-25 10:34:50|4045||4044.5||4045||4044.5||923
1629887710000|2021-08-25 10:35:10|4044|4043.5|4043.5|4043|4044|4043.5|4043.5|4043|1288
1629887730000|2021-08-25 10:35:30|||||||||12
1629887750000|2021-08-25 10:35:50|4044|4043.5|4044|4043|4044.5|4043.5|4043.5|4043|995
1629887780000|2021-08-25 10:36:20|4044.5|4043.5|4044.5|4044|4044.5|4044|4044|4043.5|1217
1629887790000|2021-08-25 10:36:30|4045|4044.5|4045.5|4044.5|4045.5|4044.5|4044.5|4044|686
1629887810000|2021-08-25 10:36:50|4045|4044|4045|4044|4045.5|4044|4044.5|4044|2311
1629887820000|2021-08-25 10:37:00|||||||||279
1629887840000|2021-08-25 10:37:20|4044.5||4044.5||4044.5||4044.5||118
1629887850000|2021-08-25 10:37:30|4045|4043.5|4043|4042.5|4045|4043.5|4043|4042.5|2950
1629887860000|2021-08-25 10:37:40|4043.5|4043|4043.5|4042.5|4043.5|4043|4043.5|4042.5|453
1629887880000|2021-08-25 10:38:00||4043||4043||4043||4043|100
1629887910000|2021-08-25 10:38:30|4043|4042.5|4044|4043.5|4044|4043.5|4043|4042.5|2159
1629887930000|2021-08-25 10:38:50|4044.5|4044|4045.5|4044.5|4045.5|4044.5|4044.5|4044|769
1629887940000|2021-08-25 10:39:00|||||||||118
1629887950000|2021-08-25 10:39:10|4045||4045.5||4045.5||4045||3987
1629887960000|2021-08-25 10:39:20|||||||||84
1629887990000|2021-08-25 10:39:50|4045|4044|4044.5|4044|4045.5|4044|4044.5|4044|1031
1629888000000|2021-08-25 10:40:00|4045|4044.5|4045|4044.5|4045|4044.5|4044.5|4044|1300
1629888010000|2021-08-25 10:40:10|4044.5|4044|4045|4044|4045|4044|4044.5|4044|0
1629888020000|2021-08-25 10:40:20|4044.5|4043.5|4044|4043|4044.5|4043.5|4043.5|4043|2073
1629888030000|2021-08-25 10:40:30|4044.5|4043.5|4044.5|4043.5|4044.5|4043.5|4044.5|4043.5|250
1629888040000|2021-08-25 10:40:40|4044||4044||4044||4044||0
1629888050000|2021-08-25 10:40:50|4044.5|4044|4045.5|4044.5|4045.5|4044.5|4044.5|4043.5|401
1629888060000|2021-08-25 10:41:00|4046|4045|4046|4045|4046|4045.5|4046|4045|79
1629888070000|2021-08-25 10:41:10|4046.5|4045.5|4046|4045.5|4046.5|4045.5|4046|4045.5|167
1629888090000|2021-08-25 10:41:30|4046.5|4045|4045|4044|4046.5|4045|4045|4044|3349
1629888100000|2021-08-25 10:41:40||4044.5||4044||4044.5||4044|363
1629888110000|2021-08-25 10:41:50|4044.5||4044.5||4045||4044.5||100
1629888120000|2021-08-25 10:42:00|||||||||262
1629888130000|2021-08-25 10:42:10|4044|4043.5|4044|4043.5|4044|4043.5|4044|4043|535
1629888140000|2021-08-25 10:42:20|4043.5|4043|4043.5|4043|4043.5|4043|4043.5|4043|479
1629888150000|2021-08-25 10:42:30|4043|4042.5|4043|4042.5|4043|4042.5|4042.5|4041.5|2140
1629888160000|2021-08-25 10:42:40|||||||||262
1629888170000|2021-08-25 10:42:50|4043.5||4043.5||4043.5||4043.5||844
1629888200000|2021-08-25 10:43:20||4043||4043||4043||4043|69
1629888210000|2021-08-25 10:43:30|4043|4042.5|4043|4042.5|4043.5|4042.5|4043|4042.5|90
1629888230000|2021-08-25 10:43:50|4042.5|4042|4043|4042|4043|4042.5|4042.5|4042|1877
1629888240000|2021-08-25 10:44:00|4042.5||4043||4043||4042.5||82
1629888250000|2021-08-25 10:44:10|4043.5|4042.5|4043|4042.5|4043.5|4042.5|4043|4042|1074
1629888270000|2021-08-25 10:44:30|4043.5|4043|4043|4042.5|4043.5|4043|4043|4042.5|8
1629888280000|2021-08-25 10:44:40|||||||||250
1629888290000|2021-08-25 10:44:50|||||||||415
1629888300000|2021-08-25 10:45:00|4043.5|4043|4043|4042.5|4044|4043|4043|4042.5|543
1629888320000|2021-08-25 10:45:20|4043.5|4043|4044|4042.5|4044|4043|4043.5|4042.5|346
1629888330000|2021-08-25 10:45:30|4043.5||4043.5||4043.5||4043.5||0
1629888350000|2021-08-25 10:45:50|4044||4044||4044||4044||0
1629888360000|2021-08-25 10:46:00|||||||||136
1629888370000|2021-08-25 10:46:10||4043||4042.5||4043||4042.5|200
1629888380000|2021-08-25 10:46:20|4043.5|4042|4043|4042.5|4043.5|4042.5|4042.5|4042|2845
1629888390000|2021-08-25 10:46:30|||||||||153
1629888410000|2021-08-25 10:46:50|||||||||98
1629888420000|2021-08-25 10:47:00|4042.5|4042|4042.5|4041.5|4042.5|4042|4042.5|4041.5|2341
1629888430000|2021-08-25 10:47:10|4042|4041|4041|4040.5|4042|4041|4041|4040.5|1908
1629888440000|2021-08-25 10:47:20|4041.5|4041|4041.5|4040.5|4041.5|4041|4041.5|4040.5|1141
1629888450000|2021-08-25 10:47:30|||||||||313
1629888460000|2021-08-25 10:47:40||4041||4041||4041||4040.5|156
1629888470000|2021-08-25 10:47:50||4040.5||4040.5||4040.5||4040.5|120
1629888480000|2021-08-25 10:48:00|||||||||194
1629888490000|2021-08-25 10:48:10|||||||||2
1629888500000|2021-08-25 10:48:20|4041|4040|4042|4041.5|4042|4041.5|4040.5|4040|4292
1629888510000|2021-08-25 10:48:30|||||||||181
1629888530000|2021-08-25 10:48:50|4042.5|4042|4042.5|4041.5|4043|4042.5|4042.5|4041.5|407
1629888540000|2021-08-25 10:49:00||4042||4041.5||4042||4041.5|26
1629888580000|2021-08-25 10:49:40|4043|4042|4043|4042|4043|4042.5|4043|4041.5|228
1629888590000|2021-08-25 10:49:50|||||||||5
1629888600000|2021-08-25 10:50:00|||||||||27
1629888610000|2021-08-25 10:50:10|4043.5|4042.5|4043|4042.5|4043.5|4042.5|4043|4042.5|95
1629888620000|2021-08-25 10:50:20|4043.5|4043|4043.5|4043|4043.5|4043|4043.5|4043|685
1629888630000|2021-08-25 10:50:30|4044|4043.5|4044.5|4044|4044.5|4044|4044|4043.5|447
1629888650000|2021-08-25 10:50:50|4045||4045||4045||4045||90
1629888670000|2021-08-25 10:51:10|4044.5||4045||4045||4044.5||0
1629888690000|2021-08-25 10:51:30|4044.5|4043.5|4044.5|4043.5|4044.5|4044|4044|4043.5|1553
1629888700000|2021-08-25 10:51:40||4044||4044||4044||4044|0
1629888710000|2021-08-25 10:51:50|4045|4044.5|4044|4043.5|4045|4044.5|4044|4043.5|2120
1629888720000|2021-08-25 10:52:00|||||||||244
1629888730000|2021-08-25 10:52:10|4043.5|4043|4043.5|4042.5|4043.5|4043|4043.5|4042.5|1534
1629888740000|2021-08-25 10:52:20|||||||||2
1629888750000|2021-08-25 10:52:30|4044|4043|4043.5|4043|4044|4043|4043.5|4043|425
1629888770000|2021-08-25 10:52:50|4044|4043.5|4044|4043.5|4044|4043.5|4044|4043.5|223
1629888780000|2021-08-25 10:53:00|4044.5|4044|4045|4043.5|4045|4044|4044.5|4043.5|157
1629888790000|2021-08-25 10:53:10|4044.5||4044.5||4044.5||4044.5||750
1629888800000|2021-08-25 10:53:20|||||||||44
1629888810000|2021-08-25 10:53:30|4044||4044||4044||4044||385
1629888820000|2021-08-25 10:53:40|4044.5||4044.5||4044.5||4044.5||29
1629888830000|2021-08-25 10:53:50|||||||||2
1629888850000|2021-08-25 10:54:10|4044|4044|4044|4043.5|4044.5|4044|4044|4043.5|1122
1629888860000|2021-08-25 10:54:20|4044.5||4044.5||4044.5||4044.5||0
1629888880000|2021-08-25 10:54:40|4044|4043|4044|4043|4044.5|4043.5|4043.5|4043|4027
1629888890000|2021-08-25 10:54:50||4043.5||4043||4043.5||4043|389
1629888900000|2021-08-25 10:55:00|||||||||13
1629888920000|2021-08-25 10:55:20|4043.5|4042.5|4043.5|4042.5|4044|4043|4043|4042.5|1647
1629888960000|2021-08-25 10:56:00||4043||4043||4043||4043|422
1629888980000|2021-08-25 10:56:20|||||||||102
1629889000000|2021-08-25 10:56:40|||||||||128
1629889020000|2021-08-25 10:57:00|||||||||62
1629889040000|2021-08-25 10:57:20|4044|4043.5|4044.5|4044|4045|4044.5|4044|4043.5|942
1629889050000|2021-08-25 10:57:30|4045||4045||4045||4045||330
1629889060000|2021-08-25 10:57:40|||||||||494
1629889070000|2021-08-25 10:57:50|4044.5|4044.5|4045|4044|4045|4044.5|4044.5|4044|771
1629889080000|2021-08-25 10:58:00|4044.5||4045||4045||4044.5||450
1629889090000|2021-08-25 10:58:10|4044.5||4045||4045||4044.5||142
1629889100000|2021-08-25 10:58:20|||||||||50
1629889110000|2021-08-25 10:58:30|4044.5|4043.5|4044.5|4044|4045|4044.5|4044|4043|5216
1629889130000|2021-08-25 10:58:50|4045|4044.5|4044.5|4044|4045|4044.5|4044.5|4044|732
1629889140000|2021-08-25 10:59:00|4045||4045||4045||4044.5||0
1629889150000|2021-08-25 10:59:10||4044.5||4044.5||4044.5||4044.5|0
1629889160000|2021-08-25 10:59:20|4045.5|4045|4045|4044.5|4046|4045|4045|4044.5|794
1629889170000|2021-08-25 10:59:30||4044||4044||4044||4044|487
1629889180000|2021-08-25 10:59:40|4044.5|4043.5|4044|4043|4044.5|4043.5|4044|4043|998
1629889190000|2021-08-25 10:59:50|4043.5|4042.5|4043|4042.5|4043.5|4042.5|4043|4042.5|881
1629889200000|2021-08-25 11:00:00|4043.5|4043|4044|4043|4044|4043|4043.5|4042.5|93
1629889210000|2021-08-25 11:00:10|4043.5|4042.5|4043.5|4042.5|4043.5|4043|4043|4042.5|1203
1629889220000|2021-08-25 11:00:20|4044|4043|4043.5|4043|4044|4043|4043.5|4043|12
1629889230000|2021-08-25 11:00:30|4043|4042.5|4043.5|4042.5|4043.5|4042.5|4043|4042.5|0
1629889250000|2021-08-25 11:00:50|4043|4042|4042.5|4042|4043.5|4042.5|4042.5|4042|631
1629889260000|2021-08-25 11:01:00|4043|4042.5|4042.5|4042|4043|4042.5|4042.5|4042|98
1629889280000|2021-08-25 11:01:20|4043|4042.5|4043.5|4043|4043.5|4043|4043|4042|2120
1629889290000|2021-08-25 11:01:30|4043|4042.5|4043.5|4043|4043.5|4043|4043|4042.5|1436
1629889300000|2021-08-25 11:01:40|4043|4042.5|4043|4042.5|4043.5|4043|4043|4042.5|1692
1629889310000|2021-08-25 11:01:50|4042.5|4042|4042.5|4041.5|4042.5|4042|4042.5|4041.5|815
1629889320000|2021-08-25 11:02:00|4042|4042|4042.5|4041.5|4042.5|4042|4042|4041.5|69
1629889350000|2021-08-25 11:02:30|4042||4042||4042||4042||0
1629889360000|2021-08-25 11:02:40|4041.5|4041|4041.5|4041|4042|4041.5|4041.5|4041|1111
1629889370000|2021-08-25 11:02:50|||||||||190
1629889380000|2021-08-25 11:03:00|4041|4040.5|4041.5|4041|4041.5|4041|4041|4040.5|1230
1629889390000|2021-08-25 11:03:10|||||||||481
1629889400000|2021-08-25 11:03:20|4042||4042||4042||4042||92
1629889410000|2021-08-25 11:03:30|4041.5||4041.5||4041.5||4041.5||94
1629889430000|2021-08-25 11:03:50|4042|4040.5|4042|4041.5|4042|4041.5|4041.5|4040.5|2716
1629889450000|2021-08-25 11:04:10|4042.5|4042|4042.5|4042|4042.5|4042|4042.5|4042|292
1629889470000|2021-08-25 11:04:30|||||||||373
1629889480000|2021-08-25 11:04:40|||||||||195
1629889490000|2021-08-25 11:04:50|||||||||32
1629889500000|2021-08-25 11:05:00|4043||4042.5||4043||4042.5||62
1629889510000|2021-08-25 11:05:10|4043|4042.5|4044|4043|4044|4043.5|4043|4042.5|548
1629889550000|2021-08-25 11:05:50|4043.5|4042.5|4043|4042.5|4043.5|4043|4043|4042.5|2524
1629889580000|2021-08-25 11:06:20|4043.5||4043.5||4043.5||4043.5||583
1629889590000|2021-08-25 11:06:30|||||||||86
1629889600000|2021-08-25 11:06:40|4043||4043||4043||4043||0
1629889610000|2021-08-25 11:06:50|4043.5|4043|4043.5|4043|4043.5|4043|4043.5|4043|200
1629889620000|2021-08-25 11:07:00||4042.5||4042.5||4042.5||4042.5|0
1629889630000|2021-08-25 11:07:10|4043||4043||4043.5||4043||158
1629889640000|2021-08-25 11:07:20|4042.5|4042|4042.5|4042|4042.5|4042|4042.5|4042|1047
1629889650000|2021-08-25 11:07:30|4043|4041.5|4042.5|4041.5|4043|4042|4042|4041|3583
1629889660000|2021-08-25 11:07:40||4042||4042||4042||4042|138
1629889670000|2021-08-25 11:07:50|4042|4041.5|4042|4041.5|4042|4041.5|4042|4041.5|341
1629889680000|2021-08-25 11:08:00|4041.5|4041|4041.5|4041|4041.5|4041|4041.5|4041|520
1629889690000|2021-08-25 11:08:10|4042|4041.5|4042|4041|4042|4041.5|4042|4041|543
1629889700000|2021-08-25 11:08:20|4042.5|4041.5|4042|4041|4042.5|4041.5|4041.5|4041|530
1629889710000|2021-08-25 11:08:30|4041.5|4040.5|4041.5|4040.5|4041.5|4040.5|4041|4040|210
1629889740000|2021-08-25 11:09:00|||||||||76
1629889760000|2021-08-25 11:09:20|||||||||86
1629889770000|2021-08-25 11:09:30|4042|4041|4041.5|4041|4042|4041.5|4041.5|4041|516
1629889780000|2021-08-25 11:09:40|4042||4041.5||4042||4041.5||375
1629889790000|2021-08-25 11:09:50|4042||4042||4042||4041.5||0
1629889800000|2021-08-25 11:10:00|4041.5||4041.5||4042||4041.5||75
1629889810000|2021-08-25 11:10:10|4042||4041.5||4042||4041.5||0
1629889820000|2021-08-25 11:10:20|4041|4040.5|4041.5|4040.5|4041.5|4041|4041|4040.5|1814
1629889840000|2021-08-25 11:10:40|4041||4041.5||4041.5||4041||553
1629889850000|2021-08-25 11:10:50|||||||||122
1629889860000|2021-08-25 11:11:00|4041||4041||4041||4041||30636
1629889870000|2021-08-25 11:11:10|4041.5|4041|4041|4040.5|4041.5|4041|4041|4040.5|675
1629889880000|2021-08-25 11:11:20|||||||||62
1629889900000|2021-08-25 11:11:40|4040.5|4040|4041|4040.5|4041|4040.5|4040.5|4040|1168
1629889910000|2021-08-25 11:11:50|4040.5|4040|4039|4038|4041|4040.5|4039|4038|4080
1629889920000|2021-08-25 11:12:00|4038.5|4037.5|4038|4037|4039|4037.5|4037.5|4036.5|1832
1629889940000|2021-08-25 11:12:20|4037.5||4037.5||4038||4037.5||0
1629889950000|2021-08-25 11:12:30|4038||4038||4038||4038||389
1629889960000|2021-08-25 11:12:40|4037.5|4036.5|4037|4036.5|4038|4036.5|4037|4036.5|468
1629889970000|2021-08-25 11:12:50|||||||||298
1629889980000|2021-08-25 11:13:00|||||||||62
1629889990000|2021-08-25 11:13:10|||||||||10
1629890000000|2021-08-25 11:13:20|4037.5|4037|4038.5|4037.5|4038.5|4037.5|4037.5|4037|2292
1629890010000|2021-08-25 11:13:30|4039|4038|4039|4038|4039|4038.5|4038.5|4038|150
1629890020000|2021-08-25 11:13:40||4038.5||4038.5||4038.5||4038.5|0
1629890030000|2021-08-25 11:13:50|4039.5|4039|4039.5|4039|4039.5|4039|4039.5|4039|209
1629890040000|2021-08-25 11:14:00|4039|4038.5|4039.5|4038.5|4039.5|4038.5|4039|4038.5|636
1629890050000|2021-08-25 11:14:10|||||||||176
1629890060000|2021-08-25 11:14:20|4040|4039|4041|4039.5|4041|4039.5|4040|4039|724
1629890070000|2021-08-25 11:14:30||4040||4040||4040.5||4040|230
1629890080000|2021-08-25 11:14:40|4040.5|4040.5|4041|4040.5|4041|4040.5|4040.5|4040|239
1629890090000|2021-08-25 11:14:50|||||||||426
1629890100000|2021-08-25 11:15:00|4040.5|4040|4040|4039.5|4041|4040|4040|4039.5|4295
1629890110000|2021-08-25 11:15:10|4039.5|4039|4039.5|4038.5|4039.5|4039.5|4039.5|4038.5|926
1629890120000|2021-08-25 11:15:20|4039|4039|4039.5|4038.5|4039.5|4039|4039|4038.5|727
1629890170000|2021-08-25 11:16:10|4040|4039|4040.5|4039.5|4041|4040|4039.5|4039|1793
1629890180000|2021-08-25 11:16:20||4040||4040||4040||4040|0
1629890190000|2021-08-25 11:16:30|||||||||325
1629890200000|2021-08-25 11:16:40|||||||||318
1629890220000|2021-08-25 11:17:00|4040|4039|4040.5|4039.5|4040.5|4040|4040|4039|1250
1629890230000|2021-08-25 11:17:10|4040|4039|4039.5|4039|4040|4039|4039.5|4039|297
1629890240000|2021-08-25 11:17:20|||||||||162
1629890260000|2021-08-25 11:17:40||4038.5||4038.5||4039||4038.5|708
1629890290000|2021-08-25 11:18:10|4039||4039.5||4039.5||4039||403
1629890300000|2021-08-25 11:18:20|4039|4038|4038.5|4038|4039|4038|4038.5|4038|681
1629890310000|2021-08-25 11:18:30|4039||4039||4039||4039||0
1629890320000|2021-08-25 11:18:40||4038.5||4038||4038.5||4038|74
1629890360000|2021-08-25 11:19:20|4038.5|4037.5|4039|4037.5|4039|4038|4037.5|4036.5|3334
1629890370000|2021-08-25 11:19:30|4038.5|4038|4037.5|4037|4039|4038|4037.5|4036.5|829
1629890380000|2021-08-25 11:19:40|4037|4036.5|4036.5|4035.5|4037.5|4036.5|4036|4035.5|1591
1629890390000|2021-08-25 11:19:50|||||||||55
1629890400000|2021-08-25 11:20:00||4036||4035.5||4036||4035.5|22
1629890410000|2021-08-25 11:20:10|4036||4036||4036||4036||681
1629890420000|2021-08-25 11:20:20||4035||4035||4035||4035|3
1629890430000|2021-08-25 11:20:30|4035.5||4036||4036||4035.5||271
1629890440000|2021-08-25 11:20:40|4035.5||4035.5||4036||4035.5||39
1629890450000|2021-08-25 11:20:50|4036||4035.5||4036||4035.5||28
1629890460000|2021-08-25 11:21:00|||||||||63
1629890470000|2021-08-25 11:21:10|4035|4034.5|4035.5|4034.5|4035.5|4034.5|4035|4034.5|501
1629890480000|2021-08-25 11:21:20|||||||||100
1629890490000|2021-08-25 11:21:30||4035||4035||4035||4035|268
1629890500000|2021-08-25 11:21:40|4036||4035.5||4036||4035.5||448
1629890510000|2021-08-25 11:21:50|4036||4035.5||4036||4035.5||27
1629890520000|2021-08-25 11:22:00|4036||4036||4036||4035.5||0
1629890530000|2021-08-25 11:22:10||4035.5||4035.5||4035.5||4035.5|0
1629890540000|2021-08-25 11:22:20|4036.5|4036|4037|4036|4037|4036|4036.5|4036|266
1629890550000|2021-08-25 11:22:30|4036.5|4036.5|4036.5|4036|4036.5|4036.5|4036.5|4036|577
1629890560000|2021-08-25 11:22:40|4037||4037||4037||4036.5||931
1629890570000|2021-08-25 11:22:50|4036.5||4036.5||4036.5||4036.5||0
1629890580000|2021-08-25 11:23:00|4036|4035.5|4036|4035.5|4036.5|4036|4036|4035|1667
1629890590000|2021-08-25 11:23:10|4035.5|4035|4036|4035|4036|4035.5|4035.5|4034.5|932
1629890600000|2021-08-25 11:23:20|4035.5||4036||4036||4035.5||41
1629890610000|2021-08-25 11:23:30|4035.5|4034.5|4035|4034.5|4036|4034.5|4035|4034.5|230
1629890630000|2021-08-25 11:23:50|4034.5|4034|4034|4033|4034.5|4034|4034|4032.5|758
1629890640000|2021-08-25 11:24:00|4033.5|4033.5|4034.5|4033.5|4034.5|4033.5|4033.5|4033.5|472
1629890650000|2021-08-25 11:24:10|4035|4034|4035|4034|4035|4034|4034.5|4034|267
1629890660000|2021-08-25 11:24:20|4035.5|4034.5|4035.5|4034.5|4035.5|4034.5|4035|4034.5|120
1629890670000|2021-08-25 11:24:30|4035||4035||4035.5||4035||312
1629890680000|2021-08-25 11:24:40|||||||||123
1629890690000|2021-08-25 11:24:50|||||||||62
1629890700000|2021-08-25 11:25:00|4035.5|4034|4035|4034|4035.5|4034.5|4034.5|4034|3570
1629890710000|2021-08-25 11:25:10||4034.5||4034.5||4034.5||4034.5|29
1629890720000|2021-08-25 11:25:20|4035.5|4035|4035|4034.5|4035.5|4035|4035|4034.5|863
1629890730000|2021-08-25 11:25:30|||||||||35
1629890740000|2021-08-25 11:25:40|4035.5||4035.5||4035.5||4035.5||500
1629890760000|2021-08-25 11:26:00|||||||||74
1629890770000|2021-08-25 11:26:10|4036|4035|4036|4035|4036|4035|4036|4035|1000
1629890790000|2021-08-25 11:26:30|4036.5|4035.5|4036.5|4036|4037|4036|4036.5|4035|1737
1629890800000|2021-08-25 11:26:40|4036|4035.5|4036.5|4035.5|4036.5|4035.5|4036|4035.5|879
1629890810000|2021-08-25 11:26:50||4036||4035.5||4036||4035.5|330
1629890820000|2021-08-25 11:27:00|4036||4036.5||4036.5||4036||107
1629890830000|2021-08-25 11:27:10|4036|4035|4035.5|4034.5|4036.5|4035|4035.5|4034.5|2553
1629890840000|2021-08-25 11:27:20|4035||4035||4035||4035||271
1629890860000|2021-08-25 11:27:40|||||||||64
1629890870000|2021-08-25 11:27:50|||||||||465
1629890880000|2021-08-25 11:28:00|4035.5|4035|4035.5|4035|4036|4035|4035|4035|2896
1629890890000|2021-08-25 11:28:10|4036|4035.5|4036|4035.5|4036|4035.5|4036|4035.5|184
1629890900000|2021-08-25 11:28:20|4035.5|4035|4035|4034.5|4035.5|4035|4035|4034|2154
1629890910000|2021-08-25 11:28:30|4035.5|4035|4035.5|4035|4036|4035|4035.5|4034.5|1706
1629890920000|2021-08-25 11:28:40|||||||||222
1629890930000|2021-08-25 11:28:50|4035|4034.5|4035.5|4034.5|4035.5|4034.5|4035|4034.5|599
1629890940000|2021-08-25 11:29:00|4035||4035||4035||4035||182
1629890950000|2021-08-25 11:29:10|4035.5||4035.5||4035.5||4035||810
1629890980000|2021-08-25 11:29:40|||||||||1
1629890990000|2021-08-25 11:29:50|4036|4035|4036|4035.5|4036|4035.5|4036|4035|771
1629891000000|2021-08-25 11:30:00|4035.5|4035|4036|4035|4036|4035|4035.5|4035|296
1629891010000|2021-08-25 11:30:10|4035.5||4035.5||4036||4035.5||269
1629891030000|2021-08-25 11:30:30|4036|4035.5|4036.5|4036|4036.5|4036|4036|4035.5|74
1629891040000|2021-08-25 11:30:40|||||||||61
1629891050000|2021-08-25 11:30:50|||||||||120
1629891060000|2021-08-25 11:31:00|4037|4035.5|4037|4036|4037|4036|4036.5|4035.5|1710
1629891070000|2021-08-25 11:31:10|4036.5|4035.5|4036|4035|4037|4035.5|4035.5|4034.5|2236
1629891090000|2021-08-25 11:31:30|4035.5|4034.5|4035.5|4034.5|4035.5|4034.5|4035.5|4034|222
1629891100000|2021-08-25 11:31:40|4035|4034|4035|4034|4035|4034|4035|4034|431
1629891120000|2021-08-25 11:32:00||4034.5||4034||4034.5||4034|1072
1629891160000|2021-08-25 11:32:40|4034.5|4033.5|4034.5|4034|4035|4034|4034.5|4033.5|2049
1629891170000|2021-08-25 11:32:50|4035||4035||4035||4035||780
1629891180000|2021-08-25 11:33:00|4035.5|4034.5|4036|4035|4036|4035|4035.5|4034.5|1392
1629891200000|2021-08-25 11:33:20|4036.5|4035.5|4036|4035|4036.5|4036|4036|4035|775
1629891210000|2021-08-25 11:33:30|4036.5||4036.5||4036.5||4036||80
1629891230000|2021-08-25 11:33:50|4036||4036.5||4036.5||4036||0
1629891250000|2021-08-25 11:34:10|4036||4036.5||4036.5||4036||0
1629891260000|2021-08-25 11:34:20|4036|4035.5|4036.5|4036|4036.5|4036|4036|4035.5|248
1629891270000|2021-08-25 11:34:30|4037|4036.5|4037|4036|4037|4036.5|4037|4036|310
1629891280000|2021-08-25 11:34:40|4036.5|4036.5|4037|4036|4037|4036.5|4036.5|4036|731
1629891290000|2021-08-25 11:34:50|4036.5||4036.5||4036.5||4036.5||40
1629891300000|2021-08-25 11:35:00|4036|4035.5|4036.5|4036|4037|4036|4036|4035|1479
1629891310000|2021-08-25 11:35:10|4037||4036.5||4037||4036.5||355
1629891320000|2021-08-25 11:35:20|||||||||809
1629891330000|2021-08-25 11:35:30|4037|4036.5|4037.5|4036.5|4037.5|4036.5|4037|4036.5|485
1629891360000|2021-08-25 11:36:00|4037|4036|4036.5|4035.5|4037.5|4036|4036|4035.5|2791
1629891370000|2021-08-25 11:36:10||4036||4036||4036||4036|2
1629891380000|2021-08-25 11:36:20|||||||||5
1629891390000|2021-08-25 11:36:30|||||||||1
1629891400000|2021-08-25 11:36:40|4037|4036.5|4037|4036|4037.5|4036.5|4037|4036|1555
1629891410000|2021-08-25 11:36:50|4036.5||4036.5||4036.5||4036.5||384
1629891420000|2021-08-25 11:37:00|4037|4036.5|4037|4036|4037.5|4036.5|4036.5|4036|546
1629891430000|2021-08-25 11:37:10|4037.5||4037.5||4037.5||4037.5||0
1629891440000|2021-08-25 11:37:20|4037||4037||4037||4037||0
1629891450000|2021-08-25 11:37:30|4037.5|4036.5|4037|4036|4037.5|4036.5|4037|4036|1414
1629891480000|2021-08-25 11:38:00||4036.5||4036||4036.5||4036|100
1629891490000|2021-08-25 11:38:10|4036.5|4036.5|4037|4036|4037|4036.5|4036.5|4036|80
1629891500000|2021-08-25 11:38:20|4036.5|4036.5|4037.5|4036.5|4037.5|4036.5|4036.5|4036|151
1629891510000|2021-08-25 11:38:30|4037||4037.5||4037.5||4037||422
1629891520000|2021-08-25 11:38:40|4038|4037|4039|4038|4039|4038|4038|4037|268
1629891550000|2021-08-25 11:39:10|4039.5|4038.5|4039|4038.5|4039.5|4039|4039|4038.5|960
1629891570000|2021-08-25 11:39:30|4039.5|4039|4039|4038.5|4039.5|4039|4039|4038.5|3900
1629891580000|2021-08-25 11:39:40|4039.5|4039|4039.5|4039|4039.5|4039|4039.5|4039|428
1629891590000|2021-08-25 11:39:50|4039|4038.5|4039.5|4039|4039.5|4039|4039|4038.5|45
1629891600000|2021-08-25 11:40:00|4039|4038.5|4040.5|4039.5|4040.5|4039.5|4039|4038.5|515
1629891620000|2021-08-25 11:40:20|4040|4040|4040.5|4039.5|4040.5|4040|4040|4039.5|845
1629891630000|2021-08-25 11:40:30|||||||||114
1629891640000|2021-08-25 11:40:40|4041||4040.5||4041||4040||0
1629891660000|2021-08-25 11:41:00|4040||4040.5||4040.5||4040||502
1629891670000|2021-08-25 11:41:10|||||||||225
1629891680000|2021-08-25 11:41:20|||||||||900
1629891690000|2021-08-25 11:41:30|4040|4039|4039.5|4039|4040.5|4039|4039|4038|5285
1629891700000|2021-08-25 11:41:40|4039|4038.5|4038.5|4038|4039.5|4038.5|4038.5|4038|1261
1629891720000|2021-08-25 11:42:00|||||||||229
1629891740000|2021-08-25 11:42:20|4039|4038.5|4039|4038|4039|4038.5|4038.5|4038|554
1629891760000|2021-08-25 11:42:40|4038.5||4038.5||4038.5||4038.5||133
1629891780000|2021-08-25 11:43:00|4039|4038.5|4039|4038.5|4039.5|4038.5|4038.5|4038|408
1629891790000|2021-08-25 11:43:10|4039.5||4039.5||4039.5||4039||601
1629891800000|2021-08-25 11:43:20|4040|4039|4040|4039|4040.5|4039|4039.5|4039|1731
1629891810000|2021-08-25 11:43:30|4040.5|4039.5|4040.5|4039.5|4040.5|4039.5|4040.5|4039.5|56
1629891840000|2021-08-25 11:44:00|||||||||319
1629891850000|2021-08-25 11:44:10||4040||4039.5||4040||4039.5|1
1629891870000|2021-08-25 11:44:30|4041|4040|4041|4040|4041|4040.5|4040.5|4040|558
1629891880000|2021-08-25 11:44:40||4040.5||4040.5||4040.5||4040|0
1629891890000|2021-08-25 11:44:50|4041.5|4041|4041.5|4041|4041.5|4041|4041.5|4041|774
1629891900000|2021-08-25 11:45:00||4040.5||4040.5||4041||4040.5|589
1629891960000|2021-08-25 11:46:00|4041|4040|4040.5|4040|4041.5|4040.5|4040.5|4040|3533
1629891970000|2021-08-25 11:46:10|4040|4039.5|4040|4039.5|4040.5|4039.5|4040|4039.5|1551
1629892010000|2021-08-25 11:46:50|||||||||200
1629892020000|2021-08-25 11:47:00|4040.5|4039|4039|4038.5|4040.5|4039|4039|4038.5|1515
1629892030000|2021-08-25 11:47:10|4038.5|4038|4039|4038|4039|4038|4038.5|4038|485
1629892080000|2021-08-25 11:48:00|4038.5|4038.5|4038.5|4038|4038.5|4038.5|4038.5|4038|824
1629892090000|2021-08-25 11:48:10|||||||||58
1629892100000|2021-08-25 11:48:20|4039||4038.5||4039||4038.5||833
1629892110000|2021-08-25 11:48:30|4039|4038.5|4039|4038|4039|4038.5|4038.5|4038|573
1629892130000|2021-08-25 11:48:50|4039.5|4038.5|4039|4038.5|4039.5|4039|4039|4038.5|342
1629892140000|2021-08-25 11:49:00|4039.5||4039.5||4039.5||4039.5||8
1629892150000|2021-08-25 11:49:10|4040|4039|4040|4039.5|4040|4039.5|4040|4039|201
1629892160000|2021-08-25 11:49:20|||||||||18
1629892190000|2021-08-25 11:49:50|4040.5||4040||4040.5||4040||1123
1629892200000|2021-08-25 11:50:00|||||||||23
1629892230000|2021-08-25 11:50:30|||||||||175
1629892250000|2021-08-25 11:50:50|4040.5||4040.5||4040.5||4040.5||72
1629892270000|2021-08-25 11:51:10|4040||4040.5||4040.5||4040||121
1629892280000|2021-08-25 11:51:20|4040|4040|4040.5|4039.5|4040.5|4040|4040|4039.5|1023
1629892290000|2021-08-25 11:51:30|4040||4040||4040.5||4040||675
1629892310000|2021-08-25 11:51:50|||||||||1
1629892320000|2021-08-25 11:52:00|||||||||27
1629892350000|2021-08-25 11:52:30|4040.5|4040|4040.5|4040|4040.5|4040|4040.5|4039.5|116
1629892360000|2021-08-25 11:52:40|||||||||100
1629892370000|2021-08-25 11:52:50||4039.5||4039.5||4040||4039.5|1379
1629892380000|2021-08-25 11:53:00|4040|4039|4039.5|4038.5|4040.5|4039|4039|4038.5|4386
1629892400000|2021-08-25 11:53:20|4039|4039|4039.5|4038.5|4039.5|4039|4039|4038.5|213
1629892410000|2021-08-25 11:53:30|||||||||29
1629892420000|2021-08-25 11:53:40|4039|4038|4038.5|4038|4039|4038|4038|4037|3707
1629892430000|2021-08-25 11:53:50|4038|4037.5|4038|4037|4038|4037.5|4038|4037|439
1629892440000|2021-08-25 11:54:00||4037.5||4037.5||4037.5||4037.5|0
1629892450000|2021-08-25 11:54:10||4037||4037||4037||4037|589
1629892460000|2021-08-25 11:54:20|4037.5|4036.5|4037|4036|4037.5|4036.5|4036.5|4036|1267
1629892480000|2021-08-25 11:54:40|4036.5|4036.5|4037.5|4036.5|4037.5|4036.5|4036.5|4036.5|784
1629892500000|2021-08-25 11:55:00|||||||||90
1629892520000|2021-08-25 11:55:20|4038|4037|4038|4037.5|4038|4037.5|4038|4037|449
1629892530000|2021-08-25 11:55:30||4037||4037||4037||4037|3
1629892560000|2021-08-25 11:56:00|4038.5|4037.5|4038.5|4037.5|4038.5|4038|4038|4037.5|526
1629892570000|2021-08-25 11:56:10|4039|4038|4039|4038.5|4039|4038.5|4039|4038|275
1629892580000|2021-08-25 11:56:20|4039.5|4039|4039|4038.5|4039.5|4039|4039|4038.5|627
1629892590000|2021-08-25 11:56:30|||||||||11
1629892600000|2021-08-25 11:56:40|4039.5|4039|4039|4038.5|4040|4039|4039|4038.5|696
1629892610000|2021-08-25 11:56:50|||||||||150
1629892620000|2021-08-25 11:57:00|4038.5|4038|4038.5|4037.5|4038.5|4038|4038.5|4037.5|1430
1629892630000|2021-08-25 11:57:10||4038||4038||4038||4038|242
1629892650000|2021-08-25 11:57:30|4039||4039||4039||4039||1
1629892680000|2021-08-25 11:58:00|4039.5|4038.5|4040|4039|4040|4039|4039.5|4038.5|175
1629892690000|2021-08-25 11:58:10|4039.5||4040||4040||4039.5||0
1629892710000|2021-08-25 11:58:30|4039.5|4038.5|4039.5|4038.5|4040|4038.5|4039|4038.5|2115
1629892730000|2021-08-25 11:58:50|||||||||24
1629892760000|2021-08-25 11:59:20|||||||||18
1629892770000|2021-08-25 11:59:30|4040|4039|4040|4039|4040|4039|4039.5|4039|635
1629892780000|2021-08-25 11:59:40|4039.5|4038.5|4039.5|4038.5|4040|4038.5|4039|4038.5|1667
1629892790000|2021-08-25 11:59:50|4039|4038|4038.5|4038|4039|4038|4038.5|4038|990
1629892800000|2021-08-25 12:00:00|4038|4037.5|4038.5|4037.5|4038.5|4037.5|4038|4037.5|1793
1629892810000|2021-08-25 12:00:10|4038|4038|4038|4037.5|4038.5|4038|4038|4037.5|565
1629892830000|2021-08-25 12:00:30|4037.5|4037|4037.5|4037|4037.5|4037|4037.5|4036.5|459
1629892840000|2021-08-25 12:00:40|4038||4038||4038||4037.5||142
1629892860000|2021-08-25 12:01:00||4037.5||4037.5||4037.5||4037|285
1629892870000|2021-08-25 12:01:10|||||||||213
1629892900000|2021-08-25 12:01:40|4038.5|4038|4039|4038|4039.5|4038.5|4038.5|4038|228
1629892910000|2021-08-25 12:01:50|4039.5|4038.5|4040|4039|4040|4039|4039.5|4038.5|200
1629892920000|2021-08-25 12:02:00|4039.5|4039.5|4040.5|4039|4040.5|4039.5|4039.5|4039|0
1629892930000|2021-08-25 12:02:10|4040||4040||4040.5||4040||0
1629892940000|2021-08-25 12:02:20||4039.5||4039||4039.5||4039|84
1629892960000|2021-08-25 12:02:40|||||||||147
1629892980000|2021-08-25 12:03:00|4040.5|4039.5|4040.5|4040|4040.5|4040|4040.5|4039.5|1092
1629893000000|2021-08-25 12:03:20|4040|4039.5|4040.5|4039.5|4040.5|4039.5|4040|4039.5|3296
1629893020000|2021-08-25 12:03:40|4040||4040||4040||4040||0
1629893040000|2021-08-25 12:04:00|4040.5|4040|4040.5|4040|4041|4040|4040.5|4040|584
1629893050000|2021-08-25 12:04:10|4041||4040.5||4041||4040.5||340
1629893060000|2021-08-25 12:04:20|4040|4039.5|4040|4039.5|4040|4039.5|4040|4039.5|1785
1629893090000|2021-08-25 12:04:50|||||||||547
1629893100000|2021-08-25 12:05:00|4039.5|4039|4040|4039|4040|4039|4039.5|4039|1359
1629893110000|2021-08-25 12:05:10|4039.5|4039.5|4039.5|4039|4040|4039.5|4039.5|4039|0
1629893120000|2021-08-25 12:05:20|4040||4040||4040||4039.5||0
1629893130000|2021-08-25 12:05:30|4039.5||4039.5||4040||4039.5||109
1629893140000|2021-08-25 12:05:40|4040||4039.5||4040||4039.5||0
1629893160000|2021-08-25 12:06:00|4040|4038.5|4039|4038|4040|4039|4039|4038|1412
1629893170000|2021-08-25 12:06:10|||||||||250
1629893180000|2021-08-25 12:06:20|4038.5||4039||4039||4038.5||0
1629893190000|2021-08-25 12:06:30|4038.5||4038.5||4038.5||4038.5||0
1629893200000|2021-08-25 12:06:40|4039|4038.5|4040.5|4039|4040.5|4039.5|4038.5|4038|1168
1629893210000|2021-08-25 12:06:50|4040||4040||4040||4039.5||0
1629893230000|2021-08-25 12:07:10|4040.5|4039.5|4040.5|4040|4040.5|4040|4040.5|4039.5|164
1629893270000|2021-08-25 12:07:50|||||||||229
1629893280000|2021-08-25 12:08:00|4040|4039.5|4040|4039|4040.5|4039.5|4039.5|4039|2846
1629893290000|2021-08-25 12:08:10|4040.5|4039.5|4040|4039.5|4040.5|4039.5|4040|4039.5|0
1629893300000|2021-08-25 12:08:20|4040.5||4040.5||4040.5||4040.5||25
1629893320000|2021-08-25 12:08:40||4040||4039.5||4040||4039.5|481
1629893340000|2021-08-25 12:09:00|4040|4039|4041|4039.5|4041|4039.5|4039.5|4039|793
1629893360000|2021-08-25 12:09:20|4040.5||4041||4041||4040.5||0
1629893370000|2021-08-25 12:09:30|||||||||124
1629893380000|2021-08-25 12:09:40|||||||||50
1629893390000|2021-08-25 12:09:50|||||||||26
1629893420000|2021-08-25 12:10:20||4040||4040.5||4040.5||4040|0
1629893450000|2021-08-25 12:10:50|4041.5|4041|4041.5|4040.5|4041.5|4041|4041|4040.5|55
1629893460000|2021-08-25 12:11:00|4041||4041.5||4041.5||4041||0
1629893480000|2021-08-25 12:11:20|4041||4041||4041||4041||1427
1629893490000|2021-08-25 12:11:30|4041.5|4041|4041.5|4041|4042|4041|4041.5|4040.5|31
1629893530000|2021-08-25 12:12:10|4042|4041.5|4042.5|4042|4042.5|4042|4042|4041.5|174
1629893540000|2021-08-25 12:12:20|4042|4041.5|4042.5|4041.5|4042.5|4041.5|4042|4041.5|629
1629893570000|2021-08-25 12:12:50|||||||||2
1629893600000|2021-08-25 12:13:20|4042|4041|4041.5|4040.5|4042.5|4041|4041.5|4040|4290
1629893610000|2021-08-25 12:13:30|4041|4040|4041|4040|4041|4040.5|4040.5|4040|142
1629893620000|2021-08-25 12:13:40|4040.5||4040.5||4040.5||4040.5||0
1629893630000|2021-08-25 12:13:50|4040|4039.5|4040.5|4039.5|4040.5|4039.5|4039.5|4039|2824
1629893640000|2021-08-25 12:14:00|||||||||28
1629893650000|2021-08-25 12:14:10|4040||4040.5||4040.5||4040||61
1629893660000|2021-08-25 12:14:20|4040||4040||4040||4040||0
1629893680000|2021-08-25 12:14:40|4039.5|4039|4039.5|4038|4040|4039|4039|4038|2247
1629893690000|2021-08-25 12:14:50|4039||4039||4039||4039||0
1629893700000|2021-08-25 12:15:00|4038.5||4039||4039||4038.5||0
1629893730000|2021-08-25 12:15:30|||||||||49
1629893740000|2021-08-25 12:15:40|4039.5|4038.5|4039.5|4039|4040|4039|4039.5|4038.5|416
1629893780000|2021-08-25 12:16:20|4040|4039.5|4040|4039|4040|4039.5|4040|4039|156
1629893790000|2021-08-25 12:16:30|4039.5|4039.5|4040.5|4039.5|4040.5|4039.5|4039.5|4039.5|600
1629893810000|2021-08-25 12:16:50|||||||||39
1629893860000|2021-08-25 12:17:40|||||||||246
1629893870000|2021-08-25 12:17:50|4040||4040.5||4040.5||4040||0
1629893880000|2021-08-25 12:18:00|4040|4040|4040|4039.5|4040|4040|4040|4039.5|385
1629893890000|2021-08-25 12:18:10|4040.5||4040.5||4040.5||4040.5||0
1629893930000|2021-08-25 12:18:50|||||||||50
1629893940000|2021-08-25 12:19:00|4040||4040.5||4040.5||4040||1
1629893950000|2021-08-25 12:19:10|4040||4040||4040||4040||0
1629893960000|2021-08-25 12:19:20|4040.5||4040.5||4040.5||4040.5||49
1629893970000|2021-08-25 12:19:30|||||||||26
1629893980000|2021-08-25 12:19:40|4040||4040.5||4040.5||4040||20
1629893990000|2021-08-25 12:19:50|4040|4039|4040|4039|4040|4039.5|4039.5|4039|3331
1629894000000|2021-08-25 12:20:00|4039.5|4038.5|4038.5|4038|4039.5|4038.5|4038.5|4038|2115
1629894010000|2021-08-25 12:20:10|4039|4037.5|4038.5|4037.5|4039|4038|4038.5|4037.5|1167
1629894020000|2021-08-25 12:20:20|4038||4038||4038.5||4038||0
1629894070000|2021-08-25 12:21:10|4038.5|4038|4038|4037.5|4038.5|4038|4038|4037.5|2048
1629894080000|2021-08-25 12:21:20|4038.5||4038.5||4038.5||4038||0
1629894090000|2021-08-25 12:21:30|4038||4038||4038||4038||1
1629894120000|2021-08-25 12:22:00|4038.5||4038.5||4038.5||4038.5||1
1629894130000|2021-08-25 12:22:10|4039|4038|4039|4038|4039|4038.5|4038.5|4038|367
1629894150000|2021-08-25 12:22:30|4039.5|4038.5|4039.5|4039|4039.5|4039|4039.5|4038.5|63
1629894160000|2021-08-25 12:22:40|4040|4039.5|4040|4039|4040|4039.5|4040|4039|352
1629894190000|2021-08-25 12:23:10|4039.5||4040||4040||4039.5||48
1629894200000|2021-08-25 12:23:20|4039.5||4039.5||4039.5||4039.5||0
1629894220000|2021-08-25 12:23:40|4040|4039.5|4040|4039.5|4040|4039.5|4040|4039.5|176
1629894240000|2021-08-25 12:24:00|4040.5||4040.5||4040.5||4040.5||81
1629894250000|2021-08-25 12:24:10|||||||||300
1629894270000|2021-08-25 12:24:30|4040|4039|4040|4039|4040.5|4039|4039.5|4038.5|4256
1629894280000|2021-08-25 12:24:40|||||||||180
1629894300000|2021-08-25 12:25:00|4040.5|4039.5|4040.5|4040|4040.5|4040|4040.5|4039.5|622
1629894310000|2021-08-25 12:25:10|4040|4039.5|4040.5|4039.5|4040.5|4039.5|4040|4039.5|558
1629894320000|2021-08-25 12:25:20||4040||4040||4040||4040|220
1629894330000|2021-08-25 12:25:30|4041|4040.5|4041.5|4040.5|4041.5|4040.5|4041|4040.5|631
1629894340000|2021-08-25 12:25:40|4042|4041|4042|4041.5|4042|4041.5|4042|4041|158
1629894350000|2021-08-25 12:25:50|4041.5|4041|4041.5|4041|4041.5|4041|4041.5|4041|529
1629894360000|2021-08-25 12:26:00|4041|4040.5|4041|4040.5|4041|4040.5|4041|4040.5|1185
1629894370000|2021-08-25 12:26:10|4041.5|4040|4040|4039|4041.5|4040|4039.5|4039|2181
1629894380000|2021-08-25 12:26:20|4039.5|4038.5|4039.5|4038.5|4039.5|4038.5|4039|4038.5|578
1629894390000|2021-08-25 12:26:30|4039||4039.5||4039.5||4039||381
1629894400000|2021-08-25 12:26:40|4039|4038|4039|4038|4039|4038|4038.5|4037.5|397
1629894410000|2021-08-25 12:26:50|4038.5||4038.5||4039||4038.5||0
1629894420000|2021-08-25 12:27:00|4038|4037.5|4038.5|4037.5|4038.5|4037.5|4038|4037|351
1629894440000|2021-08-25 12:27:20|||||||||246
1629894470000|2021-08-25 12:27:50|4038|4037|4037.5|4037|4038|4037.5|4037.5|4037|898
1629894480000|2021-08-25 12:28:00|4038||4038||4038||4038||170
1629894530000|2021-08-25 12:28:50||4037.5||4037.5||4037.5||4037|2425
1629894540000|2021-08-25 12:29:00|4037.5|4037|4037.5|4037|4037.5|4037|4037.5|4037|40
1629894570000|2021-08-25 12:29:30|4037|4036.5|4037.5|4036.5|4037.5|4036.5|4037|4036|2022
1629894580000|2021-08-25 12:29:40|4037|4036|4036.5|4036|4037|4036|4036.5|4036|416
1629894590000|2021-08-25 12:29:50|4037||4037.5||4037.5||4036.5||522
1629894600000|2021-08-25 12:30:00|4037||4037||4037||4037||0
1629894610000|2021-08-25 12:30:10|4037.5||4037.5||4037.5||4037||0
1629894640000|2021-08-25 12:30:40|4037||4037.5||4037.5||4037||0
1629894650000|2021-08-25 12:30:50||4036.5||4036.5||4036.5||4036.5|0
1629894660000|2021-08-25 12:31:00||4037||4037||4037||4037|1094
1629894670000|2021-08-25 12:31:10|4038|4037.5|4038|4037|4038|4037.5|4037.5|4037|1905
1629894680000|2021-08-25 12:31:20|4037.5||4038||4038||4037.5||91
1629894690000|2021-08-25 12:31:30|4037.5||4037.5||4037.5||4037.5||0
1629894700000|2021-08-25 12:31:40|4038|4037.5|4037.5|4036.5|4038.5|4037.5|4037|4036.5|19047
1629894710000|2021-08-25 12:31:50|||||||||288
1629894720000|2021-08-25 12:32:00|||||||||162
1629894780000|2021-08-25 12:33:00|||||||||181
1629894790000|2021-08-25 12:33:10||4037||4037||4037||4037|0
1629894810000|2021-08-25 12:33:30|||||||||100
1629894830000|2021-08-25 12:33:50|4038|4037.5|4038|4037|4038|4037.5|4037.5|4037|2887
1629894840000|2021-08-25 12:34:00|||||||||62
1629894850000|2021-08-25 12:34:10|||||||||175
1629894890000|2021-08-25 12:34:50|4038.5|4037.5|4038.5|4038|4038.5|4038|4038|4037.5|1047
1629894910000|2021-08-25 12:35:10|4039|4038.5|4038.5|4038|4039.5|4038.5|4038.5|4038|917
1629894920000|2021-08-25 12:35:20|4039|4038.5|4039.5|4038.5|4039.5|4038.5|4039|4038.5|300
1629894930000|2021-08-25 12:35:30|4039||4039.5||4039.5||4039||0
1629894940000|2021-08-25 12:35:40|4039|4038|4038|4037|4039.5|4038|4037.5|4037|2793
1629894960000|2021-08-25 12:36:00||4037.5||4037.5||4037.5||4037|150
1629894970000|2021-08-25 12:36:10|4037.5|4037|4038|4037.5|4038|4037.5|4037.5|4037|60
1629894990000|2021-08-25 12:36:30|4037.5|4037|4037|4036.5|4038|4037|4037|4036|1144
1629895000000|2021-08-25 12:36:40|4037.5||4037||4037.5||4037||341
1629895010000|2021-08-25 12:36:50|4037.5|4037|4037|4036.5|4037.5|4037|4037|4036.5|3264
1629895020000|2021-08-25 12:37:00|4037.5||4037.5||4037.5||4037.5||49
1629895030000|2021-08-25 12:37:10|||||||||34
1629895040000|2021-08-25 12:37:20|4037|4037|4037.5|4036.5|4037.5|4037|4037|4036.5|185
1629895070000|2021-08-25 12:37:50|4037||4037.5||4037.5||4037||27
1629895080000|2021-08-25 12:38:00|4037|4037|4037.5|4036.5|4037.5|4037|4037|4036.5|294
1629895090000|2021-08-25 12:38:10|4038|4037|4038|4037.5|4038.5|4037.5|4038|4036.5|1304
1629895100000|2021-08-25 12:38:20|4038.5|4038|4038.5|4037.5|4038.5|4038|4038.5|4037.5|446
1629895110000|2021-08-25 12:38:30|4039|4038|4039|4038.5|4039.5|4038.5|4039|4038|236
1629895120000|2021-08-25 12:38:40|4039.5|4039|4039.5|4039|4039.5|4039|4039|4038.5|590
1629895130000|2021-08-25 12:38:50|4039|4038.5|4039.5|4038.5|4039.5|4038.5|4039|4038.5|776
1629895160000|2021-08-25 12:39:20|4039|4039|4039.5|4038.5|4039.5|4039|4039|4038.5|347
1629895190000|2021-08-25 12:39:50||4039||4039||4039||4039|33
1629895200000|2021-08-25 12:40:00|4040|4039.5|4040.5|4039.5|4040.5|4040|4039.5|4039|3399
1629895210000|2021-08-25 12:40:10|||||||||1
1629895230000|2021-08-25 12:40:30|4040|4039|4038|4037.5|4040.5|4039|4038|4037.5|7191
1629895240000|2021-08-25 12:40:40|4037.5|4037|4037|4036.5|4037.5|4037|4037|4036.5|429
1629895250000|2021-08-25 12:40:50|||||||||243
1629895260000|2021-08-25 12:41:00|4037.5|4037|4038|4036.5|4038|4037|4037.5|4036.5|976
1629895280000|2021-08-25 12:41:20|||||||||137
1629895300000|2021-08-25 12:41:40|4037.5||4038||4038||4037.5||0
1629895310000|2021-08-25 12:41:50|||||||||600
1629895320000|2021-08-25 12:42:00|4037.5||4038||4038||4037.5||0
1629895370000|2021-08-25 12:42:50|4037.5|4037|4038|4037.5|4038|4037.5|4037.5|4037|961
1629895380000|2021-08-25 12:43:00|4038.5|4038|4038.5|4037.5|4038.5|4038|4038.5|4037.5|359
1629895390000|2021-08-25 12:43:10|||||||||285
1629895410000|2021-08-25 12:43:30|4038||4038.5||4038.5||4038||0
1629895440000|2021-08-25 12:44:00|4038|4038|4038.5|4037.5|4038.5|4038|4038|4037.5|1341
1629895470000|2021-08-25 12:44:30|4038|4037|4037.5|4037|4038.5|4037|4037.5|4037|1363
1629895520000|2021-08-25 12:45:20|4038|4037.5|4038|4037|4038|4037.5|4038|4037|326
1629895530000|2021-08-25 12:45:30|||||||||80
1629895540000|2021-08-25 12:45:40|4038.5|4037.5|4039|4038.5|4039|4038.5|4038.5|4037.5|315
1629895550000|2021-08-25 12:45:50|4039.5|4039|4040|4039|4040|4039|4039.5|4039|257
1629895560000|2021-08-25 12:46:00|||||||||518
1629895570000|2021-08-25 12:46:10|||||||||1
1629895610000|2021-08-25 12:46:50|4040.5|4039.5|4040.5|4039.5|4040.5|4040|4040|4039.5|2706
1629895620000|2021-08-25 12:47:00|||||||||361
1629895630000|2021-08-25 12:47:10|4040|4040|4040.5|4039.5|4040.5|4040|4040|4039.5|346
1629895640000|2021-08-25 12:47:20|4040|4039|4040.5|4039|4040.5|4039.5|4039.5|4039|2535
1629895650000|2021-08-25 12:47:30||4039.5||4039.5||4039.5||4039.5|0
1629895680000|2021-08-25 12:48:00||4040||4040||4040||4040|0
1629895710000|2021-08-25 12:48:30|4041|4039.5|4040.5|4039.5|4041|4039.5|4040|4039.5|2070
1629895750000|2021-08-25 12:49:10|4041|4040|4040.5|4039.5|4041|4040.5|4040.5|4039.5|1193
1629895760000|2021-08-25 12:49:20|4041|4040|4041|4040|4041|4040|4040.5|4040|377
1629895770000|2021-08-25 12:49:30|4041.5|4040.5|4042|4041|4042|4041|4041.5|4040.5|0
1629895780000|2021-08-25 12:49:40||4041.5||4041.5||4041.5||4041.5|520
1629895790000|2021-08-25 12:49:50|||||||||2
1629895800000|2021-08-25 12:50:00|||||||||67
1629895810000|2021-08-25 12:50:10|||||||||140
1629895830000|2021-08-25 12:50:30|||||||||1
1629895840000|2021-08-25 12:50:40||4041||4041||4041||4041|1246
1629895860000|2021-08-25 12:51:00|4041.5||4041.5||4042||4041.5||3626
1629895870000|2021-08-25 12:51:10|||||||||476
1629895880000|2021-08-25 12:51:20|4041|4040.5|4041|4040|4041|4040.5|4040.5|4040|2930
1629895890000|2021-08-25 12:51:30|4040.5|4039.5|4040|4039.5|4040.5|4039.5|4040|4039.5|224
1629895920000|2021-08-25 12:52:00|4041|4040|4041|4040.5|4041|4040.5|4041|4040|1335
1629895930000|2021-08-25 12:52:10|||||||||300
1629896020000|2021-08-25 12:53:40|||||||||1
1629896040000|2021-08-25 12:54:00|4041.5|4041|4041|4040|4041.5|4041|4041|4040|4417
1629896070000|2021-08-25 12:54:30|4040.5|4039.5|4040|4039|4040.5|4039.5|4039.5|4039|2373
1629896100000|2021-08-25 12:55:00|4039.5||4039.5||4039.5||4039.5||0
1629896110000|2021-08-25 12:55:10|4039|4038.5|4038|4037|4039|4038.5|4038|4037|1760
1629896120000|2021-08-25 12:55:20|4038.5|4037.5|4038.5|4037.5|4038.5|4038|4038.5|4037.5|352
1629896130000|2021-08-25 12:55:30|4038|4037|4038|4037|4038|4037|4038|4037|87
1629896140000|2021-08-25 12:55:40|4038.5|4037.5|4038|4037.5|4038.5|4038|4038|4037.5|287
1629896150000|2021-08-25 12:55:50|4038.5|4038|4038.5|4038|4038.5|4038|4038.5|4038|227
1629896160000|2021-08-25 12:56:00|4039|4038.5|4039|4038.5|4039.5|4038.5|4039|4038.5|658
1629896170000|2021-08-25 12:56:10|||||||||21
1629896190000|2021-08-25 12:56:30|4039.5|4039|4039.5|4038.5|4039.5|4039|4039.5|4038.5|440
1629896270000|2021-08-25 12:57:50|||||||||400
1629896280000|2021-08-25 12:58:00|4039||4039.5||4039.5||4039||0
1629896310000|2021-08-25 12:58:30|4039|4039|4038.5|4038|4039|4039|4038.5|4038|2380
1629896320000|2021-08-25 12:58:40|4039||4039||4039||4039||175
1629896390000|2021-08-25 12:59:50|||||||||33
1629896410000|2021-08-25 13:00:10||4038.5||4038.5||4038.5||4038|3610
1629896420000|2021-08-25 13:00:20|4038.5|4038|4038|4037.5|4039|4038.5|4038|4037.5|3328
1629896440000|2021-08-25 13:00:40|4037.5|4037|4037.5|4037|4037.5|4037|4037.5|4037|1142
1629896450000|2021-08-25 13:00:50|4038|4037.5|4037.5|4037|4038|4037.5|4037.5|4037|1644
1629896460000|2021-08-25 13:01:00|||||||||645
1629896470000|2021-08-25 13:01:10|4038|4037.5|4038|4037.5|4038|4037.5|4038|4037.5|569
1629896500000|2021-08-25 13:01:40|||||||||2
1629896510000|2021-08-25 13:01:50|4037.5|4037|4037.5|4037|4038|4037.5|4037.5|4037|3030
1629896520000|2021-08-25 13:02:00|||||||||232
1629896530000|2021-08-25 13:02:10|4038||4037.5||4038||4037.5||277
1629896540000|2021-08-25 13:02:20|||||||||218
1629896570000|2021-08-25 13:02:50|4038|4037.5|4038|4037|4038|4037.5|4038|4037|742
1629896580000|2021-08-25 13:03:00|||||||||66
1629896590000|2021-08-25 13:03:10|4038.5|4037.5|4038.5|4037.5|4038.5|4038|4038.5|4037.5|2410
1629896600000|2021-08-25 13:03:20|4039|4038|4039.5|4038.5|4039.5|4038.5|4039|4038|415
1629896610000|2021-08-25 13:03:30|4039|4038|4039|4038|4039|4038|4039|4038|3413
1629896620000|2021-08-25 13:03:40|4038.5|4038.5|4039|4038.5|4039|4038.5|4038.5|4038.5|718
1629896630000|2021-08-25 13:03:50|||||||||192
1629896650000|2021-08-25 13:04:10|||||||||219
1629896660000|2021-08-25 13:04:20|4038.5|4038|4038.5|4038|4038.5|4038|4038.5|4038|573
1629896670000|2021-08-25 13:04:30|||||||||627
1629896690000|2021-08-25 13:04:50|||||||||319
1629896710000|2021-08-25 13:05:10|4038|4037.5|4038|4037.5|4038.5|4038|4038|4037.5|2354
1629896720000|2021-08-25 13:05:20|||||||||51
1629896730000|2021-08-25 13:05:30|4038.5|4038|4038|4037.5|4038.5|4038|4038|4037.5|206
1629896740000|2021-08-25 13:05:40|4038.5|4038|4038.5|4038|4038.5|4038|4038.5|4038|152
1629896760000|2021-08-25 13:06:00|4039|4038.5|4039.5|4038.5|4039.5|4038.5|4039|4038|660
1629896770000|2021-08-25 13:06:10|4040|4039|4041|4040|4041|4040|4039.5|4039|585
1629896780000|2021-08-25 13:06:20|4040.5|4039.5|4040|4039.5|4041|4039.5|4040|4039.5|2997
1629896790000|2021-08-25 13:06:30|4040.5||4040.5||4040.5||4040||523
1629896800000|2021-08-25 13:06:40||4040||4040||4040||4040|1
1629896810000|2021-08-25 13:06:50|||||||||50
1629896820000|2021-08-25 13:07:00|4040|4039.5|4038.5|4037.5|4040|4039.5|4038.5|4037.5|2673
1629896830000|2021-08-25 13:07:10||4038||4038||4038||4038|0
1629896840000|2021-08-25 13:07:20|4039|4038.5|4039|4038.5|4039|4038.5|4039|4038.5|300
1629896850000|2021-08-25 13:07:30|4038.5|4038|4039|4038|4039|4038|4038.5|4038|83
1629896880000|2021-08-25 13:08:00|4039.5|4038.5|4039.5|4038.5|4039.5|4039|4039.5|4038.5|923
1629896890000|2021-08-25 13:08:10|4039|4038|4038.5|4038|4039|4038|4038.5|4038|291
1629896910000|2021-08-25 13:08:30|4038|4037.5|4038.5|4037.5|4038.5|4037.5|4038|4037.5|865
1629896940000|2021-08-25 13:09:00|4039||4038.5||4039||4038.5||0
1629896950000|2021-08-25 13:09:10|||||||||125
1629896960000|2021-08-25 13:09:20|4039|4038|4039|4038|4039.5|4038.5|4039|4038|163
1629896980000|2021-08-25 13:09:40|4038.5||4038.5||4039||4038.5||12
1629896990000|2021-08-25 13:09:50|4039||4039||4039||4039||48
1629897000000|2021-08-25 13:10:00|4038.5|4037.5|4038|4037.5|4038.5|4037.5|4038|4037.5|3423
1629897010000|2021-08-25 13:10:10|4037.5|4037|4038|4037.5|4038|4037.5|4037.5|4037|368
1629897020000|2021-08-25 13:10:20|4037.5|4037|4037.5|4037|4037.5|4037|4037.5|4037|363
1629897030000|2021-08-25 13:10:30|4038|4037.5|4038|4037|4038|4037.5|4038|4037|639
1629897040000|2021-08-25 13:10:40|4038.5|4037.5|4038|4037|4038.5|4037.5|4038|4037|1214
1629897060000|2021-08-25 13:11:00|||||||||1524
1629897070000|2021-08-25 13:11:10|4037.5|4036.5|4037|4036.5|4038|4037|4037|4036.5|1378
1629897080000|2021-08-25 13:11:20|||||||||259
1629897090000|2021-08-25 13:11:30|4037.5|4037|4038|4037.5|4038|4037.5|4037.5|4037|1951
1629897100000|2021-08-25 13:11:40|4037.5|4037|4038|4037|4038|4037|4037.5|4037|448
1629897110000|2021-08-25 13:11:50|4037.5|4036.5|4037.5|4036.5|4037.5|4036.5|4037.5|4036.5|3063
1629897120000|2021-08-25 13:12:00|||||||||240
1629897130000|2021-08-25 13:12:10|||||||||500
1629897140000|2021-08-25 13:12:20|4037|4036|4036.5|4036|4037|4036|4036.5|4036|3962
1629897150000|2021-08-25 13:12:30|4037|4036.5|4037.5|4036.5|4037.5|4036.5|4037|4036.5|326
1629897160000|2021-08-25 13:12:40||4037||4036.5||4037||4036.5|22
1629897180000|2021-08-25 13:13:00|4037||4037.5||4037.5||4037||634
1629897190000|2021-08-25 13:13:10|4038|4037|4038.5|4037.5|4038.5|4037.5|4037.5|4037|929
1629897200000|2021-08-25 13:13:20|4038||4038.5||4038.5||4038||74
1629897210000|2021-08-25 13:13:30|4039|4038|4039|4038|4039|4038.5|4039|4038|984
1629897220000|2021-08-25 13:13:40|4038.5|4037.5|4038.5|4037.5|4038.5|4037.5|4038.5|4037.5|3015
1629897230000|2021-08-25 13:13:50||4038||4037.5||4038||4037.5|802
1629897240000|2021-08-25 13:14:00|||||||||100
1629897250000|2021-08-25 13:14:10|4038||4038||4038||4038||2463
1629897280000|2021-08-25 13:14:40|4038.5||4038.5||4038.5||4038.5||493
1629897300000|2021-08-25 13:15:00|4039|4038|4038.5|4038|4039|4038|4038|4037.5|3544
1629897310000|2021-08-25 13:15:10|4038|4037.5|4038|4037.5|4038|4037.5|4038|4037.5|266
1629897320000|2021-08-25 13:15:20|4037.5|4037|4037.5|4037|4037.5|4037|4037.5|4037|2852
1629897330000|2021-08-25 13:15:30|4038||4038||4038||4038||0
1629897390000|2021-08-25 13:16:30|||||||||232
1629897440000|2021-08-25 13:17:20|4037.5||4037.5||4038||4037.5||715
1629897460000|2021-08-25 13:17:40|4038|4037.5|4037.5|4037|4038|4037.5|4037.5|4037|332
1629897470000|2021-08-25 13:17:50|4038|4037.5|4037.5|4037|4038|4037.5|4037.5|4037|654
1629897480000|2021-08-25 13:18:00|||||||||4
1629897530000|2021-08-25 13:18:50|||||||||922
1629897550000|2021-08-25 13:19:10|||||||||2042
1629897560000|2021-08-25 13:19:20|||||||||972
1629897590000|2021-08-25 13:19:50|||||||||108
1629897620000|2021-08-25 13:20:20|4037|4036.5|4037|4036.5|4037|4036.5|4037|4036.5|3827
1629897650000|2021-08-25 13:20:50|||||||||184
1629897660000|2021-08-25 13:21:00|4036.5|4036|4036|4035.5|4036.5|4036|4036|4035.5|2236
1629897680000|2021-08-25 13:21:20|4035.5|4035|4035.5|4035|4035.5|4035|4035.5|4035|2348
1629897690000|2021-08-25 13:21:30|||||||||191
1629897700000|2021-08-25 13:21:40|4035|4034.5|4034.5|4034|4035|4034.5|4034.5|4033.5|3570
1629897720000|2021-08-25 13:22:00|||||||||510
1629897730000|2021-08-25 13:22:10|||||||||190
1629897740000|2021-08-25 13:22:20|||||||||100
1629897750000|2021-08-25 13:22:30|||||||||139
1629897760000|2021-08-25 13:22:40|4034|4033.5|4034.5|4034|4034.5|4034|4034|4033.5|476
1629897770000|2021-08-25 13:22:50|||||||||112
1629897780000|2021-08-25 13:23:00|||||||||124
1629897790000|2021-08-25 13:23:10|||||||||115
1629897810000|2021-08-25 13:23:30|4034|4033.5|4034.5|4033.5|4034.5|4034|4034|4033.5|695
1629897820000|2021-08-25 13:23:40|4035|4034|4035|4034|4035|4034|4035|4034|844
1629897840000|2021-08-25 13:24:00|||||||||90
1629897850000|2021-08-25 13:24:10|||||||||517
1629897860000|2021-08-25 13:24:20|4035.5|4034.5|4036.5|4035.5|4036.5|4035.5|4035.5|4034.5|7642
1629897870000|2021-08-25 13:24:30|4036|4035|4035.5|4035|4036.5|4035.5|4035.5|4035|2792
1629897880000|2021-08-25 13:24:40|||||||||526
1629897890000|2021-08-25 13:24:50|4035|4034.5|4036.5|4035|4036.5|4035|4035|4034.5|1532
1629897900000|2021-08-25 13:25:00|4036|4035.5|4036.5|4035.5|4036.5|4035.5|4036|4035.5|300
1629897910000|2021-08-25 13:25:10|4037|4036|4037.5|4037|4037.5|4037|4037|4036|1082
1629897930000|2021-08-25 13:25:30|4038|4037.5|4038|4037|4038.5|4037.5|4037.5|4037|1099
1629897940000|2021-08-25 13:25:40|4038.5|4037.5|4038.5|4037|4038.5|4037.5|4038|4037|141
1629897950000|2021-08-25 13:25:50|||||||||51
1629897960000|2021-08-25 13:26:00|4038||4038.5||4038.5||4038||1920
1629897970000|2021-08-25 13:26:10|4038|4036.5|4037.5|4036.5|4038|4037|4037|4036.5|3023
1629897980000|2021-08-25 13:26:20|4037|4036|4037.5|4036.5|4037.5|4036.5|4036|4035.5|4259
1629898000000|2021-08-25 13:26:40||4037||4037||4037||4037|28
1629898010000|2021-08-25 13:26:50|4038||4038||4038||4038||171
1629898020000|2021-08-25 13:27:00|4037.5|4036.5|4037.5|4036.5|4038|4037|4037|4036.5|1491
1629898050000|2021-08-25 13:27:30|4038|4037|4037.5|4036.5|4038|4037.5|4037.5|4036.5|432
1629898070000|2021-08-25 13:27:50|||||||||126
1629898080000|2021-08-25 13:28:00|||||||||259
1629898090000|2021-08-25 13:28:10|4037|4036|4037|4036|4037|4036|4036.5|4036|656
1629898100000|2021-08-25 13:28:20|4036.5|4035.5|4036.5|4035.5|4037|4036|4036|4035.5|1430
1629898120000|2021-08-25 13:28:40|4036||4036||4036||4036||789
1629898130000|2021-08-25 13:28:50|4035.5|4035|4036|4035|4036|4035|4035.5|4035|950
1629898140000|2021-08-25 13:29:00|4035.5|4034.5|4035|4034.5|4035.5|4034.5|4035|4034.5|424
1629898150000|2021-08-25 13:29:10|||||||||299
1629898160000|2021-08-25 13:29:20|||||||||123
1629898170000|2021-08-25 13:29:30|||||||||60
1629898180000|2021-08-25 13:29:40|4035.5|4035|4035.5|4035|4035.5|4035|4035.5|4035|388
1629898190000|2021-08-25 13:29:50|4036|4035.5|4036|4035.5|4037|4036.5|4035.5|4035|3701
1629898200000|2021-08-25 13:30:00|4035.5|4035|4033.5|4032.5|4036|4035.5|4033|4032.5|7940
1629898210000|2021-08-25 13:30:10|4033|4032|4033|4032|4033.5|4032|4032|4031.5|2339
1629898220000|2021-08-25 13:30:20|4032.5|4031.5|4033|4032|4033|4032|4032.5|4031.5|761
1629898230000|2021-08-25 13:30:30|4032.5|4031.5|4033|4032.5|4033.5|4032.5|4032|4031|1753
1629898240000|2021-08-25 13:30:40|4033.5|4032|4033|4032|4033.5|4032.5|4032.5|4032|293
1629898250000|2021-08-25 13:30:50|4032.5||4032.5||4032.5||4032.5||13
1629898260000|2021-08-25 13:31:00|4032|4031.5|4031.5|4030.5|4033|4032|4031.5|4030.5|3395
1629898270000|2021-08-25 13:31:10|4032|4031|4032|4030.5|4032.5|4031.5|4032|4030.5|1059
1629898280000|2021-08-25 13:31:20|4031.5|4031|4032|4031|4032|4031|4031.5|4031|67
1629898290000|2021-08-25 13:31:30||4030.5||4030.5||4030.5||4030.5|0
1629898300000|2021-08-25 13:31:40|4031.5|4030|4031|4030|4031.5|4030.5|4030.5|4030|1804
1629898320000|2021-08-25 13:32:00|4030.5|4030.5|4032.5|4031.5|4032.5|4031.5|4030.5|4030|2558
1629898330000|2021-08-25 13:32:10|4033|4032|4032.5|4032|4033|4032|4032|4031.5|379
1629898340000|2021-08-25 13:32:20|4032|4031.5|4033|4032|4033|4032|4032|4031.5|477
1629898350000|2021-08-25 13:32:30|4032.5|4032.5|4033|4032|4033|4032.5|4032.5|4032|1559
1629898360000|2021-08-25 13:32:40|||||||||45
1629898370000|2021-08-25 13:32:50|4033.5|4032.5|4034|4033.5|4034|4033.5|4033.5|4032.5|457
1629898380000|2021-08-25 13:33:00|4034.5|4033|4033.5|4032.5|4034.5|4033.5|4033.5|4032.5|4346
1629898390000|2021-08-25 13:33:10|4034|4033|4034|4033|4034|4033|4034|4033|1191
1629898400000|2021-08-25 13:33:20|4033.5||4033.5||4034||4033.5||590
1629898410000|2021-08-25 13:33:30|4034|4033.5|4034|4033.5|4034|4033.5|4034|4033.5|901
1629898420000|2021-08-25 13:33:40|4033.5|4033|4034|4033|4034|4033.5|4033.5|4032.5|5074
1629898430000|2021-08-25 13:33:50|4033.5||4033.5||4034||4033.5||200
1629898440000|2021-08-25 13:34:00|4034|4033.5|4035|4034|4035|4034|4034|4033.5|2440
1629898450000|2021-08-25 13:34:10|4035.5|4034.5|4035|4034|4036|4035|4035|4034|501
1629898470000|2021-08-25 13:34:30|4034.5|4033.5|4033.5|4033|4035|4033.5|4033.5|4033|4101
1629898480000|2021-08-25 13:34:40|4033|4032.5|4033.5|4032.5|4033.5|4032.5|4033|4032|1637
1629898490000|2021-08-25 13:34:50|4033|4032|4033.5|4032.5|4033.5|4032.5|4032.5|4032|400
1629898500000|2021-08-25 13:35:00|4033|4032|4033|4032|4033|4032|4033|4032|850
1629898510000|2021-08-25 13:35:10|4032.5||4033||4033||4032.5||26
1629898520000|2021-08-25 13:35:20|4032.5|4031.5|4030|4029.5|4032.5|4031.5|4030|4029.5|6514
1629898530000|2021-08-25 13:35:30|4029.5|4029|4028.5|4028|4029.5|4029|4028.5|4028|1991
1629898540000|2021-08-25 13:35:40|4029|4028.5|4030|4028.5|4030|4028.5|4029|4028|1712
1629898550000|2021-08-25 13:35:50|4029.5||4029.5||4029.5||4029.5||2
1629898560000|2021-08-25 13:36:00|4030||4030||4030||4029.5||0
1629898570000|2021-08-25 13:36:10|4030.5|4029|4031.5|4030.5|4031.5|4030.5|4030.5|4029|1121
1629898580000|2021-08-25 13:36:20|4032|4031|4032.5|4031|4032.5|4031.5|4031.5|4030.5|57
1629898590000|2021-08-25 13:36:30|4032|4030.5|4031.5|4030.5|4032|4030.5|4031.5|4030.5|1128
1629898600000|2021-08-25 13:36:40||4031||4031||4031||4030.5|0
1629898610000|2021-08-25 13:36:50|4032|4030.5|4032|4031|4032.5|4032|4031.5|4030.5|2400
1629898620000|2021-08-25 13:37:00|4031.5||4031.5||4032||4031.5||2302
1629898630000|2021-08-25 13:37:10|4031|4030.5|4030.5|4030|4031|4030.5|4030.5|4030|2750
1629898640000|2021-08-25 13:37:20|4031|4030.5|4030.5|4030|4031|4030.5|4030.5|4030|714
1629898650000|2021-08-25 13:37:30|4031|4030.5|4032|4031|4032|4031|4031|4030.5|1530
1629898660000|2021-08-25 13:37:40|4031.5|4030.5|4033|4031.5|4033.5|4033|4031.5|4030.5|1210
1629898670000|2021-08-25 13:37:50|4032.5|4032|4032.5|4031.5|4033|4032|4032|4031.5|366
1629898680000|2021-08-25 13:38:00|4032|4032|4032.5|4031.5|4032.5|4032|4032|4031.5|0
1629898690000|2021-08-25 13:38:10|4032|4032|4031.5|4030.5|4032.5|4032|4031|4030.5|3370
1629898710000|2021-08-25 13:38:30|4031|4031|4030.5|4030|4031.5|4031|4030|4029.5|2243
1629898720000|2021-08-25 13:38:40|4031|4029.5|4030|4028.5|4031|4029.5|4029.5|4028.5|809
1629898730000|2021-08-25 13:38:50|4029.5|4028|4029|4028|4030|4028|4029|4028|628
1629898740000|2021-08-25 13:39:00|4028.5|4027.5|4028.5|4028|4028.5|4028|4028|4027|1853
1629898750000|2021-08-25 13:39:10|4028|4027.5|4028|4027.5|4028|4027.5|4028|4027.5|342
1629898760000|2021-08-25 13:39:20|4028.5|4028|4030|4029|4030.5|4030|4028|4027.5|2659
1629898780000|2021-08-25 13:39:40|4030.5|4029.5|4030.5|4029|4030.5|4029.5|4030|4029|169
1629898790000|2021-08-25 13:39:50|4030||4030||4030||4030||89
1629898800000|2021-08-25 13:40:00|4029.5|4028.5|4029|4028|4030|4028.5|4029|4028|2398
1629898810000|2021-08-25 13:40:10|4028.5|4027.5|4027.5|4026.5|4028.5|4027.5|4027|4026|2475
1629898820000|2021-08-25 13:40:20|4028|4027|4028.5|4027.5|4028.5|4027.5|4026.5|4026|1279
1629898830000|2021-08-25 13:40:30|4029|4028|4029|4028|4029|4028|4028.5|4028|892
1629898840000|2021-08-25 13:40:40|4029.5|4028.5|4029.5|4028.5|4029.5|4028.5|4029.5|4028.5|100
1629898850000|2021-08-25 13:40:50|4029|4028|4030.5|4029|4030.5|4029.5|4029|4028|1485
1629898860000|2021-08-25 13:41:00|4029.5|4028.5|4029|4028|4030|4028.5|4028.5|4028|2630
1629898870000|2021-08-25 13:41:10||4028.5||4028.5||4028.5||4028.5|0
1629898880000|2021-08-25 13:41:20|4029.5|4029|4030.5|4029.5|4030.5|4029.5|4029.5|4029|988
1629898890000|2021-08-25 13:41:30|4030||4030||4030.5||4030||668
1629898900000|2021-08-25 13:41:40|4030.5||4030.5||4030.5||4030||318
1629898910000|2021-08-25 13:41:50|4030|4029|4030|4029|4030.5|4029|4029.5|4029|2427
1629898940000|2021-08-25 13:42:20|4030.5|4029.5|4030.5|4029.5|4030.5|4029.5|4030|4029.5|951
1629898950000|2021-08-25 13:42:30|4030|4030|4030.5|4029.5|4030.5|4030|4030|4029.5|1611
1629898960000|2021-08-25 13:42:40|||||||||113
1629898970000|2021-08-25 13:42:50|4031|4030|4031|4030|4031|4030|4031|4030|622
1629898980000|2021-08-25 13:43:00|4031.5|4030.5|4031.5|4031|4032|4031|4031.5|4030.5|1488
1629898990000|2021-08-25 13:43:10|||||||||2
1629899000000|2021-08-25 13:43:20|4032|4031.5|4031.5|4031|4032|4031.5|4031.5|4031|2079
1629899020000|2021-08-25 13:43:40|4031|4030.5|4031|4030.5|4031|4030.5|4030.5|4030|4298
1629899030000|2021-08-25 13:43:50|4031.5||4031.5||4031.5||4031||481
1629899040000|2021-08-25 13:44:00|4032|4031|4032|4031|4032|4031|4032|4031|225
1629899050000|2021-08-25 13:44:10|||||||||1
1629899060000|2021-08-25 13:44:20|4031.5||4031.5||4032||4031.5||127
1629899070000|2021-08-25 13:44:30|4031|4030.5|4031.5|4030.5|4031.5|4031|4031|4030.5|2548
1629899080000|2021-08-25 13:44:40|4031|4030|4030.5|4030|4031|4030|4030.5|4030|2124
1629899090000|2021-08-25 13:44:50|4031||4031||4031||4030.5||1143
1629899100000|2021-08-25 13:45:00|||||||||394
1629899110000|2021-08-25 13:45:10||4030.5||4030.5||4030.5||4030.5|70
1629899120000|2021-08-25 13:45:20|4030.5|4030|4031|4030|4031|4030.5|4030.5|4030|967
1629899130000|2021-08-25 13:45:30|||||||||567
1629899150000|2021-08-25 13:45:50||4030.5||4030||4030.5||4030|214
1629899170000|2021-08-25 13:46:10|4030.5||4031||4031||4030.5||64
1629899180000|2021-08-25 13:46:20|4030.5|4030.5|4031|4030|4031|4030.5|4030.5|4030|2160
1629899200000|2021-08-25 13:46:40|4030.5|4030.5|4031|4030.5|4031|4030.5|4030.5|4030|661
1629899210000|2021-08-25 13:46:50|4031.5|4031|4031.5|4030.5|4031.5|4031|4031|4030.5|2503
1629899230000|2021-08-25 13:47:10|4032|4031|4032|4031|4032|4031|4032|4031|839
1629899240000|2021-08-25 13:47:20|||||||||148
1629899250000|2021-08-25 13:47:30|4031.5|4031.5|4032|4031|4032|4031.5|4031.5|4031|241
1629899260000|2021-08-25 13:47:40|4031.5|4030.5|4031|4030|4031.5|4030.5|4031|4030|3520
1629899280000|2021-08-25 13:48:00|4031.5|4030.5|4031.5|4031|4031.5|4031|4031.5|4030.5|399
1629899290000|2021-08-25 13:48:10|4031|4030.5|4031.5|4031|4031.5|4031|4031|4030.5|539
1629899310000|2021-08-25 13:48:30|4032|4031.5|4031.5|4031|4032.5|4032|4031.5|4031|3414
1629899320000|2021-08-25 13:48:40|4032||4032||4032||4031.5||310
1629899340000|2021-08-25 13:49:00|4031.5|4031.5|4032|4031.5|4032|4031.5|4031.5|4031.5|750
1629899350000|2021-08-25 13:49:10|4031.5|4031|4032|4031|4032|4031.5|4031|4030.5|3971
1629899360000|2021-08-25 13:49:20|4031.5|4030.5|4031|4030.5|4031.5|4030.5|4031|4030.5|1141
1629899370000|2021-08-25 13:49:30|4030.5|4030|4031|4030|4031|4030|4030.5|4030|1213
1629899380000|2021-08-25 13:49:40|4030.5|4030.5|4030.5|4030|4031|4030.5|4030.5|4030|1282
1629899390000|2021-08-25 13:49:50|||||||||82
1629899400000|2021-08-25 13:50:00|4030|4029.5|4029.5|4029|4030|4029.5|4029|4028|6289
1629899410000|2021-08-25 13:50:10|4029|4028.5|4029.5|4028.5|4029.5|4028.5|4029|4028.5|63
1629899420000|2021-08-25 13:50:20|4029|4028|4029|4028|4029|4028.5|4028.5|4028|1940
1629899430000|2021-08-25 13:50:30|4028.5|4027.5|4028.5|4027.5|4028.5|4028|4028|4027.5|1746
1629899440000|2021-08-25 13:50:40|4028||4028||4028||4028||77
1629899450000|2021-08-25 13:50:50|4028.5|4028|4028.5|4027.5|4028.5|4028|4028.5|4027.5|670
1629899460000|2021-08-25 13:51:00|4028|4028|4028.5|4028|4028.5|4028|4028|4028|234
1629899470000|2021-08-25 13:51:10|4029|4028.5|4030.5|4029.5|4030.5|4029.5|4029|4028.5|1727
1629899480000|2021-08-25 13:51:20|4030|4030|4030.5|4030|4030.5|4030|4030|4030|439
1629899490000|2021-08-25 13:51:30|||||||||1296
1629899500000|2021-08-25 13:51:40|4031|4029.5|4030|4029.5|4031|4030|4030|4029.5|2011
1629899510000|2021-08-25 13:51:50|4030.5|4030|4030.5|4029.5|4030.5|4030|4030.5|4029.5|111
1629899520000|2021-08-25 13:52:00|4030||4030||4030.5||4030||108
1629899530000|2021-08-25 13:52:10|4030.5||4030||4030.5||4030||0
1629899540000|2021-08-25 13:52:20|4030.5|4029|4029|4028.5|4030.5|4029|4029|4028.5|2598
1629899550000|2021-08-25 13:52:30|4029.5|4029|4029.5|4028.5|4029.5|4029|4029.5|4028.5|257
1629899560000|2021-08-25 13:52:40|4029||4029.5||4029.5||4029||62
1629899570000|2021-08-25 13:52:50|||||||||150
1629899580000|2021-08-25 13:53:00|4029|4028|4029|4028|4029.5|4028.5|4028.5|4027.5|2945
1629899590000|2021-08-25 13:53:10|4029.5|4028.5|4029.5|4028.5|4030|4029|4029.5|4028.5|1759
1629899600000|2021-08-25 13:53:20|4029||4029||4029.5||4029||561
1629899610000|2021-08-25 13:53:30|4029.5|4029|4029.5|4029|4029.5|4029|4029|4028.5|599
1629899620000|2021-08-25 13:53:40|4029|4028.5|4029|4028.5|4029.5|4028.5|4029|4028.5|317
1629899630000|2021-08-25 13:53:50|4029.5|4029|4029|4028.5|4029.5|4029|4029|4028.5|190
1629899640000|2021-08-25 13:54:00|4029.5||4029.5||4029.5||4029||0
1629899650000|2021-08-25 13:54:10||4029||4029||4029||4029|0
1629899660000|2021-08-25 13:54:20|4030|4029.5|4030.5|4030|4031|4030|4030|4029.5|932
1629899670000|2021-08-25 13:54:30|4031|4030.5|4031|4030.5|4031|4030.5|4031|4030.5|53
1629899680000|2021-08-25 13:54:40|4031.5|4031|4031.5|4030.5|4031.5|4031|4031|4030.5|2379
1629899700000|2021-08-25 13:55:00|4031|4031|4031.5|4031|4031.5|4031|4031|4031|0
1629899710000|2021-08-25 13:55:10|4032|4031.5|4032|4031|4032|4031.5|4031.5|4031|1548
1629899720000|2021-08-25 13:55:20|4031.5|4031.5|4032|4031|4032|4031.5|4031.5|4031|605
1629899730000|2021-08-25 13:55:30|4031.5|4031.5|4032|4031|4032|4031.5|4031.5|4031|100
1629899740000|2021-08-25 13:55:40|4031.5||4032||4032||4031.5||0
1629899750000|2021-08-25 13:55:50|4031.5|4031.5|4032|4031|4032|4031.5|4031.5|4031|1804
1629899760000|2021-08-25 13:56:00|4032.5|4031.5|4033|4032|4033|4032|4032.5|4031.5|1366
1629899770000|2021-08-25 13:56:10|4032.5|4032.5|4032.5|4032|4033|4032.5|4032.5|4032|4446
1629899780000|2021-08-25 13:56:20|4033|4031.5|4032.5|4032|4033|4032|4032.5|4031.5|1887
1629899790000|2021-08-25 13:56:30|4033|4031.5|4033|4031.5|4033|4032|4032.5|4031.5|1143
1629899800000|2021-08-25 13:56:40|4032.5|4032|4032.5|4031.5|4032.5|4032|4032|4031.5|977
1629899810000|2021-08-25 13:56:50|4032||4032||4032||4032||1765
1629899820000|2021-08-25 13:57:00|4032.5|4032|4032.5|4031.5|4032.5|4032|4032|4031.5|1042
1629899830000|2021-08-25 13:57:10|4032|4032|4032|4031.5|4032|4032|4032|4031.5|45
1629899840000|2021-08-25 13:57:20|||||||||691
1629899850000|2021-08-25 13:57:30|4031.5|4031|4031.5|4031|4032|4031|4031.5|4031|2349
1629899860000|2021-08-25 13:57:40|4031|4030.5|4031|4030|4031.5|4031|4030.5|4030|3246
1629899870000|2021-08-25 13:57:50|||||||||107
1629899880000|2021-08-25 13:58:00||4030.5||4030.5||4030.5||4030.5|40
1629899890000|2021-08-25 13:58:10|||||||||153
1629899900000|2021-08-25 13:58:20|4031.5|4031|4032|4031|4032|4031|4031.5|4031|1115
1629899920000|2021-08-25 13:58:40|4032.5|4031.5|4032.5|4032|4032.5|4032|4032|4031.5|281
1629899930000|2021-08-25 13:58:50|4033|4032.5|4033|4032.5|4033|4032.5|4033|4032.5|464
1629899940000|2021-08-25 13:59:00|4032.5|4032|4032.5|4031.5|4032.5|4032|4032|4031.5|4038
1629899950000|2021-08-25 13:59:10|4032||4032.5||4032.5||4032||1540
1629899960000|2021-08-25 13:59:20|4032|4031|4032|4031.5|4032.5|4031.5|4032|4031|793
1629899970000|2021-08-25 13:59:30|4032.5||4032.5||4032.5||4032||0
1629899980000|2021-08-25 13:59:40|4032||4032||4032.5||4032||410
1629899990000|2021-08-25 13:59:50|||||||||939
1629900000000|2021-08-25 14:00:00|4032.5|4032|4032|4031.5|4032.5|4032|4032|4031.5|1168
1629900010000|2021-08-25 14:00:10|4031.5|4031|4032|4031.5|4032|4031.5|4031.5|4031|1626
1629900020000|2021-08-25 14:00:20|4032.5|4032|4032.5|4031.5|4032.5|4032|4032|4031.5|339
1629900030000|2021-08-25 14:00:30|4033|4032|4034.5|4033.5|4035|4034|4033|4032|2241
1629900040000|2021-08-25 14:00:40|4035|4034|4034.5|4033.5|4035|4034|4034.5|4033.5|660
1629900050000|2021-08-25 14:00:50|4034|4034|4034.5|4033.5|4034.5|4034|4034|4033.5|1528
1629900060000|2021-08-25 14:01:00|4035|4034|4033.5|4032.5|4035|4034|4033.5|4032.5|5392
1629900070000|2021-08-25 14:01:10||4032||4032||4032||4032|180
1629900080000|2021-08-25 14:01:20|4033|4031.5|4032.5|4031.5|4033|4031.5|4032|4031.5|1614
1629900090000|2021-08-25 14:01:30|4032||4032.5||4032.5||4032||0
1629900100000|2021-08-25 14:01:40|4032||4032.5||4032.5||4032||833
1629900110000|2021-08-25 14:01:50|4033|4032|4032.5|4031.5|4033.5|4032.5|4032|4031.5|3002
1629900120000|2021-08-25 14:02:00|4032||4032||4032.5||4032||353
1629900130000|2021-08-25 14:02:10|||||||||286
1629900140000|2021-08-25 14:02:20|||||||||2121
1629900150000|2021-08-25 14:02:30|4032.5||4032.5||4032.5||4032.5||326
1629900160000|2021-08-25 14:02:40|4033|4032|4033.5|4032.5|4033.5|4032.5|4033|4032|339
1629900170000|2021-08-25 14:02:50|4033|4032|4033|4032|4033.5|4032.5|4033|4032|632
1629900180000|2021-08-25 14:03:00|4033.5|4032.5|4033|4032|4033.5|4033|4033|4032|2415
1629900190000|2021-08-25 14:03:10|4033.5|4032.5|4034|4033|4034.5|4033|4033.5|4032.5|1323
1629900200000|2021-08-25 14:03:20|4033.5|4033.5|4034|4033|4034|4033.5|4033.5|4033|68
1629900210000|2021-08-25 14:03:30|4033.5|4033.5|4033.5|4033|4034|4033.5|4033.5|4033|1360
1629900220000|2021-08-25 14:03:40|4033|4032.5|4032.5|4031.5|4033.5|4032.5|4032|4031.5|3555
1629900230000|2021-08-25 14:03:50|4032|4031|4032|4031|4032|4031.5|4031.5|4031|2615
1629900240000|2021-08-25 14:04:00|4033|4031.5|4033|4032|4033|4032|4032.5|4031.5|3785
1629900250000|2021-08-25 14:04:10|4033.5|4032.5|4034|4033.5|4034|4033.5|4033.5|4032.5|1437
1629900260000|2021-08-25 14:04:20|4034.5|4034|4035.5|4034.5|4036|4035|4034.5|4034|2210
1629900280000|2021-08-25 14:04:40|4035|4034|4035|4034|4035.5|4034.5|4035|4034|2791
1629900300000|2021-08-25 14:05:00|4035.5|4034.5|4035.5|4035|4035.5|4035|4035.5|4034.5|400
1629900310000|2021-08-25 14:05:10|4036.5|4035.5|4036|4035|4036.5|4035.5|4036|4035|1175
1629900320000|2021-08-25 14:05:20|4035.5|4035.5|4035.5|4035|4036|4035.5|4035|4034.5|3542
1629900330000|2021-08-25 14:05:30|4036|4035.5|4035.5|4034.5|4036|4035.5|4035.5|4034.5|1174
1629900340000|2021-08-25 14:05:40|4036|4035|4036|4035|4036|4035|4036|4035|652
1629900350000|2021-08-25 14:05:50|4036.5|4035.5|4036|4035.5|4036.5|4035.5|4036|4035|1722
1629900360000|2021-08-25 14:06:00|4035.5|4035|4036.5|4035.5|4036.5|4035.5|4035.5|4035|986
1629900370000|2021-08-25 14:06:10|4037|4036|4037|4036|4037.5|4036|4036.5|4035.5|3519
1629900390000|2021-08-25 14:06:30|4037.5|4036.5|4037.5|4036.5|4037.5|4036.5|4037|4036.5|1468
1629900400000|2021-08-25 14:06:40|4038|4037|4038|4037|4038.5|4037.5|4038|4037|1185
1629900410000|2021-08-25 14:06:50|4037.5|4036.5|4037.5|4036.5|4037.5|4036.5|4037|4036.5|3605
1629900420000|2021-08-25 14:07:00|4038|4037|4038|4037|4038|4037|4038|4036.5|443
1629900430000|2021-08-25 14:07:10|4037.5|4037.5|4037.5|4037|4037.5|4037.5|4037.5|4037|1045
1629900440000|2021-08-25 14:07:20|||||||||696
1629900450000|2021-08-25 14:07:30|||||||||853
1629900460000|2021-08-25 14:07:40|4037|4036.5|4037|4036|4037|4036.5|4037|4036|1289
1629900480000|2021-08-25 14:08:00|4036.5|4035.5|4036.5|4036|4036.5|4036|4036.5|4035.5|980
1629900490000|2021-08-25 14:08:10|4036|4035.5|4036|4035.5|4036|4035.5|4036|4035.5|1528
1629900500000|2021-08-25 14:08:20|||||||||1289
1629900510000|2021-08-25 14:08:30|4035.5|4035|4035.5|4034.5|4036|4035.5|4035.5|4034.5|2187
1629900520000|2021-08-25 14:08:40||4035||4035||4035||4034.5|889
1629900530000|2021-08-25 14:08:50|4036|4035.5|4035.5|4034.5|4036.5|4036|4035.5|4034.5|3815
1629900540000|2021-08-25 14:09:00||4035||4035||4035||4035|0
1629900550000|2021-08-25 14:09:10|||||||||619
1629900560000|2021-08-25 14:09:20|4036||4035.5||4036||4035.5||615
1629900570000|2021-08-25 14:09:30|||||||||1122
1629900580000|2021-08-25 14:09:40|||||||||1
1629900600000|2021-08-25 14:10:00|4035|4034.5|4035|4034|4035|4034.5|4034.5|4034|3434
1629900610000|2021-08-25 14:10:10||4034.5||4034||4034.5||4034|299
1629900620000|2021-08-25 14:10:20|4035.5|4034.5|4035.5|4034.5|4035.5|4034.5|4035.5|4034.5|376
1629900650000|2021-08-25 14:10:50||4035||4034.5||4035||4034.5|0
1629900660000|2021-08-25 14:11:00|4036|4035|4035.5|4035|4036|4035.5|4035.5|4035|1245
1629900670000|2021-08-25 14:11:10|4036|4035.5|4035.5|4035|4036|4035.5|4035.5|4034.5|3279
1629900680000|2021-08-25 14:11:20||4034.5||4034.5||4035||4034.5|1207
1629900700000|2021-08-25 14:11:40|4035|4034|4034.5|4033.5|4035|4034|4034|4033.5|1808
1629900710000|2021-08-25 14:11:50|4034||4034.5||4034.5||4034||368
1629900720000|2021-08-25 14:12:00|4034|4033|4033.5|4033|4034|4033.5|4033.5|4033|1436
1629900730000|2021-08-25 14:12:10|||||||||37
1629900740000|2021-08-25 14:12:20|4034|4033.5|4034|4033|4034|4033.5|4034|4033|411
1629900760000|2021-08-25 14:12:40|4034.5|4033.5|4035|4034.5|4035|4034.5|4034.5|4033|1175
1629900770000|2021-08-25 14:12:50|4035.5|4035|4036|4035|4036|4035|4035.5|4035|756
1629900780000|2021-08-25 14:13:00||4035.5||4035.5||4035.5||4035.5|0
1629900790000|2021-08-25 14:13:10|4036.5|4036|4036.5|4036|4037|4036.5|4036.5|4035.5|1490
1629900800000|2021-08-25 14:13:20|4037|4036.5|4036.5|4036|4037|4036.5|4036.5|4036|494
1629900810000|2021-08-25 14:13:30|4037|4036.5|4037.5|4037|4037.5|4037|4037|4036.5|129
1629900820000|2021-08-25 14:13:40|4038||4038||4038||4038||71
1629900830000|2021-08-25 14:13:50||4037.5||4037.5||4037.5||4037|0
1629900840000|2021-08-25 14:14:00|||||||||109
1629900850000|2021-08-25 14:14:10|4038.5|4038|4038.5|4038|4038.5|4038|4038|4037.5|2167
1629900860000|2021-08-25 14:14:20|||||||||47
1629900870000|2021-08-25 14:14:30|4038|4037.5|4038|4037.5|4038|4037.5|4037.5|4037|3983
1629900880000|2021-08-25 14:14:40|4038.5|4038|4038|4037.5|4038.5|4038|4038|4037.5|419
1629900890000|2021-08-25 14:14:50|4037.5|4037|4037.5|4037|4038|4037|4037.5|4037|1527
1629900900000|2021-08-25 14:15:00|4037|4036.5|4036.5|4036|4037.5|4037|4036.5|4036|3816
1629900910000|2021-08-25 14:15:10||4035.5||4035.5||4035.5||4035.5|27
1629900920000|2021-08-25 14:15:20|4037|4036|4037|4036|4037|4036.5|4036.5|4036|587
1629900930000|2021-08-25 14:15:30|4036.5|4035.5|4036.5|4035.5|4036.5|4035.5|4036.5|4035.5|0
1629900940000|2021-08-25 14:15:40|4037|4036|4036.5|4036|4037|4036|4036.5|4036|747
1629900950000|2021-08-25 14:15:50||4035.5||4035.5||4035.5||4035.5|732
1629900970000|2021-08-25 14:16:10|||||||||125
1629900980000|2021-08-25 14:16:20|4036||4036||4036||4036||503
1629900990000|2021-08-25 14:16:30|4036.5|4036|4037|4036|4037|4036.5|4036|4036|1413
1629901000000|2021-08-25 14:16:40|4036.5|4035.5|4036|4035|4036.5|4036|4036|4035|4624
1629901010000|2021-08-25 14:16:50|||||||||378
1629901020000|2021-08-25 14:17:00|4035.5|4034.5|4035|4034|4035.5|4034.5|4035|4034|2213
1629901030000|2021-08-25 14:17:10|4034.5|4033.5|4034|4033|4034.5|4033.5|4034|4033|1313
1629901040000|2021-08-25 14:17:20||4033.5||4033||4033.5||4033|50
1629901050000|2021-08-25 14:17:30|4033.5|4032.5|4033|4032.5|4033.5|4032.5|4033|4032.5|1262
1629901060000|2021-08-25 14:17:40|||||||||609
1629901070000|2021-08-25 14:17:50|||||||||811
1629901080000|2021-08-25 14:18:00|4032.5|4032|4032.5|4031.5|4032.5|4032|4032.5|4031.5|734
1629901090000|2021-08-25 14:18:10|4032||4032||4032||4032||0
1629901100000|2021-08-25 14:18:20||4031||4031||4031||4031|623
1629901110000|2021-08-25 14:18:30|||||||||22
1629901120000|2021-08-25 14:18:40|||||||||3
1629901130000|2021-08-25 14:18:50|4031.5||4031.5||4031.5||4031.5||130
1629901140000|2021-08-25 14:19:00|4032||4032||4032||4032||46
1629901150000|2021-08-25 14:19:10|4031.5|4030.5|4030|4029.5|4032|4030.5|4030|4029|4342
1629901160000|2021-08-25 14:19:20|4030.5|4030|4030.5|4029.5|4030.5|4030|4030|4029.5|198
1629901170000|2021-08-25 14:19:30|||||||||212
1629901190000|2021-08-25 14:19:50|||||||||615
1629901210000|2021-08-25 14:20:10|4030|4030|4030.5|4030|4031|4030|4030|4030|517
1629901220000|2021-08-25 14:20:20|4031|4030.5|4031|4030|4031|4030.5|4031|4030|56
1629901230000|2021-08-25 14:20:30|4031.5|4030.5|4032.5|4031|4032.5|4031|4031.5|4030.5|988
1629901240000|2021-08-25 14:20:40|4033|4031.5|4033|4032|4033|4032|4033|4031.5|234
1629901250000|2021-08-25 14:20:50|4032.5||4033||4033||4032.5||0
1629901260000|2021-08-25 14:21:00|||||||||114
1629901270000|2021-08-25 14:21:10|4033.5|4032.5|4033.5|4033|4033.5|4033|4033.5|4032.5|1352
1629901280000|2021-08-25 14:21:20|4034|4033.5|4035|4034|4035|4034|4034|4033.5|630
1629901290000|2021-08-25 14:21:30|4035.5|4034.5|4036|4034.5|4036|4035|4035.5|4034.5|2817
1629901300000|2021-08-25 14:21:40|4035.5|4035|4035.5|4035|4036|4035|4035.5|4035|625
1629901310000|2021-08-25 14:21:50|4036|4034.5|4035|4034|4036|4034.5|4035|4034|3349
1629901320000|2021-08-25 14:22:00|4035.5|4034.5|4036|4035|4036|4035|4035.5|4034|642
1629901330000|2021-08-25 14:22:10|4035.5|4035.5|4034.5|4033.5|4036|4035.5|4034.5|4033.5|9067
1629901340000|2021-08-25 14:22:20|4035|4034|4035.5|4034.5|4035.5|4034.5|4035|4034|1071
1629901350000|2021-08-25 14:22:30|4036|4035|4036|4034.5|4036|4035|4036|4034.5|122
1629901360000|2021-08-25 14:22:40|||||||||1366
1629901370000|2021-08-25 14:22:50||4035||4035.5||4035.5||4035|651
1629901380000|2021-08-25 14:23:00|4035.5|4035|4035.5|4035|4035.5|4035|4035.5|4035|1466
1629901390000|2021-08-25 14:23:10||4034.5||4034.5||4035||4034.5|547
1629901400000|2021-08-25 14:23:20|4035|4034|4035|4033.5|4035|4034.5|4035|4033.5|1871
1629901410000|2021-08-25 14:23:30|4034.5|4033|4033.5|4032.5|4035|4033.5|4033|4032.5|961
1629901420000|2021-08-25 14:23:40|4033|4033|4033.5|4032.5|4034|4033|4033|4032.5|1515
1629901430000|2021-08-25 14:23:50||4033||4033||4033||4033|0
1629901440000|2021-08-25 14:24:00||4032.5||4032.5||4032.5||4032.5|433
1629901470000|2021-08-25 14:24:30|4033||4033||4033||4033||0
1629901480000|2021-08-25 14:24:40|4033.5|4033|4034.5|4034|4034.5|4034|4033.5|4032.5|4623
1629901490000|2021-08-25 14:24:50|4035||4035||4035||4035||515
1629901500000|2021-08-25 14:25:00|4034.5|4034.5|4034.5|4033.5|4034.5|4034.5|4034.5|4033.5|2656
1629901510000|2021-08-25 14:25:10|4035|4034|4035|4034|4035|4034|4035|4034|255
1629901520000|2021-08-25 14:25:20|4034.5|4034.5|4035|4034|4035|4034.5|4034.5|4034|759
1629901530000|2021-08-25 14:25:30|4034.5|4033.5|4034|4033|4035|4033.5|4034|4033|2132
1629901540000|2021-08-25 14:25:40|4034.5|4033.5|4034.5|4033.5|4034.5|4033.5|4034.5|4033|0
1629901550000|2021-08-25 14:25:50|4034|4033|4034|4033|4034|4033|4034|4033|125
1629901560000|2021-08-25 14:26:00|4033.5|4033.5|4034.5|4033.5|4034.5|4033.5|4033.5|4033.5|1659
1629901570000|2021-08-25 14:26:10|4035|4034|4035|4034|4035|4034|4035|4034|208
1629901590000|2021-08-25 14:26:30||4034.5||4034.5||4034.5||4034.5|860
1629901600000|2021-08-25 14:26:40|4035.5|4035|4035.5|4035|4035.5|4035|4035.5|4035|1384
1629901610000|2021-08-25 14:26:50|||||||||181
1629901620000|2021-08-25 14:27:00|4036|4035.5|4036|4035|4036|4035.5|4035.5|4034.5|4907
1629901630000|2021-08-25 14:27:10||4035.5||4035.5||4035.5||4035|784
1629901640000|2021-08-25 14:27:20|||||||||603
1629901660000|2021-08-25 14:27:40|||||||||2812
1629901670000|2021-08-25 14:27:50|4035.5|4035|4035.5|4035|4035.5|4035|4035.5|4035|3407
1629901680000|2021-08-25 14:28:00|4036|4034.5|4036|4035|4036|4035|4035.5|4034.5|3930
1629901690000|2021-08-25 14:28:10|4035.5|4035.5|4037.5|4036.5|4037.5|4036.5|4035.5|4035.5|1030
1629901700000|2021-08-25 14:28:20|4038||4037.5||4038||4037.5||0
1629901730000|2021-08-25 14:28:50||4037||4037||4037||4037|26
1629901740000|2021-08-25 14:29:00|4037|4036.5|4037|4036|4037|4036.5|4036.5|4036|2360
1629901760000|2021-08-25 14:29:20|4036.5|4036.5|4037|4036|4037|4036.5|4036.5|4036|474
1629901770000|2021-08-25 14:29:30|4036.5|4035.5|4036.5|4035.5|4036.5|4036|4036|4035.5|2284
1629901790000|2021-08-25 14:29:50||4036||4035.5||4036||4035.5|1289
1629901800000|2021-08-25 14:30:00|4036|4035|4035.5|4035|4036|4035.5|4035.5|4035|4183
1629901810000|2021-08-25 14:30:10|4036||4036||4036||4035.5||549
1629901820000|2021-08-25 14:30:20|4035.5|4034.5|4034|4033|4036|4034.5|4034|4033|2422
1629901840000|2021-08-25 14:30:40|4033.5|4032.5|4033.5|4032.5|4033.5|4033|4033.5|4032.5|401
1629901860000|2021-08-25 14:31:00|4034|4033|4034|4033|4034|4033.5|4033.5|4033|1195
1629901870000|2021-08-25 14:31:10||4033.5||4033.5||4033.5||4033.5|147
1629901880000|2021-08-25 14:31:20|4033.5|4033|4032.5|4032|4034|4033|4032.5|4031.5|3211
1629901890000|2021-08-25 14:31:30|4032|4031.5|4031.5|4031|4032.5|4031.5|4031.5|4030.5|1489
1629901900000|2021-08-25 14:31:40||4030.5||4030.5||4031||4030.5|404
1629901910000|2021-08-25 14:31:50|4032|4031|4032.5|4031|4032.5|4031.5|4031.5|4031|1200
1629901920000|2021-08-25 14:32:00|4032||4032||4032||4032||0
1629901940000|2021-08-25 14:32:20|4032.5|4031.5|4032.5|4031.5|4032.5|4032|4032.5|4031.5|278
1629901960000|2021-08-25 14:32:40|4033|4032|4032.5|4032|4033.5|4033|4032.5|4031.5|3404
1629901970000|2021-08-25 14:32:50|||||||||258
1629901980000|2021-08-25 14:33:00|4033||4033||4033||4033||927
1629901990000|2021-08-25 14:33:10|||||||||100
1629902010000|2021-08-25 14:33:30|4032.5|4032.5|4033.5|4032.5|4033.5|4033|4032.5|4032|83287
1629902020000|2021-08-25 14:33:40|4033|4033|4034|4033|4034|4033|4033|4033|2532
1629902040000|2021-08-25 14:34:00||4033.5||4033.5||4033.5||4033.5|96
1629902050000|2021-08-25 14:34:10|4033.5|4033|4034|4033|4034|4033.5|4033.5|4033|1616
1629902060000|2021-08-25 14:34:20|4033.5|4033.5|4034|4033.5|4034|4033.5|4033.5|4033.5|257
1629902070000|2021-08-25 14:34:30|||||||||15
1629902080000|2021-08-25 14:34:40|4034.5|4034|4034.5|4034|4034.5|4034|4034.5|4034|296
1629902090000|2021-08-25 14:34:50|4034|4033.5|4034.5|4033.5|4034.5|4033.5|4034|4033.5|3386
1629902100000|2021-08-25 14:35:00|4034|4033|4034|4033|4034|4033|4034|4033|867
1629902110000|2021-08-25 14:35:10|4034.5|4033.5|4036|4035|4036|4035|4034|4033.5|644
1629902120000|2021-08-25 14:35:20|4036.5|4035.5|4036.5|4035.5|4036.5|4035.5|4036.5|4035.5|193
1629902130000|2021-08-25 14:35:30|4036|4036|4036.5|4035.5|4037|4036.5|4036|4035.5|2638
1629902140000|2021-08-25 14:35:40|4036|4035|4036|4035|4036.5|4035.5|4035.5|4035|5273
1629902150000|2021-08-25 14:35:50|4035.5|4034.5|4035.5|4034.5|4035.5|4034.5|4035.5|4034.5|726
1629902160000|2021-08-25 14:36:00|||||||||100
1629902170000|2021-08-25 14:36:10|4035|4034|4035|4034|4035|4034.5|4034.5|4034|918
1629902180000|2021-08-25 14:36:20|4034.5|4033.5|4033.5|4033|4034.5|4034|4033.5|4033|1877
1629902190000|2021-08-25 14:36:30|4033|4032.5|4033.5|4032.5|4033.5|4032.5|4033|4032.5|0
1629902210000|2021-08-25 14:36:50|4033||4033||4033||4033||0
1629902220000|2021-08-25 14:37:00||4032||4032||4032||4032|0
1629902240000|2021-08-25 14:37:20|4032.5|4032.5|4032.5|4032|4033|4032.5|4032.5|4031.5|260
1629902250000|2021-08-25 14:37:30||4031.5||4031.5||4031.5||4031.5|315
1629902270000|2021-08-25 14:37:50|4032||4032||4032||4032||150
1629902280000|2021-08-25 14:38:00|4031.5|4031|4031.5|4031|4031.5|4031|4031.5|4031|2321
1629902300000|2021-08-25 14:38:20|4032|4030.5|4030.5|4030|4032|4030.5|4030.5|4030|2587
1629902310000|2021-08-25 14:38:30|||||||||200
1629902320000|2021-08-25 14:38:40|4030|4029.5|4030|4029.5|4030|4029.5|4030|4029.5|1268
1629902330000|2021-08-25 14:38:50||4029||4029||4029||4029|1147
1629902340000|2021-08-25 14:39:00||4029.5||4029.5||4029.5||4029.5|883
1629902350000|2021-08-25 14:39:10|4030.5|4030|4030.5|4030|4030.5|4030|4030.5|4030|284
1629902370000|2021-08-25 14:39:30|4031|4030.5|4031.5|4030.5|4031.5|4030.5|4031|4030.5|1099
1629902380000|2021-08-25 14:39:40|4031||4031||4031||4031||0
1629902390000|2021-08-25 14:39:50|||||||||577
1629902400000|2021-08-25 14:40:00|||||||||305
1629902410000|2021-08-25 14:40:10|4031.5|4031|4031.5|4030.5|4032|4031.5|4031|4030.5|3940
1629902430000|2021-08-25 14:40:30||4031||4031||4031||4031|1
1629902440000|2021-08-25 14:40:40|4031|4030.5|4032|4031.5|4032|4031.5|4031|4030.5|1765
1629902450000|2021-08-25 14:40:50|4032.5|4032|4033|4032.5|4033|4032.5|4032.5|4031.5|846
1629902460000|2021-08-25 14:41:00|4032.5|4032|4033|4032|4033|4032.5|4032.5|4032|1109
1629902470000|2021-08-25 14:41:10|||||||||16
1629902480000|2021-08-25 14:41:20|4032.5|4031.5|4032|4031.5|4032.5|4031.5|4032|4031.5|2368
1629902490000|2021-08-25 14:41:30|4031.5|4031|4031|4030.5|4032|4031|4031|4030.5|1521
1629902500000|2021-08-25 14:41:40|||||||||81
1629902510000|2021-08-25 14:41:50|||||||||50
1629902520000|2021-08-25 14:42:00|4031.5|4031|4031.5|4030.5|4031.5|4031|4031.5|4030.5|794
1629902540000|2021-08-25 14:42:20|4031|4031|4031.5|4031|4031.5|4031|4031|4030.5|756
1629902550000|2021-08-25 14:42:30|4032|4031.5|4032|4031.5|4032|4031.5|4032|4031|628
1629902560000|2021-08-25 14:42:40|4032.5|4032|4034|4033|4034|4033|4032.5|4032|161
1629902580000|2021-08-25 14:43:00|4033.5||4034||4034||4033.5||1
1629902590000|2021-08-25 14:43:10|4033.5|4032.5|4033.5|4032.5|4033.5|4032.5|4033|4032|3783
1629902600000|2021-08-25 14:43:20|||||||||10
1629902640000|2021-08-25 14:44:00|4033||4033.5||4033.5||4033||284
1629902650000|2021-08-25 14:44:10||4033||4033||4033||4033|0
1629902660000|2021-08-25 14:44:20||4032.5||4032.5||4032.5||4032.5|1559
1629902680000|2021-08-25 14:44:40|4034|4033|4034|4033.5|4034|4033.5|4034|4033|737
1629902690000|2021-08-25 14:44:50|4034.5|4034|4034.5|4034|4034.5|4034|4034|4033.5|851
1629902700000|2021-08-25 14:45:00|4035|4034.5|4035.5|4034.5|4035.5|4035|4035|4034.5|1116
1629902710000|2021-08-25 14:45:10||4035||4035||4035||4035|44
1629902720000|2021-08-25 14:45:20|||||||||502
1629902730000|2021-08-25 14:45:30|||||||||82
1629902740000|2021-08-25 14:45:40|4036|4035.5|4035.5|4035|4036|4035.5|4035.5|4035|15
1629902750000|2021-08-25 14:45:50|4035|4034.5|4035.5|4034.5|4035.5|4035|4035|4034.5|3043
1629902780000|2021-08-25 14:46:20||4035||4034.5||4035||4034.5|114
1629902800000|2021-08-25 14:46:40|4036|4035|4036|4035.5|4036|4035.5|4036|4035|2349
1629902810000|2021-08-25 14:46:50|||||||||105
1629902820000|2021-08-25 14:47:00|4036.5|4036|4036|4035|4036.5|4036|4036|4035|2960
1629902840000|2021-08-25 14:47:20|4035.5||4035.5||4035.5||4035.5||10
1629902850000|2021-08-25 14:47:30|4035|4034.5|4035.5|4034.5|4035.5|4034.5|4035|4034.5|539
1629902870000|2021-08-25 14:47:50||4035||4035||4035||4035|98
1629902880000|2021-08-25 14:48:00|4036|4035.5|4036|4035.5|4036|4035.5|4036|4035.5|2230
1629902890000|2021-08-25 14:48:10|4035.5|4035|4036.5|4035.5|4036.5|4036|4035.5|4034.5|4079
1629902900000|2021-08-25 14:48:20|4036|4035|4035.5|4035|4036.5|4035.5|4035.5|4035|3367
1629902910000|2021-08-25 14:48:30|4036||4036.5||4036.5||4036||692
1629902920000|2021-08-25 14:48:40|4036||4036||4036||4036||0
1629902930000|2021-08-25 14:48:50|4035.5|4034.5|4035.5|4034.5|4035.5|4034.5|4035.5|4034.5|1759
1629902940000|2021-08-25 14:49:00|4035|4034|4035.5|4034.5|4035.5|4034.5|4035|4033.5|1199
1629902960000|2021-08-25 14:49:20|4035|4034|4035|4034|4035|4034|4034.5|4034|791
1629902970000|2021-08-25 14:49:30|4035.5|4034.5|4035.5|4034.5|4035.5|4034.5|4035|4034.5|240
1629902980000|2021-08-25 14:49:40||4035||4035||4035||4035|0
1629902990000|2021-08-25 14:49:50|4036||4036||4036||4036||1889
1629903000000|2021-08-25 14:50:00|4035.5|4035.5|4036|4035.5|4036|4035.5|4035.5|4035.5|152
1629903010000|2021-08-25 14:50:10|4036.5|4036|4037.5|4036.5|4037.5|4036.5|4036|4035.5|599
1629903020000|2021-08-25 14:50:20|4038|4037|4038|4037|4038|4037|4037.5|4036.5|156
1629903030000|2021-08-25 14:50:30|4038.5|4037.5|4038|4037|4038.5|4038|4038|4037|1577
1629903040000|2021-08-25 14:50:40|4037.5|4037.5|4037.5|4036.5|4037.5|4037.5|4037.5|4036.5|2141
1629903050000|2021-08-25 14:50:50|4038|4037|4038.5|4037.5|4038.5|4037.5|4038|4037|322
1629903060000|2021-08-25 14:51:00|4038|4038|4039|4038|4039|4038|4038|4038|9
1629903070000|2021-08-25 14:51:10|4038.5||4038.5||4038.5||4038.5||1441
1629903090000|2021-08-25 14:51:30|4039|4038.5|4039|4038|4039|4038.5|4038.5|4038|761
1629903100000|2021-08-25 14:51:40|4038.5||4038.5||4038.5||4038.5||1044
1629903110000|2021-08-25 14:51:50|||||||||452
1629903120000|2021-08-25 14:52:00|4039||4039||4039||4039||10
1629903130000|2021-08-25 14:52:10|4038.5|4037.5|4038|4037|4038.5|4037.5|4038|4037|1136
1629903180000|2021-08-25 14:53:00|4038.5|4037.5|4037|4036|4038.5|4038|4037|4036|3727
1629903190000|2021-08-25 14:53:10|4037.5|4036.5|4037.5|4036.5|4037.5|4036.5|4037.5|4036.5|310
1629903200000|2021-08-25 14:53:20|4037|4036|4037.5|4036|4037.5|4036|4037|4036|32
1629903210000|2021-08-25 14:53:30|4037||4037||4037||4037||0
1629903240000|2021-08-25 14:54:00|4037.5|4036.5|4037.5|4036.5|4037.5|4037|4037|4036|695
1629903250000|2021-08-25 14:54:10|4037|4036|4037|4036.5|4037|4036.5|4037|4036|827
1629903260000|2021-08-25 14:54:20||4036||4036||4036.5||4036|764
1629903270000|2021-08-25 14:54:30|4036.5||4037||4037||4036.5||0
1629903280000|2021-08-25 14:54:40||4036.5||4036||4036.5||4036|59
1629903290000|2021-08-25 14:54:50|4036.5|4035.5|4036|4035.5|4036.5|4036|4036|4035.5|3954
1629903300000|2021-08-25 14:55:00|||||||||40
1629903310000|2021-08-25 14:55:10|||||||||100
1629903320000|2021-08-25 14:55:20|4036.5|4036|4036.5|4036|4036.5|4036|4036|4036|2462
1629903330000|2021-08-25 14:55:30|||||||||558
1629903340000|2021-08-25 14:55:40|||||||||252
1629903350000|2021-08-25 14:55:50|4037|4036.5|4037|4036.5|4037|4036.5|4037|4036.5|815
1629903360000|2021-08-25 14:56:00|4037.5||4037.5||4037.5||4037||1297
1629903370000|2021-08-25 14:56:10|4037|4036|4036|4035.5|4037.5|4036|4036|4035.5|1884
1629903380000|2021-08-25 14:56:20|4035.5|4035|4036|4035|4036|4035|4035.5|4035|868
1629903400000|2021-08-25 14:56:40|4036.5|4035.5|4036|4035|4036.5|4036|4036|4035|2893
1629903410000|2021-08-25 14:56:50|4035.5||4036||4036||4035.5||66
1629903420000|2021-08-25 14:57:00|||||||||20
1629903440000|2021-08-25 14:57:20|4035.5||4035.5||4035.5||4035.5||867
1629903450000|2021-08-25 14:57:30|4036|4035.5|4037|4035.5|4037|4036|4036|4035|3783
1629903460000|2021-08-25 14:57:40|4037.5|4036|4037.5|4036.5|4037.5|4036.5|4037|4036|662
1629903470000|2021-08-25 14:57:50||4037||4037||4037||4037|451
1629903480000|2021-08-25 14:58:00|4038|4037.5|4038.5|4037.5|4038.5|4038|4038|4037.5|1484
1629903490000|2021-08-25 14:58:10||4038||4038||4038||4038|0
1629903500000|2021-08-25 14:58:20|4038|4037.5|4038|4037|4038.5|4037.5|4038|4037|4227
1629903510000|2021-08-25 14:58:30|4037.5|4036.5|4037.5|4036.5|4037.5|4036.5|4037.5|4036.5|532
1629903520000|2021-08-25 14:58:40|||||||||1
1629903530000|2021-08-25 14:58:50||4037||4037||4037||4037|73
1629903540000|2021-08-25 14:59:00|4038|4037.5|4038.5|4037.5|4038.5|4037.5|4038|4037.5|371
1629903550000|2021-08-25 14:59:10|4038|4037|4038|4037|4038.5|4037|4038|4037|27
1629903560000|2021-08-25 14:59:20|4038.5|4037.5|4038.5|4037.5|4038.5|4037.5|4038.5|4037|1
1629903570000|2021-08-25 14:59:30|4038|4037|4038.5|4037.5|4038.5|4038|4038|4037|866
1629903580000|2021-08-25 14:59:40|4038|4037|4037.5|4036.5|4038|4037|4037.5|4036.5|3689
1629903590000|2021-08-25 14:59:50|||||||||1071
1629903600000|2021-08-25 15:00:00|4038|4037|4037.5|4036.5|4038|4037.5|4037|4036.5|2142
1629903610000|2021-08-25 15:00:10|4037|4036|4036.5|4036|4037|4036|4036.5|4036|3354
1629903620000|2021-08-25 15:00:20|4037|4035.5|4036.5|4035|4037|4035.5|4036|4035|575
1629903630000|2021-08-25 15:00:30|4036||4035.5||4036||4035.5||59
1629903640000|2021-08-25 15:00:40|4036|4035.5|4036|4035|4036.5|4035.5|4035.5|4035|2378
1629903650000|2021-08-25 15:00:50||4035.5||4035.5||4035.5||4035.5|340
1629903660000|2021-08-25 15:01:00|4036.5|4036|4036|4035.5|4036.5|4036|4036|4035.5|754
1629903670000|2021-08-25 15:01:10|4036.5|4036|4038|4037|4038|4037|4036.5|4036|3790
1629903680000|2021-08-25 15:01:20|4037.5|4036.5|4036.5|4036|4037.5|4036.5|4036.5|4036|1486
1629903690000|2021-08-25 15:01:30|||||||||89
1629903700000|2021-08-25 15:01:40|4036|4035.5|4036|4035.5|4036|4035.5|4036|4035.5|1254
1629903730000|2021-08-25 15:02:10|4035.5|4035|4034.5|4034|4035.5|4035|4034.5|4034|2875
1629903740000|2021-08-25 15:02:20||4033.5||4034||4034||4033.5|854
1629903750000|2021-08-25 15:02:30|4035|4034.5|4034.5|4034|4035|4034.5|4034.5|4034|758
1629903760000|2021-08-25 15:02:40|||||||||370
1629903770000|2021-08-25 15:02:50|4035|4034.5|4035|4034|4035|4034.5|4034.5|4034|1589
1629903780000|2021-08-25 15:03:00||4034.5||4034||4034.5||4034|0
1629903790000|2021-08-25 15:03:10|4034.5|4034.5|4033.5|4033|4035|4034.5|4033.5|4032.5|8015
1629903800000|2021-08-25 15:03:20|4033|4032.5|4033.5|4033|4033.5|4033|4033|4032.5|5903
1629903810000|2021-08-25 15:03:30|4033|4032.5|4033.5|4032.5|4033.5|4033|4033|4032.5|768
1629903820000|2021-08-25 15:03:40||4033||4032.5||4033||4032.5|1395
1629903830000|2021-08-25 15:03:50|4033||4033||4033||4033||31
1629903840000|2021-08-25 15:04:00|4033.5|4033|4033.5|4032.5|4034|4033|4033|4032.5|6491
1629903850000|2021-08-25 15:04:10||4033||4033||4033||4032.5|25
1629903860000|2021-08-25 15:04:20|4034|4033.5|4033.5|4033|4034|4033.5|4033.5|4033|2049
1629903880000|2021-08-25 15:04:40|4033|4032.5|4033.5|4033|4033.5|4033|4033|4032.5|2510
1629903890000|2021-08-25 15:04:50|4033|4032.5|4033|4032.5|4033.5|4032.5|4033|4032.5|266
1629903900000|2021-08-25 15:05:00|||||||||180
1629903910000|2021-08-25 15:05:10|4032.5|4032|4032.5|4032|4032.5|4032|4032.5|4031.5|1298
1629903920000|2021-08-25 15:05:20|4033|4032.5|4032.5|4031.5|4034|4033|4032.5|4031.5|3935
1629903930000|2021-08-25 15:05:30|4032|4031|4032|4031|4032|4031|4032|4031|1804
1629903940000|2021-08-25 15:05:40|4031.5|4031.5|4031.5|4031|4032|4031.5|4031.5|4031|1255
1629903950000|2021-08-25 15:05:50|4031|4030.5|4031.5|4031|4031.5|4031|4030.5|4029.5|6256
1629903960000|2021-08-25 15:06:00|4032||4032||4032||4032||0
1629903970000|2021-08-25 15:06:10|4031.5|4030.5|4031.5|4031|4032|4031|4031|4030.5|2884
1629903980000|2021-08-25 15:06:20|4032|4031.5|4032|4031|4032|4031.5|4031.5|4031|300
1629903990000|2021-08-25 15:06:30|4031.5|4030.5|4031.5|4030.5|4032|4030.5|4031.5|4030.5|3969
1629904000000|2021-08-25 15:06:40||4031||4031||4031||4031|68
1629904010000|2021-08-25 15:06:50|||||||||182
1629904040000|2021-08-25 15:07:20|4032|4031.5|4033|4032.5|4033|4032.5|4032|4031|7062
1629904050000|2021-08-25 15:07:30|||||||||196
1629904060000|2021-08-25 15:07:40|4033.5|4033|4033.5|4033|4034|4033|4033.5|4033|308
1629904070000|2021-08-25 15:07:50|4034|4033.5|4035|4034|4035|4034.5|4034|4033.5|3417
1629904080000|2021-08-25 15:08:00|4034.5|4034.5|4034.5|4034|4034.5|4034.5|4034.5|4034|774
1629904090000|2021-08-25 15:08:10|||||||||13
1629904100000|2021-08-25 15:08:20|4035|4034.5|4034|4033|4035|4034.5|4034|4033|5180
1629904120000|2021-08-25 15:08:40|4033.5|4032.5|4033.5|4032.5|4033.5|4033|4033|4032.5|4624
1629904130000|2021-08-25 15:08:50|4033||4033.5||4033.5||4033||0
1629904150000|2021-08-25 15:09:10|4033|4032|4033.5|4032.5|4033.5|4033|4033|4032|3651
1629904160000|2021-08-25 15:09:20|4034|4033|4034|4033|4034|4033.5|4034|4032.5|1212
1629904170000|2021-08-25 15:09:30|4033.5|4033.5|4034|4033|4034|4033.5|4033.5|4032.5|3432
1629904180000|2021-08-25 15:09:40|4034.5|4033.5|4034.5|4034|4034.5|4034|4034|4033.5|671
1629904190000|2021-08-25 15:09:50|4035|4034.5|4035.5|4035|4035.5|4035|4035|4034.5|2560
1629904200000|2021-08-25 15:10:00|4036|4035.5|4034.5|4034|4036|4035.5|4034.5|4034|1608
1629904210000|2021-08-25 15:10:10|||||||||58
1629904220000|2021-08-25 15:10:20|4035|4034.5|4035.5|4034.5|4036|4035|4035|4034.5|571
1629904230000|2021-08-25 15:10:30|4035|4034|4035|4034|4035|4034|4035|4034|1534
1629904240000|2021-08-25 15:10:40|4035.5|4034.5|4035.5|4034.5|4035.5|4035|4035.5|4034.5|422
1629904260000|2021-08-25 15:11:00|4035|4035|4035.5|4034.5|4035.5|4035|4035|4034.5|673
1629904270000|2021-08-25 15:11:10|4036|4035|4036|4035.5|4036|4035.5|4036|4035|1291
1629904280000|2021-08-25 15:11:20|4036.5|4036|4036.5|4036|4036.5|4036|4036.5|4035.5|1558
1629904290000|2021-08-25 15:11:30|4037|4036.5|4037|4036|4037|4036.5|4036.5|4036|231
1629904300000|2021-08-25 15:11:40|4036.5|4036.5|4037|4036.5|4037|4036.5|4036.5|4036.5|614
1629904310000|2021-08-25 15:11:50|4036.5|4036|4036.5|4036|4037|4036|4036.5|4036|2640
1629904320000|2021-08-25 15:12:00|4036|4035.5|4036.5|4036|4036.5|4036|4036|4035.5|1778
1629904330000|2021-08-25 15:12:10|4036|4035.5|4036|4035.5|4036|4035.5|4036|4035.5|1290
1629904340000|2021-08-25 15:12:20|4036.5|4036|4036.5|4035.5|4036.5|4036|4036.5|4035.5|1085
1629904350000|2021-08-25 15:12:30||4036||4036||4036||4036|2000
1629904360000|2021-08-25 15:12:40|4037|4036.5|4037|4036|4037|4036.5|4036.5|4036|312
1629904370000|2021-08-25 15:12:50|||||||||27
1629904380000|2021-08-25 15:13:00|4037.5|4036.5|4037|4036.5|4037.5|4037|4037|4036|2076
1629904390000|2021-08-25 15:13:10|4037.5|4037|4038|4037|4038|4037|4037.5|4036.5|487
1629904400000|2021-08-25 15:13:20|4037.5|4037.5|4038|4037.5|4038.5|4038|4037.5|4037.5|1830
1629904410000|2021-08-25 15:13:30|4038.5|4038|4038.5|4038|4039|4038.5|4038|4038|1065
1629904430000|2021-08-25 15:13:50|4038|4037.5|4038|4037.5|4038.5|4038|4038|4037.5|2728
1629904440000|2021-08-25 15:14:00|4038.5||4038||4038.5||4038||174
1629904450000|2021-08-25 15:14:10|4038.5|4038|4038.5|4037.5|4038.5|4038|4038.5|4037.5|1033
1629904460000|2021-08-25 15:14:20|||||||||104
1629904470000|2021-08-25 15:14:30|||||||||11571
1629904480000|2021-08-25 15:14:40|4039|4038|4039|4038.5|4039|4038.5|4039|4038|1108
1629904490000|2021-08-25 15:14:50|4039.5|4039|4039.5|4039|4039.5|4039|4039|4038.5|2156
1629904500000|2021-08-25 15:15:00|||||||||205587
1629904520000|2021-08-25 15:15:20|4039|4038.5|4039|4038.5|4039.5|4039|4039|4038.5|2697
1629904530000|2021-08-25 15:15:30|||||||||1198
1629904550000|2021-08-25 15:15:50|4038.5|4038|4038|4037.5|4038.5|4038|4038|4037.5|1739
1629904560000|2021-08-25 15:16:00|||||||||154
1629904570000|2021-08-25 15:16:10|4038.5|4038|4038.5|4037.5|4038.5|4038|4038|4037.5|1295
1629904580000|2021-08-25 15:16:20||4038||4038||4038||4038|54
1629904590000|2021-08-25 15:16:30|4039|4038.5|4039|4038.5|4039|4038.5|4038.5|4038|1494
1629904620000|2021-08-25 15:17:00|4038.5|4038|4038.5|4038|4038.5|4038|4038.5|4038|3618
1629904650000|2021-08-25 15:17:30|4039|4038.5|4039|4038.5|4039|4038.5|4039|4038.5|900
1629904660000|2021-08-25 15:17:40|||||||||117
1629904670000|2021-08-25 15:17:50|4039.5|4039|4040|4039.5|4040|4039.5|4039|4038.5|1687
1629904700000|2021-08-25 15:18:20|4040.5|4040|4040.5|4040|4040.5|4040|4040.5|4040|2112
1629904720000|2021-08-25 15:18:40|4040|4039.5|4040|4039.5|4040|4039.5|4040|4039.5|4477
1629904730000|2021-08-25 15:18:50|||||||||415
1629904740000|2021-08-25 15:19:00|4039.5|4039|4039.5|4038.5|4039.5|4039|4039.5|4038.5|1052
1629904750000|2021-08-25 15:19:10|4039||4039||4039||4039||443
1629904760000|2021-08-25 15:19:20|||||||||87
1629904770000|2021-08-25 15:19:30|4039.5|4039|4039|4038.5|4039.5|4039|4039|4038.5|427
1629904780000|2021-08-25 15:19:40|||||||||62
1629904790000|2021-08-25 15:19:50|4038.5|4038|4038.5|4038|4038.5|4038|4038.5|4038|2327
1629904800000|2021-08-25 15:20:00|4039|4038.5|4039.5|4039|4039.5|4039|4039|4038.5|1798
1629904810000|2021-08-25 15:20:10|||||||||1091
1629904820000|2021-08-25 15:20:20|4040|4039.5|4039.5|4039|4040|4039.5|4039.5|4039|1610
1629904850000|2021-08-25 15:20:50|||||||||100
1629904860000|2021-08-25 15:21:00|4040|4039.5|4040|4039.5|4040|4039.5|4040|4039.5|737
1629904870000|2021-08-25 15:21:10|4040.5|4040|4040.5|4040|4040.5|4040|4040.5|4040|1837
1629904880000|2021-08-25 15:21:20|4040|4039.5|4040|4039.5|4040|4039.5|4040|4039.5|3772
1629904890000|2021-08-25 15:21:30|||||||||623
1629904900000|2021-08-25 15:21:40|4040.5|4040|4040|4039.5|4040.5|4040|4040|4039.5|860
1629904910000|2021-08-25 15:21:50|||||||||100
1629904920000|2021-08-25 15:22:00|4039.5|4039|4039.5|4039|4039.5|4039|4039.5|4039|1380
1629904940000|2021-08-25 15:22:20|4040|4039.5|4040|4039.5|4040|4039.5|4040|4039.5|1269
1629904950000|2021-08-25 15:22:30|||||||||199
1629904960000|2021-08-25 15:22:40|4039.5|4039|4040|4039.5|4040|4039.5|4039.5|4039|1795
1629904970000|2021-08-25 15:22:50|||||||||15329
1629904980000|2021-08-25 15:23:00|||||||||22879
1629904990000|2021-08-25 15:23:10|||||||||62
1629905010000|2021-08-25 15:23:30|||||||||173
1629905020000|2021-08-25 15:23:40|||||||||75
1629905030000|2021-08-25 15:23:50|||||||||273
1629905040000|2021-08-25 15:24:00|4040.5|4040|4041|4040.5|4041|4040.5|4040.5|4040|6047
1629905050000|2021-08-25 15:24:10|4041.5|4041|4041|4040.5|4041.5|4041|4040.5|4040|9165
1629905060000|2021-08-25 15:24:20|||||||||137
1629905070000|2021-08-25 15:24:30|4041.5|4041|4041.5|4041|4041.5|4041|4041.5|4041|1042
1629905080000|2021-08-25 15:24:40|4041|4040.5|4041|4040.5|4041.5|4041|4040.5|4040|4442
1629905090000|2021-08-25 15:24:50|4041.5|4041|4041.5|4041|4041.5|4041|4041.5|4041|57
1629905100000|2021-08-25 15:25:00|4041|4040.5|4041|4040.5|4041.5|4040.5|4041|4040.5|603
1629905110000|2021-08-25 15:25:10|4041.5|4041|4041.5|4041|4041.5|4041|4041.5|4041|546
1629905120000|2021-08-25 15:25:20|4041|4040.5|4042|4041.5|4042|4041.5|4041|4040.5|6282
1629905130000|2021-08-25 15:25:30|4041.5|4041|4042|4041|4042|4041.5|4041.5|4041|2111
1629905140000|2021-08-25 15:25:40|4042.5|4041.5|4042.5|4042|4043|4042|4042.5|4041.5|672
1629905150000|2021-08-25 15:25:50|4043|4042.5|4043.5|4042.5|4043.5|4042.5|4043|4042.5|1310
1629905160000|2021-08-25 15:26:00||4043||4043||4043||4043|91
1629905170000|2021-08-25 15:26:10|||||||||136
1629905180000|2021-08-25 15:26:20|4043|4042.5|4042.5|4042|4043.5|4043|4042.5|4042|7505
1629905190000|2021-08-25 15:26:30|||||||||48
1629905200000|2021-08-25 15:26:40|||||||||17
1629905210000|2021-08-25 15:26:50|||||||||13
1629905220000|2021-08-25 15:27:00|4042|4041.5|4041.5|4041|4042.5|4042|4041.5|4041|32669
1629905230000|2021-08-25 15:27:10|4041|4040.5|4041|4040.5|4041|4040.5|4040.5|4040|2658
1629905250000|2021-08-25 15:27:30|4041.5|4041|4041.5|4041|4041.5|4041|4041.5|4041|2311
1629905260000|2021-08-25 15:27:40|4041|4040.5|4040.5|4040|4041.5|4041|4040.5|4039.5|8584
1629905270000|2021-08-25 15:27:50||4039.5||4040||4040||4039.5|116
1629905280000|2021-08-25 15:28:00|4040|4039.5|4040|4039.5|4040|4039.5|4040|4039|1603
1629905290000|2021-08-25 15:28:10|4040.5|4040|4041|4040.5|4041|4040.5|4040.5|4040|2035
1629905300000|2021-08-25 15:28:20|||||||||415
1629905310000|2021-08-25 15:28:30|4041.5|4041|4042|4041.5|4042|4041.5|4041.5|4041|7309
1629905320000|2021-08-25 15:28:40|4041.5|4041|4041.5|4041|4042|4041.5|4041.5|4041|3293
1629905330000|2021-08-25 15:28:50|||||||||40
1629905340000|2021-08-25 15:29:00|4042|4041.5|4042|4041.5|4042|4041.5|4041.5|4041.5|7046
1629905350000|2021-08-25 15:29:10|4042.5|4042|4042.5|4042|4042.5|4042|4042.5|4041.5|443
1629905360000|2021-08-25 15:29:20|||||||||442
1629905370000|2021-08-25 15:29:30|4043|4042.5|4042|4041.5|4043|4042.5|4042|4041.5|3206
1629905380000|2021-08-25 15:29:40|4042.5|4042|4042|4041|4042.5|4042|4041.5|4040.5|2049
1629905390000|2021-08-25 15:29:50|4042.5||4042.5||4042.5||4042||1
1629961210000|2021-08-26 07:00:10|4028.5|4023|4035|4032|4035.5|4032|4027.5|4023|1825
1629961220000|2021-08-26 07:00:20|4034.5|4031|4034|4032|4035|4032|4033|4031|257
1629961230000|2021-08-26 07:00:30|4035|4032.5|4034.5|4031|4035|4033|4033.5|4031|885
1629961240000|2021-08-26 07:00:40|4034|4032|4033.5|4030|4034|4032|4032.5|4029|1218
1629961250000|2021-08-26 07:00:50||4030.5||4030.5||4030.5||4030|16
1629961260000|2021-08-26 07:01:00|4033|4031|4029.5|4028|4033.5|4031.5|4029|4027.5|1334
1629961270000|2021-08-26 07:01:10|4029|4026.5|4028|4025.5|4029.5|4026.5|4028|4025.5|533
1629961280000|2021-08-26 07:01:20|4027.5|4026.5|4029.5|4027|4030|4027|4027.5|4025.5|472
1629961290000|2021-08-26 07:01:30|4029|4026.5|4028.5|4026|4029|4026.5|4027|4025.5|197
1629961300000|2021-08-26 07:01:40|4028|4025.5|4027.5|4025.5|4028|4025.5|4027.5|4025.5|5
1629961310000|2021-08-26 07:01:50|4028|4026|4028|4026|4028|4026|4028|4026|339
1629961320000|2021-08-26 07:02:00|4027|4025.5|4026|4023.5|4027.5|4025.5|4025.5|4022|1741
1629961330000|2021-08-26 07:02:10|4026.5|4024.5|4026|4024.5|4027|4025.5|4025|4023.5|1000
1629961340000|2021-08-26 07:02:20|4026.5|4024|4025.5|4023.5|4026.5|4025|4025.5|4023.5|526
1629961350000|2021-08-26 07:02:30|4025|4024|4025.5|4023.5|4025.5|4024.5|4025|4023.5|79
1629961360000|2021-08-26 07:02:40|4026.5|4024|4026.5|4025.5|4026.5|4025.5|4026.5|4024|675
1629961370000|2021-08-26 07:02:50|4027.5|4026|4028.5|4027.5|4028.5|4027.5|4027.5|4026|504
1629961380000|2021-08-26 07:03:00|4029.5|4027|4026.5|4023.5|4030|4027|4025.5|4023.5|266
1629961390000|2021-08-26 07:03:10|4026|4024|4025.5|4023.5|4026|4024.5|4025.5|4023.5|0
1629961400000|2021-08-26 07:03:20|4025|4022|4025|4023|4025|4023|4023.5|4021.5|329
1629961410000|2021-08-26 07:03:30|4025.5|4022|4021.5|4020|4025.5|4022|4021.5|4020|386
1629961420000|2021-08-26 07:03:40|4022|4020.5|4021.5|4020|4023.5|4021.5|4021.5|4020|498
1629961430000|2021-08-26 07:03:50|4022.5|4020.5|4022.5|4020.5|4022.5|4021|4022|4020.5|13
1629961440000|2021-08-26 07:04:00|||||||||353
1629961450000|2021-08-26 07:04:10|4022|4020|4020|4018|4022.5|4020|4019.5|4017.5|1085
1629961460000|2021-08-26 07:04:20|4020.5|4018.5|4022|4019.5|4022|4019.5|4020.5|4018.5|38
1629961470000|2021-08-26 07:04:30|4021.5|4019|4021.5|4019.5|4021.5|4019.5|4020.5|4019|734
1629961480000|2021-08-26 07:04:40|4021|4020|4018|4017|4021|4020|4018|4017|1053
1629961490000|2021-08-26 07:04:50|4017.5|4016|4017|4015|4019|4018|4017|4015|274
1629961500000|2021-08-26 07:05:00|4018|4015.5|4019|4017|4020|4017.5|4017.5|4015.5|812
1629961510000|2021-08-26 07:05:10|||||||||24
1629961520000|2021-08-26 07:05:20|4018.5|4016.5|4019|4017.5|4019|4017.5|4018|4016|296
1629961530000|2021-08-26 07:05:30|4019.5|4018.5|4021.5|4019|4022.5|4019|4019.5|4018.5|360
1629961540000|2021-08-26 07:05:40|4022|4019.5|4024|4021|4024.5|4021|4022|4019.5|407
1629961550000|2021-08-26 07:05:50|4023.5||4023.5||4024||4023||0
1629961560000|2021-08-26 07:06:00|4024|4021.5|4025|4023|4025.5|4023|4024|4021.5|0
1629961570000|2021-08-26 07:06:10|4025.5|4022.5|4024.5|4022.5|4026|4022.5|4024.5|4022.5|168
1629961580000|2021-08-26 07:06:20|||||||||73
1629961590000|2021-08-26 07:06:30|4024|4022|4023.5|4022|4024|4022|4022.5|4021|666
1629961600000|2021-08-26 07:06:40|4024|4022.5|4023|4021.5|4024.5|4024|4023|4021.5|871
1629961610000|2021-08-26 07:06:50|4022.5|4021|4022|4020.5|4023|4021.5|4022|4020.5|740
1629961620000|2021-08-26 07:07:00|4022.5|4021|4020.5|4019|4023|4021|4020.5|4019|200
1629961630000|2021-08-26 07:07:10|4020|4018|4020.5|4018.5|4021|4019.5|4019|4017.5|2197
1629961640000|2021-08-26 07:07:20|||||||||47
1629961650000|2021-08-26 07:07:30|4020|4019|4022|4020|4022|4020|4019|4017.5|4848
1629961660000|2021-08-26 07:07:40||4020.5||4020.5||4021||4020.5|522
1629961670000|2021-08-26 07:07:50|4021.5|4020|4021.5|4020.5|4021.5|4020.5|4021|4019.5|381
1629961680000|2021-08-26 07:08:00|4021|4020|4020|4018.5|4021|4020.5|4020|4018.5|683
1629961690000|2021-08-26 07:08:10|4019.5|4017.5|4019|4017.5|4019.5|4018.5|4019|4016.5|982
1629961700000|2021-08-26 07:08:20|4018.5|4018|4018|4017|4019|4018|4018|4017|825
1629961710000|2021-08-26 07:08:30|4019|4017.5|4018.5|4017.5|4019|4018|4018.5|4017.5|113
1629961720000|2021-08-26 07:08:40|4018|4018|4017.5|4016.5|4018|4018|4017.5|4016|1450
1629961730000|2021-08-26 07:08:50|4017|4015.5|4018|4016.5|4018|4016.5|4016.5|4015.5|492
1629961740000|2021-08-26 07:09:00|4017.5|4016|4016|4014|4018|4016|4015.5|4014|960
1629961770000|2021-08-26 07:09:30|4015.5|4014.5|4017|4015.5|4017|4016|4015|4014|2182
1629961780000|2021-08-26 07:09:40|4016.5|4015|4015|4014.5|4016.5|4015.5|4015|4014|858
1629961790000|2021-08-26 07:09:50|4016|4015|4017.5|4016|4018|4017|4015.5|4015|907
1629961800000|2021-08-26 07:10:00|4017|4015|4015.5|4014|4017|4015.5|4015|4014|667
1629961810000|2021-08-26 07:10:10|4015|4013.5|4014.5|4013|4015.5|4015|4014.5|4013|115
1629961820000|2021-08-26 07:10:20|4014|4012.5|4014|4012.5|4014|4012.5|4013.5|4011|224
1629961830000|2021-08-26 07:10:30|4013.5|4013.5|4015.5|4014.5|4015.5|4014.5|4013.5|4013.5|1668
1629961840000|2021-08-26 07:10:40|4016.5|4014|4017|4015.5|4018.5|4016.5|4016.5|4014|680
1629961850000|2021-08-26 07:10:50|4017.5|4016|4015.5|4014.5|4018|4016.5|4015.5|4014.5|142
1629961860000|2021-08-26 07:11:00|4016|4015|4018.5|4017|4019|4017.5|4016|4014.5|1105
1629961870000|2021-08-26 07:11:10|4018|4016.5|4018.5|4017.5|4018.5|4017.5|4018|4016|204
1629961880000|2021-08-26 07:11:20|4019|4018|4021.5|4020|4021.5|4020|4019|4017.5|522
1629961890000|2021-08-26 07:11:30|4021|4020.5|4020|4018.5|4021.5|4020.5|4020|4018.5|83
1629961900000|2021-08-26 07:11:40|4019.5|4018|4019|4018|4020|4018.5|4019|4017.5|233
1629961910000|2021-08-26 07:11:50|4018.5|4017.5|4018|4017.5|4018.5|4017.5|4018|4017.5|455
1629961920000|2021-08-26 07:12:00|4017.5|4016|4017|4015.5|4017.5|4016|4017|4015.5|768
1629961930000|2021-08-26 07:12:10|4016.5|4015|4017|4015.5|4017.5|4016|4016|4014.5|1120
1629961940000|2021-08-26 07:12:20|4018|4016|4016|4014.5|4018|4017|4016|4014.5|475
1629961950000|2021-08-26 07:12:30|4016.5|4014|4016|4014.5|4016.5|4015|4016|4014|196
1629961960000|2021-08-26 07:12:40|4015.5|4014|4015|4013.5|4015.5|4014|4015|4013.5|475
1629961970000|2021-08-26 07:12:50|4014.5|4013|4015|4013.5|4015.5|4014|4014|4013|29
1629961980000|2021-08-26 07:13:00|4014.5|4013|4013.5|4012|4014.5|4013.5|4013.5|4012|1703
1629961990000|2021-08-26 07:13:10|4013|4012.5|4013|4012|4013.5|4012.5|4012.5|4012|2044
1629962000000|2021-08-26 07:13:20|4013.5|4012.5|4016|4015.5|4017|4015.5|4013.5|4011.5|1852
1629962010000|2021-08-26 07:13:30|4016.5|4014.5|4015|4013.5|4016.5|4014.5|4015|4013.5|709
1629962020000|2021-08-26 07:13:40|4014.5|4013|4015|4013.5|4015.5|4014|4014.5|4013|609
1629962030000|2021-08-26 07:13:50|4014.5|4013|4014.5|4013|4014.5|4013.5|4014.5|4013|0
1629962040000|2021-08-26 07:14:00|4014|4012.5|4013.5|4012|4014|4012.5|4013|4012|235
1629962050000|2021-08-26 07:14:10|4013|4012.5|4013.5|4012.5|4013.5|4012.5|4013|4012.5|100
1629962060000|2021-08-26 07:14:20|4013|4012|4013.5|4012|4013.5|4012.5|4013|4012|101
1629962070000|2021-08-26 07:14:30|4013|4012.5|4012.5|4012|4013.5|4012.5|4012.5|4012|166
1629962080000|2021-08-26 07:14:40|4013|4012.5|4012|4011|4013.5|4012.5|4012|4011|825
1629962090000|2021-08-26 07:14:50|||||||||874
1629962100000|2021-08-26 07:15:00|4011.5|4010.5|4012|4010.5|4012|4011|4011|4010|1018
1629962110000|2021-08-26 07:15:10|4011.5|4011|4012|4010.5|4012|4011.5|4011.5|4010.5|71
1629962120000|2021-08-26 07:15:20|4011.5|4011|4012|4011|4012|4011|4011.5|4010.5|1201
1629962130000|2021-08-26 07:15:30|4013|4011.5|4013|4011|4013|4012|4011.5|4010.5|1728
1629962140000|2021-08-26 07:15:40||4011.5||4011.5||4011.5||4011|1521
1629962150000|2021-08-26 07:15:50|4012.5|4011|4011.5|4010.5|4013|4011|4011|4010|771
1629962160000|2021-08-26 07:16:00|4011|4010|4011|4009.5|4011.5|4010.5|4010.5|4009|703
1629962170000|2021-08-26 07:16:10|4011.5|4010|4011|4010|4011.5|4010|4011|4010|20
1629962180000|2021-08-26 07:16:20|4010.5|4009.5|4010.5|4008.5|4011|4009.5|4009|4008|825
1629962190000|2021-08-26 07:16:30|4010|4009|4010|4009.5|4010.5|4009.5|4009.5|4008.5|870
1629962200000|2021-08-26 07:16:40|4009.5|4008.5|4010|4008.5|4010.5|4009|4009.5|4008.5|104
1629962210000|2021-08-26 07:16:50|4010.5|4009|4010|4008.5|4010.5|4009.5|4009.5|4008.5|251
1629962220000|2021-08-26 07:17:00|4009.5|4009|4009.5|4008.5|4009.5|4009.5|4009.5|4008.5|85
1629962240000|2021-08-26 07:17:20|4009|4008|4009.5|4008.5|4010|4009|4009|4008|1335
1629962250000|2021-08-26 07:17:30|4009|4008|4009.5|4008.5|4009.5|4009|4009|4008|26
1629962260000|2021-08-26 07:17:40|4009|4008|4010.5|4009.5|4010.5|4009.5|4009|4008|927
1629962270000|2021-08-26 07:17:50|4010||4010.5||4010.5||4010||0
1629962280000|2021-08-26 07:18:00|4011|4010|4014|4012.5|4014.5|4012.5|4011|4009.5|1285
1629962290000|2021-08-26 07:18:10|4014.5|4013|4014.5|4013.5|4015|4013.5|4013.5|4013|134
1629962300000|2021-08-26 07:18:20|||||||||101
1629962310000|2021-08-26 07:18:30|4014|4013|4012.5|4011.5|4014|4013|4012.5|4011|775
1629962320000|2021-08-26 07:18:40||4012||4012||4012||4012|349
1629962330000|2021-08-26 07:18:50|4012|4011|4012.5|4011.5|4012.5|4011.5|4012|4011|249
1629962340000|2021-08-26 07:19:00|4012|4011|4011|4010|4012|4011|4011|4009|468
1629962350000|2021-08-26 07:19:10|4010.5|4010.5|4012.5|4011.5|4012.5|4011.5|4010.5|4010|268
1629962360000|2021-08-26 07:19:20|4012|4011|4011.5|4010|4012|4011|4011.5|4010|62
1629962370000|2021-08-26 07:19:30|4012|4010.5|4011.5|4010.5|4012|4011|4011.5|4010|85
1629962380000|2021-08-26 07:19:40|4011|4010|4011.5|4010.5|4011.5|4010.5|4011|4010|200
1629962390000|2021-08-26 07:19:50|4011|4010|4012|4010.5|4012.5|4011|4011|4010|344
1629962400000|2021-08-26 07:20:00|4012.5|4011|4012|4010.5|4013|4011.5|4012|4010.5|558
1629962410000|2021-08-26 07:20:10|4011.5|4010|4012|4010.5|4012|4010.5|4011|4010|359
1629962420000|2021-08-26 07:20:20|4011.5|4011|4012|4011|4012|4011|4011.5|4010.5|929
1629962430000|2021-08-26 07:20:30|4012.5|4011.5|4014|4012.5|4014|4012.5|4012.5|4011.5|174
1629962440000|2021-08-26 07:20:40|4014.5|4013|4014.5|4013.5|4014.5|4013.5|4014|4013|97
1629962450000|2021-08-26 07:20:50|4013.5|4013|4013|4011.5|4013.5|4013|4013|4011.5|275
1629962460000|2021-08-26 07:21:00|4012.5|4012|4012.5|4011|4012.5|4012|4012.5|4011|0
1629962470000|2021-08-26 07:21:10|4013|4011.5|4014.5|4013|4014.5|4013|4013|4011.5|230
1629962500000|2021-08-26 07:21:40|4014|4012.5|4012|4010.5|4014|4013|4012|4010.5|688
1629962510000|2021-08-26 07:21:50|4012.5|4011|4012|4010.5|4012.5|4011.5|4012|4010.5|108
1629962520000|2021-08-26 07:22:00|4012.5|4011|4014|4012.5|4014|4012.5|4012.5|4011|39
1629962530000|2021-08-26 07:22:10|4013.5|4013|4013.5|4012|4014.5|4013|4013.5|4012|100
1629962540000|2021-08-26 07:22:20||4012.5||4013||4013||4012.5|0
1629962550000|2021-08-26 07:22:30|4014.5|4012.5|4013.5|4012.5|4014.5|4012.5|4012.5|4011|306
1629962560000|2021-08-26 07:22:40|4014.5|4013|4013.5|4012|4014.5|4013|4013.5|4012|3
1629962570000|2021-08-26 07:22:50|4014|4012.5|4014.5|4013.5|4014.5|4013.5|4013.5|4012.5|0
1629962580000|2021-08-26 07:23:00|4015|4014|4015|4014|4015|4014|4014|4014|513
1629962590000|2021-08-26 07:23:10|4014.5|4013.5|4014.5|4013.5|4014.5|4013.5|4014.5|4013.5|68
1629962600000|2021-08-26 07:23:20|4014|4013|4013.5|4012|4014|4013|4013|4011.5|555
1629962610000|2021-08-26 07:23:30|4013|4011.5|4014|4013|4014|4013|4011.5|4010.5|1425
1629962630000|2021-08-26 07:23:50|4015|4013.5|4016.5|4015|4016.5|4015|4014.5|4013|137
1629962640000|2021-08-26 07:24:00|4016|4014|4015|4014|4016|4014.5|4015|4014|144
1629962650000|2021-08-26 07:24:10|4015.5|4014.5|4016|4014.5|4016.5|4014.5|4015|4014|58
1629962660000|2021-08-26 07:24:20|4015.5|4014|4015.5|4014|4016|4015|4015.5|4014|390
1629962670000|2021-08-26 07:24:30|4016|4014.5|4016|4015|4016|4015|4015.5|4014.5|42
1629962680000|2021-08-26 07:24:40|4015.5|4014.5|4014|4012.5|4015.5|4014.5|4014|4012.5|149
1629962690000|2021-08-26 07:24:50|4013.5|4012|4014.5|4013|4015|4013|4013.5|4012|2
1629962700000|2021-08-26 07:25:00|4015||4014.5||4015||4014.5||0
1629962710000|2021-08-26 07:25:10|4014||4014||4014||4014||0
1629962720000|2021-08-26 07:25:20|4014.5|4013.5|4015.5|4014|4016|4014.5|4014.5|4013.5|179
1629962730000|2021-08-26 07:25:30|4015||4016||4016||4015||0
1629962740000|2021-08-26 07:25:40|4016.5|4014.5|4017|4015|4017|4015|4016.5|4014.5|0
1629962750000|2021-08-26 07:25:50|4016.5||4016.5||4016.5||4016.5||495
1629962760000|2021-08-26 07:26:00|4018|4015.5|4017.5|4016.5|4018|4016.5|4017.5|4015.5|4
1629962770000|2021-08-26 07:26:10|4017||4017.5||4017.5||4017||330
1629962780000|2021-08-26 07:26:20|4017|4017|4017.5|4016.5|4017.5|4017|4017|4016.5|585
1629962790000|2021-08-26 07:26:30|4018|4017|4019|4018|4019.5|4018|4018|4016.5|208
1629962800000|2021-08-26 07:26:40|4018.5|4017|4018.5|4017|4018.5|4017|4018|4017|273
1629962810000|2021-08-26 07:26:50|4018|4016.5|4017|4016.5|4018|4016.5|4017|4016.5|313
1629962820000|2021-08-26 07:27:00|4018|4017|4020.5|4020|4020.5|4020|4018|4017|119
1629962830000|2021-08-26 07:27:10|4021|4020.5|4023|4021.5|4023|4021.5|4021|4020.5|0
1629962840000|2021-08-26 07:27:20|4023.5|4022|4022.5|4020.5|4024|4022.5|4021.5|4019.5|2666
1629962850000|2021-08-26 07:27:30|4023|4021|4023.5|4021.5|4023.5|4022.5|4023|4021|163
1629962860000|2021-08-26 07:27:40|4022.5||4023||4023.5||4022.5||0
1629962870000|2021-08-26 07:27:50|4022.5||4023||4023||4022.5||0
1629962880000|2021-08-26 07:28:00|4022.5||4022||4022.5||4022||284
1629962890000|2021-08-26 07:28:10|4023|4022|4023|4022|4023|4022|4022.5|4021.5|168
1629962900000|2021-08-26 07:28:20||4022.5||4022.5||4022.5||4022.5|0
1629962910000|2021-08-26 07:28:30|4022.5|4021.5|4022.5|4021|4022.5|4022|4022|4020.5|838
1629962920000|2021-08-26 07:28:40||4021.5||4021.5||4021.5||4021.5|0
1629962930000|2021-08-26 07:28:50|4023|4022|4025|4023|4025|4023|4023|4022|181
1629962940000|2021-08-26 07:29:00|4024.5|4023.5|4024.5|4023|4026|4024.5|4024.5|4023|423
1629962950000|2021-08-26 07:29:10|4024|4023.5|4025.5|4024|4026|4024|4024|4023.5|75
1629962960000|2021-08-26 07:29:20|4025||4025.5||4025.5||4025||0
1629962970000|2021-08-26 07:29:30|4025|4024.5|4024.5|4023|4025.5|4024.5|4024.5|4023|658
1629962980000|2021-08-26 07:29:40|4025|4023.5|4025|4024|4025.5|4024|4025|4023.5|101
1629962990000|2021-08-26 07:29:50|4024.5|4023.5|4024|4023|4024.5|4023.5|4024|4022.5|167
1629963000000|2021-08-26 07:30:00|4024.5|4023.5|4027|4026|4027.5|4026.5|4024.5|4023.5|333
1629963010000|2021-08-26 07:30:10|4026.5|4025.5|4027.5|4026.5|4027.5|4026.5|4026.5|4025|254
1629963030000|2021-08-26 07:30:30|4027||4027.5||4027.5||4027||0
1629963040000|2021-08-26 07:30:40|4027|4026|4027|4025.5|4027|4026|4025|4024.5|2334
1629963050000|2021-08-26 07:30:50|4027.5|4026|4027.5|4026.5|4028|4026.5|4026.5|4026|193
1629963060000|2021-08-26 07:31:00|4028|4027|4027.5|4026.5|4028.5|4027.5|4027.5|4026.5|533
1629963070000|2021-08-26 07:31:10|4028||4027.5||4028||4027.5||246
1629963080000|2021-08-26 07:31:20|4026.5|4026|4026.5|4025|4026.5|4026|4026|4025|71
1629963090000|2021-08-26 07:31:30|4027|4025.5|4026.5|4025|4027.5|4026.5|4026.5|4025|234
1629963100000|2021-08-26 07:31:40|4027.5|4025.5|4027.5|4027|4027.5|4027|4027.5|4025.5|77
1629963110000|2021-08-26 07:31:50|4027|4026.5|4027.5|4025.5|4027.5|4026.5|4026.5|4025|611
1629963120000|2021-08-26 07:32:00|4027||4026.5||4027||4026.5||5
1629963130000|2021-08-26 07:32:10||4026||4025.5||4026||4025.5|205
1629963150000|2021-08-26 07:32:30|4027|4026|4028.5|4027|4028.5|4027|4027|4026|763
1629963160000|2021-08-26 07:32:40||4027.5||4028||4028||4027.5|0
1629963180000|2021-08-26 07:33:00|4028|4027.5|4029.5|4028.5|4030.5|4029.5|4028|4027.5|1822
1629963190000|2021-08-26 07:33:10|4029|4028|4029.5|4028|4029.5|4028.5|4029|4028|0
1629963200000|2021-08-26 07:33:20|4030|4028.5|4030.5|4029|4031|4029|4030|4028.5|88
1629963210000|2021-08-26 07:33:30|4030||4030.5||4030.5||4030||0
1629963220000|2021-08-26 07:33:40|4030|4028.5|4029|4027.5|4030|4028.5|4028.5|4027.5|969
1629963230000|2021-08-26 07:33:50|4028.5|4028|4029|4028|4029|4028|4028|4027.5|110
1629963240000|2021-08-26 07:34:00|4028.5|4027.5|4027.5|4026.5|4029|4027.5|4027|4026|366
1629963250000|2021-08-26 07:34:10|4027|4027|4027.5|4026|4027.5|4027|4027|4025.5|114
1629963260000|2021-08-26 07:34:20|4027|4025.5|4026.5|4025.5|4027.5|4025.5|4026.5|4025.5|0
1629963270000|2021-08-26 07:34:30|4027|4026|4026.5|4026|4027.5|4026|4026.5|4025.5|733
1629963280000|2021-08-26 07:34:40|4027|4026.5|4028|4027.5|4028.5|4027.5|4027|4026|401
1629963300000|2021-08-26 07:35:00|4028.5|4028|4028.5|4027.5|4030|4029|4028|4027.5|592
1629963310000|2021-08-26 07:35:10|4029|4028|4030.5|4029.5|4031|4030|4029|4027.5|1530
1629963320000|2021-08-26 07:35:20|4030|4029|4029.5|4028.5|4030.5|4029.5|4029|4028|2350
1629963330000|2021-08-26 07:35:30|4030|4029|4029|4028|4030.5|4029.5|4028.5|4028|2365
1629963340000|2021-08-26 07:35:40|4029.5|4028.5|4028.5|4027.5|4029.5|4028.5|4028|4027.5|739
1629963350000|2021-08-26 07:35:50|4028|4028|4030.5|4029|4030.5|4029|4028|4027.5|593
1629963360000|2021-08-26 07:36:00|4030|4029.5|4031|4029.5|4031|4030|4030|4029.5|1105
1629963370000|2021-08-26 07:36:10|4030.5|4030|4031|4030|4031|4030|4030.5|4029|316
1629963380000|2021-08-26 07:36:20|4030.5|4029.5|4030.5|4029|4031|4030|4030|4029|276
1629963390000|2021-08-26 07:36:30|4031||4030||4031||4030||0
1629963400000|2021-08-26 07:36:40|4030.5|4029.5|4030.5|4029|4030.5|4030|4030|4029|194
1629963410000|2021-08-26 07:36:50|4030||4030.5||4030.5||4030||0
1629963420000|2021-08-26 07:37:00|4030|4028.5|4030.5|4029|4030.5|4029|4029|4027|318
1629963430000|2021-08-26 07:37:10|4030|4028.5|4029.5|4028.5|4030|4029|4029.5|4028.5|1
1629963440000|2021-08-26 07:37:20|4029||4029||4029||4029||0
1629963450000|2021-08-26 07:37:30|4029.5|4027.5|4029|4027|4029.5|4027.5|4028.5|4027|207
1629963460000|2021-08-26 07:37:40|4029.5|4027.5|4028|4026|4029.5|4028|4028|4026|0
1629963470000|2021-08-26 07:37:50|4027.5|4026.5|4027|4025|4027.5|4026.5|4027|4025|0
1629963480000|2021-08-26 07:38:00|4026.5|4025.5|4026.5|4025|4026.5|4026|4026.5|4025|171
1629963490000|2021-08-26 07:38:10|4027||4027||4027||4027||0
1629963500000|2021-08-26 07:38:20|4026.5||4026||4026.5||4026||80
1629963510000|2021-08-26 07:38:30|4025.5|4024|4025.5|4024|4025.5|4024|4025|4024|120
1629963520000|2021-08-26 07:38:40|4026|4024.5|4025.5|4024|4026|4025.5|4025.5|4024|162
1629963530000|2021-08-26 07:38:50||4023.5||4024||4024||4023.5|0
1629963550000|2021-08-26 07:39:10|4026|4024.5|4027|4025.5|4027|4026|4026|4024.5|669
1629963560000|2021-08-26 07:39:20|4028|4026|4028|4026.5|4028|4026.5|4028|4026|156
1629963570000|2021-08-26 07:39:30||4027||4027||4027||4027|0
1629963600000|2021-08-26 07:40:00|4027.5|4027.5|4027.5|4026.5|4028|4027.5|4027|4025.5|282
1629963610000|2021-08-26 07:40:10|4028|4026|4027.5|4026|4028|4026|4026.5|4025|12
1629963620000|2021-08-26 07:40:20|4028|4026.5|4027.5|4026|4028|4027|4027.5|4026|160
1629963630000|2021-08-26 07:40:30|4027|4026.5|4027.5|4026.5|4027.5|4026.5|4027|4026.5|493
1629963640000|2021-08-26 07:40:40|4028|4026|4026.5|4025|4028|4026|4026.5|4025|200
1629963650000|2021-08-26 07:40:50|4027||4026.5||4027||4026.5||0
1629963660000|2021-08-26 07:41:00|4027|4024.5|4025.5|4024|4027|4024.5|4025.5|4024|10
1629963670000|2021-08-26 07:41:10||4023.5||4024||4024||4023.5|10
1629963680000|2021-08-26 07:41:20|||||||||75
1629963690000|2021-08-26 07:41:30|4025||4025.5||4025.5||4025||0
1629963700000|2021-08-26 07:41:40|4025|4023.5|4024.5|4022.5|4025|4023.5|4024.5|4022.5|86
1629963710000|2021-08-26 07:41:50|4024|4022|4023.5|4021.5|4024|4022|4023.5|4021.5|0
1629963720000|2021-08-26 07:42:00|4023|4021|4022.5|4021|4023|4021|4022.5|4020.5|104
1629963730000|2021-08-26 07:42:10||4020.5||4021||4021||4020.5|0
1629963740000|2021-08-26 07:42:20|4023|4021.5|4023.5|4022|4023.5|4022.5|4023|4021.5|365
1629963750000|2021-08-26 07:42:30|4024|4022.5|4024.5|4023.5|4025|4023.5|4024|4022.5|440
1629963760000|2021-08-26 07:42:40|4025||4024.5||4025||4024.5||9
1629963770000|2021-08-26 07:42:50|4025||4024.5||4025||4024.5||0
1629963780000|2021-08-26 07:43:00|4025|4024|4025|4024|4025|4024|4025|4024|0
1629963790000|2021-08-26 07:43:10|||||||||1
1629963800000|2021-08-26 07:43:20|4025.5|4025|4025.5|4024|4026|4025|4025|4023.5|196
1629963810000|2021-08-26 07:43:30|4025|4023.5|4024.5|4023|4025|4023.5|4024.5|4022.5|96
1629963840000|2021-08-26 07:44:00|4024|4022.5|4024.5|4023|4024.5|4023|4023|4021.5|565
1629963850000|2021-08-26 07:44:10||4023.5||4023.5||4023.5||4023.5|0
1629963860000|2021-08-26 07:44:20|||||||||100
1629963870000|2021-08-26 07:44:30|4023.5|4022.5|4023.5|4022|4023.5|4022.5|4023.5|4022|96
1629963880000|2021-08-26 07:44:40|4024|4022.5|4024|4022.5|4024.5|4023.5|4024|4022.5|136
1629963890000|2021-08-26 07:44:50|4023.5|4022|4024|4022|4024|4022|4023.5|4022|0
1629963900000|2021-08-26 07:45:00|4023.5|4022.5|4024.5|4023|4025.5|4024.5|4023.5|4022.5|264
1629963920000|2021-08-26 07:45:20|4024|4022.5|4023|4022|4024|4022.5|4023|4022|114
1629963930000|2021-08-26 07:45:30|4022.5|4021.5|4022.5|4021|4022.5|4021.5|4022.5|4021|0
1629963940000|2021-08-26 07:45:40|4023|4021.5|4023|4021.5|4023|4022|4023|4021.5|63
1629963950000|2021-08-26 07:45:50|4022.5|4021|4022.5|4021|4022.5|4021|4022|4021|139
1629963960000|2021-08-26 07:46:00|4023|4021.5|4023|4022.5|4023|4022.5|4023|4021.5|532
1629963970000|2021-08-26 07:46:10|4022.5|4021.5|4023|4022|4023|4022|4022.5|4021.5|98
1629963980000|2021-08-26 07:46:20|4023.5|4022.5|4023.5|4023|4023.5|4023|4023.5|4022.5|156
1629963990000|2021-08-26 07:46:30|||||||||5
1629964000000|2021-08-26 07:46:40|4023|4022.5|4023|4022|4023|4022.5|4023|4022|90
1629964010000|2021-08-26 07:46:50|4022.5|4021.5|4022.5|4021.5|4022.5|4021.5|4022.5|4021.5|0
1629964020000|2021-08-26 07:47:00|4023.5|4022|4023.5|4022.5|4023.5|4022.5|4023.5|4021.5|473
1629964030000|2021-08-26 07:47:10|4023||4023||4023.5||4023||0
1629964050000|2021-08-26 07:47:30|4022.5|4022|4023|4021.5|4023|4022|4022.5|4021.5|217
1629964060000|2021-08-26 07:47:40|4022.5|4022|4023|4022|4023|4022|4022.5|4022|0
1629964080000|2021-08-26 07:48:00|4022.5|4021.5|4023|4022|4023|4022|4022.5|4021.5|417
1629964090000|2021-08-26 07:48:10|4022.5|4021.5|4022.5|4021|4022.5|4021.5|4022|4021|100
1629964100000|2021-08-26 07:48:20|4023|4021.5|4022.5|4021.5|4023|4022|4022.5|4021.5|0
1629964110000|2021-08-26 07:48:30|4022|4021|4022.5|4021|4022.5|4021|4022|4021|12
1629964120000|2021-08-26 07:48:40|4022|4020.5|4022|4020.5|4022.5|4021|4022|4020.5|0
1629964130000|2021-08-26 07:48:50|4021.5|4021|4022|4020.5|4022|4021|4021.5|4020.5|71
1629964140000|2021-08-26 07:49:00|4021.5|4021|4021.5|4020.5|4021.5|4021|4021.5|4020.5|50
1629964150000|2021-08-26 07:49:10|4022|4021|4022|4021|4022|4021.5|4022|4020.5|503
1629964160000|2021-08-26 07:49:20|4022.5|4020.5|4023.5|4023|4024|4023|4022|4020.5|193
1629964170000|2021-08-26 07:49:30|4023|4022.5|4023.5|4022.5|4023.5|4022.5|4023|4022.5|342
1629964180000|2021-08-26 07:49:40|4023|4022|4023.5|4022|4023.5|4022|4023|4022|63
1629964190000|2021-08-26 07:49:50|4024|4022.5|4025.5|4024|4025.5|4024|4024|4022.5|62
1629964200000|2021-08-26 07:50:00|4025|4023.5|4023.5|4022.5|4025|4023.5|4023.5|4022.5|142
1629964210000|2021-08-26 07:50:10|4023||4023||4023||4023||0
1629964220000|2021-08-26 07:50:20|4023.5|4022|4022.5|4021|4023.5|4022|4022.5|4021|159
1629964230000|2021-08-26 07:50:30|4023|4021.5|4022.5|4022|4023|4022|4022.5|4021.5|8
1629964240000|2021-08-26 07:50:40|4023||4023||4023.5||4023||438
1629964250000|2021-08-26 07:50:50|4023.5|4022.5|4023.5|4023|4023.5|4023|4023.5|4022.5|97
1629964260000|2021-08-26 07:51:00|4023|4022.5|4023.5|4022|4023.5|4022.5|4022.5|4021.5|245
1629964270000|2021-08-26 07:51:10|4023|4021.5|4023.5|4022|4023.5|4022|4023|4021.5|0
1629964280000|2021-08-26 07:51:20|4023|4021.5|4022.5|4021.5|4023|4022|4022.5|4021.5|0
1629964290000|2021-08-26 07:51:30|4023|4022|4023|4022|4023|4022|4022.5|4022|0
1629964300000|2021-08-26 07:51:40|4022.5|4021.5|4023.5|4022.5|4024|4023|4022.5|4021.5|441
1629964310000|2021-08-26 07:51:50|4024|4023|4023.5|4022.5|4024|4023|4023.5|4022.5|0
1629964320000|2021-08-26 07:52:00|4024.5|4023|4024|4023.5|4024.5|4023.5|4024|4023|120
1629964330000|2021-08-26 07:52:10|4024.5|4024|4024.5|4023.5|4025|4024|4024.5|4023.5|252
1629964340000|2021-08-26 07:52:20|4024||4024.5||4025||4024||0
1629964350000|2021-08-26 07:52:30|4025|4024|4025|4024|4025.5|4024.5|4024.5|4023.5|973
1629964360000|2021-08-26 07:52:40|4024.5||4025||4025||4024.5||0
1629964380000|2021-08-26 07:53:00|4025.5|4024.5|4026.5|4025.5|4026.5|4026|4025.5|4024.5|487
1629964390000|2021-08-26 07:53:10|4026|4025|4025|4024|4026.5|4025|4025|4024|630
1629964400000|2021-08-26 07:53:20|4025.5|4024.5|4026.5|4025|4026.5|4025.5|4025.5|4024.5|56
1629964410000|2021-08-26 07:53:30||4025.5||4025||4025.5||4025|0
1629964420000|2021-08-26 07:53:40||4025.5||4025.5||4025.5||4025.5|1
1629964430000|2021-08-26 07:53:50|4026|4026|4026|4025|4026|4026|4026|4025|232
1629964440000|2021-08-26 07:54:00|4025.5||4026||4026||4025.5||3
1629964450000|2021-08-26 07:54:10||4025.5||4025||4025.5||4025|0
1629964460000|2021-08-26 07:54:20|4025.5|4024.5|4024.5|4023.5|4026|4024.5|4024.5|4023.5|567
1629964470000|2021-08-26 07:54:30|4024|4023|4024|4023|4024.5|4023.5|4023.5|4023|956
1629964480000|2021-08-26 07:54:40|4024.5|4023.5|4023|4022.5|4024.5|4023.5|4023|4022|265
1629964490000|2021-08-26 07:54:50|4022.5|4022|4023|4022|4023|4022|4022.5|4022|199
1629964500000|2021-08-26 07:55:00|4022.5||4023||4023||4022.5||421
1629964510000|2021-08-26 07:55:10|4023.5|4022.5|4023.5|4022.5|4024|4023|4023|4022|770
1629964530000|2021-08-26 07:55:30|4023|4022|4023|4022|4023|4022|4022.5|4022|113
1629964540000|2021-08-26 07:55:40|4023.5|4022.5|4023.5|4022.5|4023.5|4022.5|4023.5|4022.5|0
1629964550000|2021-08-26 07:55:50|4023|4022|4023.5|4022|4023.5|4022.5|4023|4022|247
1629964560000|2021-08-26 07:56:00||4022.5||4022.5||4022.5||4022.5|0
1629964570000|2021-08-26 07:56:10|4023|4022|4023.5|4022.5|4023.5|4022.5|4023|4022|0
1629964580000|2021-08-26 07:56:20|4024|4023.5|4024|4023|4024.5|4023.5|4024|4023|467
1629964590000|2021-08-26 07:56:30|4024.5|4023.5|4024.5|4023|4024.5|4023.5|4024.5|4023|0
1629964600000|2021-08-26 07:56:40|4024||4024||4024.5||4023.5||29
1629964610000|2021-08-26 07:56:50|4023.5|4022|4023|4022.5|4024|4023|4023|4022|167
1629964620000|2021-08-26 07:57:00|||||||||100
1629964630000|2021-08-26 07:57:10|4023.5||4023||4023.5||4023||78
1629964640000|2021-08-26 07:57:20|4023.5|4022|4023.5|4022.5|4023.5|4023|4023|4022|55
1629964650000|2021-08-26 07:57:30|||||||||3
1629964660000|2021-08-26 07:57:40|4024|4023|4026|4024.5|4026|4024.5|4024|4022|604
1629964670000|2021-08-26 07:57:50|4026.5|4025|4026.5|4025.5|4026.5|4025.5|4026.5|4025|0
1629964680000|2021-08-26 07:58:00|4027|4026|4027.5|4026.5|4028|4027.5|4027|4026|380
1629964690000|2021-08-26 07:58:10|4028|4027|4028.5|4027.5|4029|4028|4028|4027|171
1629964700000|2021-08-26 07:58:20|4028|4027|4028.5|4027.5|4029|4027.5|4028|4026.5|84
1629964710000|2021-08-26 07:58:30|4029|4028|4029|4028|4029.5|4028|4029|4028|50
1629964720000|2021-08-26 07:58:40|4029.5|4028.5|4029|4028|4029.5|4028.5|4029|4028|0
1629964730000|2021-08-26 07:58:50|4028.5|4027.5|4028.5|4027.5|4028.5|4027.5|4028.5|4027.5|28
1629964740000|2021-08-26 07:59:00||4028||4027.5||4028||4027.5|50
1629964760000|2021-08-26 07:59:20|4028|4027|4027.5|4026.5|4028|4027|4027|4026|387
1629964790000|2021-08-26 07:59:50|4028|4027|4028.5|4027.5|4028.5|4028|4027.5|4026.5|987
1629964800000|2021-08-26 08:00:00|4029|4028|4029.5|4028.5|4029.5|4028.5|4029|4027.5|1035
1629964810000|2021-08-26 08:00:10|4029|4027.5|4028.5|4027.5|4029|4028|4028.5|4027.5|65
1629964820000|2021-08-26 08:00:20|4029|4028|4029.5|4028.5|4029.5|4029|4029|4028|24
1629964830000|2021-08-26 08:00:30|4029|4029|4027.5|4026.5|4029|4029|4027.5|4026.5|304
1629964840000|2021-08-26 08:00:40|4027|4026|4026.5|4026|4027|4026|4026.5|4026|138
1629964860000|2021-08-26 08:01:00|4027|4026.5|4027|4026|4027.5|4026.5|4027|4026|207
1629964870000|2021-08-26 08:01:10|4027.5|4026.5|4028|4027|4028.5|4027.5|4027.5|4026.5|364
1629964880000|2021-08-26 08:01:20|4028.5|4027.5|4028.5|4027.5|4028.5|4027.5|4028.5|4027|0
1629964890000|2021-08-26 08:01:30|4029|4028|4029.5|4029|4030|4029|4029|4028|107
1629964900000|2021-08-26 08:01:40|4029|4028.5|4028.5|4027.5|4029|4028.5|4028.5|4027.5|130
1629964910000|2021-08-26 08:01:50|4029|4027|4028.5|4027.5|4029|4027.5|4028.5|4027|0
1629964920000|2021-08-26 08:02:00|4029||4029||4029||4028.5||0
1629964930000|2021-08-26 08:02:10|4028.5|4028|4029|4028.5|4029|4028.5|4028.5|4028|0
1629964940000|2021-08-26 08:02:20|4028.5|4028|4029|4027.5|4029|4028|4028.5|4027|700
1629964950000|2021-08-26 08:02:30|4028.5||4028.5||4029||4028.5||0
1629964960000|2021-08-26 08:02:40|4029||4029||4029||4029||0
1629965000000|2021-08-26 08:03:20|4028.5||4029||4029||4028.5||0
1629965030000|2021-08-26 08:03:50|4028.5||4028.5||4029||4028.5||0
1629965040000|2021-08-26 08:04:00|4028|4027|4027.5|4026.5|4028|4027|4027.5|4026.5|185
1629965050000|2021-08-26 08:04:10||4027||4026.5||4027||4026.5|494
1629965060000|2021-08-26 08:04:20|4028|4027|4027.5|4026.5|4028.5|4027.5|4027.5|4026.5|1005
1629965070000|2021-08-26 08:04:30|||||||||94
1629965080000|2021-08-26 08:04:40|4028|4027|4028|4027|4028|4027.5|4028|4027|400
1629965090000|2021-08-26 08:04:50|4027.5|4027.5|4028|4027|4028|4027.5|4027.5|4027|682
1629965100000|2021-08-26 08:05:00|4028.5|4027.5|4028.5|4028|4029|4028.5|4028.5|4027.5|807
1629965110000|2021-08-26 08:05:10|4028|4027.5|4027.5|4026.5|4028|4027.5|4027.5|4026.5|8
1629965120000|2021-08-26 08:05:20||4027||4027||4027||4027|0
1629965140000|2021-08-26 08:05:40|4028|4026.5|4027.5|4026.5|4028|4026.5|4027|4026.5|239
1629965160000|2021-08-26 08:06:00|4028|4027|4027.5|4026.5|4028|4027.5|4027.5|4026.5|270
1629965170000|2021-08-26 08:06:10|4027|4026|4026|4025|4027.5|4026|4025.5|4024.5|501
1629965180000|2021-08-26 08:06:20|4025.5|4025.5|4026|4025|4026|4025.5|4025.5|4025|1
1629965190000|2021-08-26 08:06:30|4026.5|4025.5|4027|4026|4027|4026|4026.5|4025.5|550
1629965200000|2021-08-26 08:06:40|4026.5|4025.5|4026|4024.5|4026.5|4025.5|4026|4024.5|0
1629965210000|2021-08-26 08:06:50||4025||4025||4025||4024.5|0
1629965220000|2021-08-26 08:07:00|||||||||4
1629965230000|2021-08-26 08:07:10|4025.5|4024.5|4025|4024|4025.5|4024.5|4025|4024|62
1629965240000|2021-08-26 08:07:20|4024.5|4023.5|4024.5|4023.5|4024.5|4024|4024.5|4023.5|0
1629965250000|2021-08-26 08:07:30||4024||4024||4024||4024|0
1629965260000|2021-08-26 08:07:40|4025|4024.5|4026|4025|4026|4025|4025|4024|128
1629965270000|2021-08-26 08:07:50||4024.5||4024.5||4024.5||4024.5|0
1629965280000|2021-08-26 08:08:00|4025.5|4025|4025|4023.5|4025.5|4025.5|4025|4023.5|184
1629965290000|2021-08-26 08:08:10|||||||||50
1629965300000|2021-08-26 08:08:20|4024.5|4024|4023.5|4022.5|4024.5|4024|4023.5|4022.5|119
1629965310000|2021-08-26 08:08:30|4024|4023|4025|4024.5|4025|4024.5|4024|4023|526
1629965320000|2021-08-26 08:08:40||4024||4024||4024||4024|1
1629965330000|2021-08-26 08:08:50|4025.5|4023.5|4026|4024.5|4026|4025|4025.5|4023.5|114
1629965340000|2021-08-26 08:09:00|4025.5|4024|4025|4024|4025.5|4024|4024.5|4024|13
1629965350000|2021-08-26 08:09:10|4024.5|4023.5|4025|4024|4025|4024.5|4024|4023|180
1629965360000|2021-08-26 08:09:20|4024.5|4023.5|4025|4024.5|4025|4024.5|4024.5|4023.5|272
1629965370000|2021-08-26 08:09:30|4025.5|4025|4026.5|4025.5|4026.5|4025.5|4025.5|4024.5|310
1629965390000|2021-08-26 08:09:50|||||||||43
1629965400000|2021-08-26 08:10:00|4026|4025|4026|4025|4026|4025|4025.5|4024.5|408
1629965410000|2021-08-26 08:10:10|4026.5||4026.5||4026.5||4026.5||0
1629965420000|2021-08-26 08:10:20|4026||4026.5||4026.5||4026||0
1629965430000|2021-08-26 08:10:30||4025.5||4025||4025.5||4025|30
1629965440000|2021-08-26 08:10:40|4026||4026.5||4026.5||4026||0
1629965450000|2021-08-26 08:10:50|4026|4024.5|4025.5|4024.5|4026|4024.5|4025.5|4024.5|34
1629965460000|2021-08-26 08:11:00|4026|4025|4026.5|4025|4026.5|4025|4026|4025|197
1629965470000|2021-08-26 08:11:10|4026|4025.5|4026|4025.5|4027|4026|4026|4025.5|333
1629965480000|2021-08-26 08:11:20|4026.5|4026|4027|4026|4027|4026.5|4026.5|4026|280
1629965490000|2021-08-26 08:11:30||4026.5||4026||4026.5||4026|587
1629965500000|2021-08-26 08:11:40|4027.5|4026.5|4027.5|4027|4028|4027|4027.5|4026.5|100
1629965520000|2021-08-26 08:12:00|||||||||228
1629965530000|2021-08-26 08:12:10|4028|4027.5|4029|4028|4029|4028|4028|4027.5|68
1629965540000|2021-08-26 08:12:20|4028.5|4027.5|4028.5|4028|4028.5|4028|4028.5|4027.5|295
1629965550000|2021-08-26 08:12:30|4029|4028.5|4029|4028.5|4029.5|4028.5|4029|4028.5|269
1629965560000|2021-08-26 08:12:40|4029.5||4029.5||4029.5||4029.5||0
1629965580000|2021-08-26 08:13:00|4029|4028|4028.5|4027.5|4029|4028|4028|4027.5|1985
1629965590000|2021-08-26 08:13:10|4028||4028||4028||4028||214
1629965600000|2021-08-26 08:13:20|4027.5|4027|4027.5|4027|4027.5|4027|4027.5|4027|16
1629965610000|2021-08-26 08:13:30||4026.5||4026.5||4026.5||4026.5|302
1629965620000|2021-08-26 08:13:40|4027|4026|4026.5|4025.5|4027|4026|4026.5|4025.5|175
1629965630000|2021-08-26 08:13:50|4026|4025|4027|4026|4027|4026.5|4026|4025|989
1629965640000|2021-08-26 08:14:00||4025.5||4025.5||4026||4025.5|0
1629965650000|2021-08-26 08:14:10|4027.5|4026|4028|4026.5|4028|4027|4027.5|4026|96
1629965660000|2021-08-26 08:14:20|4027.5|4027|4027.5|4026.5|4028|4027|4027|4026.5|213
1629965670000|2021-08-26 08:14:30|4027|4026|4026.5|4026|4027|4026|4026.5|4026|370
1629965680000|2021-08-26 08:14:40|4027|4025.5|4027|4025.5|4027|4025.5|4027|4025.5|0
1629965690000|2021-08-26 08:14:50||4026||4025.5||4026||4025.5|0
1629965700000|2021-08-26 08:15:00|4026.5|4026|4026|4025.5|4026.5|4026.5|4026|4025.5|449
1629965720000|2021-08-26 08:15:20|||||||||176
1629965730000|2021-08-26 08:15:30|||||||||167
1629965750000|2021-08-26 08:15:50|4025.5|4024.5|4025|4024|4025.5|4024.5|4024|4023.5|1183
1629965760000|2021-08-26 08:16:00|4025.5|4024.5|4025|4024.5|4026|4024.5|4025|4024.5|372
1629965780000|2021-08-26 08:16:20|4026|4025|4025.5|4024.5|4026|4025|4025.5|4024.5|6
1629965790000|2021-08-26 08:16:30|||||||||185
1629965800000|2021-08-26 08:16:40||4025||4024.5||4025||4024.5|185
1629965810000|2021-08-26 08:16:50|4025|4024|4025|4023.5|4025|4024|4025|4023.5|52
1629965840000|2021-08-26 08:17:20|4024.5|4024.5|4024|4023|4024.5|4024.5|4023.5|4022.5|529
1629965850000|2021-08-26 08:17:30|4023.5|4022.5|4023.5|4022.5|4023.5|4022.5|4023|4022|13
1629965860000|2021-08-26 08:17:40|4023|4022|4024|4022.5|4024|4022.5|4023|4022|359
1629965870000|2021-08-26 08:17:50|4023.5|4023|4023.5|4023|4023.5|4023|4023.5|4023|160
1629965900000|2021-08-26 08:18:20|4024|4023.5|4024.5|4024|4024.5|4024|4024|4023.5|787
1629965920000|2021-08-26 08:18:40|4025|4024.5|4025.5|4024.5|4025.5|4024.5|4025|4024.5|100
1629965930000|2021-08-26 08:18:50|4026|4025|4026|4025|4026|4025|4026|4024.5|648
1629965940000|2021-08-26 08:19:00|4026.5|4024.5|4024.5|4023|4026.5|4024.5|4024|4023|1054
1629965950000|2021-08-26 08:19:10|4024|4023.5|4024.5|4023.5|4024.5|4023.5|4024|4023.5|0
1629965960000|2021-08-26 08:19:20|4024|4023|4023.5|4022.5|4024.5|4023|4023|4022.5|100
1629965970000|2021-08-26 08:19:30|4024|4023|4023.5|4023|4024|4023|4023.5|4022.5|119
1629966000000|2021-08-26 08:20:00||4022.5||4022.5||4022.5||4022.5|131
1629966010000|2021-08-26 08:20:10||4023||4023||4023||4023|0
1629966020000|2021-08-26 08:20:20|4023|4022.5|4023|4022|4023|4022.5|4023|4022|928
1629966030000|2021-08-26 08:20:30|4023.5|4022.5|4024.5|4023|4024.5|4023|4023.5|4022.5|621
1629966050000|2021-08-26 08:20:50||4023.5||4023||4023.5||4023|0
1629966060000|2021-08-26 08:21:00||4023.5||4024||4024||4023.5|0
1629966070000|2021-08-26 08:21:10|4024|4023.5|4024.5|4023|4024.5|4023.5|4024|4023|297
1629966080000|2021-08-26 08:21:20|||||||||6
1629966090000|2021-08-26 08:21:30|4024||4024||4024||4024||0
1629966110000|2021-08-26 08:21:50|4024.5|4023.5|4024.5|4024|4024.5|4024|4024.5|4023|178
1629966120000|2021-08-26 08:22:00||4023.5||4023.5||4024||4023.5|4
1629966130000|2021-08-26 08:22:10|4025|4024|4024.5|4023.5|4025.5|4024.5|4024.5|4023.5|1202
1629966150000|2021-08-26 08:22:30|4024|4023|4024|4023|4024|4023|4023.5|4023|137
1629966160000|2021-08-26 08:22:40|4024.5|4023.5|4024.5|4023.5|4024.5|4023.5|4024|4023|0
1629966170000|2021-08-26 08:22:50||4023||4023||4023||4023|0
1629966180000|2021-08-26 08:23:00||4023.5||4023.5||4023.5||4023.5|0
1629966190000|2021-08-26 08:23:10|||||||||44
1629966230000|2021-08-26 08:23:50|4024||4024.5||4024.5||4024||1
1629966240000|2021-08-26 08:24:00||4024||4024||4024||4024|0
1629966250000|2021-08-26 08:24:10|4024|4023.5|4024|4023|4024|4023.5|4024|4023|129
1629966260000|2021-08-26 08:24:20|4023.5|4022.5|4023|4022|4023.5|4022.5|4023|4022|480
1629966280000|2021-08-26 08:24:40||4022.5||4022||4022.5||4022|0
1629966310000|2021-08-26 08:25:10|4023.5|4022.5|4023.5|4022.5|4024|4023|4023|4022.5|1022
1629966320000|2021-08-26 08:25:20|4024|4023|4024.5|4023.5|4025|4024|4024|4023|779
1629966330000|2021-08-26 08:25:30|4025||4024.5||4025||4024.5||0
1629966340000|2021-08-26 08:25:40|4025|4024|4025|4024|4025|4024|4025|4024|0
1629966360000|2021-08-26 08:26:00|4024.5|4023.5|4024.5|4023.5|4024.5|4023.5|4024|4023.5|806
1629966370000|2021-08-26 08:26:10|4025||4025||4025||4024.5||200
1629966380000|2021-08-26 08:26:20|||||||||270
1629966390000|2021-08-26 08:26:30|4024.5||4024.5||4024.5||4024.5||0
1629966400000|2021-08-26 08:26:40|4024|4023|4023|4022|4024|4023|4023|4022|1032
1629966410000|2021-08-26 08:26:50||4022.5||4022.5||4022.5||4022.5|9
1629966420000|2021-08-26 08:27:00|4023.5|4023|4024|4023|4024.5|4023.5|4023.5|4023|255
1629966430000|2021-08-26 08:27:10||4023.5||4023.5||4023.5||4023.5|0
1629966440000|2021-08-26 08:27:20|4025|4024|4025|4023.5|4025|4024|4024.5|4023.5|103
1629966450000|2021-08-26 08:27:30|||||||||1612
1629966470000|2021-08-26 08:27:50|4024.5|4023|4024|4022.5|4024.5|4023|4024|4022.5|851
1629966480000|2021-08-26 08:28:00|4023.5|4023|4024|4023|4024|4023.5|4023.5|4022.5|210
1629966500000|2021-08-26 08:28:20||4023.5||4023.5||4023.5||4023|0
1629966510000|2021-08-26 08:28:30|4023.5|4023|4023.5|4022|4023.5|4023|4023.5|4022|75
1629966520000|2021-08-26 08:28:40||4022.5||4022.5||4022.5||4022|0
1629966530000|2021-08-26 08:28:50||4022||4022||4022||4022|0
1629966540000|2021-08-26 08:29:00|4023||4023||4023||4023||597
1629966560000|2021-08-26 08:29:20|4022.5||4022.5||4022.5||4022.5||345
1629966570000|2021-08-26 08:29:30|4022|4021.5|4022|4021|4022|4021.5|4022|4021|109
1629966580000|2021-08-26 08:29:40||4020.5||4020.5||4020.5||4020.5|0
1629966590000|2021-08-26 08:29:50||4021||4021||4021||4021|0
1629966600000|2021-08-26 08:30:00||4020.5||4021||4021||4020.5|500
1629966620000|2021-08-26 08:30:20|4021.5||4021.5||4021.5||4021.5||0
1629966630000|2021-08-26 08:30:30|4022|4021.5|4022|4021|4022|4021.5|4022|4021|270
1629966640000|2021-08-26 08:30:40|4022.5|4021.5|4022.5|4021.5|4022.5|4021.5|4022|4021.5|1549
1629966650000|2021-08-26 08:30:50|4023|4022|4024|4022.5|4024|4023|4023|4022|290
1629966660000|2021-08-26 08:31:00|4023.5||4023.5||4023.5||4023||712
1629966680000|2021-08-26 08:31:20||4023||4023||4023||4023|0
1629966690000|2021-08-26 08:31:30||4022.5||4022.5||4022.5||4022.5|133
1629966700000|2021-08-26 08:31:40||4023||4022.5||4023||4022.5|0
1629966720000|2021-08-26 08:32:00|4023|4022|4023.5|4022.5|4023.5|4022.5|4022.5|4021.5|1961
1629966730000|2021-08-26 08:32:10|||||||||55
1629966760000|2021-08-26 08:32:40|4023||4023||4023||4023||13
1629966790000|2021-08-26 08:33:10|||||||||100
1629966800000|2021-08-26 08:33:20|4022.5|4022|4022.5|4021.5|4022.5|4022|4022|4021.5|223
1629966810000|2021-08-26 08:33:30|4022||4022||4022||4022||312
1629966830000|2021-08-26 08:33:50|4021.5|4020.5|4020.5|4020|4021.5|4020.5|4020|4019.5|5023
1629966840000|2021-08-26 08:34:00|4021|4020.5|4021|4020|4021|4020.5|4020.5|4020|620
1629966850000|2021-08-26 08:34:10|4020.5|4020.5|4021.5|4021|4022|4021|4020.5|4020.5|1164
1629966860000|2021-08-26 08:34:20|4022||4022||4022||4022||0
1629966880000|2021-08-26 08:34:40|4022.5|4021.5|4022.5|4022|4022.5|4022|4022.5|4021|100
1629966900000|2021-08-26 08:35:00|4023|4022.5|4023|4022|4023|4022.5|4023|4022|1283
1629966910000|2021-08-26 08:35:10|4022.5|4021.5|4022.5|4021.5|4022.5|4022|4022|4021.5|1572
1629966920000|2021-08-26 08:35:20|4022||4022||4022||4022||62
1629966940000|2021-08-26 08:35:40|||||||||645
1629966970000|2021-08-26 08:36:10|||||||||516
1629966980000|2021-08-26 08:36:20|4021.5|4021|4021.5|4021|4021.5|4021|4021.5|4021|679
1629966990000|2021-08-26 08:36:30|4022|4021.5|4023|4022.5|4023|4022.5|4022|4021|1671
1629967000000|2021-08-26 08:36:40|4023.5|4023|4023.5|4022.5|4024|4023|4023.5|4022.5|40
1629967040000|2021-08-26 08:37:20|||||||||32
1629967050000|2021-08-26 08:37:30|4023|4022|4022|4021.5|4023|4022|4022|4021.5|1172
1629967060000|2021-08-26 08:37:40|||||||||48
1629967090000|2021-08-26 08:38:10|4022.5|4022|4023|4022|4023.5|4022.5|4022.5|4022|549
1629967100000|2021-08-26 08:38:20|4023.5|4022.5|4023.5|4022.5|4023.5|4022.5|4023.5|4022.5|0
1629967120000|2021-08-26 08:38:40|4023||4023||4023||4023||70
1629967130000|2021-08-26 08:38:50|4023.5|4023|4023.5|4022.5|4024|4023|4023|4022.5|159
1629967140000|2021-08-26 08:39:00|4023|4021.5|4022|4021.5|4023|4021.5|4022|4021.5|1056
1629967160000|2021-08-26 08:39:20|4021.5|4021|4022|4021|4022|4021.5|4021.5|4021|244
1629967170000|2021-08-26 08:39:30|4021.5||4021.5||4021.5||4021.5||140
1629967200000|2021-08-26 08:40:00|||||||||400
1629967230000|2021-08-26 08:40:30|4022|4021.5|4022.5|4022|4022.5|4022|4022|4021.5|1593
1629967240000|2021-08-26 08:40:40||4021.5||4021.5||4021.5||4021.5|23
1629967260000|2021-08-26 08:41:00|||||||||135
1629967290000|2021-08-26 08:41:30|4022|4021|4021|4020|4022|4021.5|4021|4019.5|574
1629967300000|2021-08-26 08:41:40||4019.5||4019.5||4019.5||4019.5|0
1629967310000|2021-08-26 08:41:50|4020.5|4019|4020|4019|4020.5|4019|4020|4019|140
1629967320000|2021-08-26 08:42:00||4019.5||4019.5||4019.5||4019.5|1
1629967330000|2021-08-26 08:42:10|4020.5|4020|4021|4020|4021|4020.5|4020.5|4019.5|509
1629967340000|2021-08-26 08:42:20|||||||||24
1629967350000|2021-08-26 08:42:30|4020.5||4021||4021||4020.5||300
1629967380000|2021-08-26 08:43:00|4021.5|4020.5|4022|4021.5|4022.5|4021.5|4021.5|4020.5|1271
1629967390000|2021-08-26 08:43:10|4022.5|4022|4022.5|4021.5|4022.5|4022|4022.5|4021.5|12
1629967400000|2021-08-26 08:43:20|4023|4022|4023.5|4022.5|4023.5|4022.5|4023|4022|921
1629967430000|2021-08-26 08:43:50|4023||4023.5||4023.5||4023||32
1629967450000|2021-08-26 08:44:10|4023|4022|4022.5|4021.5|4023|4022|4022|4021.5|1775
1629967460000|2021-08-26 08:44:20|4022|4021|4022|4021|4022|4021|4022|4021|455
1629967490000|2021-08-26 08:44:50|4022.5|4021.5|4023|4022|4023|4022.5|4022.5|4021|2155
1629967500000|2021-08-26 08:45:00|4023.5|4022.5|4023.5|4022.5|4023.5|4023|4023|4022.5|275
1629967510000|2021-08-26 08:45:10|4023|4022|4023|4022.5|4023.5|4022.5|4022.5|4022|669
1629967520000|2021-08-26 08:45:20||4022||4022||4022||4022|10
1629967530000|2021-08-26 08:45:30|4022.5|4021.5|4021.5|4020.5|4022.5|4021.5|4021.5|4020.5|885
1629967540000|2021-08-26 08:45:40|4021||4021.5||4021.5||4021||0
1629967550000|2021-08-26 08:45:50|4021|4020|4021|4020|4021|4020|4020.5|4020|0
1629967580000|2021-08-26 08:46:20|4021.5|4021|4021.5|4020.5|4021.5|4021|4021.5|4020.5|868
1629967600000|2021-08-26 08:46:40|||||||||21
1629967630000|2021-08-26 08:47:10|4021||4021||4021||4021||100
1629967640000|2021-08-26 08:47:20|4020.5|4020|4020.5|4020|4020.5|4020|4020.5|4020|294
1629967660000|2021-08-26 08:47:40|||||||||92
1629967670000|2021-08-26 08:47:50|4021|4020.5|4021|4020|4021|4020.5|4021|4020|708
1629967680000|2021-08-26 08:48:00||4020.5||4020.5||4020.5||4020.5|0
1629967690000|2021-08-26 08:48:10||4020||4020||4020||4020|91
1629967700000|2021-08-26 08:48:20|4020.5||4021||4021||4020.5||138
1629967750000|2021-08-26 08:49:10|4020.5||4021||4021||4020.5||65
1629967760000|2021-08-26 08:49:20|4020.5||4021||4021||4020.5||19
1629967770000|2021-08-26 08:49:30|4021.5|4020.5|4021.5|4021|4021.5|4021|4021.5|4020|2094
1629967780000|2021-08-26 08:49:40|4022|4021.5|4022|4021.5|4022|4021.5|4022|4021.5|946
1629967790000|2021-08-26 08:49:50||4021||4021||4021||4021|116
1629967860000|2021-08-26 08:51:00||4021.5||4021||4021.5||4021|0
1629967900000|2021-08-26 08:51:40|4022.5|4021.5|4022.5|4022|4023|4022.5|4022.5|4021.5|1161
1629967920000|2021-08-26 08:52:00|4022|4021.5|4022.5|4021.5|4022.5|4022|4022|4021|2379
1629967930000|2021-08-26 08:52:10|4022|4021|4022|4021|4022|4021|4021.5|4021|300
1629967940000|2021-08-26 08:52:20|||||||||100
1629967950000|2021-08-26 08:52:30|4022.5||4022||4022.5||4022||0
1629967980000|2021-08-26 08:53:00|4021.5|4020.5|4021.5|4020.5|4022|4021|4021|4020|976
1629968030000|2021-08-26 08:53:50||4021||4021||4021||4021|0
1629968040000|2021-08-26 08:54:00|4021|4020.5|4021.5|4020.5|4021.5|4020.5|4021|4020.5|30
1629968050000|2021-08-26 08:54:10|4021|4020|4021|4020|4021|4020|4020.5|4020|494
1629968100000|2021-08-26 08:55:00|4020.5|4020.5|4021|4020|4021|4020.5|4020.5|4020|432
1629968110000|2021-08-26 08:55:10|4020.5|4020.5|4021|4020.5|4021|4020.5|4020.5|4020.5|338
1629968130000|2021-08-26 08:55:30|4021.5|4021|4022.5|4021.5|4022.5|4021.5|4021.5|4021|1319
1629968160000|2021-08-26 08:56:00|4023|4022|4022.5|4021.5|4023|4022|4022.5|4021.5|396
1629968190000|2021-08-26 08:56:30|4021.5|4021|4021.5|4020.5|4022|4021|4021.5|4020.5|697
1629968200000|2021-08-26 08:56:40|4021|4021|4022|4021|4022|4021|4021|4020.5|466
1629968210000|2021-08-26 08:56:50|||||||||105
1629968220000|2021-08-26 08:57:00|4021.5||4022.5||4022.5||4021.5||306
1629968230000|2021-08-26 08:57:10|4022|4021.5|4022|4021.5|4022|4021.5|4022|4021.5|300
1629968250000|2021-08-26 08:57:30|4021.5|4021|4021.5|4020.5|4021.5|4021|4021|4020.5|1165
1629968260000|2021-08-26 08:57:40|4021|4020|4020.5|4020|4021|4020|4020.5|4020|123
1629968290000|2021-08-26 08:58:10|4021|4020.5|4021|4020.5|4021.5|4020.5|4020.5|4020|511
1629968300000|2021-08-26 08:58:20|4021.5|4021|4022.5|4021.5|4022.5|4021.5|4021.5|4021|1093
1629968310000|2021-08-26 08:58:30|4022|4021|4022.5|4021|4022.5|4021|4022|4021|4
1629968320000|2021-08-26 08:58:40|4022||4021.5||4022||4021.5||58
1629968340000|2021-08-26 08:59:00|||||||||552
1629968350000|2021-08-26 08:59:10|4021|4020.5|4021|4020|4021.5|4021|4020.5|4020|597
1629968370000|2021-08-26 08:59:30|4020.5||4020.5||4020.5||4020.5||0
1629968380000|2021-08-26 08:59:40|4020|4019.5|4020|4019.5|4020.5|4019.5|4020|4019.5|81
1629968390000|2021-08-26 08:59:50|4019.5|4019|4020|4019|4020|4019.5|4019.5|4018.5|256
1629968400000|2021-08-26 09:00:00|4020.5|4019.5|4020.5|4019.5|4020.5|4020|4020.5|4019.5|357
1629968410000|2021-08-26 09:00:10|4021|4020|4021.5|4020|4021.5|4020|4021|4020|188
1629968420000|2021-08-26 09:00:20|4021||4021.5||4021.5||4021||24
1629968430000|2021-08-26 09:00:30|4021||4021||4021.5||4020.5||1
1629968440000|2021-08-26 09:00:40|4020.5|4019.5|4020|4019|4020.5|4019.5|4020|4019|23
1629968450000|2021-08-26 09:00:50|||||||||100
1629968460000|2021-08-26 09:01:00|4019.5|4018.5|4019|4018|4020|4018.5|4019|4018|92
1629968470000|2021-08-26 09:01:10|4018.5|4018.5|4020|4019|4020|4019|4018.5|4018.5|203
1629968480000|2021-08-26 09:01:20|||||||||116
1629968500000|2021-08-26 09:01:40|4020.5|4019.5|4021|4019.5|4021|4020.5|4020.5|4019|317
1629968510000|2021-08-26 09:01:50|4020.5|4019|4020.5|4019.5|4020.5|4019.5|4020|4019|310
1629968520000|2021-08-26 09:02:00|4020|4019|4020|4019|4020|4019|4020|4019|529
1629968530000|2021-08-26 09:02:10|||||||||3
1629968550000|2021-08-26 09:02:30|4019.5|4019.5|4019.5|4019|4019.5|4019.5|4019.5|4019|313
1629968560000|2021-08-26 09:02:40|4020|4019.5|4020.5|4019.5|4020.5|4020|4020|4019|875
1629968570000|2021-08-26 09:02:50|4020|4019|4020.5|4019.5|4020.5|4019.5|4020|4019|0
1629968580000|2021-08-26 09:03:00|4020|4019|4020|4019|4020|4019|4019.5|4019|2391
1629968590000|2021-08-26 09:03:10|4019.5||4019.5||4019.5||4019.5||27
1629968610000|2021-08-26 09:03:30|||||||||54
1629968630000|2021-08-26 09:03:50|4020|4019.5|4020|4019|4020.5|4019.5|4020|4019|569
1629968640000|2021-08-26 09:04:00|4020.5|4019.5|4020.5|4019.5|4020.5|4019.5|4020.5|4019.5|11
1629968650000|2021-08-26 09:04:10|4021|4020|4021.5|4020.5|4021.5|4020.5|4021|4020|219
1629968670000|2021-08-26 09:04:30|4021|4020|4020.5|4019.5|4021|4020.5|4020.5|4019.5|160
1629968680000|2021-08-26 09:04:40|4020|4019|4019.5|4018.5|4020|4019|4019.5|4018|928
1629968690000|2021-08-26 09:04:50|4020|4019|4020.5|4019.5|4020.5|4019.5|4020|4019|113
1629968700000|2021-08-26 09:05:00|4020|4019|4019.5|4018.5|4020|4019|4019|4018|139
1629968710000|2021-08-26 09:05:10|4020|4019|4019|4018|4020|4019|4018.5|4018|383
1629968720000|2021-08-26 09:05:20|4019.5|4018.5|4019.5|4018.5|4019.5|4018.5|4019.5|4018.5|0
1629968730000|2021-08-26 09:05:30|4019|4018|4020|4019.5|4020|4019.5|4019|4018|147
1629968740000|2021-08-26 09:05:40|4020.5|4020|4021|4020|4021|4020|4020.5|4020|26
1629968750000|2021-08-26 09:05:50|4021.5|4020.5|4021.5|4020.5|4021.5|4021|4021.5|4020.5|157
1629968760000|2021-08-26 09:06:00|4021|4020|4021|4020|4021|4020|4020.5|4020|115
1629968770000|2021-08-26 09:06:10|4021.5|4020.5|4022.5|4021|4022.5|4021.5|4021.5|4020.5|1630
1629968780000|2021-08-26 09:06:20|4022|4021.5|4022.5|4021.5|4023|4021.5|4022|4021|420
1629968800000|2021-08-26 09:06:40|4023|4022|4023.5|4022.5|4024.5|4023|4023|4022|848
1629968810000|2021-08-26 09:06:50|4023|4022|4023|4021.5|4023|4022|4022.5|4021.5|599
1629968820000|2021-08-26 09:07:00|4022.5|4022|4023|4022|4023|4022|4022.5|4021.5|97
1629968830000|2021-08-26 09:07:10|4023.5|4022.5|4023.5|4022.5|4024|4023|4023.5|4022.5|344
1629968840000|2021-08-26 09:07:20|4024|4023|4024.5|4023.5|4024.5|4024|4024|4023|135
1629968850000|2021-08-26 09:07:30|||||||||2
1629968860000|2021-08-26 09:07:40|4025|4024|4025|4024|4025|4024|4025|4023.5|129
1629968870000|2021-08-26 09:07:50|4024.5|4023.5|4025|4023.5|4025|4023.5|4024.5|4023.5|0
1629968880000|2021-08-26 09:08:00|4025.5|4024|4025|4024.5|4025.5|4025|4025|4024|259
1629968890000|2021-08-26 09:08:10|4024.5|4024|4025.5|4024.5|4025.5|4024.5|4024.5|4024|244
1629968910000|2021-08-26 09:08:30|||||||||140
1629968920000|2021-08-26 09:08:40|4025|4024|4024.5|4024|4025|4024|4024.5|4024|704
1629968930000|2021-08-26 09:08:50|4025|4023.5|4025|4024|4025.5|4024.5|4025|4023.5|1032
1629968940000|2021-08-26 09:09:00|4025.5|4024.5|4026|4025|4026|4025|4025.5|4024|18
1629968960000|2021-08-26 09:09:20||4025.5||4025||4025.5||4025|0
1629968970000|2021-08-26 09:09:30|||||||||23
1629968990000|2021-08-26 09:09:50|||||||||1
1629969000000|2021-08-26 09:10:00|4026.5|4025.5|4026.5|4025|4026.5|4026|4026|4025|484
1629969010000|2021-08-26 09:10:10|4026||4026||4026||4025.5||1248
1629969040000|2021-08-26 09:10:40|4026.5||4026.5||4026.5||4026.5||0
1629969060000|2021-08-26 09:11:00|4026|4024.5|4024.5|4023|4026|4024.5|4024.5|4023|822
1629969070000|2021-08-26 09:11:10|4024||4023.5||4024.5||4023.5||53
1629969080000|2021-08-26 09:11:20|4024|4023.5|4024.5|4023.5|4024.5|4023.5|4024|4023|142
1629969090000|2021-08-26 09:11:30||4024||4024||4024||4024|147
1629969100000|2021-08-26 09:11:40|4025|4024.5|4025|4024.5|4025.5|4024.5|4025|4024|303
1629969110000|2021-08-26 09:11:50|4025.5|4025|4025.5|4025|4025.5|4025|4025.5|4025|166
1629969130000|2021-08-26 09:12:10|4026.5|4025.5|4026|4025|4026.5|4025.5|4026|4025|205
1629969140000|2021-08-26 09:12:20|4025.5|4025.5|4027|4026.5|4027|4026.5|4025.5|4025|405
1629969150000|2021-08-26 09:12:30|4027.5|4027|4028.5|4027.5|4029|4027.5|4027.5|4027|463
1629969160000|2021-08-26 09:12:40|4029|4028|4029.5|4028.5|4029.5|4028.5|4029|4028|76
1629969170000|2021-08-26 09:12:50|||||||||10
1629969280000|2021-08-26 09:14:40|4029|4028|4028.5|4028|4029|4028.5|4028.5|4027.5|1357
1629969290000|2021-08-26 09:14:50|4029|4028.5|4029|4028|4029|4028.5|4029|4028|370
1629969300000|2021-08-26 09:15:00|4028.5|4027.5|4028.5|4027.5|4028.5|4028|4028|4027|298
1629969320000|2021-08-26 09:15:20|4029|4028|4029|4028|4029|4028.5|4028.5|4027.5|677
1629969330000|2021-08-26 09:15:30|4029.5|4028.5|4029.5|4028|4029.5|4028.5|4029|4028|17
1629969340000|2021-08-26 09:15:40|||||||||28
1629969350000|2021-08-26 09:15:50|4030|4028.5|4030|4029|4030|4029.5|4030|4028.5|451
1629969370000|2021-08-26 09:16:10|||||||||1
1629969380000|2021-08-26 09:16:20|4030.5|4029.5|4030.5|4030|4031|4030|4030.5|4029.5|188
1629969390000|2021-08-26 09:16:30|4030|4029|4030.5|4029.5|4030.5|4029.5|4030|4029|424
1629969430000|2021-08-26 09:17:10|4030|4029|4030|4029|4030|4029|4030|4029|445
1629969440000|2021-08-26 09:17:20|4030.5|4029.5|4030.5|4030|4031.5|4030.5|4030.5|4029.5|630
1629969450000|2021-08-26 09:17:30|4031||4031||4031||4031||0
1629969470000|2021-08-26 09:17:50|4031.5|4030.5|4031.5|4030.5|4031.5|4031|4031.5|4030.5|74
1629969480000|2021-08-26 09:18:00|4032|4031|4032|4031|4032|4031.5|4032|4030.5|170
1629969500000|2021-08-26 09:18:20|4031.5|4030.5|4031|4030.5|4032|4030.5|4031|4030.5|622
1629969510000|2021-08-26 09:18:30|4031.5||4031||4031.5||4031||334
1629969530000|2021-08-26 09:18:50|4030.5|4030|4030|4029|4030.5|4030|4030|4029|1369
1629969570000|2021-08-26 09:19:30||4028.5||4028.5||4028.5||4028.5|0
1629969580000|2021-08-26 09:19:40|4029.5|4029|4029.5|4029|4029.5|4029|4029.5|4029|0
1629969590000|2021-08-26 09:19:50||4028.5||4028.5||4028.5||4028|20
1629969600000|2021-08-26 09:20:00|4029|4028|4029|4028|4029.5|4028.5|4029|4028|279
1629969610000|2021-08-26 09:20:10|4028.5||4028.5||4028.5||4028.5||0
1629969620000|2021-08-26 09:20:20|4028|4027|4028.5|4028|4028.5|4028|4028|4027|211
1629969630000|2021-08-26 09:20:30|4028|4027.5|4029|4028|4029|4028|4028|4027|900
1629969640000|2021-08-26 09:20:40|4028.5|4027.5|4028.5|4027.5|4028.5|4027.5|4028.5|4027|0
1629969650000|2021-08-26 09:20:50|||||||||104
1629969660000|2021-08-26 09:21:00|||||||||125
1629969690000|2021-08-26 09:21:30|4028||4028.5||4028.5||4028||0
1629969710000|2021-08-26 09:21:50|4028|4027|4028.5|4027.5|4028.5|4027.5|4028|4027|593
1629969720000|2021-08-26 09:22:00|||||||||114
1629969730000|2021-08-26 09:22:10|||||||||39
1629969740000|2021-08-26 09:22:20|4028||4028.5||4028.5||4028||971
1629969750000|2021-08-26 09:22:30|4028|4027|4027.5|4026.5|4028|4027|4027|4026|847
1629969760000|2021-08-26 09:22:40|4028|4027|4028.5|4027.5|4028.5|4027.5|4028|4027|214
1629969780000|2021-08-26 09:23:00|4029|4028|4029|4028.5|4029|4028.5|4029|4028|120
1629969790000|2021-08-26 09:23:10||4028||4028||4028||4028|0
1629969800000|2021-08-26 09:23:20|4028.5|4027.5|4028|4027.5|4028.5|4027.5|4028|4027.5|12
1629969810000|2021-08-26 09:23:30|4028.5||4028||4028.5||4028||139
1629969830000|2021-08-26 09:23:50|4027.5|4027|4027.5|4026.5|4027.5|4027|4027.5|4026.5|384
1629969880000|2021-08-26 09:24:40|4028|4027|4028|4027|4028|4027|4028|4027|299
1629969890000|2021-08-26 09:24:50||4026.5||4026.5||4026.5||4026.5|0
1629969900000|2021-08-26 09:25:00|||||||||220
1629969910000|2021-08-26 09:25:10|4027.5||4027.5||4027.5||4027.5||0
1629969920000|2021-08-26 09:25:20|4027|4027|4028|4027.5|4028|4027.5|4027|4027|197
1629969940000|2021-08-26 09:25:40|||||||||300
1629969950000|2021-08-26 09:25:50|4028.5|4028|4029|4028|4029.5|4028.5|4028.5|4028|1009
1629969970000|2021-08-26 09:26:10|4029.5||4029.5||4029.5||4029.5||175
1629969980000|2021-08-26 09:26:20|4029|4028.5|4027.5|4027|4029|4028.5|4027.5|4027|862
1629969990000|2021-08-26 09:26:30|4028|4027.5|4028.5|4027.5|4028.5|4027.5|4028|4027.5|520
1629970010000|2021-08-26 09:26:50|4028|4027|4028|4027|4028|4027.5|4027.5|4026.5|597
1629970020000|2021-08-26 09:27:00||4026.5||4027||4027||4026.5|0
1629970030000|2021-08-26 09:27:10|4027|4026.5|4027.5|4026.5|4027.5|4026.5|4027|4026.5|3
1629970040000|2021-08-26 09:27:20|||||||||71
1629970060000|2021-08-26 09:27:40|4028|4027|4028.5|4027.5|4028.5|4027.5|4028|4027|45
1629970070000|2021-08-26 09:27:50|4028|4027|4028|4027|4028|4027.5|4027.5|4027|748
1629970080000|2021-08-26 09:28:00|4027.5||4028||4028||4027.5||0
1629970100000|2021-08-26 09:28:20|4027.5|4026.5|4027|4025.5|4028|4026.5|4026.5|4025.5|1820
1629970110000|2021-08-26 09:28:30|4026.5|4025|4026.5|4025|4026.5|4025|4026|4025|376
1629970120000|2021-08-26 09:28:40|4026||4026.5||4026.5||4026||0
1629970130000|2021-08-26 09:28:50|4027|4025.5|4026.5|4026|4027|4026|4026.5|4025.5|9
1629970140000|2021-08-26 09:29:00|4026|4025.5|4026|4025|4026|4025.5|4025.5|4025|576
1629970150000|2021-08-26 09:29:10|4026.5|4025.5|4026.5|4026|4026.5|4026|4026.5|4025.5|348
1629970180000|2021-08-26 09:29:40|||||||||229
1629970190000|2021-08-26 09:29:50|4027|4026.5|4027.5|4027|4027.5|4027|4027|4026.5|196
1629970200000|2021-08-26 09:30:00|4027|4026.5|4029|4028|4029|4028|4027|4026.5|3092
1629970210000|2021-08-26 09:30:10|4028.5|4027.5|4028.5|4027.5|4029|4028|4028|4027|1298
1629970220000|2021-08-26 09:30:20|4028|4027|4028|4027|4028|4027|4028|4027|196
1629970230000|2021-08-26 09:30:30|4027.5|4027.5|4028|4027.5|4028|4027.5|4027.5|4027|43
1629970240000|2021-08-26 09:30:40|4027.5|4027|4026|4025.5|4028|4027|4026|4025.5|1550
1629970250000|2021-08-26 09:30:50|||||||||4
1629970260000|2021-08-26 09:31:00||4025||4025||4025||4025|8
1629970270000|2021-08-26 09:31:10|4025.5|4024.5|4025.5|4024|4026|4024.5|4025|4024|408
1629970280000|2021-08-26 09:31:20|4025|4023.5|4025|4024|4025.5|4024.5|4024.5|4023|153
1629970300000|2021-08-26 09:31:40|4024.5|4023.5|4024.5|4024|4024.5|4024|4024|4023.5|144
1629970310000|2021-08-26 09:31:50|4024|4023.5|4024|4023|4024|4023.5|4024|4022.5|287
1629970320000|2021-08-26 09:32:00|4024.5||4024.5||4024.5||4024.5||0
1629970370000|2021-08-26 09:32:50|4024|4023.5|4024.5|4023|4024.5|4023.5|4024|4023|560
1629970380000|2021-08-26 09:33:00|4025|4023.5|4027|4026|4027.5|4027|4025|4023.5|5691
1629970390000|2021-08-26 09:33:10|||||||||75
1629970400000|2021-08-26 09:33:20|4027.5|4026.5|4027.5|4027|4027.5|4027|4027.5|4026.5|397
1629970410000|2021-08-26 09:33:30|4028|4027.5|4028|4027.5|4028|4027.5|4027.5|4027|440
1629970420000|2021-08-26 09:33:40|4027.5|4027|4028|4027|4028|4027.5|4027.5|4027|305
1629970430000|2021-08-26 09:33:50||4027.5||4027.5||4027.5||4027.5|0
1629970440000|2021-08-26 09:34:00|||||||||12
1629970450000|2021-08-26 09:34:10|||||||||404
1629970470000|2021-08-26 09:34:30|4028.5|4028|4028.5|4028|4028.5|4028|4028.5|4028|128
1629970480000|2021-08-26 09:34:40|4029|4028.5|4029.5|4028.5|4029.5|4028.5|4029|4028|150
1629970490000|2021-08-26 09:34:50||4029||4029||4029||4029|152
1629970500000|2021-08-26 09:35:00|4030|4029.5|4030.5|4029.5|4030.5|4029.5|4030|4029.5|561
1629970510000|2021-08-26 09:35:10||4030||4030||4030||4030|0
1629970520000|2021-08-26 09:35:20|||||||||65
1629970530000|2021-08-26 09:35:30|||||||||33
1629970540000|2021-08-26 09:35:40|4031|4030.5|4030.5|4030|4031|4030.5|4030.5|4030|725
1629970550000|2021-08-26 09:35:50|4031|4030.5|4031.5|4030.5|4031.5|4030.5|4031|4030.5|60
1629970560000|2021-08-26 09:36:00|||||||||115
1629970570000|2021-08-26 09:36:10|4031|4030|4031|4030|4031|4030|4030.5|4030|2695
1629970580000|2021-08-26 09:36:20||4030.5||4030.5||4030.5||4030.5|0
1629970600000|2021-08-26 09:36:40|4031.5|4031|4031.5|4031|4031.5|4031|4031.5|4030.5|100
1629970620000|2021-08-26 09:37:00|4032||4032||4032||4032||100
1629970630000|2021-08-26 09:37:10|4031.5|4030.5|4031|4030|4032|4031|4030.5|4030|3119
1629970640000|2021-08-26 09:37:20|4031.5||4031.5||4031.5||4031||0
1629970650000|2021-08-26 09:37:30|4031||4031.5||4031.5||4031||0
1629970680000|2021-08-26 09:38:00|4031||4030.5||4031||4030.5||584
1629970690000|2021-08-26 09:38:10|4031||4031||4031||4031||95
1629970700000|2021-08-26 09:38:20|4030.5||4031||4031||4030.5||0
1629970710000|2021-08-26 09:38:30|4030.5|4030.5|4030.5|4029.5|4031|4030.5|4030.5|4029.5|2019
1629970720000|2021-08-26 09:38:40|4030|4029|4030.5|4029.5|4030.5|4030|4030|4029|177
1629970730000|2021-08-26 09:38:50|4031|4030|4031|4030|4031.5|4030|4031|4030|0
1629970740000|2021-08-26 09:39:00|4031.5|4030.5|4032|4031|4032|4031|4031.5|4030.5|249
1629970750000|2021-08-26 09:39:10|||||||||84
1629970770000|2021-08-26 09:39:30|||||||||25
1629970800000|2021-08-26 09:40:00|4031.5|4030.5|4030.5|4030|4032|4030.5|4030.5|4029.5|1748
1629970810000|2021-08-26 09:40:10|4031|4029.5|4030|4029.5|4031.5|4030.5|4030|4029|1015
1629970820000|2021-08-26 09:40:20||4029||4029.5||4029.5||4029|0
1629970830000|2021-08-26 09:40:30|||||||||12
1629970840000|2021-08-26 09:40:40|4029.5|4029|4030|4029|4030|4029|4029.5|4029|78
1629970850000|2021-08-26 09:40:50|4029|4028.5|4029|4028|4029|4028.5|4029|4027.5|1710
1629970860000|2021-08-26 09:41:00|4028.5|4027.5|4028|4026.5|4028.5|4027.5|4028|4026.5|473
1629970870000|2021-08-26 09:41:10|4027.5|4026|4027|4026|4027.5|4026.5|4026.5|4025|661
1629970880000|2021-08-26 09:41:20|4027.5|4026.5|4027|4026|4027.5|4027|4026.5|4026|929
1629970900000|2021-08-26 09:41:40|4026.5||4026.5||4027||4026.5||431
1629970910000|2021-08-26 09:41:50||4025.5||4025.5||4025.5||4025.5|24
1629970920000|2021-08-26 09:42:00|4027|4026|4027|4026|4027|4026|4027|4026|0
1629970960000|2021-08-26 09:42:40|4026.5||4026.5||4027||4026.5||464
1629970970000|2021-08-26 09:42:50|4027|4026.5|4028.5|4027.5|4028.5|4027.5|4026.5|4026|1086
1629970980000|2021-08-26 09:43:00||4028||4028||4028||4028|0
1629970990000|2021-08-26 09:43:10|4028|4027.5|4028.5|4027|4028.5|4027.5|4028|4027|393
1629971000000|2021-08-26 09:43:20|4028|4027.5|4028.5|4027|4028.5|4027.5|4028|4027|0
1629971010000|2021-08-26 09:43:30|4028|4027.5|4028.5|4027.5|4028.5|4027.5|4028|4027|0
1629971020000|2021-08-26 09:43:40|4029|4028|4029|4027.5|4029.5|4028.5|4029|4027.5|167
1629971030000|2021-08-26 09:43:50|4029.5|4028|4029.5|4028.5|4029.5|4028.5|4029.5|4028|0
1629971040000|2021-08-26 09:44:00|4029|4028|4027.5|4027|4029|4028|4027.5|4026.5|2594
1629971050000|2021-08-26 09:44:10|4027|4026.5|4027|4026.5|4027|4026.5|4027|4026.5|88
1629971070000|2021-08-26 09:44:30|4026.5|4026|4027|4026|4027|4026|4026.5|4026|555
1629971080000|2021-08-26 09:44:40|4027.5||4027||4027.5||4027||0
1629971090000|2021-08-26 09:44:50|4026.5|4025.5|4027|4025.5|4027|4025.5|4026.5|4025|281
1629971100000|2021-08-26 09:45:00|4026.5|4025|4026.5|4025|4027|4025.5|4026|4025|428
1629971130000|2021-08-26 09:45:30|4026||4026||4026||4026||0
1629971140000|2021-08-26 09:45:40|4025.5||4026||4026||4025.5||527
1629971150000|2021-08-26 09:45:50|4025.5|4024.5|4024|4023|4026|4024.5|4023.5|4022.5|2026
1629971160000|2021-08-26 09:46:00|4024.5|4023.5|4025|4024.5|4025.5|4024.5|4024|4023.5|673
1629971170000|2021-08-26 09:46:10|4025.5|4025|4025.5|4024.5|4026|4025|4025|4024.5|294
1629971180000|2021-08-26 09:46:20|4025|4024|4025.5|4024|4025.5|4024|4024.5|4023.5|1412
1629971190000|2021-08-26 09:46:30|4025||4025.5||4025.5||4025||0
1629971200000|2021-08-26 09:46:40|4025||4025||4025.5||4025||0
1629971210000|2021-08-26 09:46:50|4024.5|4023.5|4024|4023.5|4024.5|4023.5|4024|4023|1760
1629971220000|2021-08-26 09:47:00|4024.5||4024.5||4024.5||4024.5||0
1629971230000|2021-08-26 09:47:10|4025|4024|4025|4024|4026|4025|4025|4024|709
1629971240000|2021-08-26 09:47:20|4025.5||4025||4025.5||4025||0
1629971250000|2021-08-26 09:47:30|4025.5||4025.5||4025.5||4025||0
1629971260000|2021-08-26 09:47:40|4025||4025.5||4025.5||4025||0
1629971270000|2021-08-26 09:47:50|4026|4024.5|4026|4025|4026|4025|4026|4024.5|0
1629971280000|2021-08-26 09:48:00|4025.5|4024.5|4025.5|4024|4025.5|4024.5|4025|4024|632
1629971340000|2021-08-26 09:49:00|4025||4025.5||4025.5||4025||141
1629971350000|2021-08-26 09:49:10|4026|4024.5|4026|4025|4026|4025.5|4026|4024|291
1629971360000|2021-08-26 09:49:20|4025.5||4026||4026||4025.5||30
1629971370000|2021-08-26 09:49:30|||||||||177
1629971380000|2021-08-26 09:49:40||4025.5||4025.5||4025.5||4025|0
1629971390000|2021-08-26 09:49:50|4025.5|4025|4025.5|4025|4025.5|4025|4025.5|4025|354
1629971400000|2021-08-26 09:50:00|4025|4024.5|4025.5|4024.5|4025.5|4025|4025|4024|2889
1629971430000|2021-08-26 09:50:30|4026|4025|4026|4024.5|4026|4025|4026|4024.5|337
1629971440000|2021-08-26 09:50:40|4025.5|4025|4026|4025.5|4026.5|4026|4025.5|4025|13010
1629971450000|2021-08-26 09:50:50|4026.5||4026.5||4026.5||4026.5||533
1629971470000|2021-08-26 09:51:10|4026|4025|4026|4025|4026|4025.5|4025.5|4025|3833
1629971490000|2021-08-26 09:51:30|4025.5|4024.5|4025.5|4024.5|4025.5|4024.5|4025.5|4024.5|1110
1629971500000|2021-08-26 09:51:40|4025||4025||4025||4025||0
1629971510000|2021-08-26 09:51:50|4024.5|4024|4024.5|4024|4024.5|4024|4024.5|4024|505
1629971530000|2021-08-26 09:52:10|4024|4023.5|4024|4023|4024|4023.5|4024|4023|562
1629971540000|2021-08-26 09:52:20|4024.5||4024.5||4024.5||4024.5||0
1629971550000|2021-08-26 09:52:30|4024||4024.5||4024.5||4024||159
1629971600000|2021-08-26 09:53:20|4025|4023.5|4025.5|4025|4025.5|4025|4025|4023.5|1113
1629971610000|2021-08-26 09:53:30|4026|4025.5|4026|4025|4026|4025.5|4025.5|4025|263
1629971620000|2021-08-26 09:53:40|4025.5|4024.5|4024.5|4024|4025.5|4024.5|4024.5|4024|865
1629971630000|2021-08-26 09:53:50|||||||||200
1629971640000|2021-08-26 09:54:00|4024|4023.5|4024.5|4023.5|4024.5|4023.5|4024|4023|1041
1629971650000|2021-08-26 09:54:10|4025|4024|4025.5|4024.5|4025.5|4024.5|4025|4023.5|344
1629971660000|2021-08-26 09:54:20|4026|4025|4026|4025|4026|4025|4026|4025|80
1629971680000|2021-08-26 09:54:40|4026.5||4026||4026.5||4026||1
1629971690000|2021-08-26 09:54:50||4025.5||4025.5||4025.5||4025.5|0
1629971700000|2021-08-26 09:55:00|4026.5|4026|4026.5|4025.5|4026.5|4026|4026|4025.5|518
1629971750000|2021-08-26 09:55:50|4026|4025|4026|4025|4026|4025|4025.5|4025|910
1629971770000|2021-08-26 09:56:10|4026.5|4025.5|4026.5|4025.5|4026.5|4025.5|4026.5|4025.5|68
1629971780000|2021-08-26 09:56:20|||||||||3
1629971800000|2021-08-26 09:56:40|||||||||165
1629971810000|2021-08-26 09:56:50|||||||||393
1629971820000|2021-08-26 09:57:00||4026||4025.5||4026||4025.5|0
1629971850000|2021-08-26 09:57:30|4026||4026.5||4026.5||4026||35
1629971870000|2021-08-26 09:57:50|4026|4026|4026|4025.5|4026|4026|4026|4025.5|66
1629971880000|2021-08-26 09:58:00|4026.5|4026|4026.5|4026|4026.5|4026|4026.5|4026|5
1629971910000|2021-08-26 09:58:30|||||||||1105
1629971930000|2021-08-26 09:58:50|4027|4026.5|4027|4026.5|4027.5|4027|4027|4026.5|14769
1629971940000|2021-08-26 09:59:00|4026.5|4026|4027|4026.5|4027|4026.5|4026.5|4026|1397
1629971950000|2021-08-26 09:59:10|4026.5|4026|4026.5|4026|4026.5|4026|4026.5|4026|1401
1629971960000|2021-08-26 09:59:20|||||||||4
1629971970000|2021-08-26 09:59:30|||||||||100
1629971990000|2021-08-26 09:59:50|4027|4026.5|4027|4026.5|4027|4026.5|4027|4026.5|617
1629972010000|2021-08-26 10:00:10|||||||||1699
1629972020000|2021-08-26 10:00:20|||||||||79
1629972030000|2021-08-26 10:00:30|4027.5|4027|4028|4027|4028|4027|4027.5|4027|176
1629972060000|2021-08-26 10:01:00|4027.5||4028||4028||4027.5||0
1629972070000|2021-08-26 10:01:10|4027.5|4026.5|4027|4026.5|4027.5|4026.5|4027|4026|3405
1629972080000|2021-08-26 10:01:20|4026.5|4026|4026.5|4026|4026.5|4026|4026.5|4026|60
1629972090000|2021-08-26 10:01:30|4027||4027||4027||4027||64
1629972100000|2021-08-26 10:01:40|4026.5|4025.5|4026|4025.5|4026.5|4025.5|4026|4025.5|1370
1629972110000|2021-08-26 10:01:50|4026.5||4026.5||4026.5||4026.5||68
1629972120000|2021-08-26 10:02:00|4027|4026|4027|4026|4027|4026|4027|4026|208
1629972140000|2021-08-26 10:02:20||4026.5||4026||4026.5||4026|252
1629972190000|2021-08-26 10:03:10||4026.5||4026.5||4026.5||4026.5|0
1629972200000|2021-08-26 10:03:20|||||||||131
1629972220000|2021-08-26 10:03:40|4026.5|4026|4026.5|4026|4027|4026.5|4026.5|4026|2887
1629972230000|2021-08-26 10:03:50|4026|4025.5|4026|4025.5|4026|4025.5|4026|4025.5|667
1629972240000|2021-08-26 10:04:00|4025.5|4025|4025.5|4025|4025.5|4025|4025.5|4025|336
1629972250000|2021-08-26 10:04:10|4025|4024.5|4025|4024.5|4025|4024.5|4025|4024.5|228
1629972260000|2021-08-26 10:04:20|||||||||12
1629972270000|2021-08-26 10:04:30|||||||||12
1629972280000|2021-08-26 10:04:40|||||||||140
1629972300000|2021-08-26 10:05:00|4025.5|4025|4026|4025.5|4026|4025.5|4025.5|4025|1494
1629972310000|2021-08-26 10:05:10|||||||||60
1629972330000|2021-08-26 10:05:30|4026.5|4025|4025|4024.5|4026.5|4025|4025|4024|1312
1629972340000|2021-08-26 10:05:40|4024.5|4024|4025|4023.5|4025|4024|4024.5|4023.5|113
1629972350000|2021-08-26 10:05:50|4024.5|4024|4024.5|4023.5|4025|4024|4024|4023.5|589
1629972360000|2021-08-26 10:06:00|4025|4024|4024.5|4024|4025|4024.5|4024.5|4024|517
1629972380000|2021-08-26 10:06:20|||||||||97
1629972390000|2021-08-26 10:06:30|4025|4024.5|4024.5|4024|4025|4024.5|4024.5|4024|353
1629972400000|2021-08-26 10:06:40|||||||||35
1629972420000|2021-08-26 10:07:00|4025|4024.5|4026|4025.5|4026|4025.5|4025|4024|466
1629972430000|2021-08-26 10:07:10||4025||4025||4025||4025|0
1629972440000|2021-08-26 10:07:20|4026.5|4025.5|4027.5|4026|4027.5|4026.5|4026.5|4025.5|201
1629972460000|2021-08-26 10:07:40||4026.5||4027||4027||4026.5|0
1629972470000|2021-08-26 10:07:50||4026.5||4026.5||4027||4026.5|64
1629972480000|2021-08-26 10:08:00|4027|4027|4026.5|4025.5|4027|4027|4026.5|4025.5|2212
1629972490000|2021-08-26 10:08:10|4026|4025|4026|4025|4026|4025|4026|4025|0
1629972500000|2021-08-26 10:08:20|4025.5|4024.5|4025.5|4024.5|4025.5|4024.5|4025.5|4024.5|430
1629972520000|2021-08-26 10:08:40|4025||4025||4025||4025||0
1629972530000|2021-08-26 10:08:50|4025.5|4024|4025.5|4024.5|4025.5|4025|4025.5|4024|146
1629972550000|2021-08-26 10:09:10|4025|4024|4025.5|4024|4025.5|4024|4025|4024|324
1629972560000|2021-08-26 10:09:20||4024.5||4024||4024.5||4024|0
1629972570000|2021-08-26 10:09:30|4026|4024.5|4026.5|4026|4027|4026|4026|4024.5|304
1629972580000|2021-08-26 10:09:40|4027|4026.5|4027|4025.5|4027|4026.5|4027|4025.5|166
1629972590000|2021-08-26 10:09:50||4026||4026||4026||4026|0
1629972600000|2021-08-26 10:10:00|4026.5|4025.5|4026|4024.5|4026.5|4025.5|4026|4024.5|633
1629972620000|2021-08-26 10:10:20|||||||||30
1629972630000|2021-08-26 10:10:30||4025||4025||4025||4025|25
1629972640000|2021-08-26 10:10:40|4025.5|4024.5|4026|4024.5|4026|4024.5|4025|4024|21
1629972650000|2021-08-26 10:10:50||4025||4025||4025||4025|0
1629972660000|2021-08-26 10:11:00|4025.5|4024.5|4026|4025|4026|4025|4025|4024.5|368
1629972680000|2021-08-26 10:11:20||4024.5||4024.5||4025||4024.5|0
1629972690000|2021-08-26 10:11:30||4025||4025||4025||4025|0
1629972700000|2021-08-26 10:11:40|4025.5|4024.5|4025|4024.5|4025.5|4024.5|4025|4024.5|3
1629972710000|2021-08-26 10:11:50|||||||||247
1629972720000|2021-08-26 10:12:00|4024.5|4024|4025|4024|4025|4024|4024.5|4024|992
1629972780000|2021-08-26 10:13:00|4025.5|4024.5|4025.5|4024.5|4025.5|4025|4025.5|4024|327
1629972820000|2021-08-26 10:13:40|||||||||100
1629972840000|2021-08-26 10:14:00|||||||||391
1629972850000|2021-08-26 10:14:10|4025||4025.5||4025.5||4025||0
1629972890000|2021-08-26 10:14:50|4025|4024|4024|4023|4025|4024|4024|4023|2245
1629972900000|2021-08-26 10:15:00|4024.5|4023.5|4024.5|4023.5|4025|4024|4024.5|4023.5|1243
1629972910000|2021-08-26 10:15:10|4025|4024|4025.5|4025|4025.5|4025|4024.5|4024|1451
1629972920000|2021-08-26 10:15:20|4026|4025.5|4026|4025|4026|4025.5|4026|4025|247
1629972930000|2021-08-26 10:15:30|||||||||1302
1629972950000|2021-08-26 10:15:50|4025.5||4025.5||4025.5||4025.5||0
1629972960000|2021-08-26 10:16:00|4025|4024.5|4024.5|4024|4025|4024.5|4024.5|4024|788
1629972970000|2021-08-26 10:16:10|4025|4024.5|4025|4024.5|4025|4024.5|4025|4024|17
1629973020000|2021-08-26 10:17:00|4025.5|4024|4024.5|4023.5|4025.5|4024|4024.5|4023.5|953
1629973030000|2021-08-26 10:17:10|4025|4024|4025|4024|4025|4024|4025|4024|123
1629973050000|2021-08-26 10:17:30|4025.5|4024.5|4025.5|4024.5|4025.5|4025|4025.5|4024.5|350
1629973070000|2021-08-26 10:17:50|4026|4025|4026|4024.5|4026|4025|4025.5|4024.5|0
1629973080000|2021-08-26 10:18:00|4025.5||4025.5||4026||4025.5||0
1629973100000|2021-08-26 10:18:20|4025||4025.5||4025.5||4025||0
1629973140000|2021-08-26 10:19:00|4025|4025|4026|4025.5|4026|4025.5|4025|4025|640
1629973150000|2021-08-26 10:19:10|4026.5|4026|4025.5|4024.5|4026.5|4026|4025.5|4024.5|2657
1629973160000|2021-08-26 10:19:20|4025|4024|4026|4024.5|4026|4024.5|4024.5|4024|1156
1629973180000|2021-08-26 10:19:40|4025.5|4024|4026|4024.5|4026|4024.5|4025|4024|8
1629973200000|2021-08-26 10:20:00|4026.5|4025|4027|4025.5|4027|4026|4026.5|4025|155
1629973210000|2021-08-26 10:20:10|4026.5|4026|4026.5|4025.5|4027|4026|4026.5|4025.5|33
1629973220000|2021-08-26 10:20:20|||||||||244
1629973250000|2021-08-26 10:20:50|4026||4026||4026||4026||125
1629973260000|2021-08-26 10:21:00|4025.5|4025|4026|4024.5|4026|4025.5|4025|4024.5|670
1629973270000|2021-08-26 10:21:10||4025||4025||4025||4025|0
1629973280000|2021-08-26 10:21:20||4024.5||4024.5||4024.5||4024.5|0
1629973290000|2021-08-26 10:21:30|4025.5|4025|4025|4023.5|4025.5|4025|4024.5|4023.5|833
1629973310000|2021-08-26 10:21:50|||||||||15
1629973330000|2021-08-26 10:22:10|4024.5|4024|4024.5|4024|4025|4024|4024.5|4023.5|50
1629973340000|2021-08-26 10:22:20|4024|4023.5|4025|4023.5|4025|4024|4024|4023.5|250
1629973350000|2021-08-26 10:22:30||4024||4023.5||4024||4023.5|0
1629973360000|2021-08-26 10:22:40|4024.5|4024|4025|4024|4025|4024|4024.5|4024|500
1629973370000|2021-08-26 10:22:50|4025.5|4024.5|4026|4025|4026|4025|4025.5|4024.5|417
1629973380000|2021-08-26 10:23:00||4024.5||4025||4025||4024.5|0
1629973390000|2021-08-26 10:23:10||4024.5||4025||4025||4024.5|0
1629973400000|2021-08-26 10:23:20|4026.5|4025.5|4026.5|4025.5|4026.5|4026|4026.5|4025.5|269
1629973410000|2021-08-26 10:23:30|4026|4025|4026.5|4025|4026.5|4025.5|4025.5|4024.5|1458
1629973420000|2021-08-26 10:23:40||4025.5||4025.5||4025.5||4025|0
1629973430000|2021-08-26 10:23:50|4026|4025|4026.5|4025.5|4026.5|4025.5|4026|4025|0
1629973440000|2021-08-26 10:24:00|4026|4025|4026.5|4025|4026.5|4025|4026|4025|0
1629973490000|2021-08-26 10:24:50|4026||4026||4026||4026||0
1629973520000|2021-08-26 10:25:20|4026.5|4025.5|4026.5|4025.5|4026.5|4026|4026.5|4025.5|521
1629973530000|2021-08-26 10:25:30|||||||||298
1629973540000|2021-08-26 10:25:40||4026||4025.5||4026||4025.5|33
1629973550000|2021-08-26 10:25:50|||||||||20
1629973560000|2021-08-26 10:26:00|4026|4025|4026|4025|4026|4025.5|4025.5|4025|2634
1629973570000|2021-08-26 10:26:10|||||||||214
1629973580000|2021-08-26 10:26:20|4025.5||4025.5||4025.5||4025.5||173
1629973590000|2021-08-26 10:26:30|4026||4026||4026||4026||0
1629973600000|2021-08-26 10:26:40|4025.5|4024.5|4025|4024|4025.5|4024.5|4025|4024|1170
1629973610000|2021-08-26 10:26:50|4024.5|4023.5|4024.5|4023.5|4024.5|4024|4024.5|4023.5|23
1629973620000|2021-08-26 10:27:00|4024|4023|4023.5|4022.5|4024|4023|4023.5|4022.5|1090
1629973630000|2021-08-26 10:27:10|||||||||137
1629973650000|2021-08-26 10:27:30|4024|4023|4024.5|4023|4024.5|4023.5|4024|4023|1226
1629973660000|2021-08-26 10:27:40|4024|4023.5|4024.5|4023|4024.5|4023.5|4024|4023|0
1629973680000|2021-08-26 10:28:00|4024|4024|4024.5|4023|4024.5|4024|4024|4023|124
1629973690000|2021-08-26 10:28:10||4023.5||4023.5||4023.5||4023.5|0
1629973700000|2021-08-26 10:28:20|4024||4024.5||4024.5||4024||375
1629973710000|2021-08-26 10:28:30|4024|4023|4023.5|4023|4024|4023|4023.5|4023|12
1629973740000|2021-08-26 10:29:00|4023|4022.5|4023.5|4022.5|4023.5|4023|4023|4022.5|761
1629973760000|2021-08-26 10:29:20|4024|4023|4024.5|4023.5|4024.5|4023.5|4024|4023|693
1629973800000|2021-08-26 10:30:00|4024|4023|4025|4024.5|4025|4024.5|4024|4023|2391
1629973810000|2021-08-26 10:30:10|4025.5|4025|4026.5|4025|4026.5|4025|4025.5|4025|396
1629973840000|2021-08-26 10:30:40|4027|4025.5|4026|4025.5|4027.5|4026.5|4026|4025.5|1934
1629973850000|2021-08-26 10:30:50|4025.5|4025|4026.5|4025.5|4026.5|4025.5|4025.5|4024.5|1056
1629973870000|2021-08-26 10:31:10|4027|4026|4027.5|4026.5|4027.5|4026.5|4027|4025.5|1109
1629973880000|2021-08-26 10:31:20|4027||4027.5||4027.5||4027||13
1629973910000|2021-08-26 10:31:50|4027|4027|4028|4027|4028.5|4027.5|4027|4026|8902
1629973920000|2021-08-26 10:32:00|4027.5|4026.5|4027|4026|4027.5|4026.5|4026.5|4026|2180
1629973930000|2021-08-26 10:32:10|4026.5|4025.5|4026.5|4025.5|4027|4026|4026.5|4025|1143
1629973960000|2021-08-26 10:32:40|4026|4025|4026.5|4025|4026.5|4025.5|4025.5|4024.5|397
1629973980000|2021-08-26 10:33:00||4025.5||4025.5||4025.5||4025|550
1629973990000|2021-08-26 10:33:10|4026|4025|4026|4025|4026|4025|4026|4025|18
1629974000000|2021-08-26 10:33:20|4025.5|4024.5|4025.5|4024.5|4026|4025|4025|4024|1241
1629974010000|2021-08-26 10:33:30|4026|4025.5|4025.5|4024.5|4026|4025.5|4025.5|4024.5|106
1629974020000|2021-08-26 10:33:40|4025|4024|4025.5|4024.5|4025.5|4024.5|4025|4024|0
1629974040000|2021-08-26 10:34:00|4025||4025.5||4025.5||4025||0
1629974050000|2021-08-26 10:34:10|4026|4025|4026|4025.5|4026|4025.5|4026|4025|999
1629974060000|2021-08-26 10:34:20|4025.5|4025|4025.5|4025|4025.5|4025|4025.5|4025|165
1629974070000|2021-08-26 10:34:30|||||||||350
1629974090000|2021-08-26 10:34:50|4025|4024.5|4025.5|4025|4025.5|4025|4024.5|4023.5|2518
1629974100000|2021-08-26 10:35:00|||||||||10
1629974110000|2021-08-26 10:35:10|4025|4024.5|4025|4024|4025|4024.5|4025|4024|179
1629974120000|2021-08-26 10:35:20|4025.5|4024.5|4025.5|4024.5|4025.5|4025|4025.5|4024.5|45
1629974130000|2021-08-26 10:35:30||4024||4024.5||4024.5||4024|0
1629974140000|2021-08-26 10:35:40||4025||4024.5||4025||4024.5|124
1629974160000|2021-08-26 10:36:00|4026|4025|4025.5|4025|4026|4025.5|4025.5|4025|535
1629974170000|2021-08-26 10:36:10|4026|4025.5|4026|4025|4026|4025.5|4026|4025|213
1629974180000|2021-08-26 10:36:20|||||||||360
1629974190000|2021-08-26 10:36:30|4025.5|4025.5|4025.5|4025|4026|4025.5|4025.5|4025|633
1629974200000|2021-08-26 10:36:40|4026||4026||4026||4026||115
1629974210000|2021-08-26 10:36:50|4025.5|4025.5|4026|4025|4026|4025.5|4025.5|4025|1429
1629974220000|2021-08-26 10:37:00|4026.5|4025.5|4026.5|4025.5|4026.5|4026|4026.5|4025.5|181
1629974230000|2021-08-26 10:37:10|4027|4026|4027|4026|4027|4026|4026.5|4026|197
1629974250000|2021-08-26 10:37:30|||||||||70
1629974270000|2021-08-26 10:37:50|4027.5|4026.5|4027.5|4027|4027.5|4027|4027.5|4026.5|518
1629974280000|2021-08-26 10:38:00||4026.5||4026.5||4026.5||4026.5|62
1629974290000|2021-08-26 10:38:10|4027|4026|4027|4026|4027.5|4026|4027|4026|5175
1629974300000|2021-08-26 10:38:20|4026.5||4027||4027||4026.5||0
1629974320000|2021-08-26 10:38:40|||||||||100
1629974360000|2021-08-26 10:39:20||4026.5||4026.5||4026.5||4026.5|0
1629974370000|2021-08-26 10:39:30|4027.5|4027|4028|4027.5|4028|4027.5|4027.5|4027|478
1629974440000|2021-08-26 10:40:40|4028.5|4028|4029|4028.5|4029|4028.5|4028|4027.5|13253
1629974450000|2021-08-26 10:40:50|4028.5|4028|4030|4029|4030|4029|4028.5|4028|2473
1629974460000|2021-08-26 10:41:00|4029.5||4029.5||4030||4029.5||0
1629974470000|2021-08-26 10:41:10|||||||||560
1629974490000|2021-08-26 10:41:30|||||||||109
1629974500000|2021-08-26 10:41:40|4029|4028.5|4029.5|4029|4029.5|4029|4029|4028.5|3649
1629974510000|2021-08-26 10:41:50|4029|4028.5|4028.5|4028|4029|4028.5|4028.5|4027.5|6093
1629974520000|2021-08-26 10:42:00|4029|4028.5|4029|4028.5|4029|4028.5|4029|4028.5|117
1629974530000|2021-08-26 10:42:10|4028.5|4028|4029|4028|4029|4028|4028.5|4028|156
1629974570000|2021-08-26 10:42:50|4029.5|4028.5|4029.5|4028.5|4029.5|4029|4029|4028.5|488
1629974580000|2021-08-26 10:43:00|4029|4029|4029.5|4028.5|4029.5|4029|4029|4028.5|100
1629974590000|2021-08-26 10:43:10|4029||4029.5||4029.5||4029||0
1629974600000|2021-08-26 10:43:20|||||||||16
1629974640000|2021-08-26 10:44:00|4030|4029|4029.5|4029|4030|4029|4029.5|4029|1014
1629974650000|2021-08-26 10:44:10|4030|4029.5|4029.5|4029|4030|4029.5|4029.5|4029|527
1629974670000|2021-08-26 10:44:30|4030|4029.5|4030|4029.5|4030|4029.5|4030|4029|546
1629974680000|2021-08-26 10:44:40|4029.5|4029|4029.5|4029|4030|4029.5|4029.5|4029|163
1629974690000|2021-08-26 10:44:50|4029|4028.5|4029|4028|4029|4028.5|4029|4028|1355
1629974700000|2021-08-26 10:45:00|4028.5|4028.5|4028.5|4028|4029|4028.5|4028.5|4028|338
1629974710000|2021-08-26 10:45:10|4029|4028.5|4029|4028.5|4029|4028.5|4029|4028.5|159
1629974750000|2021-08-26 10:45:50|4029.5|4029|4030|4029|4030|4029|4029.5|4029|510
1629974760000|2021-08-26 10:46:00||4029.5||4029.5||4029.5||4029.5|0
1629974770000|2021-08-26 10:46:10|4030.5|4030|4031.5|4030.5|4031.5|4030.5|4030.5|4030|910
1629974780000|2021-08-26 10:46:20|4032|4031|4032.5|4031.5|4032.5|4031.5|4032|4031|312
1629974790000|2021-08-26 10:46:30|4033|4032|4032.5|4032|4033|4032|4032.5|4032|69
1629974800000|2021-08-26 10:46:40|4033|4032.5|4033|4032.5|4033|4032.5|4033|4032.5|322
1629974810000|2021-08-26 10:46:50|4033.5|4033|4033|4032.5|4033.5|4033|4033|4032.5|375
1629974820000|2021-08-26 10:47:00|4032.5|4032|4032.5|4031.5|4033|4032|4032|4031.5|3679
1629974830000|2021-08-26 10:47:10|4032||4032.5||4032.5||4032||0
1629974840000|2021-08-26 10:47:20|4032||4032||4032.5||4032||0
1629974860000|2021-08-26 10:47:40|4031.5|4031|4031.5|4031|4031.5|4031|4031.5|4030.5|894
1629974870000|2021-08-26 10:47:50|4032|4031.5|4032|4031|4032|4031.5|4032|4031|109
1629974880000|2021-08-26 10:48:00||4031.5||4031.5||4031.5||4031.5|0
1629974890000|2021-08-26 10:48:10|4032.5|4032|4033.5|4032.5|4033.5|4032.5|4032.5|4032|372
1629974900000|2021-08-26 10:48:20|4033|4032|4033|4032|4033.5|4032|4032.5|4032|183
1629974940000|2021-08-26 10:49:00|4032.5|4031.5|4032|4031|4032.5|4032|4032|4031|2539
1629975000000|2021-08-26 10:50:00|4031.5|4030.5|4031.5|4030.5|4032|4030.5|4030.5|4030|782
1629975010000|2021-08-26 10:50:10|||||||||350
1629975020000|2021-08-26 10:50:20|4031||4031||4031||4031||591
1629975030000|2021-08-26 10:50:30|4031.5|4031|4031|4030|4031.5|4031|4031|4030|554
1629975050000|2021-08-26 10:50:50|4030.5|4029.5|4030.5|4029.5|4030.5|4029.5|4030.5|4029.5|457
1629975080000|2021-08-26 10:51:20|4031|4030|4031|4030|4031|4030.5|4031|4030|140
1629975090000|2021-08-26 10:51:30|4031.5|4030.5|4032|4031.5|4032|4031.5|4031.5|4030.5|870
1629975100000|2021-08-26 10:51:40|4031.5|4031|4032|4031|4032|4031|4031.5|4030.5|173
1629975130000|2021-08-26 10:52:10|||||||||150
1629975150000|2021-08-26 10:52:30|4031.5||4032||4032||4031.5||62
1629975170000|2021-08-26 10:52:50|||||||||6
1629975210000|2021-08-26 10:53:30|4031.5|4030.5|4031|4030.5|4032|4030.5|4031|4030.5|979
1629975220000|2021-08-26 10:53:40|4030.5|4030|4031|4030|4031|4030|4030.5|4030|467
1629975240000|2021-08-26 10:54:00|4030.5||4031||4031||4030.5||0
1629975260000|2021-08-26 10:54:20|||||||||188
1629975280000|2021-08-26 10:54:40|4031.5|4030.5|4032|4031|4032|4031|4031.5|4030.5|1068
1629975290000|2021-08-26 10:54:50||4031.5||4031.5||4031.5||4031.5|107
1629975300000|2021-08-26 10:55:00|4032.5|4032|4032.5|4031.5|4032.5|4032|4032.5|4031.5|620
1629975310000|2021-08-26 10:55:10|4032||4032||4032||4032||93
1629975320000|2021-08-26 10:55:20|||||||||96
1629975330000|2021-08-26 10:55:30|||||||||34
1629975340000|2021-08-26 10:55:40|4032.5|4032|4032.5|4031.5|4032.5|4032|4032|4031.5|269
1629975350000|2021-08-26 10:55:50||4032||4032||4032||4032|68
1629975360000|2021-08-26 10:56:00|||||||||68
1629975370000|2021-08-26 10:56:10|4033|4032.5|4033.5|4032.5|4033.5|4033|4032.5|4032|435
1629975380000|2021-08-26 10:56:20||4033||4033||4033||4033|87
1629975390000|2021-08-26 10:56:30|||||||||359
1629975400000|2021-08-26 10:56:40|4034|4033.5|4032.5|4031.5|4034.5|4033.5|4032.5|4031.5|4713
1629975410000|2021-08-26 10:56:50|4032|4032|4032.5|4031.5|4032.5|4032|4032|4031.5|135
1629975420000|2021-08-26 10:57:00|4032||4032||4032||4032||12
1629975430000|2021-08-26 10:57:10|||||||||96
1629975450000|2021-08-26 10:57:30|||||||||445
1629975460000|2021-08-26 10:57:40|4032.5|4032|4033|4031.5|4033|4032|4032|4031.5|805
1629975470000|2021-08-26 10:57:50||4032||4031.5||4032||4031.5|70
1629975480000|2021-08-26 10:58:00|4032.5|4032|4032.5|4031.5|4032.5|4032|4032.5|4031.5|389
1629975490000|2021-08-26 10:58:10|4032|4031|4032.5|4031.5|4032.5|4031.5|4031.5|4031|908
1629975500000|2021-08-26 10:58:20||4031||4031.5||4031.5||4031|86
1629975510000|2021-08-26 10:58:30||4031||4032||4032||4031|202
1629975520000|2021-08-26 10:58:40|4033||4033||4033||4033||156
1629975530000|2021-08-26 10:58:50|4032.5|4031.5|4032.5|4031.5|4032.5|4031.5|4032|4031|716
1629975540000|2021-08-26 10:59:00||4032||4032||4032||4032|114
1629975550000|2021-08-26 10:59:10|||||||||122
1629975560000|2021-08-26 10:59:20|4032|4031.5|4032.5|4032|4032.5|4032|4032|4031.5|1347
1629975570000|2021-08-26 10:59:30|4033|4032.5|4034|4033|4034|4033|4032.5|4032|870
1629975580000|2021-08-26 10:59:40|4033.5|4033.5|4033.5|4032.5|4033.5|4033.5|4033.5|4032.5|241
1629975590000|2021-08-26 10:59:50|4034|4033|4034|4033|4034|4033|4033.5|4032.5|1602
1629975600000|2021-08-26 11:00:00|4033.5||4033.5||4033.5||4033.5||0
1629975610000|2021-08-26 11:00:10|4034||4033.5||4034||4033.5||0
1629975620000|2021-08-26 11:00:20|4034|4033.5|4034|4033.5|4034|4033.5|4034|4033.5|235
1629975660000|2021-08-26 11:01:00|4033.5|4033|4034|4033|4034|4033.5|4033.5|4033|1728
1629975700000|2021-08-26 11:01:40|4033.5|4032.5|4033|4032|4034|4032.5|4033|4032|1124
1629975710000|2021-08-26 11:01:50|4032.5|4031.5|4032|4031|4032.5|4031.5|4032|4031|475
1629975720000|2021-08-26 11:02:00|4031.5||4032||4032||4031.5||12
1629975740000|2021-08-26 11:02:20|4032.5|4031.5|4032.5|4031.5|4032.5|4032|4032.5|4031|689
1629975750000|2021-08-26 11:02:30|4032||4032.5||4032.5||4032||0
1629975760000|2021-08-26 11:02:40||4032||4031.5||4032||4031.5|0
1629975800000|2021-08-26 11:03:20|4033|4032|4033.5|4032.5|4033.5|4032.5|4033|4032|913
1629975810000|2021-08-26 11:03:30|4033|4032|4032.5|4031.5|4033|4032|4032|4031.5|1181
1629975830000|2021-08-26 11:03:50|4032||4032||4032||4032||0
1629975840000|2021-08-26 11:04:00|4031.5|4031|4032|4031|4032|4031|4031.5|4031|1921
1629975850000|2021-08-26 11:04:10|4031.5|4030.5|4031.5|4030.5|4031.5|4030.5|4031.5|4030.5|426
1629975860000|2021-08-26 11:04:20|4031||4031.5||4031.5||4031||250
1629975890000|2021-08-26 11:04:50|4031|4031|4031|4030.5|4031|4031|4031|4030.5|15
1629975910000|2021-08-26 11:05:10|4030.5|4030|4031|4030|4031|4030|4030.5|4030|548
1629975920000|2021-08-26 11:05:20|4030.5||4031||4031||4030.5||0
1629975930000|2021-08-26 11:05:30|4030.5|4029.5|4030|4029|4030.5|4029.5|4029|4028|1102
1629975940000|2021-08-26 11:05:40||4029.5||4029.5||4029.5||4029.5|16116
1629975950000|2021-08-26 11:05:50|||||||||385
1629975970000|2021-08-26 11:06:10|4030.5|4030|4030|4029.5|4031|4030|4030|4029.5|1236
1629975980000|2021-08-26 11:06:20|4029.5|4029|4030|4029|4030|4029|4029.5|4029|1014
1629975990000|2021-08-26 11:06:30|||||||||500
1629976000000|2021-08-26 11:06:40|4029.5|4028.5|4029|4028|4030|4028.5|4029|4028|1501
1629976010000|2021-08-26 11:06:50|4029.5|4028.5|4029|4028.5|4030|4029|4029|4028|520
1629976020000|2021-08-26 11:07:00|4028.5|4027.5|4029|4028|4029|4028|4028.5|4027.5|19
1629976030000|2021-08-26 11:07:10|4028.5||4028.5||4028.5||4028.5||0
1629976040000|2021-08-26 11:07:20|4029||4029||4029||4028.5||0
1629976050000|2021-08-26 11:07:30|4028.5||4029||4029||4028.5||0
1629976080000|2021-08-26 11:08:00|4028.5||4029||4029||4028.5||411
1629976090000|2021-08-26 11:08:10|4029.5|4028.5|4030|4028.5|4030|4029|4029|4028.5|581
1629976100000|2021-08-26 11:08:20|4029.5||4029.5||4029.5||4029||47
1629976110000|2021-08-26 11:08:30|4029||4029||4029||4029||0
1629976120000|2021-08-26 11:08:40|||||||||117
1629976140000|2021-08-26 11:09:00|4029.5|4029|4029.5|4028.5|4030|4029|4029.5|4028.5|173
1629976170000|2021-08-26 11:09:30||4029||4028.5||4029||4028.5|58
1629976190000|2021-08-26 11:09:50|4030|4029|4030|4029.5|4030.5|4029.5|4030|4029|372
1629976200000|2021-08-26 11:10:00|4031|4030|4030.5|4029.5|4031|4030|4030.5|4029.5|603
1629976210000|2021-08-26 11:10:10||4030||4030||4030||4030|100
1629976220000|2021-08-26 11:10:20|||||||||3000
1629976230000|2021-08-26 11:10:30|4031|4030.5|4030|4028.5|4031|4030.5|4029.5|4028.5|3412
1629976240000|2021-08-26 11:10:40|4029.5||4029.5||4029.5||4029.5||0
1629976300000|2021-08-26 11:11:40|4030|4029|4031|4029.5|4031|4029.5|4030|4028.5|811
1629976310000|2021-08-26 11:11:50|4030.5||4030.5||4031||4030.5||98
1629976320000|2021-08-26 11:12:00|4031||4030.5||4031||4030.5||182
1629976330000|2021-08-26 11:12:10|4031||4031||4031||4031||0
1629976340000|2021-08-26 11:12:20|||||||||161
1629976350000|2021-08-26 11:12:30|4030.5||4031||4031||4030.5||182
1629976420000|2021-08-26 11:13:40|4031.5|4030|4032.5|4031.5|4032.5|4031.5|4031.5|4030|2664
1629976430000|2021-08-26 11:13:50|4032|4032|4032.5|4031.5|4032.5|4032|4032|4031.5|0
1629976440000|2021-08-26 11:14:00|4033|4032|4032.5|4032|4033|4032.5|4032.5|4032|1555
1629976450000|2021-08-26 11:14:10|4033|4032.5|4033.5|4032.5|4033.5|4032.5|4033|4032.5|1
1629976460000|2021-08-26 11:14:20|||||||||400
1629976500000|2021-08-26 11:15:00|4033|4033|4033|4032.5|4033.5|4033|4033|4032.5|533
1629976510000|2021-08-26 11:15:10|4032.5|4032|4032|4031.5|4032.5|4032|4032|4031.5|2869
1629976520000|2021-08-26 11:15:20|4032.5||4032.5||4032.5||4032.5||0
1629976540000|2021-08-26 11:15:40|||||||||2000
1629976570000|2021-08-26 11:16:10|4032||4032.5||4032.5||4032||100
1629976580000|2021-08-26 11:16:20|4033|4032|4032.5|4031.5|4033|4032|4032.5|4031.5|53
1629976590000|2021-08-26 11:16:30|4033|4032|4033.5|4032|4033.5|4032|4033|4032|426
1629976600000|2021-08-26 11:16:40||4032.5||4033||4033||4032.5|0
1629976620000|2021-08-26 11:17:00|4034||4034||4034||4034||133
1629976680000|2021-08-26 11:18:00|4033.5||4033.5||4033.5||4033.5||412
1629976700000|2021-08-26 11:18:20|4034||4033.5||4034||4033.5||99
1629976710000|2021-08-26 11:18:30|4033|4032.5|4033|4032|4033|4032.5|4032.5|4032|2118
1629976740000|2021-08-26 11:19:00|4032.5||4033||4033||4032.5||0
1629976750000|2021-08-26 11:19:10|4032.5||4033||4033||4032.5||0
1629976760000|2021-08-26 11:19:20|4033.5|4032.5|4034.5|4033|4034.5|4033.5|4033|4032.5|1362
1629976770000|2021-08-26 11:19:30||4033.5||4033.5||4033.5||4033.5|0
1629976780000|2021-08-26 11:19:40|4034||4034.5||4034.5||4034||0
1629976800000|2021-08-26 11:20:00|||||||||1
1629976810000|2021-08-26 11:20:10||4034||4034||4034||4034|0
1629976820000|2021-08-26 11:20:20|4035|4034.5|4035|4034|4035.5|4034.5|4035|4034|70
1629976830000|2021-08-26 11:20:30|4034.5||4035||4035||4034.5||0
1629976840000|2021-08-26 11:20:40|4034.5||4035||4035||4034.5||504
1629976860000|2021-08-26 11:21:00|4034.5||4034.5||4034.5||4034.5||0
1629976870000|2021-08-26 11:21:10|4035||4035||4035||4035||1
1629976890000|2021-08-26 11:21:30|4035.5|4034.5|4036|4035|4036|4035.5|4035.5|4034.5|633
1629976900000|2021-08-26 11:21:40|4036.5|4035.5|4036.5|4035.5|4036.5|4035.5|4036.5|4035.5|0
1629976940000|2021-08-26 11:22:20|4036|4036|4035|4034.5|4036.5|4036|4035|4034|4784
1629976950000|2021-08-26 11:22:30|||||||||79
1629976960000|2021-08-26 11:22:40|4035.5||4035.5||4035.5||4035.5||294
1629976980000|2021-08-26 11:23:00|4035|4035|4036|4035|4036|4035|4035|4034.5|492
1629977000000|2021-08-26 11:23:20|4035.5|4034.5|4035.5|4034.5|4035.5|4034.5|4035.5|4034.5|830
1629977020000|2021-08-26 11:23:40|||||||||24
1629977030000|2021-08-26 11:23:50|4035|4035|4034|4033.5|4035|4035|4034|4033.5|2499
1629977060000|2021-08-26 11:24:20|4034.5|4034|4034.5|4033.5|4035|4034|4034.5|4033.5|2142
1629977070000|2021-08-26 11:24:30|4035||4034.5||4035||4034.5||0
1629977080000|2021-08-26 11:24:40|4035|4034|4036|4035|4036|4035|4035|4034|134
1629977090000|2021-08-26 11:24:50|4035.5||4035.5||4035.5||4035.5||0
1629977100000|2021-08-26 11:25:00|4036|4034.5|4035|4034|4036|4034.5|4035|4033.5|1403
1629977110000|2021-08-26 11:25:10|4034.5||4034.5||4034.5||4034.5||5
1629977150000|2021-08-26 11:25:50|4034|4033.5|4033.5|4033|4034.5|4033.5|4033.5|4033|2397
1629977160000|2021-08-26 11:26:00|4033|4032.5|4033|4032.5|4033|4032.5|4033|4032.5|19
1629977170000|2021-08-26 11:26:10|4033.5|4033|4033.5|4032.5|4034|4033|4033.5|4032.5|658
1629977180000|2021-08-26 11:26:20|4033|4032|4033|4031.5|4033|4032|4033|4031.5|3
1629977190000|2021-08-26 11:26:30|4032.5||4032.5||4032.5||4032.5||0
1629977200000|2021-08-26 11:26:40|4032||4032.5||4032.5||4032||0
1629977210000|2021-08-26 11:26:50|4032||4032||4032||4032||0
1629977220000|2021-08-26 11:27:00|4031.5|4031|4031.5|4030.5|4031.5|4031|4031.5|4030.5|298
1629977240000|2021-08-26 11:27:20|4032|4031|4032|4031.5|4032|4031.5|4032|4031|8
1629977250000|2021-08-26 11:27:30|4032.5|4032|4033|4031.5|4033|4032|4032.5|4031.5|275
1629977260000|2021-08-26 11:27:40|4032.5||4033||4033||4032.5||0
1629977280000|2021-08-26 11:28:00|4032.5|4032|4032.5|4032|4032.5|4032.5|4032.5|4032|465
1629977290000|2021-08-26 11:28:10|||||||||16964
1629977300000|2021-08-26 11:28:20|4033|4032.5|4033|4032.5|4033|4032.5|4033|4032.5|62
1629977330000|2021-08-26 11:28:50|4032.5|4032|4032.5|4032|4032.5|4032|4032.5|4032|896
1629977340000|2021-08-26 11:29:00|||||||||108
1629977370000|2021-08-26 11:29:30|4032|4031.5|4032.5|4032|4032.5|4032|4032|4031.5|769
1629977380000|2021-08-26 11:29:40|4032|4031.5|4032|4031.5|4032|4031.5|4032|4031.5|12
1629977390000|2021-08-26 11:29:50|||||||||127
1629977410000|2021-08-26 11:30:10|4032.5|4032|4033|4032|4033.5|4032.5|4032.5|4032|310
1629977420000|2021-08-26 11:30:20|4032.5|4031.5|4032|4031|4032.5|4031.5|4032|4031|2625
1629977430000|2021-08-26 11:30:30|4032.5|4031.5|4032.5|4031.5|4033|4032|4032.5|4031.5|296
1629977450000|2021-08-26 11:30:50|4033|4032|4033|4032|4033.5|4032|4032.5|4032|460
1629977460000|2021-08-26 11:31:00||4031.5||4031.5||4031.5||4031.5|0
1629977490000|2021-08-26 11:31:30|||||||||600
1629977500000|2021-08-26 11:31:40|4032.5||4032.5||4033||4032.5||0
1629977510000|2021-08-26 11:31:50|4033||4033||4033||4033||0
1629977520000|2021-08-26 11:32:00|4032.5|4032|4033|4032|4033|4032|4032.5|4032|90
1629977530000|2021-08-26 11:32:10|4032.5||4033||4033||4032.5||38
1629977540000|2021-08-26 11:32:20|4032.5||4033||4033||4032.5||3141
1629977550000|2021-08-26 11:32:30|4032.5|4031.5|4032|4031.5|4032.5|4031.5|4032|4031.5|1009
1629977580000|2021-08-26 11:33:00|4031.5|4031|4031.5|4030|4031.5|4031|4031.5|4030|2100
1629977590000|2021-08-26 11:33:10||4030.5||4030||4030.5||4030|0
1629977600000|2021-08-26 11:33:20|4031|4030.5|4031|4030|4031|4030.5|4031|4030|212
1629977610000|2021-08-26 11:33:30|4030.5||4030.5||4030.5||4030.5||65
1629977630000|2021-08-26 11:33:50|||||||||74
1629977640000|2021-08-26 11:34:00|4031|4030.5|4031.5|4030.5|4031.5|4030.5|4031|4030.5|1103
1629977650000|2021-08-26 11:34:10|4032||4031.5||4032||4031.5||0
1629977690000|2021-08-26 11:34:50|||||||||121
1629977700000|2021-08-26 11:35:00|||||||||273
1629977720000|2021-08-26 11:35:20|||||||||50
1629977730000|2021-08-26 11:35:30|4031|4031|4031.5|4030.5|4031.5|4031|4031|4030.5|119
1629977760000|2021-08-26 11:36:00|4031||4031||4031||4031||0
1629977780000|2021-08-26 11:36:20|4031.5|4031|4031.5|4030.5|4031.5|4031|4031.5|4030.5|341
1629977800000|2021-08-26 11:36:40|||||||||321
1629977810000|2021-08-26 11:36:50|4031||4031.5||4031.5||4031||0
1629977830000|2021-08-26 11:37:10|4031||4031.5||4031.5||4031||0
1629977840000|2021-08-26 11:37:20|4031|4031|4031.5|4030.5|4031.5|4031|4031|4030.5|553
1629977880000|2021-08-26 11:38:00|||||||||261
1629977920000|2021-08-26 11:38:40|4032|4031|4032|4031.5|4032|4031.5|4031.5|4031|268
1629977950000|2021-08-26 11:39:10|4031.5|4031|4031|4030.5|4031.5|4031|4031|4030.5|3024
1629977960000|2021-08-26 11:39:20|4031.5|4031|4031|4030.5|4031.5|4031|4031|4030.5|577
1629977990000|2021-08-26 11:39:50|||||||||17
1629978000000|2021-08-26 11:40:00|4031.5|4031|4031.5|4031|4031.5|4031|4031.5|4031|718
1629978010000|2021-08-26 11:40:10|4031|4030.5|4031|4030.5|4031|4030.5|4031|4030.5|318
1629978030000|2021-08-26 11:40:30|4030.5|4030|4030.5|4030|4030.5|4030|4030.5|4030|1329
1629978040000|2021-08-26 11:40:40|||||||||95
1629978050000|2021-08-26 11:40:50|4031|4030.5|4031.5|4031|4031.5|4031|4031|4030.5|560
1629978100000|2021-08-26 11:41:40|4031|4030.5|4031|4030.5|4031|4030.5|4031|4030.5|918
1629978110000|2021-08-26 11:41:50|4030.5|4030|4031|4030|4031|4030.5|4030.5|4030|580
1629978120000|2021-08-26 11:42:00|4030.5|4030.5|4031|4030|4031|4030.5|4030.5|4030|850
1629978130000|2021-08-26 11:42:10|4030.5||4031||4031||4030.5||1037
1629978150000|2021-08-26 11:42:30|4030.5|4029.5|4030|4029|4030.5|4029.5|4030|4029|633
1629978170000|2021-08-26 11:42:50|4031|4029.5|4030.5|4029.5|4031|4030|4030|4029.5|81
1629978180000|2021-08-26 11:43:00|4030||4030||4030||4030||0
1629978190000|2021-08-26 11:43:10|4029.5|4029|4030|4029|4030|4029|4029.5|4029|591
1629978200000|2021-08-26 11:43:20|4029.5||4030||4030||4029.5||0
1629978250000|2021-08-26 11:44:10|4029.5||4029.5||4029.5||4029.5||57
1629978270000|2021-08-26 11:44:30|4030|4029.5|4030|4029|4030|4029.5|4030|4029|194
1629978290000|2021-08-26 11:44:50|||||||||303
1629978300000|2021-08-26 11:45:00|4029.5||4030||4030||4029.5||140
1629978310000|2021-08-26 11:45:10|||||||||91
1629978330000|2021-08-26 11:45:30|4029.5||4030||4030||4029.5||106
1629978340000|2021-08-26 11:45:40|4029.5||4030||4030||4029.5||0
1629978360000|2021-08-26 11:46:00|4030.5|4029.5|4030|4029.5|4030.5|4030|4030|4029|1084
1629978380000|2021-08-26 11:46:20|4030.5|4030|4030|4029.5|4030.5|4030|4030|4029.5|392
1629978390000|2021-08-26 11:46:30|||||||||467
1629978400000|2021-08-26 11:46:40|4029.5|4029|4029.5|4029|4029.5|4029|4029.5|4029|2522
1629978410000|2021-08-26 11:46:50|4030|4029.5|4030.5|4029.5|4030.5|4029.5|4030|4029.5|2523
1629978430000|2021-08-26 11:47:10||4030||4029.5||4030||4029.5|1212
1629978450000|2021-08-26 11:47:30||4030||4030||4030||4030|364
1629978470000|2021-08-26 11:47:50|4030|4029.5|4030|4029.5|4030|4029.5|4030|4029.5|97
1629978480000|2021-08-26 11:48:00|||||||||443
1629978490000|2021-08-26 11:48:10|4029.5|4029|4029.5|4029|4029.5|4029|4029.5|4029|1475
1629978510000|2021-08-26 11:48:30|4029|4028.5|4029|4028.5|4029|4028.5|4029|4028.5|185
1629978520000|2021-08-26 11:48:40|4028.5|4028|4028.5|4028|4028.5|4028|4028.5|4028|22
1629978540000|2021-08-26 11:49:00|4029|4028.5|4029.5|4029|4029.5|4029|4029|4028.5|1217
1629978550000|2021-08-26 11:49:10|4030|4029.5|4030.5|4029.5|4030.5|4029.5|4030|4029.5|133
1629978560000|2021-08-26 11:49:20|4031|4030|4031|4030|4031|4030|4031|4029.5|0
1629978570000|2021-08-26 11:49:30|4030.5||4030.5||4030.5||4030.5||0
1629978580000|2021-08-26 11:49:40|4031|4029.5|4030.5|4029.5|4031|4030|4030|4029.5|759
1629978600000|2021-08-26 11:50:00|4030||4030||4030||4030||24
1629978630000|2021-08-26 11:50:30|4030.5|4030|4030.5|4029.5|4030.5|4030|4030.5|4029.5|100
1629978650000|2021-08-26 11:50:50|||||||||110
1629978660000|2021-08-26 11:51:00|4030||4030.5||4030.5||4030||0
1629978670000|2021-08-26 11:51:10|||||||||214
1629978690000|2021-08-26 11:51:30|||||||||497
1629978700000|2021-08-26 11:51:40|||||||||913
1629978710000|2021-08-26 11:51:50|||||||||2123
1629978720000|2021-08-26 11:52:00|4031|4030|4031.5|4030.5|4031.5|4030.5|4031|4030|2922
1629978730000|2021-08-26 11:52:10|4031|4030|4031|4030|4031|4030|4030.5|4030|487
1629978740000|2021-08-26 11:52:20|4031.5|4030.5|4031.5|4030.5|4031.5|4030.5|4031.5|4030.5|127
1629978750000|2021-08-26 11:52:30|4031||4031.5||4031.5||4031||0
1629978760000|2021-08-26 11:52:40|4031||4031.5||4031.5||4031||249
1629978790000|2021-08-26 11:53:10|4031||4031.5||4031.5||4031||0
1629978800000|2021-08-26 11:53:20|4031||4031||4031||4031||0
1629978820000|2021-08-26 11:53:40|4030.5|4030|4030.5|4030|4030.5|4030|4030.5|4030|2631
1629978830000|2021-08-26 11:53:50|||||||||250
1629978840000|2021-08-26 11:54:00|4030|4029.5|4029.5|4029|4030|4029.5|4029.5|4029|710
1629978890000|2021-08-26 11:54:50|||||||||184
1629978900000|2021-08-26 11:55:00|||||||||50
1629978910000|2021-08-26 11:55:10|4029|4028.5|4029|4028.5|4029|4028.5|4029|4028.5|554
1629978950000|2021-08-26 11:55:50|4029.5|4029|4029.5|4028.5|4030|4029|4029.5|4028.5|2138
1629978960000|2021-08-26 11:56:00|4030||4029.5||4030||4029.5||0
1629978990000|2021-08-26 11:56:30|4030|4029|4031|4030|4031|4030|4030|4029|371
1629979000000|2021-08-26 11:56:40|4030.5||4030.5||4031||4030.5||0
1629979010000|2021-08-26 11:56:50|||||||||115
1629979020000|2021-08-26 11:57:00|4031||4031||4031||4030.5||188
1629979040000|2021-08-26 11:57:20|4031.5|4030.5|4031|4030|4031.5|4030.5|4031|4030|387
1629979050000|2021-08-26 11:57:30|4031.5|4030.5|4031.5|4031|4032|4031|4031.5|4030.5|253
1629979060000|2021-08-26 11:57:40|4031|4030.5|4031.5|4030.5|4031.5|4030.5|4031|4030.5|117
1629979070000|2021-08-26 11:57:50|4031||4031.5||4031.5||4031||63
1629979080000|2021-08-26 11:58:00||4031||4031||4031||4031|0
1629979090000|2021-08-26 11:58:10|4031|4030.5|4031|4030.5|4031|4030.5|4031|4030.5|194
1629979110000|2021-08-26 11:58:30|4030.5|4030|4030|4029|4030.5|4030|4030|4029|1642
1629979140000|2021-08-26 11:59:00|4030.5|4029.5|4031|4030|4031|4030|4030.5|4029.5|839
1629979150000|2021-08-26 11:59:10|4030.5||4031||4031||4030.5||130
1629979160000|2021-08-26 11:59:20|||||||||66
1629979170000|2021-08-26 11:59:30|||||||||10
1629979210000|2021-08-26 12:00:10|4030.5||4030.5||4030.5||4030.5||68
1629979220000|2021-08-26 12:00:20|4031|4030.5|4032|4031|4032|4031|4031|4030.5|212
1629979230000|2021-08-26 12:00:30|4031.5||4031.5||4032||4031.5||0
1629979240000|2021-08-26 12:00:40|4032|4031.5|4032|4031|4032|4031.5|4032|4031|0
1629979270000|2021-08-26 12:01:10|4032.5|4031.5|4033|4032.5|4033|4032.5|4032.5|4031.5|2181
1629979280000|2021-08-26 12:01:20|||||||||521
1629979300000|2021-08-26 12:01:40|4032.5|4032|4033|4032|4033|4032|4032.5|4032|1519
1629979340000|2021-08-26 12:02:20|||||||||92
1629979350000|2021-08-26 12:02:30||4032.5||4032||4032.5||4032|262
1629979360000|2021-08-26 12:02:40|4032.5||4032.5||4032.5||4032.5||470
1629979370000|2021-08-26 12:02:50|||||||||55
1629979380000|2021-08-26 12:03:00|4032|4031.5|4032|4031.5|4032|4031.5|4032|4031.5|2492
1629979390000|2021-08-26 12:03:10|4031.5|4031|4032|4031|4032|4031|4031.5|4031|937
1629979440000|2021-08-26 12:04:00|4031.5||4031.5||4031.5||4031.5||0
1629979450000|2021-08-26 12:04:10|4032|4031.5|4032.5|4031.5|4032.5|4031.5|4032|4031.5|400
1629979470000|2021-08-26 12:04:30|4032|4031|4032|4031|4032|4031|4031.5|4031|165
1629979490000|2021-08-26 12:04:50|4032.5|4031.5|4032.5|4031.5|4032.5|4031.5|4032.5|4031.5|71
1629979500000|2021-08-26 12:05:00|4032|4031|4032|4031.5|4032|4031.5|4032|4031|42
1629979550000|2021-08-26 12:05:50|4032.5|4032|4033.5|4033|4033.5|4033|4032.5|4032|487
1629979570000|2021-08-26 12:06:10|4034|4033.5|4034|4033.5|4034.5|4033.5|4034|4033.5|143
1629979590000|2021-08-26 12:06:30|4033.5|4033|4033.5|4032.5|4034|4033.5|4033|4032.5|2152
1629979600000|2021-08-26 12:06:40|4033|4032|4032.5|4032|4033|4032|4032.5|4031.5|375
1629979610000|2021-08-26 12:06:50|4032|4031.5|4032|4031.5|4032|4031.5|4032|4031.5|13
1629979640000|2021-08-26 12:07:20|||||||||21
1629979650000|2021-08-26 12:07:30|4032.5|4032|4032.5|4032|4032.5|4032|4032.5|4032|764
1629979660000|2021-08-26 12:07:40|4033||4033||4033||4033||0
1629979670000|2021-08-26 12:07:50|4032.5||4032.5||4032.5||4032.5||0
1629979680000|2021-08-26 12:08:00|4033|4032.5|4033|4032.5|4033|4032.5|4033|4032.5|1
1629979690000|2021-08-26 12:08:10|4032.5|4032|4033|4032|4033|4032|4032.5|4032|115
1629979710000|2021-08-26 12:08:30|4032.5||4032.5||4032.5||4032.5||0
1629979730000|2021-08-26 12:08:50|4033||4033||4033||4033||94
1629979760000|2021-08-26 12:09:20||4032.5||4032.5||4032.5||4032.5|156
1629979770000|2021-08-26 12:09:30|||||||||84
1629979780000|2021-08-26 12:09:40|4033.5|4033|4033.5|4033|4033.5|4033|4033.5|4033|120
1629979790000|2021-08-26 12:09:50|4034|4033.5|4034|4033|4034|4033.5|4033.5|4033|63
1629979800000|2021-08-26 12:10:00|4034.5|4033.5|4034.5|4034|4035|4034|4034.5|4033.5|25
1629979810000|2021-08-26 12:10:10|4034|4033.5|4034|4033.5|4034|4033.5|4034|4033.5|1690
1629979850000|2021-08-26 12:10:50|4034.5||4034||4034.5||4034||283
1629979880000|2021-08-26 12:11:20|4033.5|4033|4033|4032.5|4033.5|4033|4033|4032.5|2883
1629979890000|2021-08-26 12:11:30|4033.5|4033|4034|4033|4034|4033|4033.5|4033|350
1629979900000|2021-08-26 12:11:40|4033.5||4033.5||4034||4033.5||0
1629979910000|2021-08-26 12:11:50|4034||4034||4034||4034||0
1629979920000|2021-08-26 12:12:00|||||||||15
1629980020000|2021-08-26 12:13:40|||||||||23
1629980040000|2021-08-26 12:14:00|4034.5|4033.5|4035|4034.5|4035|4034.5|4034.5|4033.5|643
1629980050000|2021-08-26 12:14:10|4034.5|4034|4035|4034|4035|4034.5|4034.5|4034|799
1629980070000|2021-08-26 12:14:30|4035.5|4034.5|4035|4034.5|4036|4035|4035|4034.5|3101
1629980080000|2021-08-26 12:14:40||4034||4034||4034||4034|0
1629980100000|2021-08-26 12:15:00|4034.5||4034.5||4035||4034.5||0
1629980110000|2021-08-26 12:15:10|4034|4033.5|4034.5|4033.5|4034.5|4033.5|4034|4033|2624
1629980120000|2021-08-26 12:15:20|4035|4034|4035|4034|4035|4034|4035|4034|410
1629980140000|2021-08-26 12:15:40|4035.5|4034.5|4036|4035|4036|4035|4035.5|4034.5|1794
1629980160000|2021-08-26 12:16:00|4036.5|4035.5|4037|4036|4037|4036|4036.5|4035.5|1077
1629980170000|2021-08-26 12:16:10|4036.5||4037||4037||4036.5||43
1629980190000|2021-08-26 12:16:30|||||||||115
1629980210000|2021-08-26 12:16:50|4036.5||4036.5||4036.5||4036.5||0
1629980220000|2021-08-26 12:17:00|4036|4035.5|4036|4035|4036|4036|4036|4035|2575
1629980230000|2021-08-26 12:17:10|4035.5||4036||4036||4035.5||0
1629980240000|2021-08-26 12:17:20|4035.5||4035.5||4035.5||4035.5||0
1629980260000|2021-08-26 12:17:40|4036|4035.5|4035.5|4035|4036|4035.5|4035.5|4035|807
1629980270000|2021-08-26 12:17:50|4036|4035.5|4036.5|4036|4036.5|4036|4036|4035.5|525
1629980280000|2021-08-26 12:18:00|4037|4035.5|4036.5|4035.5|4037|4035.5|4036.5|4035.5|2185
1629980290000|2021-08-26 12:18:10|4036|4035|4036|4035|4036|4035|4036|4035|358
1629980300000|2021-08-26 12:18:20|||||||||123
1629980320000|2021-08-26 12:18:40||4035.5||4035.5||4035.5||4035.5|0
1629980330000|2021-08-26 12:18:50||4035||4035||4035||4035|2
1629980350000|2021-08-26 12:19:10|4036.5|4035.5|4036.5|4035.5|4036.5|4035.5|4036.5|4035.5|125
1629980390000|2021-08-26 12:19:50|4036|4036|4037|4036|4037|4036|4036|4036|176
1629980420000|2021-08-26 12:20:20|4036.5|4035.5|4036|4035.5|4036.5|4035.5|4036|4035.5|1114
1629980430000|2021-08-26 12:20:30|4036.5|4036|4036.5|4036|4036.5|4036|4036.5|4036|149
1629980440000|2021-08-26 12:20:40|||||||||114
1629980450000|2021-08-26 12:20:50|4036|4035.5|4036|4035.5|4036.5|4036|4036|4035.5|102
1629980470000|2021-08-26 12:21:10|4036.5|4036|4036|4035.5|4036.5|4036|4036|4035|23
1629980490000|2021-08-26 12:21:30|||||||||23
1629980500000|2021-08-26 12:21:40|||||||||11
1629980510000|2021-08-26 12:21:50|4036.5|4036|4037|4036|4037|4036|4036.5|4036|239
1629980520000|2021-08-26 12:22:00||4036.5||4036||4036.5||4036|108
1629980560000|2021-08-26 12:22:40||4036.5||4036.5||4036.5||4036.5|0
1629980570000|2021-08-26 12:22:50|4037.5||4037.5||4037.5||4037.5||364
1629980580000|2021-08-26 12:23:00|4037||4037.5||4037.5||4037||150
1629980590000|2021-08-26 12:23:10|||||||||10
1629980600000|2021-08-26 12:23:20|4037|4036|4036.5|4035.5|4037.5|4036|4036|4035.5|2438
1629980640000|2021-08-26 12:24:00|4037|4036|4038|4037|4038|4037.5|4036.5|4036|1862
1629980650000|2021-08-26 12:24:10|4037.5|4036.5|4037.5|4036.5|4037.5|4036.5|4037|4036.5|1225
1629980700000|2021-08-26 12:25:00|||||||||370
1629980710000|2021-08-26 12:25:10|4037||4037||4037||4037||0
1629980720000|2021-08-26 12:25:20|4036.5|4036|4037|4036|4037|4036|4036.5|4036|1794
1629980730000|2021-08-26 12:25:30|4036.5|4035.5|4036.5|4036|4036.5|4036|4036.5|4035.5|877
1629980740000|2021-08-26 12:25:40|4036|4035.5|4036|4035.5|4036|4035.5|4036|4035.5|1818
1629980750000|2021-08-26 12:25:50|||||||||204
1629980760000|2021-08-26 12:26:00|4035.5|4034.5|4035.5|4035|4036|4035|4035.5|4034.5|165
1629980780000|2021-08-26 12:26:20|4035|4034.5|4035.5|4034.5|4035.5|4035|4035|4034.5|225
1629980800000|2021-08-26 12:26:40|||||||||80
1629980810000|2021-08-26 12:26:50|||||||||85
1629980820000|2021-08-26 12:27:00|4036|4035|4036.5|4035.5|4036.5|4035.5|4035.5|4035|285
1629980840000|2021-08-26 12:27:20|4037|4036|4037|4036|4037|4036|4037|4036|79
1629980890000|2021-08-26 12:28:10|4037.5|4036.5|4037|4036.5|4037.5|4037|4037|4036|181
1629980900000|2021-08-26 12:28:20|4038|4037|4037.5|4037|4038|4037|4037.5|4036.5|6
1629980920000|2021-08-26 12:28:40|4038|4037.5|4038|4037.5|4038|4037.5|4038|4037.5|43
1629980930000|2021-08-26 12:28:50|||||||||37
1629980950000|2021-08-26 12:29:10|4038.5|4038|4037.5|4036.5|4038.5|4038|4037.5|4036.5|2961
1629980960000|2021-08-26 12:29:20|||||||||219
1629980970000|2021-08-26 12:29:30|||||||||211
1629981000000|2021-08-26 12:30:00||4037||4037||4037||4037|67
1629981020000|2021-08-26 12:30:20|4038|4037.5|4038.5|4037.5|4038.5|4037.5|4038|4037.5|993
1629981030000|2021-08-26 12:30:30|||||||||80
1629981060000|2021-08-26 12:31:00|4039|4038|4039|4038|4039|4038.5|4039|4038|544
1629981070000|2021-08-26 12:31:10|4039.5|4038.5|4039.5|4038.5|4039.5|4038.5|4039.5|4038.5|421
1629981080000|2021-08-26 12:31:20|4039|4038|4039|4038|4039|4038|4039|4038|0
1629981090000|2021-08-26 12:31:30|4038.5|4038.5|4039.5|4038.5|4039.5|4038.5|4038.5|4038.5|2877
1629981110000|2021-08-26 12:31:50|4040|4039|4040.5|4039.5|4040.5|4039.5|4040|4039|2060
1629981130000|2021-08-26 12:32:10|4040|4040|4040.5|4039.5|4040.5|4040|4040|4039.5|5936
1629981140000|2021-08-26 12:32:20|||||||||313
1629981150000|2021-08-26 12:32:30|4041|4040|4041.5|4041|4041.5|4041|4041|4040|1945
1629981160000|2021-08-26 12:32:40|4042|4041.5|4042.5|4041.5|4042.5|4041.5|4042|4041.5|1344
1629981170000|2021-08-26 12:32:50|4043||4043||4043||4042.5||0
1629981180000|2021-08-26 12:33:00|4042.5||4042.5||4043||4042.5||0
1629981190000|2021-08-26 12:33:10|4042|4041|4041.5|4041|4042.5|4041|4041.5|4041|1761
1629981200000|2021-08-26 12:33:20|4041|4040.5|4041.5|4040.5|4041.5|4041|4041|4040.5|489
1629981220000|2021-08-26 12:33:40|4041|4041|4041.5|4040.5|4041.5|4041|4041|4040.5|282
1629981230000|2021-08-26 12:33:50|4041|4040|4040.5|4040|4041.5|4040|4040.5|4040|1715
1629981240000|2021-08-26 12:34:00|4041||4041||4041||4040.5||373
1629981250000|2021-08-26 12:34:10|4040.5||4041||4041||4040.5||21
1629981260000|2021-08-26 12:34:20|4040.5||4040.5||4040.5||4040.5||0
1629981280000|2021-08-26 12:34:40|4041|4040.5|4041|4040.5|4041|4040.5|4041|4040.5|301
1629981300000|2021-08-26 12:35:00|4040.5|4040|4041|4040|4041|4040|4040.5|4040|1257
1629981310000|2021-08-26 12:35:10|4040.5||4040.5||4040.5||4040.5||0
1629981320000|2021-08-26 12:35:20|4040|4039.5|4040.5|4039.5|4040.5|4039.5|4040|4039|471
1629981330000|2021-08-26 12:35:30|4040||4040.5||4040.5||4040||268
1629981380000|2021-08-26 12:36:20|4041|4040|4041.5|4040.5|4042|4041|4041|4039.5|1258
1629981390000|2021-08-26 12:36:30|4041|4040|4040.5|4039.5|4041|4040|4040|4039.5|1540
1629981400000|2021-08-26 12:36:40|4040|4039|4040.5|4039.5|4040.5|4039.5|4039.5|4039|1784
1629981410000|2021-08-26 12:36:50|4040||4040.5||4040.5||4040||500
1629981420000|2021-08-26 12:37:00|4040||4040.5||4040.5||4040||250
1629981430000|2021-08-26 12:37:10|4040||4040||4040||4040||0
1629981440000|2021-08-26 12:37:20|4040.5|4040|4041.5|4040.5|4041.5|4040.5|4040|4039.5|1061
1629981450000|2021-08-26 12:37:30|4042|4041|4042|4041|4042|4041|4041.5|4040.5|1152
1629981470000|2021-08-26 12:37:50|4041.5||4042||4042||4041.5||0
1629981480000|2021-08-26 12:38:00|4042.5|4041.5|4042.5|4041.5|4042.5|4041.5|4042.5|4041.5|0
1629981510000|2021-08-26 12:38:30|4042||4042.5||4042.5||4042||0
1629981520000|2021-08-26 12:38:40|4042|4041|4042|4041|4042|4041.5|4041.5|4041|1654
1629981530000|2021-08-26 12:38:50|4041.5|4041.5|4042.5|4042|4043|4042|4041.5|4041.5|250
1629981540000|2021-08-26 12:39:00|4043|4042.5|4043|4042.5|4043|4042.5|4043|4042.5|154
1629981560000|2021-08-26 12:39:20|4042.5|4042|4043|4042|4043|4042|4042.5|4042|438
1629981600000|2021-08-26 12:40:00|4043.5|4042.5|4043.5|4043|4044|4043|4043.5|4042.5|639
1629981610000|2021-08-26 12:40:10|4043|4042.5|4043|4042|4043|4042.5|4042.5|4041.5|2291
1629981630000|2021-08-26 12:40:30|4043.5|4042.5|4043|4042.5|4043.5|4043|4043|4042.5|633
1629981640000|2021-08-26 12:40:40|4043.5|4042|4042|4041|4043.5|4042.5|4042|4041|1958
1629981650000|2021-08-26 12:40:50|4042.5|4041.5|4042.5|4041.5|4042.5|4042|4042.5|4041.5|223
1629981660000|2021-08-26 12:41:00|4042||4042||4042.5||4042||456
1629981670000|2021-08-26 12:41:10|4042.5||4042.5||4042.5||4042||0
1629981680000|2021-08-26 12:41:20|4042||4042||4042||4042||100
1629981710000|2021-08-26 12:41:50|4042.5|4042|4042.5|4041.5|4042.5|4042|4042.5|4041.5|286
1629981750000|2021-08-26 12:42:30|4042||4042.5||4042.5||4042||2
1629981780000|2021-08-26 12:43:00|||||||||512
1629981790000|2021-08-26 12:43:10|4043|4042|4043|4042.5|4043|4042.5|4042.5|4041.5|826
1629981800000|2021-08-26 12:43:20|4043.5|4043|4043.5|4043|4043.5|4043|4043.5|4043|72
1629981810000|2021-08-26 12:43:30|4043|4042.5|4043.5|4042.5|4043.5|4042.5|4043|4042.5|62
1629981850000|2021-08-26 12:44:10|4043|4043|4043|4042.5|4043|4043|4043|4042.5|93
1629981860000|2021-08-26 12:44:20|4043.5||4043.5||4043.5||4043.5||62
1629981870000|2021-08-26 12:44:30|4044|4043|4043.5|4043|4044|4043.5|4043.5|4042.5|427
1629981900000|2021-08-26 12:45:00|||||||||113
1629981920000|2021-08-26 12:45:20|4044|4043.5|4043.5|4043|4044|4043.5|4043.5|4043|486
1629981930000|2021-08-26 12:45:30|4044||4044||4044||4044||100
1629981960000|2021-08-26 12:46:00|4043.5|4043.5|4044|4043|4044|4043.5|4043.5|4043|0
1629981970000|2021-08-26 12:46:10|4043.5||4044||4044||4043.5||0
1629982010000|2021-08-26 12:46:50|4044.5|4043.5|4044.5|4043.5|4044.5|4044|4044.5|4043.5|451
1629982020000|2021-08-26 12:47:00|4044||4044.5||4044.5||4044||0
1629982040000|2021-08-26 12:47:20|||||||||300
1629982070000|2021-08-26 12:47:50|||||||||49
1629982080000|2021-08-26 12:48:00|4044|4044|4044.5|4043.5|4044.5|4044|4044|4043.5|368
1629982100000|2021-08-26 12:48:20|4044||4044.5||4044.5||4044||20
1629982130000|2021-08-26 12:48:50|4044|4043|4044|4043|4044.5|4043.5|4043.5|4042.5|3621
1629982140000|2021-08-26 12:49:00|4044.5|4043.5|4044.5|4043.5|4044.5|4044|4044|4043|387
1629982150000|2021-08-26 12:49:10|4044||4044||4044||4044||0
1629982160000|2021-08-26 12:49:20|4044.5|4044|4044.5|4043.5|4044.5|4044|4044.5|4043.5|198
1629982180000|2021-08-26 12:49:40|4044||4044.5||4044.5||4044||0
1629982190000|2021-08-26 12:49:50|4044||4044.5||4044.5||4044||512
1629982200000|2021-08-26 12:50:00|4044||4044||4044||4044||0
1629982240000|2021-08-26 12:50:40|||||||||55
1629982260000|2021-08-26 12:51:00|||||||||102
1629982290000|2021-08-26 12:51:30|4043.5|4043|4044|4043|4044|4043|4043.5|4043|2872
1629982300000|2021-08-26 12:51:40|4043.5||4043.5||4044||4043.5||13
1629982310000|2021-08-26 12:51:50|||||||||250
1629982320000|2021-08-26 12:52:00|4043|4042.5|4043|4042.5|4043.5|4043|4043|4042.5|1345
1629982330000|2021-08-26 12:52:10|4043.5|4043|4043.5|4042.5|4043.5|4043|4043.5|4042.5|72
1629982350000|2021-08-26 12:52:30|4044|4043|4044.5|4043.5|4044.5|4043.5|4044|4042.5|910
1629982360000|2021-08-26 12:52:40|4045|4044|4045|4044|4045|4044|4045|4044|305
1629982370000|2021-08-26 12:52:50|||||||||200
1629982380000|2021-08-26 12:53:00|||||||||37
1629982390000|2021-08-26 12:53:10|4044.5|4044.5|4045|4044|4045|4044.5|4044.5|4044|172
1629982410000|2021-08-26 12:53:30|||||||||105
1629982420000|2021-08-26 12:53:40|4044.5|4044.5|4045|4044.5|4045|4044.5|4044.5|4044.5|119
1629982430000|2021-08-26 12:53:50|4045.5|4045|4046|4045|4046|4045|4045.5|4045|943
1629982450000|2021-08-26 12:54:10|4046.5|4045.5|4046.5|4046|4046.5|4046|4046.5|4045.5|823
1629982460000|2021-08-26 12:54:20|4047|4046.5|4047|4046|4047|4046.5|4047|4046|718
1629982470000|2021-08-26 12:54:30|4047.5|4046.5|4047.5|4046.5|4047.5|4046.5|4047.5|4046.5|295
1629982480000|2021-08-26 12:54:40|4048||4047.5||4048||4047.5||0
1629982490000|2021-08-26 12:54:50|||||||||48
1629982500000|2021-08-26 12:55:00|4047||4047.5||4047.5||4047||2392
1629982510000|2021-08-26 12:55:10|4047|4046|4047|4046|4047|4046|4046.5|4046|483
1629982560000|2021-08-26 12:56:00|4047.5|4046.5|4047.5|4046.5|4048|4047|4047|4046.5|357
1629982580000|2021-08-26 12:56:20|4047||4047||4047.5||4047||0
1629982590000|2021-08-26 12:56:30|4047.5||4047.5||4047.5||4047.5||150
1629982600000|2021-08-26 12:56:40|4047|4046|4047|4046|4047|4046|4046.5|4046|1855
1629982610000|2021-08-26 12:56:50||4046.5||4046||4046.5||4046|458
1629982670000|2021-08-26 12:57:50|4046.5||4047||4047||4046.5||0
1629982680000|2021-08-26 12:58:00||4046.5||4046.5||4046.5||4046.5|23
1629982690000|2021-08-26 12:58:10|4047.5|4047|4048.5|4047.5|4048.5|4047.5|4047.5|4047|746
1629982700000|2021-08-26 12:58:20|4048|4047|4048|4047.5|4048.5|4048|4047.5|4047|614
1629982710000|2021-08-26 12:58:30|4047.5|4047|4048|4047|4048|4047|4047.5|4047|437
1629982730000|2021-08-26 12:58:50|4047.5|4046.5|4047|4046|4048|4046.5|4047|4046|1876
1629982740000|2021-08-26 12:59:00|4046.5||4047||4047||4046.5||200
1629982760000|2021-08-26 12:59:20|4046.5|4046.5|4047|4046|4047|4046.5|4046.5|4046|101
1629982770000|2021-08-26 12:59:30|4047.5|4046.5|4047.5|4047|4047.5|4047|4047.5|4046.5|1038
1629982780000|2021-08-26 12:59:40|||||||||11
1629982790000|2021-08-26 12:59:50|4048|4047.5|4048.5|4047.5|4048.5|4047.5|4048|4047.5|34
1629982800000|2021-08-26 13:00:00|4049|4048|4049|4048|4049|4048.5|4048.5|4048|605
1629982810000|2021-08-26 13:00:10|4048.5|4048.5|4049|4048|4049|4048.5|4048.5|4048|200
1629982840000|2021-08-26 13:00:40|4049.5|4048.5|4050|4049|4050|4049|4049.5|4048.5|919
1629982850000|2021-08-26 13:00:50|4050.5||4050.5||4050.5||4050.5||0
1629982860000|2021-08-26 13:01:00|4050||4050||4050.5||4050||0
1629982910000|2021-08-26 13:01:50|4049.5|4048.5|4049.5|4049|4050|4049|4049|4048.5|3236
1629982920000|2021-08-26 13:02:00|4049|4048.5|4049.5|4049|4049.5|4049|4049|4048.5|972
1629982930000|2021-08-26 13:02:10|||||||||100
1629982960000|2021-08-26 13:02:40|||||||||132
1629982970000|2021-08-26 13:02:50|4049|4048.5|4049|4048|4049|4048.5|4048.5|4048|1631
1629982980000|2021-08-26 13:03:00|4048.5|4047.5|4048.5|4047.5|4049|4048|4048|4047.5|663
1629982990000|2021-08-26 13:03:10|4048||4048||4048.5||4048||0
1629983000000|2021-08-26 13:03:20|4047.5|4047|4046.5|4046|4047.5|4047|4046.5|4046|458
1629983010000|2021-08-26 13:03:30|4046|4045.5|4046|4045|4046|4045.5|4045.5|4045|216
1629983020000|2021-08-26 13:03:40|4045.5||4045.5||4045.5||4045.5||0
1629983030000|2021-08-26 13:03:50|4045|4044.5|4045.5|4045|4045.5|4045|4045|4044|384
1629983040000|2021-08-26 13:04:00|4046|4045.5|4045.5|4045|4046|4045.5|4045.5|4045|734
1629983050000|2021-08-26 13:04:10|||||||||200
1629983070000|2021-08-26 13:04:30|4045|4044.5|4045.5|4045|4046|4045.5|4045|4044.5|122
1629983080000|2021-08-26 13:04:40|4046|4045.5|4046.5|4045.5|4046.5|4046|4045.5|4045|777
1629983090000|2021-08-26 13:04:50|4047||4047||4047||4046.5||0
1629983100000|2021-08-26 13:05:00|4047.5|4046|4046.5|4046|4047.5|4047|4046.5|4046|1003
1629983130000|2021-08-26 13:05:30|4047||4047||4047||4047||174
1629983140000|2021-08-26 13:05:40|4046.5||4046.5||4047||4046.5||0
1629983150000|2021-08-26 13:05:50|4047|4046.5|4047.5|4047|4047.5|4047|4047|4046.5|13
1629983160000|2021-08-26 13:06:00|4048|4047.5|4048|4046.5|4048|4047.5|4047.5|4046.5|763
1629983190000|2021-08-26 13:06:30|4048.5|4047|4048.5|4047.5|4048.5|4047.5|4048.5|4047|2026
1629983210000|2021-08-26 13:06:50|4048||4048||4048||4048||0
1629983220000|2021-08-26 13:07:00|||||||||118
1629983230000|2021-08-26 13:07:10|4048.5||4048.5||4048.5||4048.5||52
1629983310000|2021-08-26 13:08:30|4048|4047|4048|4047.5|4048|4047.5|4047.5|4046.5|3086
1629983320000|2021-08-26 13:08:40|4048.5|4048|4048|4047.5|4048.5|4048|4048|4047.5|194
1629983330000|2021-08-26 13:08:50|||||||||34
1629983340000|2021-08-26 13:09:00|||||||||100
1629983350000|2021-08-26 13:09:10|4048.5|4048|4049.5|4048.5|4049.5|4048.5|4048|4047.5|565
1629983400000|2021-08-26 13:10:00|4049|4048|4048.5|4048|4049|4048|4048.5|4048|2276
1629983410000|2021-08-26 13:10:10|4049|4047.5|4048|4047|4049|4048|4047.5|4047|2438
1629983420000|2021-08-26 13:10:20|4047.5||4047.5||4047.5||4047.5||156
1629983430000|2021-08-26 13:10:30|4048|4046.5|4048|4047|4048|4047|4048|4046.5|861
1629983440000|2021-08-26 13:10:40|4047.5||4047.5||4047.5||4047.5||0
1629983460000|2021-08-26 13:11:00|4048|4047.5|4048|4047.5|4048|4047.5|4047.5|4047|1415
1629983470000|2021-08-26 13:11:10|4048.5|4048|4048.5|4048|4048.5|4048|4048.5|4048|158
1629983480000|2021-08-26 13:11:20|4048|4047.5|4048.5|4047.5|4048.5|4048|4048|4047.5|657
1629983490000|2021-08-26 13:11:30|4048||4048.5||4048.5||4048||528
1629983510000|2021-08-26 13:11:50|4048|4047|4047.5|4047|4048.5|4047|4047.5|4046.5|1325
1629983540000|2021-08-26 13:12:20|||||||||120
1629983550000|2021-08-26 13:12:30|4047|4046.5|4047|4046|4047|4046.5|4046.5|4046|592
1629983600000|2021-08-26 13:13:20|4046.5||4046.5||4046.5||4046.5||62
1629983610000|2021-08-26 13:13:30|||||||||17
1629983620000|2021-08-26 13:13:40|4047|4046.5|4047|4046.5|4047.5|4047|4047|4046.5|1511
1629983630000|2021-08-26 13:13:50|4047.5||4047.5||4047.5||4047.5||81
1629983640000|2021-08-26 13:14:00||4047||4046.5||4047||4046.5|129
1629983670000|2021-08-26 13:14:30|4048|4047|4047.5|4047|4048|4047.5|4047.5|4046.5|321
1629983680000|2021-08-26 13:14:40|4048|4047.5|4048|4047.5|4048|4047.5|4047.5|4047.5|499
1629983690000|2021-08-26 13:14:50|4048.5|4048|4048.5|4047.5|4048.5|4048|4048|4047.5|82
1629983710000|2021-08-26 13:15:10|4048|4047|4048|4047|4048|4047|4047.5|4047|2290
1629983720000|2021-08-26 13:15:20|4048.5|4047.5|4048.5|4047|4048.5|4047.5|4048.5|4047|160
1629983730000|2021-08-26 13:15:30|||||||||10
1629983750000|2021-08-26 13:15:50|4048||4047.5||4048||4047.5||0
1629983760000|2021-08-26 13:16:00|4047|4046.5|4047|4046.5|4047|4046.5|4047|4046.5|218
1629983770000|2021-08-26 13:16:10|4047.5|4047|4047.5|4046.5|4047.5|4047|4047.5|4046.5|299
1629983780000|2021-08-26 13:16:20|4047|4047|4047.5|4047|4047.5|4047|4047|4046.5|317
1629983790000|2021-08-26 13:16:30|4048|4047.5|4048.5|4047.5|4048.5|4047.5|4048|4047.5|93
1629983810000|2021-08-26 13:16:50|||||||||80
1629983820000|2021-08-26 13:17:00|||||||||95
1629983840000|2021-08-26 13:17:20|4049|4048|4049|4048.5|4049.5|4048.5|4049|4048|1150
1629983850000|2021-08-26 13:17:30|4049.5|4049|4049.5|4048.5|4049.5|4049|4049|4048.5|355
1629983860000|2021-08-26 13:17:40|4049||4049.5||4049.5||4049||0
1629983880000|2021-08-26 13:18:00|||||||||146
1629983900000|2021-08-26 13:18:20|4049|4049|4049.5|4048.5|4049.5|4049|4049|4048.5|137
1629983930000|2021-08-26 13:18:50|4049|4049|4049.5|4048.5|4049.5|4049|4049|4048.5|2162
1629983950000|2021-08-26 13:19:10|||||||||166
1629983960000|2021-08-26 13:19:20|||||||||145
1629983970000|2021-08-26 13:19:30|4050|4049|4050|4049.5|4050|4049.5|4050|4048.5|1021
1629983980000|2021-08-26 13:19:40|4050.5|4050|4051|4050.5|4051|4050.5|4050|4050|758
1629983990000|2021-08-26 13:19:50|4051.5|4051|4051.5|4050.5|4052|4051|4051|4050.5|921
1629984000000|2021-08-26 13:20:00|4052|4051|4051.5|4051|4052|4051|4051.5|4051|36
1629984010000|2021-08-26 13:20:10|4051|4050.5|4051.5|4050.5|4051.5|4050.5|4051|4050.5|358
1629984020000|2021-08-26 13:20:20|4051||4051||4051.5||4051||0
1629984030000|2021-08-26 13:20:30|4051.5||4051.5||4051.5||4051||0
1629984040000|2021-08-26 13:20:40|4051||4051.5||4051.5||4051||0
1629984050000|2021-08-26 13:20:50|4051|4050|4050.5|4050|4051|4050.5|4050.5|4050|2946
1629984060000|2021-08-26 13:21:00|||||||||53
1629984070000|2021-08-26 13:21:10|4050|4049.5|4050|4049.5|4050|4049.5|4050|4049.5|1392
1629984080000|2021-08-26 13:21:20|4050.5|4050|4050|4049.5|4050.5|4050|4050|4049.5|452
1629984100000|2021-08-26 13:21:40|4050.5|4050|4050.5|4050|4051|4050|4050|4049.5|663
1629984130000|2021-08-26 13:22:10|4051|4050.5|4051|4050.5|4051|4050.5|4051|4050.5|93
1629984140000|2021-08-26 13:22:20|4051.5|4051|4052|4051|4052|4051|4051.5|4051|111
1629984160000|2021-08-26 13:22:40|4052.5|4051.5|4053|4052|4053|4052|4052.5|4051.5|47
1629984170000|2021-08-26 13:22:50|4053.5|4052.5|4053.5|4052.5|4053.5|4052.5|4053.5|4052.5|179
1629984180000|2021-08-26 13:23:00|4053||4053.5||4053.5||4053||62
1629984190000|2021-08-26 13:23:10|||||||||100
1629984210000|2021-08-26 13:23:30|4053||4053.5||4053.5||4053||0
1629984230000|2021-08-26 13:23:50||4053||4053||4053||4053|0
1629984240000|2021-08-26 13:24:00|4053|4052.5|4053.5|4052.5|4053.5|4053|4053|4052.5|651
1629984260000|2021-08-26 13:24:20|4053|4053|4053|4052.5|4053.5|4053|4053|4052.5|34
1629984270000|2021-08-26 13:24:30|4053.5|4053|4053.5|4052.5|4053.5|4053|4053|4052.5|286
1629984320000|2021-08-26 13:25:20|||||||||69
1629984330000|2021-08-26 13:25:30|4053|4053|4053.5|4053|4053.5|4053|4053|4052.5|765
1629984340000|2021-08-26 13:25:40||4052.5||4053||4053||4052.5|2
1629984350000|2021-08-26 13:25:50|4053|4052.5|4053.5|4052.5|4053.5|4053|4053|4052.5|1089
1629984370000|2021-08-26 13:26:10|||||||||1070
1629984380000|2021-08-26 13:26:20|4053|4052|4053|4052.5|4053|4052.5|4052.5|4052|3832
1629984390000|2021-08-26 13:26:30|4052.5|4052|4053|4052|4053|4052|4052.5|4052|280
1629984400000|2021-08-26 13:26:40||4052.5||4052||4052.5||4052|71
1629984410000|2021-08-26 13:26:50|||||||||678
1629984420000|2021-08-26 13:27:00||4052.5||4052||4052.5||4052|0
1629984430000|2021-08-26 13:27:10|4053.5|4052.5|4054|4053|4054|4053|4053.5|4052.5|1077
1629984440000|2021-08-26 13:27:20|4054.5|4053.5|4055|4054|4055|4054|4054.5|4053.5|417
1629984450000|2021-08-26 13:27:30|4055.5|4054.5|4055|4054.5|4055.5|4054.5|4055|4054.5|216
1629984460000|2021-08-26 13:27:40|4055.5|4054|4055|4054|4055.5|4054.5|4055|4054|968
1629984500000|2021-08-26 13:28:20|4054.5|4053.5|4054|4053.5|4054.5|4054|4054|4053.5|2734
1629984510000|2021-08-26 13:28:30|4054.5|4054|4055|4054|4055|4054|4054|4053.5|124
1629984530000|2021-08-26 13:28:50|||||||||32
1629984590000|2021-08-26 13:29:50|4055.5|4054.5|4055.5|4054|4056|4055.5|4055|4054|4093
1629984600000|2021-08-26 13:30:00|4055|4053.5|4055|4054|4055.5|4055|4052.5|4052|11524
1629984610000|2021-08-26 13:30:10|4054.5|4053.5|4053.5|4052.5|4055|4054.5|4053.5|4052.5|3541
1629984620000|2021-08-26 13:30:20|4053|4052|4053.5|4053|4053.5|4053|4052.5|4052|1989
1629984630000|2021-08-26 13:30:30|4054|4053.5|4055.5|4054.5|4055.5|4055|4054|4053.5|891
1629984640000|2021-08-26 13:30:40|4055|4054|4055|4054|4055.5|4054.5|4054.5|4054|1161
1629984650000|2021-08-26 13:30:50|4054.5|4053.5|4055.5|4055|4056|4055|4054|4053.5|4453
1629984660000|2021-08-26 13:31:00|4056|4055.5|4056.5|4056|4057|4056|4056|4055.5|812
1629984670000|2021-08-26 13:31:10|4056|4055.5|4056.5|4055|4056.5|4055.5|4056|4055|985
1629984680000|2021-08-26 13:31:20|4057|4055.5|4057|4056|4057|4056.5|4057|4055.5|436
1629984690000|2021-08-26 13:31:30|||||||||215
1629984700000|2021-08-26 13:31:40|4057.5|4056.5|4057.5|4056.5|4057.5|4056.5|4057|4056.5|50
1629984710000|2021-08-26 13:31:50|4057|4056|4056.5|4056|4057.5|4056|4056.5|4056|1617
1629984720000|2021-08-26 13:32:00|4057|4056.5|4057|4056.5|4057|4056.5|4057|4056|413
1629984730000|2021-08-26 13:32:10|4057.5|4057|4058.5|4057.5|4058.5|4058|4057.5|4057|603
1629984740000|2021-08-26 13:32:20|4058|4057|4058|4057|4058|4057|4057.5|4057|2258
1629984750000|2021-08-26 13:32:30|4058.5|4057.5|4058.5|4057.5|4058.5|4058|4058|4057|652
1629984760000|2021-08-26 13:32:40||4058||4057.5||4058||4057.5|0
1629984770000|2021-08-26 13:32:50||4058||4057.5||4058||4057.5|56
1629984780000|2021-08-26 13:33:00|4059|4058|4059|4058|4059|4058.5|4059|4057.5|919
1629984790000|2021-08-26 13:33:10|||||||||14
1629984800000|2021-08-26 13:33:20|4059.5|4058.5|4060.5|4059.5|4060.5|4060|4059.5|4058.5|1138
1629984810000|2021-08-26 13:33:30|4061|4060|4060.5|4060|4061|4060|4060.5|4060|234
1629984820000|2021-08-26 13:33:40|4061|4060.5|4061|4060.5|4061|4060.5|4060.5|4060|124
1629984830000|2021-08-26 13:33:50|4061.5|4061|4061|4060.5|4061.5|4061|4061|4060.5|369
1629984840000|2021-08-26 13:34:00|4061.5|4061|4062|4061|4062|4061|4061.5|4061|651
1629984850000|2021-08-26 13:34:10|4061.5|4060.5|4060.5|4059.5|4061.5|4060.5|4059.5|4059|7779
1629984860000|2021-08-26 13:34:20|4060|4060|4060.5|4060|4060.5|4060|4060|4060|368
1629984870000|2021-08-26 13:34:30|4060|4059.5|4060.5|4060|4060.5|4060|4060|4059.5|168
1629984880000|2021-08-26 13:34:40|4060|4059.5|4060.5|4059.5|4060.5|4060|4059.5|4059|3305
1629984890000|2021-08-26 13:34:50|4061|4060|4061|4060|4061|4060.5|4060.5|4060|882
1629984900000|2021-08-26 13:35:00|4061.5|4060.5|4062.5|4061.5|4063|4061.5|4061.5|4060.5|220
1629984910000|2021-08-26 13:35:10|4062|4061|4061.5|4060|4063|4062|4061|4060|9463
1629984920000|2021-08-26 13:35:20|4061|4060.5|4061|4060.5|4061.5|4060.5|4061|4060|1717
1629984930000|2021-08-26 13:35:30|4061.5|4061|4063|4062|4063|4062|4061|4061|1772
1629984940000|2021-08-26 13:35:40|4063.5|4062.5|4064|4063|4064|4063|4063.5|4062.5|276
1629984950000|2021-08-26 13:35:50|4064.5|4063.5|4065|4064|4065.5|4064.5|4064.5|4063.5|2540
1629984960000|2021-08-26 13:36:00|4065.5|4064.5|4065|4064|4065.5|4065|4064.5|4064|645
1629984970000|2021-08-26 13:36:10|4065.5||4065||4065.5||4065||0
1629984980000|2021-08-26 13:36:20|4065.5|4064.5|4066|4065|4066|4065|4065|4064.5|143
1629984990000|2021-08-26 13:36:30|4066.5|4065.5|4066.5|4065.5|4067|4066|4066|4065|47
1629985010000|2021-08-26 13:36:50||4066||4065.5||4066||4065.5|0
1629985020000|2021-08-26 13:37:00|4067|4066|4067|4066.5|4067|4066.5|4067|4066|1002
1629985030000|2021-08-26 13:37:10|4066.5|4066|4067|4066|4067|4066.5|4066.5|4066|145
1629985040000|2021-08-26 13:37:20|4066.5|4065.5|4065.5|4064.5|4066.5|4065.5|4065|4064.5|4987
1629985050000|2021-08-26 13:37:30|4065|4064|4064|4063.5|4065.5|4064.5|4064|4063.5|4625
1629985060000|2021-08-26 13:37:40||4063||4063||4063||4063|25
1629985070000|2021-08-26 13:37:50|4064.5|4063.5|4065|4063.5|4065|4064|4064|4063.5|1418
1629985080000|2021-08-26 13:38:00|4064.5||4065||4065||4064.5||73
1629985090000|2021-08-26 13:38:10|4064.5|4064|4064.5|4063.5|4064.5|4064|4064|4063.5|150
1629985100000|2021-08-26 13:38:20|4065|4064|4065|4064.5|4065|4064.5|4065|4064|609
1629985110000|2021-08-26 13:38:30|4064.5|4064|4064.5|4063.5|4064.5|4064|4064|4063.5|795
1629985120000|2021-08-26 13:38:40|4065|4064|4065|4064|4065|4064|4064.5|4064|198
1629985150000|2021-08-26 13:39:10|4065.5|4064.5|4067.5|4066.5|4067.5|4066.5|4065.5|4064.5|7065
1629985160000|2021-08-26 13:39:20|4068|4067|4068|4067.5|4068|4067.5|4067.5|4067|554
1629985170000|2021-08-26 13:39:30|4068.5|4068|4069|4068|4069|4068|4068.5|4068|1158
1629985180000|2021-08-26 13:39:40||4068.5||4068.5||4068.5||4068.5|189
1629985190000|2021-08-26 13:39:50|4069.5|4069|4069.5|4068.5|4069.5|4069|4069|4068.5|118
1629985200000|2021-08-26 13:40:00|4069||4069||4069.5||4069||487
1629985210000|2021-08-26 13:40:10|4068.5|4068|4069|4068|4069|4068|4068.5|4068|4071
1629985220000|2021-08-26 13:40:20|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|470
1629985230000|2021-08-26 13:40:30|4070|4069|4069.5|4069|4070|4069|4069.5|4069|898
1629985240000|2021-08-26 13:40:40|4069|4068.5|4069.5|4069|4070|4069|4069|4068.5|989
1629985250000|2021-08-26 13:40:50|4070||4070||4070||4070||1790
1629985260000|2021-08-26 13:41:00|4069.5|4068.5|4069.5|4068.5|4070|4069|4069|4068.5|2095
1629985270000|2021-08-26 13:41:10||4069||4069||4069||4069|0
1629985280000|2021-08-26 13:41:20|4069|4068.5|4069.5|4068.5|4069.5|4069|4069|4068.5|419
1629985300000|2021-08-26 13:41:40|4069||4069.5||4069.5||4069||338
1629985310000|2021-08-26 13:41:50|4069|4068|4068.5|4067.5|4069|4068.5|4068|4067.5|3729
1629985320000|2021-08-26 13:42:00|4068||4068||4068.5||4068||653
1629985330000|2021-08-26 13:42:10|||||||||254
1629985340000|2021-08-26 13:42:20|4067.5|4067|4067|4066|4067.5|4067|4066.5|4065.5|2919
1629985350000|2021-08-26 13:42:30|||||||||150
1629985360000|2021-08-26 13:42:40|4066.5|4066.5|4067|4066|4067|4066.5|4066.5|4066|472
1629985370000|2021-08-26 13:42:50|4067.5|4066.5|4068.5|4067.5|4068.5|4067.5|4067.5|4066.5|1092
1629985380000|2021-08-26 13:43:00|||||||||76
1629985410000|2021-08-26 13:43:30|4068||4068||4068.5||4068||50
1629985420000|2021-08-26 13:43:40|4067.5|4067|4067.5|4066.5|4067.5|4067|4067.5|4066.5|2553
1629985430000|2021-08-26 13:43:50|4067|4066|4067|4066|4067.5|4066.5|4067|4066|1195
1629985440000|2021-08-26 13:44:00||4066.5||4066.5||4066.5||4066.5|175
1629985450000|2021-08-26 13:44:10|4067.5|4067|4067.5|4067|4067.5|4067|4067.5|4067|415
1629985460000|2021-08-26 13:44:20|4067|4066.5|4067|4066.5|4067.5|4067|4066.5|4066|2476
1629985470000|2021-08-26 13:44:30|4067.5|4067|4067.5|4067|4067.5|4067|4067.5|4067|759
1629985480000|2021-08-26 13:44:40|4067|4066.5|4067|4066|4067|4066.5|4066.5|4066|681
1629985500000|2021-08-26 13:45:00|4067.5|4066.5|4067.5|4066.5|4067.5|4067|4067|4066|1154
1629985510000|2021-08-26 13:45:10|||||||||140
1629985520000|2021-08-26 13:45:20|||||||||102
1629985530000|2021-08-26 13:45:30|4068|4067|4068|4067|4068|4067|4067.5|4067|738
1629985540000|2021-08-26 13:45:40|4067.5|4066.5|4067.5|4067|4068|4067|4067.5|4066.5|1616
1629985550000|2021-08-26 13:45:50|4067|4066.5|4066|4065|4067.5|4066.5|4065.5|4064.5|4904
1629985560000|2021-08-26 13:46:00|4066.5|4065.5|4066.5|4065.5|4066.5|4065.5|4066|4065.5|482
1629985570000|2021-08-26 13:46:10|4067|4066|4068|4067|4068|4067|4066.5|4066|420
1629985580000|2021-08-26 13:46:20|4068.5|4067.5|4069|4067.5|4069|4067.5|4068.5|4067.5|0
1629985600000|2021-08-26 13:46:40|4069.5|4068|4069.5|4068.5|4069.5|4068.5|4069.5|4068|1806
1629985610000|2021-08-26 13:46:50|4069|4068|4069|4068|4069|4068.5|4068.5|4068|629
1629985620000|2021-08-26 13:47:00|4069.5|4068.5|4069|4068.5|4069.5|4069|4069|4068|287
1629985630000|2021-08-26 13:47:10|4069.5|4069|4069.5|4068.5|4069.5|4069|4069|4068.5|272
1629985640000|2021-08-26 13:47:20|4070|4069|4070.5|4069.5|4070.5|4069.5|4070|4068.5|1160
1629985650000|2021-08-26 13:47:30|4071|4070|4071|4070|4071|4070|4071|4070|0
1629985670000|2021-08-26 13:47:50|4070.5|4070.5|4071|4070|4071|4070.5|4070.5|4070|1576
1629985680000|2021-08-26 13:48:00||4070.5||4070||4070.5||4070|50
1629985690000|2021-08-26 13:48:10|4071.5|4070.5|4071|4070.5|4071.5|4070.5|4071|4070.5|636
1629985700000|2021-08-26 13:48:20|4071.5||4071||4071.5||4071||400
1629985710000|2021-08-26 13:48:30|4070.5|4070|4071|4070|4071.5|4071|4070.5|4070|4781
1629985720000|2021-08-26 13:48:40|4071.5|4070.5|4071.5|4071|4072|4071.5|4071.5|4070.5|604
1629985730000|2021-08-26 13:48:50|4072|4071.5|4072|4071.5|4072|4071.5|4072|4071|1886
1629985740000|2021-08-26 13:49:00|4071.5|4071|4072|4071|4072|4071.5|4071.5|4071|1675
1629985750000|2021-08-26 13:49:10|4071.5||4072||4072||4071.5||151
1629985760000|2021-08-26 13:49:20|4071.5|4070.5|4071|4070|4071.5|4070.5|4070.5|4069.5|4989
1629985770000|2021-08-26 13:49:30|4070.5|4070.5|4070.5|4070|4071|4070.5|4070.5|4070|896
1629985780000|2021-08-26 13:49:40|4070|4069.5|4070|4069.5|4070.5|4070|4069.5|4069|2022
1629985790000|2021-08-26 13:49:50|4069.5|4069|4068.5|4068|4070|4069.5|4068|4067.5|2204
1629985800000|2021-08-26 13:50:00|4069||4068.5||4069||4068.5||90
1629985810000|2021-08-26 13:50:10|4068|4067.5|4068|4067|4068|4067.5|4068|4067|611
1629985820000|2021-08-26 13:50:20|4067.5||4068||4068||4067.5||0
1629985830000|2021-08-26 13:50:30|4067.5|4066.5|4067|4066.5|4067.5|4066.5|4067|4066.5|1635
1629985840000|2021-08-26 13:50:40|4067.5|4067|4067.5|4067|4068|4067|4067|4066.5|210
1629985850000|2021-08-26 13:50:50|4067|4066.5|4067|4066.5|4067.5|4066.5|4067|4066.5|855
1629985860000|2021-08-26 13:51:00|4067.5|4067|4067.5|4066.5|4067.5|4067|4067|4066.5|2544
1629985870000|2021-08-26 13:51:10|4067|4066|4066.5|4065.5|4067|4066|4066.5|4065.5|2062
1629985880000|2021-08-26 13:51:20|4066|4065|4066.5|4065|4066.5|4065|4066|4065|98
1629985890000|2021-08-26 13:51:30|4066||4066||4066||4065.5||0
1629985910000|2021-08-26 13:51:50|4065.5||4066||4066||4065.5||545
1629985930000|2021-08-26 13:52:10|4065.5||4065.5||4066||4065.5||0
1629985940000|2021-08-26 13:52:20|4066|4065.5|4066|4065|4066|4065.5|4066|4065|327
1629985950000|2021-08-26 13:52:30|4065.5|4065.5|4065.5|4065|4066|4065.5|4065.5|4065|1917
1629985960000|2021-08-26 13:52:40|4065|4064.5|4065.5|4064.5|4065.5|4064.5|4065|4064.5|2727
1629985970000|2021-08-26 13:52:50|||||||||35
1629985980000|2021-08-26 13:53:00|4066|4065|4066|4065.5|4066.5|4065.5|4066|4065|3308
1629985990000|2021-08-26 13:53:10|4066.5|4066|4066.5|4065.5|4066.5|4066|4066.5|4065.5|229
1629986000000|2021-08-26 13:53:20|4066|4066|4067.5|4067|4068|4067|4066|4066|3316
1629986010000|2021-08-26 13:53:30|4068|4067.5|4068.5|4068|4069|4068.5|4068|4067.5|3916
1629986020000|2021-08-26 13:53:40|4069|4068.5|4069|4068|4069|4068.5|4068.5|4068|164
1629986030000|2021-08-26 13:53:50|4068.5|4067.5|4068.5|4067.5|4069|4068|4068|4067|4468
1629986040000|2021-08-26 13:54:00|4069|4068|4069|4068|4069.5|4068.5|4068|4067.5|4661
1629986050000|2021-08-26 13:54:10|4068.5|4067.5|4068|4067|4068.5|4068|4067.5|4067|3980
1629986060000|2021-08-26 13:54:20|4068.5|4067.5|4068|4067|4068.5|4067.5|4068|4067|458
1629986070000|2021-08-26 13:54:30|4068.5|4067.5|4068.5|4067.5|4068.5|4067.5|4068.5|4067.5|210
1629986080000|2021-08-26 13:54:40|4068|4068|4068|4067.5|4068.5|4068|4067.5|4067|3240
1629986090000|2021-08-26 13:54:50||4067||4067||4067.5||4067|408
1629986100000|2021-08-26 13:55:00|4067.5|4067.5|4067.5|4067|4068|4067.5|4067.5|4067|836
1629986110000|2021-08-26 13:55:10|4067|4066.5|4066.5|4065.5|4067.5|4066.5|4065|4064.5|11608
1629986120000|2021-08-26 13:55:20|4067|4066|4067.5|4066.5|4067.5|4067|4066.5|4065.5|2112
1629986140000|2021-08-26 13:55:40|4067|4066|4066|4064.5|4067|4066.5|4066|4064.5|2270
1629986150000|2021-08-26 13:55:50|4065.5|4064|4065|4064|4065.5|4064.5|4064.5|4064|1100
1629986160000|2021-08-26 13:56:00|4064.5|4063.5|4064.5|4063.5|4065|4064|4064|4063.5|3664
1629986180000|2021-08-26 13:56:20|||||||||188
1629986200000|2021-08-26 13:56:40|4064|4063|4064|4063|4064|4063.5|4063.5|4063|2146
1629986210000|2021-08-26 13:56:50|4063.5|4062|4062.5|4061.5|4063.5|4062.5|4062.5|4061.5|650
1629986240000|2021-08-26 13:57:20|4062||4062.5||4062.5||4062||107
1629986250000|2021-08-26 13:57:30|4062|4061|4061.5|4060.5|4062|4061|4061.5|4060.5|1063
1629986260000|2021-08-26 13:57:40|4062|4061|4062.5|4061.5|4062.5|4061.5|4062|4061|926
1629986270000|2021-08-26 13:57:50|4062|4061|4062|4061|4062|4061.5|4061.5|4060.5|371
1629986280000|2021-08-26 13:58:00|4062.5|4061.5|4062.5|4061.5|4062.5|4062|4062|4061.5|648
1629986290000|2021-08-26 13:58:10|4062|4061|4062|4061|4062|4061.5|4062|4061|1614
1629986300000|2021-08-26 13:58:20|4062.5|4061.5|4063|4062|4063|4062.5|4062.5|4061|1307
1629986310000|2021-08-26 13:58:30|4062.5|4061.5|4062.5|4061.5|4062.5|4061.5|4062|4061.5|527
1629986320000|2021-08-26 13:58:40|4062||4062||4062||4062||0
1629986330000|2021-08-26 13:58:50|4062.5|4061|4061.5|4060.5|4062.5|4061|4061|4060.5|2127
1629986350000|2021-08-26 13:59:10|4061||4061||4061.5||4061||295
1629986360000|2021-08-26 13:59:20|4061.5||4061.5||4061.5||4061.5||0
1629986400000|2021-08-26 14:00:00|4062|4061|4062.5|4061.5|4062.5|4062|4061.5|4061|1657
1629986410000|2021-08-26 14:00:10||4062||4062||4062||4062|159
1629986420000|2021-08-26 14:00:20|4062|4061.5|4062.5|4061.5|4062.5|4061.5|4062|4061|462
1629986430000|2021-08-26 14:00:30|4062|4062|4062.5|4061.5|4062.5|4062|4062|4061.5|204
1629986440000|2021-08-26 14:00:40|4062|4062|4062.5|4061.5|4062.5|4062|4062|4061.5|268
1629986450000|2021-08-26 14:00:50|||||||||31
1629986460000|2021-08-26 14:01:00|4062|4061|4061.5|4060.5|4062.5|4061|4061.5|4060.5|3157
1629986470000|2021-08-26 14:01:10|4062|4061|4061.5|4060.5|4062|4061|4061.5|4060.5|185
1629986490000|2021-08-26 14:01:30|4061|4060|4060.5|4059.5|4061|4060.5|4060.5|4059.5|2189
1629986510000|2021-08-26 14:01:50|4060|4059|4059.5|4058.5|4060|4059|4059|4058.5|2645
1629986520000|2021-08-26 14:02:00|4059|4058|4057.5|4056.5|4059|4058|4057.5|4056.5|1025
1629986530000|2021-08-26 14:02:10|4057||4057||4057||4057||46
1629986550000|2021-08-26 14:02:30|4056.5|4056|4056.5|4055.5|4056.5|4056|4056.5|4055.5|221
1629986560000|2021-08-26 14:02:40|4057|4056|4057.5|4056.5|4057.5|4057|4057|4055.5|1389
1629986570000|2021-08-26 14:02:50|4058|4057|4058|4057|4058|4057|4058|4057|319
1629986580000|2021-08-26 14:03:00|4058.5|4057.5|4058.5|4057.5|4059|4058|4058.5|4057.5|1060
1629986590000|2021-08-26 14:03:10|4059||4058.5||4059||4058.5||600
1629986600000|2021-08-26 14:03:20|4059|4058|4058.5|4057.5|4059|4058|4058.5|4057.5|490
1629986620000|2021-08-26 14:03:40|4058|4058|4058.5|4058|4058.5|4058|4058|4057.5|372
1629986630000|2021-08-26 14:03:50|||||||||44
1629986640000|2021-08-26 14:04:00|4058|4057.5|4059|4058.5|4059|4058.5|4058|4057.5|1754
1629986650000|2021-08-26 14:04:10|||||||||180
1629986660000|2021-08-26 14:04:20|4059.5|4059|4059|4058.5|4059.5|4059|4059|4058.5|1158
1629986670000|2021-08-26 14:04:30|4059.5|4059|4059.5|4058.5|4059.5|4059|4059|4058.5|341
1629986680000|2021-08-26 14:04:40|4059|4058|4058.5|4057.5|4059|4058.5|4058|4057|6198
1629986690000|2021-08-26 14:04:50|4059|4058|4059|4058|4059|4058|4059|4058|108
1629986700000|2021-08-26 14:05:00|4058.5|4057.5|4058.5|4057.5|4058.5|4057.5|4058|4057|554
1629986710000|2021-08-26 14:05:10|4058||4058||4058||4058||37
1629986720000|2021-08-26 14:05:20|4057.5|4057|4058|4057|4058|4057.5|4057.5|4057|1233
1629986730000|2021-08-26 14:05:30|4057.5|4056|4057.5|4057|4057.5|4057|4056.5|4055.5|2611
1629986740000|2021-08-26 14:05:40|4057|4056.5|4057.5|4056.5|4057.5|4057|4057|4056.5|387
1629986750000|2021-08-26 14:05:50||4057||4057||4057||4057|174
1629986760000|2021-08-26 14:06:00|4057|4056.5|4057.5|4057|4057.5|4057|4057|4056.5|105
1629986770000|2021-08-26 14:06:10|4058|4057.5|4058|4057|4058|4057.5|4057.5|4057|1112
1629986800000|2021-08-26 14:06:40|4057.5||4057.5||4058||4057.5||568
1629986810000|2021-08-26 14:06:50|||||||||266
1629986820000|2021-08-26 14:07:00|4057|4056.5|4057.5|4057|4057.5|4057|4057|4056.5|575
1629986830000|2021-08-26 14:07:10|4057|4056.5|4057.5|4057|4057.5|4057|4057|4056.5|405
1629986850000|2021-08-26 14:07:30|4058|4057.5|4058.5|4057.5|4058.5|4058|4058|4057.5|1778
1629986860000|2021-08-26 14:07:40|4059||4058.5||4059||4058.5||0
1629986880000|2021-08-26 14:08:00|4058|4058|4057.5|4056.5|4058.5|4058|4057.5|4056.5|2381
1629986890000|2021-08-26 14:08:10|4057|4056|4056.5|4056|4057.5|4056.5|4056.5|4056|519
1629986900000|2021-08-26 14:08:20|4056|4055.5|4056|4055.5|4057|4056|4056|4055|195
1629986910000|2021-08-26 14:08:30|4056.5|4056|4057|4056.5|4057|4056.5|4056.5|4056|727
1629986920000|2021-08-26 14:08:40|4056.5|4056|4057|4056|4057|4056|4056.5|4055.5|881
1629986930000|2021-08-26 14:08:50||4056.5||4056.5||4056.5||4056|162
1629986940000|2021-08-26 14:09:00|4056.5|4056|4057|4056|4057|4056|4056.5|4056|328
1629986960000|2021-08-26 14:09:20|4057.5|4056.5|4058.5|4058|4059|4058.5|4057.5|4056.5|3851
1629986970000|2021-08-26 14:09:30|4058|4057.5|4058|4057|4058|4057.5|4057.5|4057|1211
1629986980000|2021-08-26 14:09:40|4058.5|4057.5|4058.5|4057.5|4058.5|4058|4058.5|4057.5|701
1629987000000|2021-08-26 14:10:00|4059|4058|4059.5|4059|4059.5|4059|4059|4058|1549
1629987010000|2021-08-26 14:10:10|4059|4058.5|4059.5|4058.5|4059.5|4058.5|4059|4058|1066
1629987020000|2021-08-26 14:10:20|4060|4059|4060.5|4059.5|4060.5|4060|4060|4059|1057
1629987030000|2021-08-26 14:10:30|4060||4060||4060||4060||40
1629987040000|2021-08-26 14:10:40|4059.5|4059|4060.5|4059.5|4060.5|4059.5|4059.5|4059|1398
1629987070000|2021-08-26 14:11:10|4061|4060|4061.5|4060.5|4061.5|4061|4061|4060|1656
1629987110000|2021-08-26 14:11:50|4061|4060|4060.5|4059.5|4061.5|4060|4060.5|4059.5|1461
1629987130000|2021-08-26 14:12:10|||||||||2
1629987140000|2021-08-26 14:12:20|||||||||30
1629987150000|2021-08-26 14:12:30|4060||4060.5||4060.5||4060||0
1629987180000|2021-08-26 14:13:00|||||||||429
1629987190000|2021-08-26 14:13:10|||||||||30
1629987200000|2021-08-26 14:13:20|4060|4059|4060|4059|4060|4059.5|4059.5|4058.5|2398
1629987210000|2021-08-26 14:13:30|4059.5||4059.5||4060||4059.5||793
1629987220000|2021-08-26 14:13:40|4059|4058.5|4058.5|4057.5|4059|4058.5|4058|4057.5|2145
1629987230000|2021-08-26 14:13:50|4058|4058|4058.5|4057.5|4058.5|4058|4058|4057.5|788
1629987240000|2021-08-26 14:14:00|4059|4058|4059|4058.5|4059|4058.5|4059|4057.5|2328
1629987250000|2021-08-26 14:14:10|4058.5|4058|4058.5|4057.5|4058.5|4058|4058.5|4057.5|407
1629987270000|2021-08-26 14:14:30|4058||4058.5||4058.5||4058||0
1629987280000|2021-08-26 14:14:40|4058||4058||4058||4058||0
1629987290000|2021-08-26 14:14:50|4057.5|4057|4057|4056|4057.5|4057|4056|4055.5|2141
1629987300000|2021-08-26 14:15:00|4056.5|4056.5|4056|4055.5|4057|4056.5|4056|4055.5|1336
1629987310000|2021-08-26 14:15:10|4055.5|4055|4056|4055.5|4056|4055.5|4055.5|4055|629
1629987320000|2021-08-26 14:15:20|4056.5|4056|4056.5|4056|4056.5|4056|4056|4055.5|1467
1629987330000|2021-08-26 14:15:30|4056|4055.5|4057|4056|4057|4056|4056|4055.5|1135
1629987340000|2021-08-26 14:15:40|4057.5|4056.5|4057.5|4056.5|4057.5|4056.5|4057.5|4056.5|505
1629987350000|2021-08-26 14:15:50|4057||4057||4057.5||4057||4
1629987360000|2021-08-26 14:16:00|4057.5||4057.5||4057.5||4057||54
1629987370000|2021-08-26 14:16:10|4057|4056|4056.5|4056|4057.5|4056|4056.5|4056|741
1629987380000|2021-08-26 14:16:20|4057||4057||4057||4057||0
1629987390000|2021-08-26 14:16:30|4056.5|4055.5|4055.5|4055|4056.5|4056|4055.5|4055|1215
1629987400000|2021-08-26 14:16:40|4056|4055.5|4056|4055|4056|4055.5|4056|4055|1107
1629987410000|2021-08-26 14:16:50|4055.5||4056||4056||4055.5||0
1629987430000|2021-08-26 14:17:10|4055.5|4055.5|4056|4055.5|4056.5|4056|4055.5|4055|1969
1629987440000|2021-08-26 14:17:20|4056.5||4056||4056.5||4056||636
1629987450000|2021-08-26 14:17:30|4056.5|4056|4056.5|4055.5|4056.5|4056|4056|4055.5|787
1629987460000|2021-08-26 14:17:40|4056|4056|4055|4054|4056|4056|4054.5|4053.5|3531
1629987470000|2021-08-26 14:17:50|4055.5|4054.5|4055.5|4054.5|4055.5|4054.5|4055.5|4054.5|565
1629987480000|2021-08-26 14:18:00|4055||4055||4055.5||4055||276
1629987490000|2021-08-26 14:18:10|4055.5|4055|4055.5|4055|4055.5|4055|4055.5|4054.5|945
1629987500000|2021-08-26 14:18:20|4056|4055.5|4056.5|4055.5|4056.5|4056|4056|4055|2596
1629987510000|2021-08-26 14:18:30|4056||4056.5||4056.5||4056||96
1629987520000|2021-08-26 14:18:40|4056||4056||4056||4056||69
1629987530000|2021-08-26 14:18:50|||||||||21
1629987540000|2021-08-26 14:19:00|4055.5|4055|4055.5|4054.5|4055.5|4055|4055|4054.5|2156
1629987550000|2021-08-26 14:19:10|4055||4055||4055.5||4055||0
1629987560000|2021-08-26 14:19:20|4054.5|4054|4054.5|4054|4055|4054.5|4054.5|4054|1550
1629987570000|2021-08-26 14:19:30|4054|4053.5|4054|4053.5|4054|4053.5|4054|4053|689
1629987580000|2021-08-26 14:19:40|||||||||145
1629987590000|2021-08-26 14:19:50|4053.5|4053|4053.5|4053|4053.5|4053|4053.5|4053|386
1629987600000|2021-08-26 14:20:00|4054|4053.5|4054.5|4053.5|4054.5|4054|4054|4053.5|2328
1629987610000|2021-08-26 14:20:10|4054|4053|4053|4052.5|4054|4053|4053|4052.5|677
1629987620000|2021-08-26 14:20:20|4053.5|4053|4053.5|4052.5|4053.5|4053|4053.5|4052.5|100
1629987640000|2021-08-26 14:20:40|4053|4053|4054|4053|4054|4053|4053|4053|1431
1629987650000|2021-08-26 14:20:50|4053.5||4054||4054||4053.5||0
1629987660000|2021-08-26 14:21:00|4053.5||4054||4054||4053.5||0
1629987670000|2021-08-26 14:21:10|4053.5|4052.5|4053.5|4052.5|4053.5|4053|4053|4052.5|906
1629987700000|2021-08-26 14:21:40|4053|4052|4052.5|4052|4053.5|4052|4052.5|4051.5|391
1629987710000|2021-08-26 14:21:50|4053|4051.5|4052.5|4051.5|4053|4052|4052|4051.5|812
1629987720000|2021-08-26 14:22:00|4052|4052|4052.5|4052|4052.5|4052|4052|4051.5|641
1629987730000|2021-08-26 14:22:10|4052|4051.5|4052.5|4051.5|4052.5|4051.5|4052|4051.5|728
1629987760000|2021-08-26 14:22:40|4053|4052|4053|4052|4053|4052|4053|4052|379
1629987770000|2021-08-26 14:22:50|4053.5|4052.5|4053.5|4053|4053.5|4053|4053.5|4052.5|1257
1629987780000|2021-08-26 14:23:00|4054|4053.5|4054|4053|4054|4053.5|4054|4053|671
1629987790000|2021-08-26 14:23:10|4054.5|4053.5|4054|4053.5|4054.5|4053.5|4054|4053.5|63
1629987800000|2021-08-26 14:23:20|4053.5|4053|4053.5|4053|4054|4053|4053.5|4053|190
1629987810000|2021-08-26 14:23:30|4053|4052.5|4053.5|4052.5|4053.5|4052.5|4053|4052.5|1460
1629987820000|2021-08-26 14:23:40|4053|4053|4054|4053.5|4054.5|4053.5|4053|4053|1378
1629987830000|2021-08-26 14:23:50|4053.5|4053|4053.5|4052.5|4053.5|4053|4053.5|4052.5|314
1629987840000|2021-08-26 14:24:00|4053||4053.5||4053.5||4053||0
1629987850000|2021-08-26 14:24:10|4053||4053.5||4053.5||4053||233
1629987870000|2021-08-26 14:24:30|4053|4053|4053.5|4052.5|4053.5|4053|4053|4052.5|106
1629987900000|2021-08-26 14:25:00|4053||4053||4053||4053||0
1629987910000|2021-08-26 14:25:10|4052.5|4052|4053|4052|4053|4052.5|4052.5|4052|2775
1629987920000|2021-08-26 14:25:20|4052.5|4051.5|4052|4051.5|4053|4051.5|4052|4051.5|70
1629987930000|2021-08-26 14:25:30|||||||||120
1629987940000|2021-08-26 14:25:40|4051.5|4051|4050.5|4049.5|4051.5|4051|4050.5|4049.5|1620
1629987950000|2021-08-26 14:25:50|4050|4049|4049.5|4048.5|4050|4049|4049|4048.5|10
1629987960000|2021-08-26 14:26:00|4049|4048|4048.5|4047.5|4049|4048|4048|4047|1579
1629987970000|2021-08-26 14:26:10|4049|4048|4049.5|4048.5|4050.5|4050|4049|4047.5|1663
1629987980000|2021-08-26 14:26:20|4049|4049|4050|4049|4050.5|4049.5|4049|4048.5|1419
1629987990000|2021-08-26 14:26:30|4049.5|4048.5|4049.5|4048.5|4050|4049.5|4049|4048|2869
1629988000000|2021-08-26 14:26:40|4050|4049|4049.5|4048.5|4050|4049.5|4049.5|4048.5|985
1629988010000|2021-08-26 14:26:50|4049|4048|4047|4046|4049.5|4048.5|4047|4046|883
1629988020000|2021-08-26 14:27:00|4046.5|4045.5|4046.5|4045.5|4047|4045.5|4045|4044|1807
1629988030000|2021-08-26 14:27:10|4047|4046|4048|4047|4048|4047.5|4047|4046|1146
1629988040000|2021-08-26 14:27:20|4048.5|4047.5|4049.5|4048.5|4050.5|4050|4048.5|4047.5|2833
1629988050000|2021-08-26 14:27:30|4049|4048|4049|4048|4049.5|4048.5|4048.5|4047.5|587
1629988060000|2021-08-26 14:27:40|4048.5|4047.5|4050|4048.5|4050|4049|4048.5|4047.5|0
1629988070000|2021-08-26 14:27:50|4049.5||4050||4050||4049.5||0
1629988080000|2021-08-26 14:28:00|4049.5|4048|4049|4048|4050|4048.5|4048|4047|1847
1629988090000|2021-08-26 14:28:10|4049.5|4048.5|4050|4049|4050.5|4049.5|4049|4048.5|551
1629988100000|2021-08-26 14:28:20|4050.5|4049.5|4050.5|4049.5|4050.5|4049.5|4050|4049|175
1629988110000|2021-08-26 14:28:30|4050|4049|4049|4048.5|4050|4049|4049|4048.5|404
1629988120000|2021-08-26 14:28:40|4049.5|4049|4050|4049|4050.5|4049.5|4049.5|4048.5|685
1629988130000|2021-08-26 14:28:50|4050.5||4049.5||4050.5||4049.5||0
1629988140000|2021-08-26 14:29:00|4050|4048.5|4050|4049|4050|4049|4050|4048.5|345
1629988150000|2021-08-26 14:29:10|4050.5|4050|4051.5|4050.5|4051.5|4050.5|4050.5|4049.5|571
1629988160000|2021-08-26 14:29:20|4051|4050|4051.5|4051|4051.5|4051|4051|4050|231
1629988170000|2021-08-26 14:29:30|4052|4051.5|4050.5|4050|4052|4051.5|4050.5|4050|903
1629988180000|2021-08-26 14:29:40|4051|4049.5|4050.5|4049.5|4051|4049.5|4050.5|4049.5|430
1629988190000|2021-08-26 14:29:50|4051||4050.5||4051||4050.5||0
1629988200000|2021-08-26 14:30:00|4051|4050|4051|4050.5|4051.5|4050.5|4051|4050|0
1629988210000|2021-08-26 14:30:10|4051.5|4050|4050|4049|4051.5|4050|4050|4049|1732
1629988220000|2021-08-26 14:30:20|4049.5|4048.5|4050|4049|4050|4049|4049|4048|769
1629988230000|2021-08-26 14:30:30|4049.5|4049.5|4050.5|4049.5|4051|4049.5|4049.5|4049|927
1629988240000|2021-08-26 14:30:40|4051|4050|4051.5|4050.5|4051.5|4050.5|4050.5|4050|0
1629988250000|2021-08-26 14:30:50|4051|4050|4051|4049.5|4051|4050|4050.5|4049.5|204
1629988260000|2021-08-26 14:31:00|4050.5|4050|4051|4050|4051|4050.5|4050.5|4050|152
1629988270000|2021-08-26 14:31:10|4050.5|4049.5|4051|4049.5|4051|4049.5|4050.5|4049.5|44
1629988280000|2021-08-26 14:31:20|4050.5|4049|4050.5|4049|4050.5|4049.5|4049.5|4049|668
1629988290000|2021-08-26 14:31:30|4050||4050||4050||4050||0
1629988300000|2021-08-26 14:31:40|4049.5|4048.5|4049|4048|4049.5|4048.5|4048.5|4047|1376
1629988310000|2021-08-26 14:31:50|4048.5||4049||4049||4048.5||0
1629988320000|2021-08-26 14:32:00|4048.5||4049||4049||4048.5||99
1629988340000|2021-08-26 14:32:20|4049.5|4048.5|4049.5|4048.5|4049.5|4048.5|4049.5|4048.5|215
1629988350000|2021-08-26 14:32:30|4049|4049|4049|4048|4049.5|4049|4049|4048|977
1629988360000|2021-08-26 14:32:40|4048.5|4047.5|4048|4047|4048.5|4047.5|4048|4047|1186
1629988370000|2021-08-26 14:32:50|4047.5||4048||4048||4047.5||0
1629988380000|2021-08-26 14:33:00|4047.5||4048||4048||4047.5||0
1629988390000|2021-08-26 14:33:10|4047.5|4046.5|4048|4047|4048|4047|4047.5|4046.5|496
1629988400000|2021-08-26 14:33:20|4047.5|4046.5|4047.5|4046.5|4048|4046.5|4047.5|4046.5|188
1629988410000|2021-08-26 14:33:30|4048||4047.5||4048||4047||37
1629988420000|2021-08-26 14:33:40|4047||4047.5||4047.5||4047||1300
1629988430000|2021-08-26 14:33:50|4047|4046|4046.5|4046|4047|4046.5|4046.5|4045.5|874
1629988440000|2021-08-26 14:34:00|4046|4045|4047|4045.5|4047|4046.5|4046|4045|830
1629988450000|2021-08-26 14:34:10|4046.5||4046.5||4047||4046.5||0
1629988460000|2021-08-26 14:34:20|4046||4046.5||4046.5||4046||0
1629988470000|2021-08-26 14:34:30|4046||4046.5||4046.5||4046||255
1629988480000|2021-08-26 14:34:40|4046||4046.5||4046.5||4046||112
1629988490000|2021-08-26 14:34:50|4047|4046|4047|4046|4047|4046|4047|4046|575
1629988500000|2021-08-26 14:35:00|4046.5|4045.5|4046.5|4046|4047|4046.5|4046.5|4045.5|719
1629988510000|2021-08-26 14:35:10|4047||4047||4047||4047||125
1629988520000|2021-08-26 14:35:20|4046.5||4047||4047||4046.5||42
1629988530000|2021-08-26 14:35:30|4047.5|4046.5|4048|4047|4048|4047.5|4047.5|4046.5|649
1629988540000|2021-08-26 14:35:40|4048.5|4047.5|4049|4048|4049|4048|4048.5|4047.5|289
1629988550000|2021-08-26 14:35:50|4048.5|4047.5|4048.5|4047.5|4049|4047.5|4048|4047.5|238
1629988560000|2021-08-26 14:36:00|4049|4048|4048.5|4047.5|4049|4048|4048.5|4047.5|62
1629988580000|2021-08-26 14:36:20|4048||4048||4048||4048||5
1629988590000|2021-08-26 14:36:30|4048.5||4048.5||4048.5||4048.5||234
1629988600000|2021-08-26 14:36:40|4049|4048|4049|4048.5|4049|4048.5|4049|4048|799
1629988610000|2021-08-26 14:36:50|4049.5|4049|4050|4049|4050.5|4049.5|4049|4049|986
1629988620000|2021-08-26 14:37:00|4049.5|4048.5|4049.5|4048.5|4050|4048.5|4049.5|4048.5|395
1629988630000|2021-08-26 14:37:10|4049|4048|4048.5|4048|4049|4048.5|4048.5|4047.5|1911
1629988640000|2021-08-26 14:37:20|4049|4048.5|4049|4048.5|4049|4048.5|4049|4048.5|142
1629988650000|2021-08-26 14:37:30|4048.5|4048|4049|4048.5|4049|4048.5|4048.5|4048|669
1629988660000|2021-08-26 14:37:40||4048||4048||4048||4048|100
1629988670000|2021-08-26 14:37:50|4049.5|4048.5|4049.5|4048.5|4050|4049|4049.5|4048.5|688
1629988680000|2021-08-26 14:38:00|4049|4049|4049.5|4049|4050|4049|4049|4048.5|362
1629988690000|2021-08-26 14:38:10|4050|4049.5|4050.5|4049.5|4050.5|4049.5|4050|4049.5|156
1629988700000|2021-08-26 14:38:20||4050||4050||4050||4050|0
1629988710000|2021-08-26 14:38:30|4050|4049.5|4050.5|4050|4050.5|4050|4050|4049|1038
1629988720000|2021-08-26 14:38:40|||||||||229
1629988730000|2021-08-26 14:38:50|4050|4049|4050.5|4050|4050.5|4050|4050|4049|410
1629988740000|2021-08-26 14:39:00|4050|4049.5|4050|4049|4050|4049.5|4050|4049|840
1629988760000|2021-08-26 14:39:20|||||||||168
1629988770000|2021-08-26 14:39:30|4050.5|4049.5|4050.5|4049.5|4051|4050|4050|4049.5|2280
1629988780000|2021-08-26 14:39:40|4051|4050|4051|4050|4051|4050.5|4051|4050|0
1629988790000|2021-08-26 14:39:50|4050.5|4049.5|4050.5|4049.5|4050.5|4050|4050|4049.5|626
1629988800000|2021-08-26 14:40:00|4050|4050|4050.5|4049.5|4050.5|4050|4050|4049.5|932
1629988810000|2021-08-26 14:40:10|4050||4050||4050.5||4050||660
1629988820000|2021-08-26 14:40:20|4050.5|4050|4050.5|4049.5|4050.5|4050|4050.5|4049.5|1134
1629988830000|2021-08-26 14:40:30|4050|4049|4049.5|4048.5|4050.5|4049|4049|4048.5|2074
1629988840000|2021-08-26 14:40:40|4049|4048|4049.5|4049|4049.5|4049|4049|4048|192
1629988850000|2021-08-26 14:40:50|4050|4049.5|4050|4049.5|4050|4049.5|4050|4049|912
1629988860000|2021-08-26 14:41:00|4049.5|4049|4049|4048|4050|4049|4049|4048|2256
1629988870000|2021-08-26 14:41:10|4048.5||4049||4049||4048.5||0
1629988880000|2021-08-26 14:41:20|||||||||33
1629988890000|2021-08-26 14:41:30|4048.5|4048.5|4049|4048.5|4049|4048.5|4048.5|4048.5|170
1629988900000|2021-08-26 14:41:40|4049.5|4049|4050.5|4049.5|4050.5|4049.5|4049.5|4048.5|1653
1629988910000|2021-08-26 14:41:50|4050|4049|4050|4049|4050.5|4049.5|4049.5|4049|919
1629988920000|2021-08-26 14:42:00|4049.5|4049.5|4050|4049.5|4050|4049.5|4049.5|4049.5|195
1629988930000|2021-08-26 14:42:10|4049.5|4049|4050|4049|4050|4049|4049.5|4049|254
1629988940000|2021-08-26 14:42:20|4049.5||4050||4050||4049.5||131
1629988950000|2021-08-26 14:42:30|4049.5|4048.5|4049|4048|4050|4048.5|4049|4048|255
1629988960000|2021-08-26 14:42:40|4048.5||4048.5||4048.5||4048.5||552
1629988970000|2021-08-26 14:42:50|4049||4048.5||4049||4048.5||344
1629988980000|2021-08-26 14:43:00|4049||4049||4049||4049||0
1629989000000|2021-08-26 14:43:20|4048.5|4048.5|4049|4048.5|4049|4048.5|4048.5|4048.5|149
1629989010000|2021-08-26 14:43:30|4048.5|4048|4049.5|4048.5|4049.5|4048.5|4048.5|4048|1007
1629989020000|2021-08-26 14:43:40|4050|4049|4050|4049|4050|4049.5|4049.5|4049|451
1629989030000|2021-08-26 14:43:50|4050.5||4050.5||4050.5||4050||0
1629989040000|2021-08-26 14:44:00|4050|4049.5|4051|4050.5|4051.5|4050.5|4050|4049.5|249
1629989050000|2021-08-26 14:44:10|4050.5|4050|4051|4050|4051|4050|4050.5|4050|0
1629989060000|2021-08-26 14:44:20|4051.5|4050.5|4051.5|4050.5|4051.5|4051|4051|4050.5|29
1629989070000|2021-08-26 14:44:30|4051||4051.5||4051.5||4051||312
1629989080000|2021-08-26 14:44:40|4051||4051||4051.5||4051||93
1629989090000|2021-08-26 14:44:50|4051.5||4051.5||4051.5||4051||101
1629989100000|2021-08-26 14:45:00|4051|4051|4051.5|4051|4051.5|4051|4051|4051|71
1629989110000|2021-08-26 14:45:10|4051|4050.5|4051.5|4050.5|4051.5|4051|4050.5|4050|2481
1629989120000|2021-08-26 14:45:20|4052|4051|4052|4051|4052|4051.5|4052|4051|665
1629989130000|2021-08-26 14:45:30|4051.5|4051.5|4052.5|4051.5|4052.5|4051.5|4051.5|4051.5|545
1629989140000|2021-08-26 14:45:40|4052|4052|4052.5|4052|4052.5|4052|4052|4051.5|553
1629989150000|2021-08-26 14:45:50|4052|4051.5|4052|4051.5|4052.5|4051.5|4052|4051.5|239
1629989160000|2021-08-26 14:46:00|4052.5|4052|4052.5|4051.5|4052.5|4052|4052|4051.5|67
1629989170000|2021-08-26 14:46:10|4053|4052|4053|4052.5|4053.5|4053|4053|4052|283
1629989180000|2021-08-26 14:46:20|4053.5|4052|4052.5|4051.5|4053.5|4052.5|4052.5|4051.5|3084
1629989190000|2021-08-26 14:46:30|4053|4052|4052.5|4051.5|4053|4052.5|4052.5|4051.5|1157
1629989200000|2021-08-26 14:46:40|4053|4052|4053|4052.5|4053|4052.5|4052.5|4052|581
1629989210000|2021-08-26 14:46:50|4052.5|4052|4052.5|4051.5|4052.5|4052|4052|4051.5|276
1629989220000|2021-08-26 14:47:00|4052|4051|4051.5|4050.5|4052|4051|4051|4050|988
1629989230000|2021-08-26 14:47:10|4052|4051|4052.5|4051.5|4052.5|4051.5|4051.5|4051|1775
1629989250000|2021-08-26 14:47:30||4052||4052||4052||4052|100
1629989260000|2021-08-26 14:47:40|4052|4051.5|4052|4051|4052.5|4051.5|4051.5|4051|1541
1629989280000|2021-08-26 14:48:00||4051.5||4051.5||4051.5||4051.5|0
1629989290000|2021-08-26 14:48:10|4052.5|4052|4052.5|4051.5|4052.5|4052|4052.5|4051.5|470
1629989300000|2021-08-26 14:48:20|4053|4052|4052.5|4051.5|4053|4052|4052.5|4051.5|691
1629989310000|2021-08-26 14:48:30|4052|4052|4053|4052.5|4053|4052.5|4052|4051.5|943
1629989320000|2021-08-26 14:48:40|4052.5|4052|4053|4052|4053|4052|4052.5|4051.5|328
1629989340000|2021-08-26 14:49:00|4052.5|4052.5|4053|4052|4053|4052.5|4052.5|4052|504
1629989350000|2021-08-26 14:49:10|4053.5|4052.5|4053|4052|4054|4053|4052|4051.5|3441
1629989360000|2021-08-26 14:49:20|||||||||300
1629989370000|2021-08-26 14:49:30|4052.5||4053||4053||4052.5||0
1629989380000|2021-08-26 14:49:40|4053.5|4052.5|4052.5|4052|4053.5|4052.5|4052.5|4052|1750
1629989390000|2021-08-26 14:49:50|4053|4051.5|4052|4051|4053|4051.5|4051.5|4051|1478
1629989400000|2021-08-26 14:50:00|4052.5|4051.5|4051.5|4050.5|4052.5|4051.5|4051.5|4050.5|2637
1629989410000|2021-08-26 14:50:10|4052|4051|4052|4051|4052.5|4051.5|4051.5|4051|1563
1629989420000|2021-08-26 14:50:20|4051.5||4052||4052.5||4051.5||0
1629989430000|2021-08-26 14:50:30|4051.5||4052||4052||4051.5||0
1629989440000|2021-08-26 14:50:40|4051.5|4051.5|4052|4051|4052|4051.5|4051.5|4051|803
1629989450000|2021-08-26 14:50:50|4052.5|4051.5|4052.5|4052|4052.5|4052|4052|4051.5|846
1629989460000|2021-08-26 14:51:00|4053|4052.5|4053.5|4052.5|4053.5|4053|4053|4052.5|170
1629989470000|2021-08-26 14:51:10|||||||||178
1629989480000|2021-08-26 14:51:20|4053||4053.5||4053.5||4053||100
1629989490000|2021-08-26 14:51:30|4053||4053||4053||4053||0
1629989500000|2021-08-26 14:51:40|4052.5|4052|4051.5|4051|4052.5|4052|4051|4050.5|3045
1629989510000|2021-08-26 14:51:50||4050.5||4050.5||4050.5||4050.5|839
1629989530000|2021-08-26 14:52:10|4051|4050|4050.5|4049.5|4051|4050|4050.5|4049.5|813
1629989540000|2021-08-26 14:52:20|4051|4050|4051|4050.5|4051|4050.5|4051|4050|334
1629989550000|2021-08-26 14:52:30|4050.5|4050|4051|4050|4051|4050|4050.5|4050|536
1629989560000|2021-08-26 14:52:40|4051.5|4050.5|4051.5|4050.5|4051.5|4050.5|4051.5|4050.5|582
1629989570000|2021-08-26 14:52:50|4052|4051|4052.5|4052|4052.5|4052|4052|4050.5|648
1629989580000|2021-08-26 14:53:00|4053||4053||4053||4052.5||120
1629989590000|2021-08-26 14:53:10|4052.5|4051.5|4052|4051|4052.5|4051.5|4052|4051|267
1629989600000|2021-08-26 14:53:20|4052.5|4050.5|4051.5|4050|4052.5|4051|4051|4050|522
1629989610000|2021-08-26 14:53:30|4051||4051||4051||4051||125
1629989620000|2021-08-26 14:53:40|4050.5||4050.5||4051||4050.5||41
1629989630000|2021-08-26 14:53:50|4050|4049.5|4049.5|4048.5|4050.5|4049.5|4049|4048.5|3412
1629989650000|2021-08-26 14:54:10|4050|4049|4050|4049|4050|4049|4050|4049|225
1629989660000|2021-08-26 14:54:20|4049.5||4050||4050||4049.5||70
1629989680000|2021-08-26 14:54:40|4049.5|4048.5|4049|4048.5|4049.5|4048.5|4049|4048.5|1777
1629989690000|2021-08-26 14:54:50|4048.5|4048|4049.5|4048.5|4049.5|4049|4048.5|4048|789
1629989700000|2021-08-26 14:55:00|4050||4049.5||4050||4049.5||0
1629989710000|2021-08-26 14:55:10|4050||4049.5||4050||4049.5||475
1629989720000|2021-08-26 14:55:20|4049||4049.5||4049.5||4049||0
1629989730000|2021-08-26 14:55:30|4049||4049||4049||4049||545
1629989740000|2021-08-26 14:55:40|4049.5|4049|4050.5|4049.5|4050.5|4050|4049.5|4049|483
1629989750000|2021-08-26 14:55:50|4051|4050|4051.5|4050.5|4051.5|4050.5|4050.5|4049.5|1186
1629989760000|2021-08-26 14:56:00|4051|4050|4050.5|4049.5|4051.5|4050|4050.5|4049.5|687
1629989770000|2021-08-26 14:56:10|4051|4050|4050|4049.5|4051|4050|4050|4049.5|2009
1629989780000|2021-08-26 14:56:20|4050.5||4050.5||4050.5||4050.5||0
1629989790000|2021-08-26 14:56:30|4051|4050|4051|4050|4051|4050|4051|4050|121
1629989800000|2021-08-26 14:56:40|4051.5|4050.5|4051|4050|4051.5|4050.5|4050.5|4050|1792
1629989810000|2021-08-26 14:56:50|4050.5|4050.5|4051|4050|4051|4050.5|4050.5|4050|58
1629989820000|2021-08-26 14:57:00|4050.5|4049.5|4050.5|4049.5|4051|4050|4050|4049.5|1133
1629989830000|2021-08-26 14:57:10|4050||4050.5||4050.5||4050||100
1629989840000|2021-08-26 14:57:20|||||||||42
1629989850000|2021-08-26 14:57:30||4050||4050||4050||4049.5|0
1629989860000|2021-08-26 14:57:40|4051|4050.5|4051|4050|4051|4050.5|4050.5|4050|284
1629989870000|2021-08-26 14:57:50|4051.5|4050.5|4051.5|4050.5|4051.5|4051|4051.5|4050.5|932
1629989880000|2021-08-26 14:58:00|4051|4051|4051.5|4051|4051.5|4051|4051|4050.5|291
1629989890000|2021-08-26 14:58:10|4051|4050.5|4051|4050.5|4051.5|4051|4050.5|4050|1756
1629989900000|2021-08-26 14:58:20|||||||||97
1629989910000|2021-08-26 14:58:30|4050.5|4050|4051|4050|4051|4050.5|4050.5|4050|100
1629989920000|2021-08-26 14:58:40|4050.5||4050.5||4051||4050.5||0
1629989930000|2021-08-26 14:58:50|4051||4051||4051||4050.5||0
1629989940000|2021-08-26 14:59:00|4050.5|4049.5|4050.5|4049.5|4050.5|4049.5|4050|4049.5|976
1629989980000|2021-08-26 14:59:40|4051|4050|4051|4050|4051|4050|4051|4050|510
1629990000000|2021-08-26 15:00:00|4050.5|4049.5|4051|4050|4051|4050|4050|4049.5|1640
1629990020000|2021-08-26 15:00:20|4051.5|4050.5|4051.5|4050.5|4051.5|4051|4051|4050.5|1208
1629990040000|2021-08-26 15:00:40|||||||||245
1629990050000|2021-08-26 15:00:50|4052|4051|4052.5|4052|4052.5|4052|4051.5|4051|941
1629990060000|2021-08-26 15:01:00|4053|4051.5|4052.5|4051.5|4053|4051.5|4052.5|4051.5|653
1629990070000|2021-08-26 15:01:10|4053|4052|4053|4052|4053|4052|4052.5|4052|406
1629990080000|2021-08-26 15:01:20|4053.5|4052.5|4053.5|4052.5|4053.5|4053|4053.5|4052.5|36
1629990090000|2021-08-26 15:01:30|4053|4053|4053.5|4053|4053.5|4053|4053|4053|175
1629990100000|2021-08-26 15:01:40|||||||||33
1629990110000|2021-08-26 15:01:50|4054|4053.5|4054|4053|4054.5|4053.5|4054|4053|214
1629990120000|2021-08-26 15:02:00|4053.5||4053.5||4054||4053.5||0
1629990140000|2021-08-26 15:02:20|4053|4052.5|4053.5|4053|4053.5|4053|4053|4052.5|1834
1629990150000|2021-08-26 15:02:30|||||||||291
1629990160000|2021-08-26 15:02:40|4054|4053.5|4054.5|4053.5|4054.5|4054|4054|4053|1126
1629990180000|2021-08-26 15:03:00|4055|4054|4055|4054|4055|4054.5|4055|4054|402
1629990190000|2021-08-26 15:03:10|4055.5|4054.5|4055.5|4054.5|4055.5|4054.5|4055.5|4054|370
1629990200000|2021-08-26 15:03:20|4056|4055|4056|4055|4056|4055|4055.5|4055|91
1629990210000|2021-08-26 15:03:30|4055.5|4054.5|4054.5|4053.5|4055.5|4055|4054.5|4053.5|2289
1629990250000|2021-08-26 15:04:10|4055|4054|4055.5|4054|4055.5|4054|4055|4054|279
1629990260000|2021-08-26 15:04:20|4055||4055||4055.5||4055||0
1629990270000|2021-08-26 15:04:30||4054.5||4054.5||4054.5||4054|150
1629990280000|2021-08-26 15:04:40|4055.5|4055|4055.5|4054.5|4055.5|4055|4055.5|4054.5|17
1629990290000|2021-08-26 15:04:50|4055|4054|4055|4054.5|4055.5|4054.5|4054.5|4053.5|3987
1629990300000|2021-08-26 15:05:00|4054.5|4054|4054.5|4053.5|4055|4054|4054.5|4053.5|416
1629990310000|2021-08-26 15:05:10||4054||4053.5||4054||4053.5|286
1629990320000|2021-08-26 15:05:20|||||||||21
1629990330000|2021-08-26 15:05:30|4055|4054|4055|4054.5|4055|4054.5|4055|4054|514
1629990340000|2021-08-26 15:05:40|4055.5|4055|4055.5|4054.5|4055.5|4055|4055.5|4054.5|947
1629990360000|2021-08-26 15:06:00||4055||4055||4055||4055|0
1629990390000|2021-08-26 15:06:30|4056|4054.5|4056.5|4055.5|4056.5|4056|4056|4054.5|401
1629990400000|2021-08-26 15:06:40|4057|4056|4057|4056|4057|4056|4057|4055.5|3
1629990410000|2021-08-26 15:06:50|4056.5|4056.5|4057|4056.5|4057|4056.5|4056.5|4056|1236
1629990420000|2021-08-26 15:07:00|4056.5|4056|4057|4056|4057|4056|4056.5|4056|798
1629990430000|2021-08-26 15:07:10|||||||||11
1629990440000|2021-08-26 15:07:20|4057.5|4056.5|4057.5|4056.5|4057.5|4057|4057.5|4056.5|653
1629990450000|2021-08-26 15:07:30|4057|4057|4057.5|4056.5|4057.5|4057|4057|4056.5|433
1629990460000|2021-08-26 15:07:40|||||||||25
1629990480000|2021-08-26 15:08:00|4057|4057|4057.5|4057|4057.5|4057|4057|4057|99
1629990490000|2021-08-26 15:08:10|4058|4057.5|4058|4057.5|4058|4057.5|4057.5|4057|609
1629990500000|2021-08-26 15:08:20|4058.5|4058|4058.5|4058|4058.5|4058|4058.5|4058|561
1629990510000|2021-08-26 15:08:30|||||||||422
1629990520000|2021-08-26 15:08:40|4059|4058.5|4059.5|4058.5|4059.5|4058.5|4059|4058.5|57
1629990530000|2021-08-26 15:08:50|4060|4059|4060|4059|4060|4059|4060|4059|523
1629990540000|2021-08-26 15:09:00|4060.5|4059.5|4060.5|4059.5|4060.5|4059.5|4060.5|4059.5|232
1629990550000|2021-08-26 15:09:10|4060|4060|4061|4060|4061|4060|4060|4060|118
1629990560000|2021-08-26 15:09:20|4061.5|4060.5|4061.5|4060.5|4061.5|4060.5|4061.5|4060.5|472
1629990570000|2021-08-26 15:09:30|4061|4060|4061|4060|4061|4060|4060.5|4060|1059
1629990600000|2021-08-26 15:10:00|4060.5||4060.5||4060.5||4060.5||687
1629990610000|2021-08-26 15:10:10|4060|4059.5|4060|4059|4060|4059.5|4059.5|4059|2523
1629990630000|2021-08-26 15:10:30|4060.5|4059.5|4060.5|4060|4060.5|4060|4060.5|4059.5|279
1629990640000|2021-08-26 15:10:40|4061|4060.5|4061|4060.5|4061|4060.5|4061|4060.5|2
1629990650000|2021-08-26 15:10:50|4061.5|4061|4061.5|4060.5|4061.5|4061|4061|4060.5|1066
1629990660000|2021-08-26 15:11:00||4061||4061||4061||4060.5|81
1629990680000|2021-08-26 15:11:20|||||||||695
1629990690000|2021-08-26 15:11:30|4062|4061.5|4063|4061.5|4063|4061.5|4062|4061.5|31
1629990700000|2021-08-26 15:11:40|4062.5|4062|4062.5|4061.5|4062.5|4062|4062.5|4061.5|87
1629990710000|2021-08-26 15:11:50|||||||||25
1629990720000|2021-08-26 15:12:00|4062||4062||4062.5||4062||10
1629990740000|2021-08-26 15:12:20|||||||||760
1629990750000|2021-08-26 15:12:30|4061.5|4061|4061.5|4061|4061.5|4061|4061.5|4061|1977
1629990760000|2021-08-26 15:12:40|4062|4061.5|4062|4061|4062.5|4061.5|4061.5|4061|1788
1629990770000|2021-08-26 15:12:50|4061.5||4061.5||4062||4061.5||0
1629990780000|2021-08-26 15:13:00|4061|4060.5|4061|4060.5|4061|4060.5|4061|4060.5|576
1629990820000|2021-08-26 15:13:40|4060.5|4060|4060.5|4060|4061|4060|4060.5|4060|1294
1629990830000|2021-08-26 15:13:50|4060|4059.5|4060|4059.5|4060|4059.5|4060|4059.5|419
1629990840000|2021-08-26 15:14:00|||||||||55
1629990850000|2021-08-26 15:14:10|4060.5|4060|4061|4060|4061|4060.5|4060.5|4059.5|2320
1629990860000|2021-08-26 15:14:20|4060.5|4060.5|4061|4060.5|4061|4060.5|4060.5|4060.5|474
1629990890000|2021-08-26 15:14:50|4061.5|4061|4061.5|4061|4061.5|4061|4061.5|4061|529
1629990900000|2021-08-26 15:15:00|4061|4060.5|4062|4060.5|4062|4061|4061|4060|43
1629990910000|2021-08-26 15:15:10|4061.5|4060|4062|4061|4062.5|4061.5|4061.5|4060|115
1629990920000|2021-08-26 15:15:20|4062.5|4061.5|4062|4061|4062.5|4061.5|4062|4061|0
1629990930000|2021-08-26 15:15:30|4062.5|4061.5|4063|4062|4063|4062|4062|4061|0
1629990940000|2021-08-26 15:15:40|4062.5|4061.5|4063|4061.5|4063.5|4062|4062.5|4061.5|0
1629990950000|2021-08-26 15:15:50|4063.5|4062|4063|4061.5|4063.5|4062|4063|4061.5|0
1629990960000|2021-08-26 15:16:00|4063.5|4062|4063|4061.5|4063.5|4062|4063|4061.5|0
1629990970000|2021-08-26 15:16:10|4063.5|4062|4063|4061.5|4063.5|4062|4063|4061.5|0
1629990980000|2021-08-26 15:16:20|4063.5|4062|4063.5|4062.5|4063.5|4062.5|4063|4061.5|0
1629990990000|2021-08-26 15:16:30|4063|4062|4063|4062|4063.5|4062.5|4062.5|4061.5|279
1629991000000|2021-08-26 15:16:40|4063.5|4062.5|4063.5|4062.5|4063.5|4062.5|4063|4062|0
1629991010000|2021-08-26 15:16:50|4063|4062|4063|4062|4063|4062|4062.5|4061.5|0
1629991020000|2021-08-26 15:17:00|4062.5|4061.5|4062.5|4061.5|4063|4062|4062.5|4061|62
1629991030000|2021-08-26 15:17:10|4063|4062|4062.5|4061.5|4063|4062|4062.5|4061.5|0
1629991040000|2021-08-26 15:17:20|4063|4062|4061|4060|4063|4062|4061|4059.5|8
1629991050000|2021-08-26 15:17:30|4061.5|4060.5|4060.5|4059.5|4061.5|4060.5|4060.5|4059.5|0
1629991060000|2021-08-26 15:17:40|4061|4060|4061|4059.5|4061|4060|4060.5|4059|49
1629991070000|2021-08-26 15:17:50|4060.5|4059|4061|4059.5|4061|4059.5|4060.5|4059|0
1629991080000|2021-08-26 15:18:00|4060.5|4059|4060.5|4059|4061|4059.5|4060|4059|0
1629991090000|2021-08-26 15:18:10|4061|4059.5|4060.5|4059|4061|4059.5|4060.5|4059|0
1629991100000|2021-08-26 15:18:20|4061|4059.5|4061|4059|4061.5|4060.5|4060.5|4059|79
1629991110000|2021-08-26 15:18:30|4061.5|4059.5|4060.5|4059.5|4061.5|4060|4060.5|4059|0
1629991120000|2021-08-26 15:18:40|4061|4060|4061|4060|4061|4060|4060.5|4059.5|7
1629991130000|2021-08-26 15:18:50|4060.5|4059.5|4059.5|4058|4061|4060|4059.5|4058|100
1629991140000|2021-08-26 15:19:00|4060|4058.5|4060.5|4059|4060.5|4059|4059.5|4058|0
1629991150000|2021-08-26 15:19:10|4060|4058.5|4060|4058.5|4060.5|4059|4059.5|4058.5|0
1629991160000|2021-08-26 15:19:20|4060.5|4059|4060|4058.5|4060.5|4059|4060|4058.5|0
1629991170000|2021-08-26 15:19:30|4060.5|4059|4060|4058.5|4060.5|4059|4060|4058.5|0
1629991180000|2021-08-26 15:19:40|4060.5|4059|4061.5|4060|4061.5|4060|4060|4058.5|223
1629991190000|2021-08-26 15:19:50|4061|4059.5|4059|4058|4061.5|4060|4059|4058|16
1629991200000|2021-08-26 15:20:00|4059.5|4058.5|4060|4059|4060.5|4059|4059.5|4058|0
1629991210000|2021-08-26 15:20:10|4059.5|4058.5|4059.5|4058.5|4060|4059|4059.5|4058.5|0
1629991220000|2021-08-26 15:20:20|4060|4059|4061|4059.5|4061|4059.5|4059.5|4058.5|162
1629991230000|2021-08-26 15:20:30|4061.5|4060|4061.5|4060|4061.5|4060|4060.5|4059|0
1629991240000|2021-08-26 15:20:40|4061|4059.5|4061|4060|4062|4060.5|4061|4059.5|100
1629991250000|2021-08-26 15:20:50|4061.5|4060.5|4061.5|4060|4062|4060.5|4061|4060|0
1629991260000|2021-08-26 15:21:00|4062|4060.5|4061.5|4060|4062|4060.5|4061.5|4060|0
1629991270000|2021-08-26 15:21:10|4062|4060.5|4061.5|4060.5|4062|4060.5|4061.5|4060|0
1629991280000|2021-08-26 15:21:20|4062|4061|4061.5|4060.5|4062|4061|4061.5|4060.5|0
1629991290000|2021-08-26 15:21:30|4062|4061|4061.5|4060.5|4062|4061|4061|4060|0
1629991300000|2021-08-26 15:21:40|4062|4060|4061.5|4060|4062|4060.5|4061.5|4060|0
1629991310000|2021-08-26 15:21:50|4062|4060.5|4061.5|4060.5|4062|4061|4061.5|4060|0
1629991320000|2021-08-26 15:22:00|4062|4061|4063.5|4062.5|4063.5|4062.5|4062|4061|238
1629991330000|2021-08-26 15:22:10|4063|4062|4063.5|4062.5|4063.5|4062.5|4063|4062|84
1629991340000|2021-08-26 15:22:20|4063|4062|4063.5|4062.5|4063.5|4062.5|4063|4062|0
1629991350000|2021-08-26 15:22:30|4064|4063|4064.5|4063|4064.5|4063|4063.5|4062.5|13
1629991360000|2021-08-26 15:22:40|4064|4062.5|4064.5|4063.5|4065|4063.5|4064|4062.5|43
1629991370000|2021-08-26 15:22:50|4064|4063|4064.5|4063.5|4064.5|4063.5|4064|4063|170
1629991380000|2021-08-26 15:23:00|4064|4063|4064.5|4063.5|4064.5|4063.5|4063.5|4062.5|0
1629991390000|2021-08-26 15:23:10|4064|4063|4064|4063|4064.5|4063.5|4064|4063|0
1629991400000|2021-08-26 15:23:20|4064.5|4063.5|4064.5|4063.5|4064.5|4063.5|4064|4063|150
1629991410000|2021-08-26 15:23:30|4064|4063|4064.5|4063.5|4064.5|4063.5|4064|4063|0
1629991420000|2021-08-26 15:23:40|4065|4064|4064.5|4063.5|4065|4064|4064|4063|31
1629991430000|2021-08-26 15:23:50|4064|4063|4062.5|4061.5|4065|4063.5|4062.5|4061|500
1629991440000|2021-08-26 15:24:00|4063|4062|4063|4062|4063|4062|4062.5|4061.5|0
1629991450000|2021-08-26 15:24:10|4062.5|4061.5|4063|4062|4063|4062|4062.5|4061.5|0
1629991460000|2021-08-26 15:24:20|4062.5|4061.5|4061|4059.5|4063|4062|4061|4059.5|107
1629991470000|2021-08-26 15:24:30|4061.5|4060|4061.5|4060|4062|4060.5|4061.5|4060|37
1629991480000|2021-08-26 15:24:40|4062|4060.5|4060.5|4059|4062|4060.5|4060.5|4059|5
1629991490000|2021-08-26 15:24:50|4061|4059.5|4060.5|4059|4061.5|4060|4060.5|4059|58
1629991500000|2021-08-26 15:25:00|4061|4059.5|4061|4059.5|4061|4059.5|4060.5|4059|0
1629991510000|2021-08-26 15:25:10|4060.5|4059|4060.5|4059|4061|4059.5|4060.5|4059|0
1629991520000|2021-08-26 15:25:20|4060|4058.5|4061|4059.5|4061|4059.5|4059.5|4058.5|23
1629991530000|2021-08-26 15:25:30|4060.5|4059|4060.5|4059|4060.5|4059.5|4060|4058.5|11
1629991540000|2021-08-26 15:25:40|4060|4058.5|4059|4057.5|4060.5|4059|4059|4057.5|172
1629991550000|2021-08-26 15:25:50|4059.5|4058|4060.5|4058.5|4061|4059.5|4059|4057.5|1
1629991560000|2021-08-26 15:26:00|4061|4059|4061|4059.5|4061.5|4060.5|4060.5|4059|24
1629991570000|2021-08-26 15:26:10|4061.5|4060|4061|4060|4062|4060.5|4061|4060|220
1629991580000|2021-08-26 15:26:20|4061.5|4060.5|4062|4060.5|4062.5|4061|4061|4060|54
1629991590000|2021-08-26 15:26:30|4062.5|4061|4062|4061|4062.5|4061.5|4062|4060.5|0
1629991600000|2021-08-26 15:26:40|4062.5|4061.5|4063|4062|4063.5|4062.5|4062|4061|95
1629991610000|2021-08-26 15:26:50|4063.5|4062.5|4062.5|4061.5|4063.5|4062.5|4062.5|4061.5|0
1629991620000|2021-08-26 15:27:00|4063.5|4062|4062.5|4061|4063.5|4062|4062.5|4061|316
1629991630000|2021-08-26 15:27:10|4063|4061.5|4063|4061.5|4063.5|4062|4062.5|4061|18
1629991640000|2021-08-26 15:27:20|4063.5|4062|4063|4061.5|4063.5|4062|4062.5|4061.5|100
1629991650000|2021-08-26 15:27:30|4063.5|4062|4062.5|4061.5|4063.5|4062|4062|4061|46
1629991660000|2021-08-26 15:27:40|4062|4061|4062|4061|4062.5|4061.5|4062|4061|0
1629991670000|2021-08-26 15:27:50|4062.5|4061.5|4062.5|4061.5|4062.5|4061.5|4062|4061|0
1629991680000|2021-08-26 15:28:00|4063.5|4062|4063.5|4062|4063.5|4062|4063|4061.5|100
1629991690000|2021-08-26 15:28:10|4063|4061.5|4064|4062.5|4064.5|4063|4063|4061.5|143
1629991700000|2021-08-26 15:28:20|4063.5|4062|4064|4062.5|4064.5|4063|4063|4062|0
1629991710000|2021-08-26 15:28:30|4064.5|4063|4064.5|4063|4064.5|4063|4064|4062.5|0
1629991720000|2021-08-26 15:28:40|4064|4062.5|4064.5|4063|4065|4063.5|4064|4062.5|124
1629991730000|2021-08-26 15:28:50|4065|4063.5|4065|4063.5|4065|4063.5|4064.5|4063|0
1629991740000|2021-08-26 15:29:00|4065.5|4064|4065|4063.5|4065.5|4064|4064.5|4063|98
1629991750000|2021-08-26 15:29:10|4064.5|4063|4064.5|4063|4065|4063.5|4064.5|4063|0
1629991760000|2021-08-26 15:29:20|4065|4063.5|4064.5|4063.5|4065|4064|4064.5|4063|65
1629991770000|2021-08-26 15:29:30|4065|4064|4065.5|4064|4066|4064.5|4064.5|4063.5|6
1629991780000|2021-08-26 15:29:40|4066|4064.5|4066.5|4065|4066.5|4065|4065.5|4064|147
1629991790000|2021-08-26 15:29:50|4066|4064.5|4066|4064.5|4066.5|4065|4066|4064.5|4
1630047630000|2021-08-27 07:00:30|4068.5|4064.5|4068.5|4064.5|4068.5|4064.5|4068.5|4064.5|106
1630047640000|2021-08-27 07:00:40|4068|4063|4067|4063|4068|4064|4066|4062.5|694
1630047650000|2021-08-27 07:00:50|4066.5|4062.5|4065.5|4062|4066.5|4062.5|4062.5|4059.5|696
1630047660000|2021-08-27 07:01:00|4065|4062.5|4066.5|4064|4067|4064|4064.5|4061.5|766
1630047670000|2021-08-27 07:01:10|4066|4063.5|4065|4063.5|4066|4063.5|4064.5|4062.5|909
1630047680000|2021-08-27 07:01:20|4064.5|4062|4064.5|4062|4065|4062.5|4064|4061.5|28
1630047690000|2021-08-27 07:01:30|4064|4061.5|4064|4061.5|4064.5|4062|4064|4061.5|0
1630047700000|2021-08-27 07:01:40|4063.5|4061|4063.5|4061.5|4063.5|4061.5|4063|4061|372
1630047720000|2021-08-27 07:02:00|4063|4062|4063|4062|4063.5|4062|4063|4061.5|150
1630047730000|2021-08-27 07:02:10|4063.5||4063||4063.5||4063||19
1630047740000|2021-08-27 07:02:20|4062.5|4061.5|4063|4061|4063|4061.5|4062.5|4061|222
1630047750000|2021-08-27 07:02:30|4062.5|4060.5|4063|4060.5|4063|4061|4062|4060.5|386
1630047770000|2021-08-27 07:02:50|||||||||182
1630047780000|2021-08-27 07:03:00|4062.5|4060|4062|4060|4063|4060|4061.5|4058.5|332
1630047790000|2021-08-27 07:03:10|4062.5|4060.5|4062.5|4061|4063|4061|4062.5|4060.5|514
1630047800000|2021-08-27 07:03:20||4061.5||4061.5||4061.5||4061.5|2
1630047810000|2021-08-27 07:03:30|4064|4062|4066.5|4064.5|4067|4064.5|4062.5|4061.5|1075
1630047820000|2021-08-27 07:03:40|4067|4065|4067|4065|4067.5|4065|4066.5|4064.5|305
1630047830000|2021-08-27 07:03:50|4067.5|4065.5|4067|4065.5|4067.5|4065.5|4067|4065.5|0
1630047840000|2021-08-27 07:04:00|4067.5|4066|4066|4063.5|4068.5|4066.5|4065|4063|865
1630047850000|2021-08-27 07:04:10|4065|4063|4063.5|4061|4065|4063|4062|4059.5|509
1630047860000|2021-08-27 07:04:20|4064|4061.5|4064.5|4062|4064.5|4062|4063|4061|0
1630047880000|2021-08-27 07:04:40|4063.5|4061.5|4063|4061.5|4063.5|4061.5|4063|4061.5|0
1630047900000|2021-08-27 07:05:00|4062.5||4062.5||4062.5||4062.5||3
1630047910000|2021-08-27 07:05:10|4062|4060.5|4059|4057.5|4062|4060.5|4059|4057.5|953
1630047920000|2021-08-27 07:05:20|4059.5||4059.5||4059.5||4059.5||43
1630047930000|2021-08-27 07:05:30|4059||4059||4059||4059||0
1630047950000|2021-08-27 07:05:50|4058.5|4056.5|4057.5|4055.5|4058.5|4056.5|4057.5|4055.5|580
1630047970000|2021-08-27 07:06:10|4057|4054.5|4056.5|4055|4057|4056.5|4055|4053|965
1630047980000|2021-08-27 07:06:20|4056|4055.5|4056|4053.5|4056|4055.5|4056|4053.5|97
1630047990000|2021-08-27 07:06:30|4055.5|4053|4054.5|4053|4055.5|4053|4054.5|4053|0
1630048000000|2021-08-27 07:06:40|4055|4054|4054.5|4053|4055.5|4054|4054|4053|606
1630048010000|2021-08-27 07:06:50|4054|4051.5|4054|4051.5|4054|4051.5|4054|4051.5|66
1630048030000|2021-08-27 07:07:10|4053|4051|4052|4051|4053|4051|4052|4050|131
1630048050000|2021-08-27 07:07:30|4052.5|4051.5|4053|4051.5|4053|4051.5|4052|4051|579
1630048060000|2021-08-27 07:07:40|4052.5|4051|4052.5|4050|4052.5|4051|4052|4050|161
1630048070000|2021-08-27 07:07:50|4052||4052||4052.5||4052||0
1630048080000|2021-08-27 07:08:00|4052.5|4050.5|4053|4052|4054|4052.5|4052.5|4050.5|3292
1630048090000|2021-08-27 07:08:10|4052.5|4051.5|4053|4051.5|4053|4051.5|4052.5|4051.5|229
1630048100000|2021-08-27 07:08:20|4052.5|4052|4053|4052|4054|4052|4052.5|4052|408
1630048120000|2021-08-27 07:08:40|4052.5|4051.5|4052|4051|4052.5|4051.5|4051.5|4050|803
1630048130000|2021-08-27 07:08:50|4052.5|4051.5|4053|4052|4053|4052.5|4052.5|4051.5|187
1630048140000|2021-08-27 07:09:00|4054|4052.5|4054|4053|4054|4053|4053.5|4052.5|1793
1630048150000|2021-08-27 07:09:10|4055|4054|4055|4053|4055|4054|4054|4053|1680
1630048160000|2021-08-27 07:09:20|4055.5|4053.5|4056|4054.5|4056|4054.5|4055.5|4053.5|214
1630048170000|2021-08-27 07:09:30|4055.5||4055.5||4055.5||4055.5||0
1630048180000|2021-08-27 07:09:40|4056|4055|4056|4054.5|4056|4055|4056|4054.5|0
1630048190000|2021-08-27 07:09:50|4055.5||4055.5||4056||4055.5||0
1630048200000|2021-08-27 07:10:00|4056|4055|4058|4056.5|4058|4056.5|4056|4055|451
1630048210000|2021-08-27 07:10:10|4057.5|4057|4058|4057|4058|4057|4057.5|4057|0
1630048220000|2021-08-27 07:10:20|4058.5|4057.5|4058|4057.5|4058.5|4057.5|4058|4057|547
1630048230000|2021-08-27 07:10:30|4058.5|4058|4059|4058|4059|4058|4058.5|4058|38
1630048240000|2021-08-27 07:10:40|4059.5|4058.5|4060.5|4059.5|4060.5|4059.5|4059|4058.5|728
1630048250000|2021-08-27 07:10:50|4060|4060|4060.5|4059.5|4060.5|4060|4060|4058.5|1649
1630048260000|2021-08-27 07:11:00|4060|4059|4059.5|4058.5|4060|4059|4059.5|4058.5|796
1630048270000|2021-08-27 07:11:10|4060||4060||4060||4059.5||1
1630048280000|2021-08-27 07:11:20|4060.5|4059|4060.5|4059.5|4060.5|4059.5|4060.5|4059|18
1630048290000|2021-08-27 07:11:30|4061|4060|4062.5|4061.5|4062.5|4061.5|4061|4060|1198
1630048320000|2021-08-27 07:12:00|4062||4062.5||4062.5||4062||80
1630048340000|2021-08-27 07:12:20|4062|4061|4061|4060|4062|4061.5|4059.5|4058|11242
1630048350000|2021-08-27 07:12:30|4060.5|4059.5|4060|4059|4060.5|4060|4060|4059|593
1630048360000|2021-08-27 07:12:40|4060.5|4059.5|4059|4058|4060.5|4059.5|4059|4057.5|983
1630048370000|2021-08-27 07:12:50|4058.5||4059||4059||4058.5||65
1630048380000|2021-08-27 07:13:00|4058.5|4057.5|4058.5|4057.5|4058.5|4057.5|4058.5|4057.5|563
1630048390000|2021-08-27 07:13:10|4059|4058|4058.5|4057.5|4060.5|4059|4058.5|4057.5|1713
1630048400000|2021-08-27 07:13:20|4058|4057|4057|4056.5|4058|4057|4057|4056.5|2210
1630048410000|2021-08-27 07:13:30|4057.5||4058||4058||4057.5||0
1630048420000|2021-08-27 07:13:40|4057.5|4057|4058.5|4057.5|4058.5|4058|4057.5|4056|578
1630048430000|2021-08-27 07:13:50|4059|4058|4060|4058.5|4060|4059|4059|4057.5|788
1630048440000|2021-08-27 07:14:00|4059.5|4058|4059|4057.5|4059.5|4058|4058.5|4057.5|21
1630048450000|2021-08-27 07:14:10|4059.5|4058|4059|4058.5|4059.5|4059|4059|4058|160
1630048460000|2021-08-27 07:14:20|4059.5||4059.5||4059.5||4059||0
1630048470000|2021-08-27 07:14:30|4060|4059|4059.5|4058.5|4060|4059.5|4059.5|4058.5|1218
1630048480000|2021-08-27 07:14:40|4059||4059.5||4059.5||4059||986
1630048490000|2021-08-27 07:14:50|4059||4059||4059.5||4059||80
1630048500000|2021-08-27 07:15:00|4058.5|4057.5|4058.5|4057.5|4058.5|4057.5|4058|4057.5|692
1630048520000|2021-08-27 07:15:20|4059|4058|4059.5|4058|4059.5|4058|4059|4058|155
1630048530000|2021-08-27 07:15:30|4060|4058.5|4059|4058|4060.5|4059.5|4059|4058|397
1630048540000|2021-08-27 07:15:40|4059.5|4058.5|4059.5|4058.5|4059.5|4058.5|4059.5|4058.5|175
1630048550000|2021-08-27 07:15:50|4060|4059|4059.5|4058.5|4060.5|4059.5|4059.5|4058.5|400
1630048560000|2021-08-27 07:16:00|4060||4060.5||4060.5||4059.5||17
1630048570000|2021-08-27 07:16:10|4060|4059|4061|4060|4061|4060|4060|4059|206
1630048580000|2021-08-27 07:16:20|4061.5|4060.5|4062.5|4061|4062.5|4061|4061.5|4060|270
1630048590000|2021-08-27 07:16:30|4063|4061.5|4062.5|4061.5|4064|4063|4062|4061|5542
1630048610000|2021-08-27 07:16:50|4062|4061|4064|4062.5|4064|4062.5|4062|4061|4567
1630048620000|2021-08-27 07:17:00|4063.5|4062|4062|4061|4064|4062|4061.5|4060.5|2999
1630048630000|2021-08-27 07:17:10|4061.5|4060.5|4062|4061|4062|4061|4061|4060.5|839
1630048640000|2021-08-27 07:17:20||4061.5||4061.5||4061.5||4061.5|0
1630048650000|2021-08-27 07:17:30||4061||4061||4061||4061|511
1630048660000|2021-08-27 07:17:40|4061.5|4060.5|4060.5|4059.5|4061.5|4060.5|4060.5|4059.5|498
1630048680000|2021-08-27 07:18:00|4060|4060|4060|4059|4060|4060|4059.5|4059|1208
1630048710000|2021-08-27 07:18:30|4060.5|4059.5|4058.5|4057.5|4060.5|4060|4058.5|4057.5|5083
1630048720000|2021-08-27 07:18:40|4059|4058|4058|4056.5|4060.5|4059|4058|4056.5|3115
1630048730000|2021-08-27 07:18:50|4058.5|4057|4058|4057|4059|4058|4058|4057|484
1630048740000|2021-08-27 07:19:00|4058.5||4058.5||4058.5||4058||0
1630048750000|2021-08-27 07:19:10|4058||4058||4058.5||4058||2
1630048760000|2021-08-27 07:19:20|4058.5||4058.5||4058.5||4058||0
1630048770000|2021-08-27 07:19:30|4058|4056.5|4058|4057|4058.5|4057.5|4056.5|4055.5|1293
1630048780000|2021-08-27 07:19:40|4058.5|4056.5|4056.5|4056|4058.5|4057|4056.5|4056|673
1630048790000|2021-08-27 07:19:50|4057.5|4056.5|4057|4056|4057.5|4056.5|4057|4056|176
1630048800000|2021-08-27 07:20:00|4057.5|4056.5|4058|4056.5|4058|4057|4057.5|4056|215
1630048810000|2021-08-27 07:20:10|4057.5|4057.5|4059.5|4057.5|4059.5|4058|4057.5|4056.5|656
1630048820000|2021-08-27 07:20:20|4059|4058|4060.5|4059|4060.5|4059.5|4059|4058|484
1630048830000|2021-08-27 07:20:30|4061|4059.5|4061.5|4060|4061.5|4060|4061|4059.5|150
1630048840000|2021-08-27 07:20:40|4062|4060.5|4061.5|4060.5|4062|4060.5|4061.5|4060.5|0
1630048850000|2021-08-27 07:20:50|4062|4061|4062.5|4062|4062.5|4062|4062|4061|89
1630048860000|2021-08-27 07:21:00|4062|4061|4062.5|4061.5|4062.5|4061.5|4062|4061|1118
1630048870000|2021-08-27 07:21:10|4062|4062|4063|4062|4063|4062|4062|4062|111
1630048880000|2021-08-27 07:21:20|4062.5|4061.5|4062|4061|4062.5|4061.5|4062|4061|953
1630048890000|2021-08-27 07:21:30|4062.5|4061.5|4062.5|4061.5|4062.5|4061.5|4062.5|4061.5|150
1630048900000|2021-08-27 07:21:40|4062|4061|4062|4061|4062|4061|4062|4061|185
1630048920000|2021-08-27 07:22:00|4061.5|4060.5|4062.5|4061.5|4063|4061.5|4061|4060.5|1949
1630048930000|2021-08-27 07:22:10|4063|4062|4062.5|4062|4063|4062|4062.5|4061.5|216
1630048940000|2021-08-27 07:22:20|4062|4061.5|4062.5|4061.5|4063|4061.5|4062|4061.5|239
1630048950000|2021-08-27 07:22:30|4063||4063||4063||4062||0
1630048960000|2021-08-27 07:22:40|4062.5|4061|4061.5|4061|4062.5|4061|4061.5|4061|700
1630048970000|2021-08-27 07:22:50|4061|4060.5|4061.5|4060|4061.5|4060.5|4060.5|4059.5|2239
1630048980000|2021-08-27 07:23:00|4062|4060.5|4062|4061|4062|4061.5|4061.5|4060|443
1630048990000|2021-08-27 07:23:10|4061.5|4060.5|4061.5|4060.5|4062|4060.5|4061|4060.5|0
1630049000000|2021-08-27 07:23:20|4061||4061||4061||4061||0
1630049010000|2021-08-27 07:23:30|4061.5|4060|4061|4060|4061.5|4060|4061|4060|145
1630049020000|2021-08-27 07:23:40|4061.5||4061||4061.5||4061||0
1630049030000|2021-08-27 07:23:50|4061.5|4060.5|4061|4060|4061.5|4060.5|4061|4060|160
1630049060000|2021-08-27 07:24:20|4061.5|4060.5|4062|4061|4062.5|4062|4061.5|4060.5|699
1630049070000|2021-08-27 07:24:30|4062.5|4061.5|4063.5|4062.5|4063.5|4062.5|4062|4061.5|810
1630049080000|2021-08-27 07:24:40|4063|4062|4062.5|4061.5|4063|4062|4062.5|4061.5|37
1630049090000|2021-08-27 07:24:50|4063|4061|4062.5|4061|4063|4061|4062.5|4061|0
1630049110000|2021-08-27 07:25:10|4063||4062.5||4063||4062.5||0
1630049130000|2021-08-27 07:25:30|4062|4060.5|4061.5|4060.5|4062|4060.5|4060.5|4060|805
1630049140000|2021-08-27 07:25:40|4062|4061|4062.5|4061|4062.5|4061.5|4061.5|4061|171
1630049150000|2021-08-27 07:25:50|4063|4061.5|4063.5|4062|4063.5|4062.5|4063|4061.5|182
1630049160000|2021-08-27 07:26:00|4063|4062.5|4063.5|4062.5|4064|4062.5|4062.5|4062.5|0
1630049170000|2021-08-27 07:26:10|4064|4063|4065|4064|4065|4064|4064|4063|109
1630049180000|2021-08-27 07:26:20|4065.5|4064.5|4065|4063.5|4065.5|4064.5|4064.5|4063.5|977
1630049190000|2021-08-27 07:26:30|4064.5|4064|4064.5|4063.5|4065|4064|4064.5|4063.5|0
1630049210000|2021-08-27 07:26:50|4064||4064.5||4064.5||4064||0
1630049220000|2021-08-27 07:27:00|4064|4063|4064|4063|4064|4063|4063|4062.5|1687
1630049240000|2021-08-27 07:27:20|4063.5|4063.5|4064|4063.5|4064.5|4063.5|4063.5|4063.5|0
1630049250000|2021-08-27 07:27:30|4064.5|4064|4063.5|4062.5|4064.5|4064|4063.5|4062.5|1266
1630049270000|2021-08-27 07:27:50|4064||4064||4064||4063.5||0
1630049280000|2021-08-27 07:28:00||4063||4063.5||4063.5||4063|0
1630049290000|2021-08-27 07:28:10|4064.5|4064|4065.5|4064|4066|4065.5|4064.5|4064|2696
1630049310000|2021-08-27 07:28:30|4065||4065.5||4065.5||4065||0
1630049320000|2021-08-27 07:28:40|4065||4065.5||4065.5||4065||0
1630049330000|2021-08-27 07:28:50|4066|4064.5|4066|4065|4066|4065|4065.5|4064.5|177
1630049340000|2021-08-27 07:29:00|4066.5|4065.5|4067|4065|4067|4066|4066|4065|458
1630049350000|2021-08-27 07:29:10|||||||||34
1630049360000|2021-08-27 07:29:20|4066.5||4066.5||4066.5||4066.5||0
1630049370000|2021-08-27 07:29:30|4067|4065.5|4067|4066|4067|4066.5|4066.5|4065.5|253
1630049390000|2021-08-27 07:29:50||4066.5||4066.5||4066.5||4066.5|0
1630049400000|2021-08-27 07:30:00|4067.5|4066|4067.5|4066.5|4068.5|4067|4066.5|4066|1755
1630049420000|2021-08-27 07:30:20|4067|4066|4066|4065|4067.5|4066|4065.5|4064.5|1860
1630049430000|2021-08-27 07:30:30|4066.5||4066||4066.5||4066||0
1630049440000|2021-08-27 07:30:40|4066.5|4064.5|4065|4064|4066.5|4064.5|4064.5|4064|1460
1630049450000|2021-08-27 07:30:50|4065.5|4064.5|4065.5|4064.5|4065.5|4064.5|4065.5|4064.5|2
1630049460000|2021-08-27 07:31:00|4065|4064|4064.5|4064|4065|4064|4064.5|4064|535
1630049480000|2021-08-27 07:31:20|4064|4063.5|4064|4063.5|4064|4063.5|4064|4063.5|449
1630049490000|2021-08-27 07:31:30|4063.5|4063|4063|4062|4064|4063|4062.5|4061.5|1116
1630049500000|2021-08-27 07:31:40|4063.5|4062.5|4063.5|4062.5|4063.5|4062.5|4063.5|4062.5|0
1630049520000|2021-08-27 07:32:00|4063|4062|4062.5|4061.5|4063.5|4062|4062.5|4061.5|995
1630049530000|2021-08-27 07:32:10|4063|4062|4063.5|4062|4063.5|4062.5|4063|4061.5|197
1630049540000|2021-08-27 07:32:20|4063|4062.5|4063|4062|4063|4063|4063|4062|244
1630049560000|2021-08-27 07:32:40|4063.5|4062.5|4064|4063|4064.5|4063.5|4063.5|4062.5|412
1630049570000|2021-08-27 07:32:50|4064.5||4064||4064.5||4064||0
1630049580000|2021-08-27 07:33:00|4064.5|4063.5|4065.5|4064.5|4065.5|4064.5|4064.5|4063.5|50
1630049590000|2021-08-27 07:33:10|4066|4065|4066|4065|4066|4065|4065.5|4065|0
1630049600000|2021-08-27 07:33:20|4065.5|4064.5|4065.5|4064.5|4065.5|4064.5|4065|4064.5|643
1630049620000|2021-08-27 07:33:40|4066|4065|4066|4065|4066|4065.5|4066|4064.5|107
1630049640000|2021-08-27 07:34:00|4065.5|4064.5|4064|4063|4066|4064.5|4063.5|4063|2369
1630049650000|2021-08-27 07:34:10|||||||||1
1630049670000|2021-08-27 07:34:30|4064.5|4064|4065|4064|4065|4064|4063.5|4063|1042
1630049690000|2021-08-27 07:34:50|4064.5||4065||4065||4064.5||0
1630049700000|2021-08-27 07:35:00|4064.5|4063.5|4064.5|4063|4065|4064|4064|4063|1033
1630049710000|2021-08-27 07:35:10|4064||4064||4064.5||4064||0
1630049740000|2021-08-27 07:35:40|4063.5||4064||4064||4063.5||0
1630049760000|2021-08-27 07:36:00|4064.5|4063.5|4065|4063.5|4065.5|4064.5|4064.5|4063|703
1630049770000|2021-08-27 07:36:10|4064.5||4065||4065||4064.5||122
1630049780000|2021-08-27 07:36:20|4064.5||4064.5||4065||4064.5||0
1630049800000|2021-08-27 07:36:40|4065|4064|4065.5|4064|4065.5|4064.5|4065|4064|280
1630049810000|2021-08-27 07:36:50|4066||4066||4066||4065.5||0
1630049820000|2021-08-27 07:37:00|4065.5||4065.5||4065.5||4065||0
1630049830000|2021-08-27 07:37:10|4066|4064.5|4064.5|4063.5|4066.5|4065.5|4064|4063|3166
1630049850000|2021-08-27 07:37:30|4065|4064|4064|4063|4065|4064.5|4064|4063|877
1630049860000|2021-08-27 07:37:40|||||||||52
1630049870000|2021-08-27 07:37:50|4063.5|4062|4063|4062|4063.5|4062|4063|4062|725
1630049880000|2021-08-27 07:38:00|4062.5|4061.5|4062.5|4061.5|4062.5|4061.5|4062.5|4061.5|703
1630049890000|2021-08-27 07:38:10|4062||4062||4062||4062||0
1630049900000|2021-08-27 07:38:20|4061.5|4061|4061.5|4060.5|4061.5|4061|4061|4060.5|564
1630049910000|2021-08-27 07:38:30|4061|4060|4062|4061|4062|4061|4060|4059.5|4650
1630049930000|2021-08-27 07:38:50|4061.5|4060.5|4062|4061|4062|4061|4061.5|4060.5|1740
1630049940000|2021-08-27 07:39:00|4061.5||4062||4062||4061.5||169
1630049970000|2021-08-27 07:39:30|4062.5|4061.5|4063.5|4062|4063.5|4062|4062.5|4061.5|890
1630049980000|2021-08-27 07:39:40|4063|4062.5|4064|4063|4064.5|4063|4063|4062.5|0
1630049990000|2021-08-27 07:39:50|4064.5||4064.5||4064.5||4064.5||0
1630050020000|2021-08-27 07:40:20|4065|4063.5|4065.5|4064|4065.5|4064|4065|4063.5|50
1630050030000|2021-08-27 07:40:30|4066|4064.5|4066|4065|4066.5|4065|4065.5|4064.5|0
1630050060000|2021-08-27 07:41:00|||||||||62
1630050080000|2021-08-27 07:41:20|4065.5|4065.5|4065.5|4064|4065.5|4065.5|4064.5|4063.5|4930
1630050090000|2021-08-27 07:41:30|4066|4064.5|4065.5|4064.5|4066|4065.5|4065.5|4064|887
1630050100000|2021-08-27 07:41:40|4066|4065|4067|4065.5|4067.5|4066|4066|4065|773
1630050110000|2021-08-27 07:41:50|4066.5||4066.5||4066.5||4066||161
1630050120000|2021-08-27 07:42:00|4066|4065|4065.5|4064.5|4066|4065|4065.5|4064.5|784
1630050140000|2021-08-27 07:42:20|4066|4065|4065.5|4064.5|4066|4065.5|4065.5|4064.5|551
1630050160000|2021-08-27 07:42:40|4065||4065.5||4065.5||4065||24
1630050190000|2021-08-27 07:43:10|4065|4064|4065|4063.5|4065.5|4064|4064.5|4063.5|1258
1630050200000|2021-08-27 07:43:20|4064.5||4064.5||4064.5||4064.5||0
1630050210000|2021-08-27 07:43:30|4064|4063|4063.5|4062|4064|4063|4063.5|4062|461
1630050220000|2021-08-27 07:43:40|4063|4062.5|4063.5|4063|4063.5|4063|4063|4062|657
1630050230000|2021-08-27 07:43:50|4064|4063.5|4064.5|4063|4064.5|4063.5|4064|4063|274
1630050260000|2021-08-27 07:44:20|4064|4063.5|4064|4063|4064|4063.5|4063.5|4063|1406
1630050270000|2021-08-27 07:44:30|4063.5|4062.5|4063|4062.5|4064|4062.5|4063|4062.5|1052
1630050280000|2021-08-27 07:44:40|4063.5|4062|4063|4062|4063.5|4062.5|4062.5|4062|644
1630050290000|2021-08-27 07:44:50|4062.5||4062.5||4062.5||4062.5||1
1630050300000|2021-08-27 07:45:00|4062|4061.5|4062|4061.5|4062|4061.5|4062|4061.5|1586
1630050310000|2021-08-27 07:45:10|4061.5|4061|4062|4060.5|4062|4061|4061.5|4060.5|607
1630050320000|2021-08-27 07:45:20|4061.5|4060|4061|4060|4061.5|4060.5|4060.5|4059.5|562
1630050330000|2021-08-27 07:45:30|4061.5|4060.5|4066|4065|4066.5|4066|4061.5|4059.5|10083
1630050340000|2021-08-27 07:45:40|4065.5|4064.5|4064.5|4063.5|4066|4064.5|4063.5|4063|3153
1630050350000|2021-08-27 07:45:50||4064||4064||4064||4063.5|100
1630050360000|2021-08-27 07:46:00|4065|4064.5|4064.5|4063.5|4065|4064.5|4064|4063.5|3202
1630050370000|2021-08-27 07:46:10|4064||4064||4064.5||4064||26
1630050380000|2021-08-27 07:46:20|4064.5|4063|4063.5|4062.5|4064.5|4063|4063|4062.5|1764
1630050390000|2021-08-27 07:46:30|4064||4064||4064||4063.5||0
1630050400000|2021-08-27 07:46:40|4063.5||4063.5||4063.5||4063.5||0
1630050410000|2021-08-27 07:46:50|4064|4063|4064|4063.5|4064.5|4063.5|4064|4063|1381
1630050420000|2021-08-27 07:47:00|4064.5||4064||4064.5||4064||145
1630050430000|2021-08-27 07:47:10|4064.5||4064.5||4064.5||4064||132
1630050440000|2021-08-27 07:47:20|4064|4063|4064|4063|4064.5|4063.5|4063.5|4063|1631
1630050460000|2021-08-27 07:47:40|4063.5||4063.5||4063.5||4063.5||0
1630050470000|2021-08-27 07:47:50|4064|4063.5|4065|4064|4065|4064|4064|4063.5|290
1630050500000|2021-08-27 07:48:20|4065.5|4064.5|4066|4065|4066|4065|4065.5|4064.5|370
1630050510000|2021-08-27 07:48:30|4066.5|4065.5|4066.5|4066|4068|4066.5|4066.5|4065.5|675
1630050520000|2021-08-27 07:48:40|4067||4067||4067||4067||57
1630050530000|2021-08-27 07:48:50|4066.5||4067||4067||4066.5||221
1630050550000|2021-08-27 07:49:10|4066.5|4065.5|4066|4064.5|4066.5|4065.5|4065.5|4064.5|2584
1630050560000|2021-08-27 07:49:20|4065.5|4065|4066|4065.5|4066|4065.5|4065.5|4064.5|115
1630050570000|2021-08-27 07:49:30|||||||||275
1630050580000|2021-08-27 07:49:40|4067||4066.5||4067||4066.5||58
1630050590000|2021-08-27 07:49:50|4067||4067||4067||4067||0
1630050600000|2021-08-27 07:50:00|4067.5|4066|4067|4066.5|4067.5|4066.5|4067|4066|540
1630050610000|2021-08-27 07:50:10|||||||||249
1630050620000|2021-08-27 07:50:20|4067.5|4067|4068|4067|4068|4067|4067.5|4067|232
1630050630000|2021-08-27 07:50:30|4068.5||4068.5||4068.5||4068.5||0
1630050640000|2021-08-27 07:50:40|||||||||230
1630050650000|2021-08-27 07:50:50|4068|4067.5|4068|4067.5|4068.5|4067.5|4068|4067|641
1630050660000|2021-08-27 07:51:00|4068.5|4068|4069|4068|4069|4068|4068|4068|326
1630050670000|2021-08-27 07:51:10|4069.5|4068.5|4069.5|4068.5|4070|4069|4069|4068.5|696
1630050680000|2021-08-27 07:51:20|4069||4069.5||4069.5||4069||0
1630050700000|2021-08-27 07:51:40|||||||||319
1630050710000|2021-08-27 07:51:50|4069|4069|4068.5|4067.5|4069|4069|4068|4067.5|3298
1630050720000|2021-08-27 07:52:00|4069||4069||4069||4069||0
1630050730000|2021-08-27 07:52:10|4068.5||4068.5||4068.5||4068.5||0
1630050750000|2021-08-27 07:52:30|4068|4067|4068|4067.5|4068.5|4067.5|4067.5|4066.5|1076
1630050760000|2021-08-27 07:52:40|4067.5|4067|4066.5|4065.5|4067.5|4067|4066.5|4065.5|1464
1630050780000|2021-08-27 07:53:00|4066|4065|4066|4065|4066.5|4065.5|4065.5|4064.5|662
1630050790000|2021-08-27 07:53:10|4065.5|4065.5|4066.5|4065.5|4066.5|4066|4065.5|4065.5|482
1630050800000|2021-08-27 07:53:20|4067|4066|4067|4066.5|4067|4066.5|4066.5|4066|169
1630050820000|2021-08-27 07:53:40|||||||||100
1630050830000|2021-08-27 07:53:50|4067.5|4067|4069|4068|4069|4068|4067.5|4067|1356
1630050840000|2021-08-27 07:54:00|4069.5||4069.5||4069.5||4069||0
1630050850000|2021-08-27 07:54:10|||||||||6
1630050870000|2021-08-27 07:54:30|4069||4069||4069.5||4068.5||1
1630050880000|2021-08-27 07:54:40|4068.5|4067.5|4068|4067|4069|4067.5|4067.5|4066.5|2993
1630050900000|2021-08-27 07:55:00|4068.5|4067.5|4069|4067.5|4069|4068|4068.5|4067.5|264
1630050910000|2021-08-27 07:55:10|4069.5|4068|4069.5|4068.5|4070|4068.5|4069.5|4068|0
1630050920000|2021-08-27 07:55:20|4069|4068|4069|4068|4069.5|4068|4068.5|4067.5|1466
1630050930000|2021-08-27 07:55:30|4069.5||4069||4069.5||4069||0
1630050940000|2021-08-27 07:55:40|4069.5||4069||4069.5||4068.5||1297
1630050960000|2021-08-27 07:56:00|4069.5|4068.5|4070|4068.5|4070|4069|4069.5|4068.5|190
1630050970000|2021-08-27 07:56:10|4069.5|4069|4070|4068.5|4070|4069|4069.5|4068.5|68
1630050980000|2021-08-27 07:56:20|4069.5||4069.5||4070||4069.5||0
1630051010000|2021-08-27 07:56:50|4070|4069|4069|4067.5|4070|4069|4068.5|4067.5|1922
1630051020000|2021-08-27 07:57:00|4069.5|4068|4069.5|4068.5|4069.5|4068.5|4069.5|4068|0
1630051030000|2021-08-27 07:57:10|||||||||366
1630051070000|2021-08-27 07:57:50|||||||||11
1630051080000|2021-08-27 07:58:00|4070|4069|4070.5|4069.5|4070.5|4069.5|4069.5|4069|387
1630051090000|2021-08-27 07:58:10|4070|4069|4069.5|4069|4070|4069|4069.5|4069|653
1630051100000|2021-08-27 07:58:20|4070||4070||4070||4070||0
1630051120000|2021-08-27 07:58:40|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|4069|4068|1223
1630051150000|2021-08-27 07:59:10|4069||4069.5||4069.5||4069||0
1630051160000|2021-08-27 07:59:20|4069|4068|4068.5|4067|4069.5|4068|4068|4067|1210
1630051170000|2021-08-27 07:59:30|4068||4068.5||4068.5||4068||0
1630051180000|2021-08-27 07:59:40|4068|4066.5|4067.5|4066.5|4068|4066.5|4067|4066|0
1630051200000|2021-08-27 08:00:00|4067||4067||4067||4067||43
1630051240000|2021-08-27 08:00:40|4067.5|4067|4068|4067|4068|4067.5|4067.5|4067|962
1630051250000|2021-08-27 08:00:50|4068.5|4067.5|4068.5|4068|4069|4068|4068.5|4067.5|497
1630051260000|2021-08-27 08:01:00|4068|4067.5|4068|4067.5|4068.5|4067.5|4068|4067|216
1630051270000|2021-08-27 08:01:10|4067.5|4067|4068|4067|4068|4067|4067.5|4067|235
1630051280000|2021-08-27 08:01:20|4067.5|4066|4067|4066.5|4068|4066.5|4067|4066|1127
1630051290000|2021-08-27 08:01:30|4067.5||4067.5||4067.5||4067.5||0
1630051310000|2021-08-27 08:01:50|||||||||1545
1630051330000|2021-08-27 08:02:10|4068|4067|4067|4065.5|4068|4067.5|4066|4065.5|7111
1630051340000|2021-08-27 08:02:20|4066.5|4066|4067|4066|4067|4066|4066.5|4065.5|183
1630051350000|2021-08-27 08:02:30|4067.5|4066.5|4067|4066|4067.5|4066.5|4066.5|4066|3728
1630051360000|2021-08-27 08:02:40|||||||||316
1630051370000|2021-08-27 08:02:50|4066.5||4067||4067||4066.5||355
1630051390000|2021-08-27 08:03:10|4066.5||4066.5||4066.5||4066.5||0
1630051410000|2021-08-27 08:03:30|||||||||525
1630051420000|2021-08-27 08:03:40|4066|4065.5|4066.5|4065|4066.5|4065.5|4065.5|4065|3745
1630051440000|2021-08-27 08:04:00|4066||4066.5||4066.5||4065.5||0
1630051450000|2021-08-27 08:04:10|4066|4065.5|4066.5|4065.5|4066.5|4065.5|4066|4065|655
1630051460000|2021-08-27 08:04:20|4066|4065|4066|4065|4066.5|4065.5|4065.5|4065|937
1630051470000|2021-08-27 08:04:30|4065.5||4065.5||4066||4065.5||175
1630051490000|2021-08-27 08:04:50|||||||||12
1630051500000|2021-08-27 08:05:00|4066|4065.5|4065|4064|4066.5|4065.5|4065|4064|1981
1630051510000|2021-08-27 08:05:10|||||||||55
1630051520000|2021-08-27 08:05:20|4064.5|4063.5|4066|4065|4066|4065|4064|4063|3174
1630051530000|2021-08-27 08:05:30|4065.5||4065.5||4065.5||4065.5||0
1630051540000|2021-08-27 08:05:40|4066|4065.5|4066.5|4066|4067|4066|4065.5|4065|1284
1630051550000|2021-08-27 08:05:50|4066|4065.5|4066|4065|4066.5|4065.5|4065.5|4065|1045
1630051570000|2021-08-27 08:06:10|4065.5|4064.5|4065.5|4064.5|4065.5|4064.5|4065.5|4064.5|855
1630051580000|2021-08-27 08:06:20|4065||4065||4065.5||4065||357
1630051600000|2021-08-27 08:06:40|4065.5|4064|4064.5|4063.5|4065.5|4064|4063.5|4062.5|2414
1630051610000|2021-08-27 08:06:50|||||||||75
1630051630000|2021-08-27 08:07:10|4064|4063|4063.5|4063|4064|4063.5|4063.5|4063|826
1630051640000|2021-08-27 08:07:20|4064||4064.5||4064.5||4063.5||0
1630051650000|2021-08-27 08:07:30|4064||4064||4064||4064||0
1630051660000|2021-08-27 08:07:40|4064.5||4064.5||4064.5||4064.5||0
1630051680000|2021-08-27 08:08:00|4064||4063.5||4064||4063.5||227
1630051690000|2021-08-27 08:08:10|4063|4062.5|4063.5|4062.5|4063.5|4062.5|4063|4062.5|449
1630051700000|2021-08-27 08:08:20|4063|4062|4063.5|4063|4063.5|4063|4062.5|4061.5|325
1630051710000|2021-08-27 08:08:30|4063|4062.5|4063.5|4063|4063.5|4063|4063|4062.5|417
1630051720000|2021-08-27 08:08:40|||||||||70
1630051730000|2021-08-27 08:08:50|||||||||120
1630051740000|2021-08-27 08:09:00|4064|4063.5|4064.5|4063.5|4064.5|4063.5|4064|4063.5|384
1630051750000|2021-08-27 08:09:10|4065|4064|4065|4064.5|4065|4064.5|4065|4064|196
1630051760000|2021-08-27 08:09:20||4064||4064.5||4064.5||4064|10
1630051780000|2021-08-27 08:09:40|4065.5|4065|4066|4065|4066|4065|4065.5|4065|50
1630051790000|2021-08-27 08:09:50|4066.5|4065.5|4066|4065|4067|4065.5|4066|4065|527
1630051800000|2021-08-27 08:10:00|4066.5|4065.5|4067|4065.5|4067|4066|4066.5|4065.5|117
1630051810000|2021-08-27 08:10:10|4066.5||4067||4067||4066.5||64
1630051860000|2021-08-27 08:11:00|4066.5||4067||4067||4066.5||0
1630051890000|2021-08-27 08:11:30|4067.5|4066|4069|4067.5|4069|4067.5|4067|4066|329
1630051900000|2021-08-27 08:11:40|4069.5|4068|4069.5|4068.5|4070|4068.5|4069.5|4068|0
1630051910000|2021-08-27 08:11:50|4070|4068|4069.5|4068.5|4070|4068.5|4068.5|4068|922
1630051920000|2021-08-27 08:12:00|4069|4068|4069|4068.5|4069.5|4068.5|4069|4068|224
1630051930000|2021-08-27 08:12:10|4069.5||4069.5||4069.5||4069.5||0
1630051940000|2021-08-27 08:12:20|4069||4069.5||4069.5||4069||105
1630051950000|2021-08-27 08:12:30|4069||4069.5||4069.5||4069||0
1630051960000|2021-08-27 08:12:40|4070|4069|4070|4069|4070|4069|4070|4069|0
1630051970000|2021-08-27 08:12:50|4070.5||4070.5||4070.5||4070.5||0
1630051980000|2021-08-27 08:13:00|4071|4069.5|4072.5|4071.5|4072.5|4071.5|4070.5|4069.5|953
1630051990000|2021-08-27 08:13:10|4072|4071|4069.5|4068|4072|4071|4068.5|4068|5328
1630052010000|2021-08-27 08:13:30|4069||4069||4069||4069||0
1630052050000|2021-08-27 08:14:10|4068.5||4068.5||4068.5||4068.5||0
1630052060000|2021-08-27 08:14:20|4068|4067.5|4068|4066.5|4068|4067.5|4067.5|4066.5|687
1630052070000|2021-08-27 08:14:30|4067.5||4067.5||4067.5||4067.5||0
1630052090000|2021-08-27 08:14:50||4067||4067||4067||4066.5|54
1630052100000|2021-08-27 08:15:00|4068|4067.5|4069|4068|4069|4068|4067.5|4066.5|693
1630052120000|2021-08-27 08:15:20|4069.5||4069.5||4069.5||4069||2
1630052140000|2021-08-27 08:15:40|||||||||102
1630052180000|2021-08-27 08:16:20|4069|4068.5|4070|4069|4070|4069|4069|4068.5|700
1630052190000|2021-08-27 08:16:30|4070.5|4069.5|4069.5|4068.5|4071|4070|4069.5|4068.5|922
1630052200000|2021-08-27 08:16:40|4069||4069||4069.5||4069||0
1630052210000|2021-08-27 08:16:50|4069.5||4069.5||4069.5||4069.5||0
1630052220000|2021-08-27 08:17:00|4069||4069.5||4069.5||4069||0
1630052240000|2021-08-27 08:17:20|4069||4069.5||4069.5||4069||83
1630052260000|2021-08-27 08:17:40|4069|4068|4069|4067.5|4069|4068|4068|4067.5|958
1630052270000|2021-08-27 08:17:50|4068.5|4068|4068.5|4067.5|4068.5|4068|4068.5|4067.5|2
1630052280000|2021-08-27 08:18:00|4069|4068|4069|4068.5|4069.5|4069|4069|4068|152
1630052290000|2021-08-27 08:18:10|4068.5|4068|4069|4068|4069|4068|4068.5|4068|428
1630052300000|2021-08-27 08:18:20|4068.5|4067.5|4067.5|4066.5|4068.5|4068|4067.5|4066.5|517
1630052310000|2021-08-27 08:18:30|4068||4068||4068||4068||0
1630052320000|2021-08-27 08:18:40|4067.5||4068||4068||4067.5||0
1630052340000|2021-08-27 08:19:00|4068.5|4067|4068|4066.5|4068.5|4068|4067.5|4066|786
1630052350000|2021-08-27 08:19:10|4067.5||4068||4068||4067.5||0
1630052370000|2021-08-27 08:19:30|4068.5|4067|4069.5|4068.5|4069.5|4068.5|4068.5|4067|233
1630052390000|2021-08-27 08:19:50|4070||4070||4070||4070||0
1630052400000|2021-08-27 08:20:00|4069.5|4069|4070.5|4069.5|4070.5|4069.5|4069.5|4069|271
1630052410000|2021-08-27 08:20:10|4070|4069|4070|4069.5|4070.5|4069.5|4069.5|4068.5|501
1630052420000|2021-08-27 08:20:20|4069.5|4069|4069.5|4068.5|4070|4069|4069|4068.5|438
1630052440000|2021-08-27 08:20:40|4069|4068|4068.5|4067.5|4069|4068|4068.5|4067.5|416
1630052460000|2021-08-27 08:21:00|4069|4067|4068|4067|4069|4067|4068|4067|0
1630052480000|2021-08-27 08:21:20|4068.5|4067.5|4068.5|4067.5|4068.5|4067.5|4068.5|4067.5|150
1630052490000|2021-08-27 08:21:30|4069|4068|4069|4068|4069|4068|4069|4068|49
1630052510000|2021-08-27 08:21:50|4069.5||4069.5||4069.5||4069||2
1630052550000|2021-08-27 08:22:30|4069||4069||4069||4069||0
1630052570000|2021-08-27 08:22:50|4068.5|4067.5|4067.5|4066|4069|4067.5|4067.5|4066|1484
1630052580000|2021-08-27 08:23:00|4067||4067||4067||4067||0
1630052640000|2021-08-27 08:24:00|4066.5|4066.5|4068|4067|4068|4067|4066.5|4066.5|748
1630052670000|2021-08-27 08:24:30||4067.5||4067||4067.5||4067|10
1630052690000|2021-08-27 08:24:50|4067.5||4068||4068||4067.5||0
1630052710000|2021-08-27 08:25:10|4067.5|4066.5|4067|4066|4067.5|4066.5|4067|4066|934
1630052720000|2021-08-27 08:25:20|4067.5||4067.5||4067.5||4067.5||0
1630052730000|2021-08-27 08:25:30|4067||4067||4067||4067||0
1630052760000|2021-08-27 08:26:00|4066.5|4065.5|4066.5|4065.5|4066.5|4065.5|4066|4064.5|556
1630052780000|2021-08-27 08:26:20|4066||4066||4066.5||4066||0
1630052790000|2021-08-27 08:26:30|4065.5|4065|4066|4064.5|4066|4065|4065.5|4064.5|251
1630052800000|2021-08-27 08:26:40|4065.5|4064|4065|4063.5|4065.5|4064|4065|4063.5|0
1630052810000|2021-08-27 08:26:50||4064||4063.5||4064||4063.5|0
1630052820000|2021-08-27 08:27:00||4064||4064||4064||4064|195
1630052830000|2021-08-27 08:27:10|4065.5|4064.5|4065|4064.5|4066|4065|4065|4064.5|885
1630052870000|2021-08-27 08:27:50|||||||||183
1630052880000|2021-08-27 08:28:00|4065.5|4065.5|4066.5|4065.5|4066.5|4065.5|4065.5|4065.5|386
1630052890000|2021-08-27 08:28:10||4066||4066||4066||4066|62
1630052910000|2021-08-27 08:28:30|4067|4066.5|4066.5|4066|4067.5|4066.5|4066.5|4066|288
1630052920000|2021-08-27 08:28:40|4067||4067||4067||4067||74
1630052950000|2021-08-27 08:29:10|4066.5||4066.5||4067||4066.5||0
1630052960000|2021-08-27 08:29:20|4067|4066.5|4067.5|4066.5|4067.5|4066.5|4066.5|4066.5|0
1630052970000|2021-08-27 08:29:30|4068|4067|4067.5|4066.5|4068|4067|4067|4066.5|18
1630052990000|2021-08-27 08:29:50|4068||4067.5||4068||4067.5||20
1630053000000|2021-08-27 08:30:00|4068|4067|4068.5|4067|4068.5|4067|4067|4066.5|221
1630053010000|2021-08-27 08:30:10|4069|4067.5|4067.5|4066.5|4069|4068|4067|4066|3372
1630053030000|2021-08-27 08:30:30|4067|4067|4068.5|4067.5|4068.5|4067.5|4067|4067|200
1630053040000|2021-08-27 08:30:40|||||||||35
1630053060000|2021-08-27 08:31:00|4068|4068|4068.5|4067|4068.5|4068|4068|4067|1082
1630053070000|2021-08-27 08:31:10||4067.5||4067.5||4067.5||4067.5|0
1630053130000|2021-08-27 08:32:10|4069|4068|4069|4067.5|4069.5|4068.5|4068.5|4067.5|381
1630053140000|2021-08-27 08:32:20|4069.5|4068|4069.5|4068.5|4069.5|4068.5|4069.5|4068|342
1630053160000|2021-08-27 08:32:40|4070|4069|4069.5|4068.5|4070.5|4069.5|4069.5|4068.5|416
1630053170000|2021-08-27 08:32:50|4070||4070||4070||4070||0
1630053180000|2021-08-27 08:33:00|4069.5||4069.5||4070||4069.5||0
1630053210000|2021-08-27 08:33:30|4070|4069|4069.5|4068.5|4070|4069|4069|4068.5|93
1630053220000|2021-08-27 08:33:40||4069||4068.5||4069||4068.5|238
1630053230000|2021-08-27 08:33:50|4070|4069|4070.5|4069.5|4070.5|4069.5|4070|4069|855
1630053250000|2021-08-27 08:34:10|||||||||532
1630053260000|2021-08-27 08:34:20|4070|4069|4068.5|4067.5|4070.5|4069|4068|4067.5|3140
1630053290000|2021-08-27 08:34:50||4068||4067.5||4068||4067.5|223
1630053300000|2021-08-27 08:35:00|4069|4068|4069.5|4068|4069.5|4068.5|4069|4068|253
1630053310000|2021-08-27 08:35:10|||||||||49
1630053320000|2021-08-27 08:35:20|4070|4068.5|4069.5|4068.5|4070|4068.5|4069.5|4068.5|4360
1630053330000|2021-08-27 08:35:30||4069||4069||4069||4069|0
1630053340000|2021-08-27 08:35:40|4070||4069.5||4070||4069.5||0
1630053350000|2021-08-27 08:35:50|4070||4070||4070||4070||0
1630053360000|2021-08-27 08:36:00|4069.5||4069.5||4069.5||4069.5||0
1630053370000|2021-08-27 08:36:10|4069|4068.5|4069.5|4068.5|4069.5|4068.5|4069|4068.5|478
1630053380000|2021-08-27 08:36:20|4069|4068|4068.5|4067.5|4069|4068|4068.5|4067.5|632
1630053390000|2021-08-27 08:36:30|4068|4067|4068|4067|4068|4067|4068|4067|0
1630053400000|2021-08-27 08:36:40|||||||||13
1630053420000|2021-08-27 08:37:00|4068.5|4067.5|4069|4068|4069|4068|4068.5|4067.5|1252
1630053430000|2021-08-27 08:37:10|4069.5|4068.5|4069.5|4069|4069.5|4069|4069.5|4068.5|378
1630053440000|2021-08-27 08:37:20|4070|4068.5|4069.5|4068|4070|4068.5|4069|4068|599
1630053450000|2021-08-27 08:37:30|4069||4069||4069.5||4069||150
1630053460000|2021-08-27 08:37:40|4069.5||4069||4069.5||4069||0
1630053480000|2021-08-27 08:38:00||4068.5||4068.5||4068.5||4068.5|0
1630053520000|2021-08-27 08:38:40|4069.5|4069|4070.5|4069.5|4070.5|4069.5|4069.5|4068.5|97
1630053560000|2021-08-27 08:39:20|4070|4070|4070|4069.5|4070|4070|4070|4069.5|97
1630053570000|2021-08-27 08:39:30|4069.5|4069|4069|4068.5|4069.5|4069|4069|4068.5|817
1630053580000|2021-08-27 08:39:40|4068.5|4068|4068.5|4067|4068.5|4068|4068.5|4067|459
1630053600000|2021-08-27 08:40:00|4067.5|4066.5|4067.5|4066|4067.5|4066.5|4067|4066|239
1630053630000|2021-08-27 08:40:30|4067||4067||4067||4067||0
1630053640000|2021-08-27 08:40:40|4067.5||4067.5||4067.5||4067.5||0
1630053660000|2021-08-27 08:41:00|||||||||244
1630053680000|2021-08-27 08:41:20|4068|4066.5|4070|4069|4070|4069|4068|4066.5|704
1630053690000|2021-08-27 08:41:30|4069.5|4068.5|4070|4068.5|4070|4068.5|4069|4068.5|365
1630053700000|2021-08-27 08:41:40|4069.5||4070||4070||4069.5||0
1630053710000|2021-08-27 08:41:50|4069||4069||4069||4069||0
1630053740000|2021-08-27 08:42:20|4069.5|4069|4070|4069|4070|4069|4069.5|4069|1129
1630053750000|2021-08-27 08:42:30|4069.5|4068.5|4070|4068.5|4070|4068.5|4069|4068.5|563
1630053770000|2021-08-27 08:42:50|4069.5||4069.5||4069.5||4069.5||0
1630053810000|2021-08-27 08:43:30|4069|4069|4069.5|4068.5|4070|4069|4069|4068.5|389
1630053850000|2021-08-27 08:44:10||4069||4069||4069||4069|127
1630053880000|2021-08-27 08:44:40|4069|4068.5|4068.5|4068|4069.5|4069|4068.5|4068|2228
1630053890000|2021-08-27 08:44:50|4068|4067.5|4068.5|4067.5|4068.5|4067.5|4068|4067.5|765
1630053900000|2021-08-27 08:45:00|4069|4068|4069|4068|4069.5|4068.5|4069|4068|345
1630053910000|2021-08-27 08:45:10||4068.5||4068||4068.5||4068|0
1630053920000|2021-08-27 08:45:20|4068.5|4067.5|4067.5|4066.5|4068.5|4067.5|4067.5|4066.5|19
1630053950000|2021-08-27 08:45:50|||||||||1
1630053970000|2021-08-27 08:46:10|4067|4066|4067|4066|4067|4066|4066.5|4066|346
1630053980000|2021-08-27 08:46:20|4066|4065.5|4066|4065|4066|4065.5|4065.5|4064.5|1153
1630053990000|2021-08-27 08:46:30|4065.5|4064.5|4065.5|4064.5|4066|4064.5|4065.5|4064.5|118
1630054000000|2021-08-27 08:46:40|4066||4065.5||4066||4065.5||0
1630054010000|2021-08-27 08:46:50|4066|4064|4065|4064|4066|4064|4065|4063.5|0
1630054020000|2021-08-27 08:47:00|4065.5|4064.5|4065.5|4064.5|4065.5|4064.5|4065|4064|326
1630054030000|2021-08-27 08:47:10|4066|4065|4065.5|4064.5|4066.5|4065.5|4065.5|4064.5|1717
1630054040000|2021-08-27 08:47:20|4065||4065.5||4065.5||4065||0
1630054070000|2021-08-27 08:47:50|4065|4064|4065|4064.5|4065|4064.5|4064.5|4064|589
1630054080000|2021-08-27 08:48:00|||||||||181
1630054120000|2021-08-27 08:48:40|||||||||275
1630054130000|2021-08-27 08:48:50|4065.5|4064|4066|4065|4066|4065|4065|4064|1151
1630054160000|2021-08-27 08:49:20|4066.5|4066|4067|4066|4067|4066|4066.5|4065.5|398
1630054170000|2021-08-27 08:49:30|4067.5|4066.5|4068|4067|4068|4067|4067.5|4066.5|50
1630054200000|2021-08-27 08:50:00|4067.5|4066.5|4067|4065.5|4067.5|4066.5|4066.5|4065.5|1170
1630054210000|2021-08-27 08:50:10|4066.5|4065|4065.5|4064.5|4066.5|4065|4065|4064|506
1630054220000|2021-08-27 08:50:20||4064||4064.5||4064.5||4064|0
1630054250000|2021-08-27 08:50:50|4065|4064|4064|4063.5|4065|4064|4064|4063.5|390
1630054260000|2021-08-27 08:51:00|4064.5||4064.5||4064.5||4064.5||0
1630054270000|2021-08-27 08:51:10|4065|4064|4065.5|4064|4065.5|4064|4064.5|4064|630
1630054290000|2021-08-27 08:51:30||4064.5||4065||4065||4064.5|0
1630054300000|2021-08-27 08:51:40|4066|4065.5|4066.5|4065.5|4066.5|4065.5|4066|4065.5|244
1630054310000|2021-08-27 08:51:50|4067||4067||4067||4066.5||0
1630054330000|2021-08-27 08:52:10|4066.5|4066|4066|4065.5|4066.5|4066|4066|4065.5|486
1630054340000|2021-08-27 08:52:20|4065.5|4065|4066|4064.5|4066|4065|4065.5|4064.5|563
1630054350000|2021-08-27 08:52:30|4065.5||4065.5||4065.5||4065.5||0
1630054360000|2021-08-27 08:52:40|4065|4064|4065|4064|4065|4064|4065|4064|0
1630054380000|2021-08-27 08:53:00|||||||||24
1630054390000|2021-08-27 08:53:10|4064.5||4065||4065||4064.5||248
1630054400000|2021-08-27 08:53:20|||||||||258
1630054430000|2021-08-27 08:53:50|4064.5|4064.5|4064.5|4064|4064.5|4064.5|4064.5|4064|189
1630054440000|2021-08-27 08:54:00|4064|4063.5|4064|4063|4064.5|4063.5|4064|4062.5|526
1630054450000|2021-08-27 08:54:10|4063.5|4062.5|4063|4061.5|4063.5|4062.5|4063|4061.5|315
1630054460000|2021-08-27 08:54:20||4062||4061.5||4062||4061.5|0
1630054470000|2021-08-27 08:54:30||4062||4062||4062||4062|0
1630054510000|2021-08-27 08:55:10|4063.5|4062.5|4063.5|4063|4064|4063|4063|4062.5|286
1630054520000|2021-08-27 08:55:20|||||||||530
1630054530000|2021-08-27 08:55:30|||||||||111
1630054550000|2021-08-27 08:55:50|4064||4064||4064||4064||8
1630054560000|2021-08-27 08:56:00|4064.5|4063.5|4064.5|4064|4064.5|4064|4064.5|4063.5|546
1630054570000|2021-08-27 08:56:10|4065|4063.5|4064.5|4063|4065|4063.5|4064|4063|692
1630054580000|2021-08-27 08:56:20|4064|4063.5|4064.5|4063.5|4064.5|4063.5|4064|4063|0
1630054590000|2021-08-27 08:56:30|4065|4064|4065|4064|4065.5|4064|4065|4064|0
1630054600000|2021-08-27 08:56:40|4064.5|4063.5|4064|4063.5|4064.5|4063.5|4064|4063.5|250
1630054620000|2021-08-27 08:57:00|4064.5|4063|4063.5|4062.5|4064.5|4063|4063|4062.5|1190
1630054630000|2021-08-27 08:57:10|4064|4063|4064|4063.5|4064.5|4063.5|4064|4063|344
1630054640000|2021-08-27 08:57:20|4063.5|4063|4064|4062.5|4064|4063|4063.5|4062.5|426
1630054650000|2021-08-27 08:57:30|4063.5||4064||4064||4063.5||0
1630054660000|2021-08-27 08:57:40|4063.5||4064||4064||4063.5||0
1630054670000|2021-08-27 08:57:50|||||||||25
1630054690000|2021-08-27 08:58:10||4063||4063||4063||4063|23
1630054700000|2021-08-27 08:58:20|4063.5|4062.5|4063.5|4062.5|4063.5|4062.5|4063.5|4062.5|0
1630054720000|2021-08-27 08:58:40|4063|4062|4063.5|4062|4063.5|4062|4062.5|4061.5|762
1630054730000|2021-08-27 08:58:50|4063||4063||4063.5||4063||295
1630054760000|2021-08-27 08:59:20|4062.5|4061.5|4063|4061.5|4063|4061.5|4062|4061|679
1630054770000|2021-08-27 08:59:30|4062.5||4062.5||4062.5||4062.5||3
1630054780000|2021-08-27 08:59:40|4062||4062.5||4062.5||4062||0
1630054800000|2021-08-27 09:00:00|4063|4062|4063|4062|4063|4062.5|4063|4062|522
1630054810000|2021-08-27 09:00:10||4061.5||4061.5||4061.5||4061.5|38
1630054820000|2021-08-27 09:00:20||4062||4062||4062||4062|72
1630054830000|2021-08-27 09:00:30||4062.5||4062||4062.5||4062|250
1630054890000|2021-08-27 09:01:30|4063.5|4062.5|4064.5|4063|4064.5|4063|4063.5|4062.5|187
1630054900000|2021-08-27 09:01:40|4064||4064||4064||4064||0
1630054930000|2021-08-27 09:02:10|||||||||1
1630054970000|2021-08-27 09:02:50|4064.5|4063.5|4065|4064|4065|4064|4064.5|4063.5|797
1630054980000|2021-08-27 09:03:00|4064.5||4065||4065||4064.5||2
1630054990000|2021-08-27 09:03:10|4064.5||4064.5||4064.5||4064.5||0
1630055010000|2021-08-27 09:03:30|4065|4063.5|4064.5|4063|4065|4063.5|4064|4063|1604
1630055020000|2021-08-27 09:03:40|4064|4063.5|4064|4063.5|4064|4063.5|4064|4063|75
1630055070000|2021-08-27 09:04:30|4063.5|4063|4063.5|4063|4064|4063|4063.5|4063|1375
1630055080000|2021-08-27 09:04:40|4064|4062.5|4063.5|4062|4064|4062.5|4063|4062|370
1630055090000|2021-08-27 09:04:50|4063||4063||4063||4063||0
1630055100000|2021-08-27 09:05:00|4063.5|4062.5|4063|4062.5|4063.5|4062.5|4063|4062.5|169
1630055110000|2021-08-27 09:05:10||4062||4062||4062||4062|80
1630055170000|2021-08-27 09:06:10|||||||||1
1630055200000|2021-08-27 09:06:40|4063.5|4062.5|4064|4063|4064|4063|4063.5|4062.5|692
1630055220000|2021-08-27 09:07:00|4064.5|4063.5|4064.5|4063.5|4064.5|4063.5|4064|4063|252
1630055230000|2021-08-27 09:07:10|4064|4063|4064.5|4063.5|4064.5|4063.5|4063.5|4063|915
1630055240000|2021-08-27 09:07:20|4064|4063|4064|4063|4064|4063|4064|4063|43
1630055280000|2021-08-27 09:08:00|4064.5|4063.5|4064.5|4063.5|4064.5|4063.5|4064.5|4063.5|0
1630055290000|2021-08-27 09:08:10|4064||4064||4064.5||4064||124
1630055310000|2021-08-27 09:08:30|4064.5|4064|4065.5|4064.5|4065.5|4064.5|4064.5|4064|480
1630055320000|2021-08-27 09:08:40|4066|4065|4065|4064.5|4066|4065|4065|4064.5|423
1630055330000|2021-08-27 09:08:50|4065.5|4065|4066.5|4065|4066.5|4065|4065.5|4065|173
1630055340000|2021-08-27 09:09:00|4066||4066||4066||4066||0
1630055360000|2021-08-27 09:09:20|4065.5|4064.5|4065.5|4064.5|4066|4065|4065|4064.5|906
1630055370000|2021-08-27 09:09:30|4066||4066||4066||4066||0
1630055380000|2021-08-27 09:09:40|4065.5|4065|4066|4064.5|4066|4065|4065.5|4064.5|50
1630055400000|2021-08-27 09:10:00|4065.5|4065|4065.5|4065|4066|4065|4065.5|4064.5|200
1630055410000|2021-08-27 09:10:10|4065|4064.5|4065.5|4064.5|4065.5|4064.5|4065|4064.5|933
1630055420000|2021-08-27 09:10:20|4065|4064|4065|4064|4065|4064|4065|4064|658
1630055450000|2021-08-27 09:10:50|4064.5|4063.5|4064|4063|4064.5|4063.5|4064|4063|803
1630055470000|2021-08-27 09:11:10|4063.5||4063.5||4063.5||4063.5||0
1630055480000|2021-08-27 09:11:20|4064||4064||4064||4064||84
1630055500000|2021-08-27 09:11:40|4063.5||4063.5||4063.5||4063.5||0
1630055510000|2021-08-27 09:11:50|4064||4064||4064||4063.5||0
1630055540000|2021-08-27 09:12:20|||||||||25
1630055550000|2021-08-27 09:12:30||4063.5||4063||4063.5||4063|90
1630055560000|2021-08-27 09:12:40|4064.5|4063.5|4064.5|4064|4065|4064|4064.5|4063|127
1630055570000|2021-08-27 09:12:50|4065|4064.5|4065|4064.5|4065|4064.5|4065|4064.5|125
1630055590000|2021-08-27 09:13:10|4065.5||4065.5||4065.5||4065.5||0
1630055620000|2021-08-27 09:13:40|4065|4064|4064|4063|4065.5|4064|4064|4063|2484
1630055650000|2021-08-27 09:14:10|4063.5||4063.5||4064||4063.5||0
1630055660000|2021-08-27 09:14:20|4063|4062.5|4063|4062|4063|4062.5|4063|4062|2290
1630055670000|2021-08-27 09:14:30|4062.5||4062.5||4062.5||4062.5||0
1630055700000|2021-08-27 09:15:00|4062|4061.5|4062|4061|4062|4061.5|4062|4061|569
1630055750000|2021-08-27 09:15:50|4062.5|4061.5|4063|4062.5|4063.5|4062.5|4062.5|4061.5|968
1630055760000|2021-08-27 09:16:00|4063.5|4063|4063.5|4062.5|4064|4063|4063.5|4062.5|664
1630055770000|2021-08-27 09:16:10|4063||4063||4063||4063||101
1630055780000|2021-08-27 09:16:20||4062||4062||4062||4062|18
1630055830000|2021-08-27 09:17:10|4062.5|4062.5|4064|4063|4064|4063|4062.5|4062.5|267
1630055840000|2021-08-27 09:17:20|4063.5|4063.5|4064|4063|4064|4063.5|4063.5|4063|3241
1630055850000|2021-08-27 09:17:30|4064.5||4064.5||4064.5||4064||0
1630055860000|2021-08-27 09:17:40|4064||4064.5||4064.5||4064||0
1630055870000|2021-08-27 09:17:50|4064||4064||4064.5||4064||0
1630055880000|2021-08-27 09:18:00|4064.5|4063.5|4064|4063.5|4064.5|4063.5|4064|4063.5|0
1630055890000|2021-08-27 09:18:10|4064.5|4063|4062.5|4062|4064.5|4063|4062.5|4062|1888
1630055900000|2021-08-27 09:18:20|4063||4063||4063||4062.5||0
1630055910000|2021-08-27 09:18:30|4062.5|4061.5|4062|4061|4062.5|4061.5|4062|4061|8
1630055940000|2021-08-27 09:19:00|4061.5|4061.5|4062|4061|4062.5|4061.5|4061.5|4061|362
1630055950000|2021-08-27 09:19:10|4061.5||4062||4062||4061.5||0
1630055990000|2021-08-27 09:19:50|4061.5||4061.5||4061.5||4061.5||0
1630056000000|2021-08-27 09:20:00|4061|4060.5|4061.5|4060.5|4061.5|4060.5|4060.5|4060|1636
1630056010000|2021-08-27 09:20:10|4062|4061|4061.5|4061|4062|4061|4061.5|4061|94
1630056020000|2021-08-27 09:20:20|4062||4061.5||4062||4061.5||0
1630056060000|2021-08-27 09:21:00|4061|4060.5|4061|4060|4061.5|4060.5|4061|4060|681
1630056080000|2021-08-27 09:21:20|4061.5|4060.5|4062|4060.5|4062|4060.5|4061.5|4060.5|653
1630056090000|2021-08-27 09:21:30|4062.5|4061|4061.5|4060|4062.5|4061.5|4061.5|4060|245
1630056110000|2021-08-27 09:21:50|||||||||20
1630056120000|2021-08-27 09:22:00|4061||4061||4061||4061||0
1630056130000|2021-08-27 09:22:10|4061.5|4060.5|4061.5|4061|4061.5|4061|4061.5|4060.5|274
1630056140000|2021-08-27 09:22:20|4062|4061.5|4062|4061|4062.5|4061.5|4062|4061|51
1630056150000|2021-08-27 09:22:30|4061.5||4061.5||4061.5||4061.5||0
1630056160000|2021-08-27 09:22:40|4061|4060.5|4061.5|4060.5|4061.5|4060.5|4061|4060.5|362
1630056170000|2021-08-27 09:22:50|4061||4061||4061.5||4061||0
1630056180000|2021-08-27 09:23:00|4060.5|4060|4061.5|4060|4061.5|4060.5|4060.5|4060|357
1630056190000|2021-08-27 09:23:10|4061||4061||4061||4061||0
1630056200000|2021-08-27 09:23:20|4060.5||4061||4061||4060.5||0
1630056220000|2021-08-27 09:23:40|4060.5||4061||4061||4060.5||0
1630056230000|2021-08-27 09:23:50|4060.5||4061||4061||4060.5||75
1630056260000|2021-08-27 09:24:20|4060.5||4061||4061||4060.5||0
1630056270000|2021-08-27 09:24:30|4060.5||4060.5||4061||4060.5||0
1630056300000|2021-08-27 09:25:00|4060|4059.5|4060|4059|4060|4059.5|4060|4059|824
1630056310000|2021-08-27 09:25:10|4060.5|4059.5|4059.5|4058|4060.5|4059.5|4059|4058|457
1630056320000|2021-08-27 09:25:20|4059||4059||4059||4059||0
1630056340000|2021-08-27 09:25:40|4058.5|4057.5|4058.5|4057.5|4058.5|4057.5|4058|4057.5|882
1630056350000|2021-08-27 09:25:50|4058|4057|4058|4057|4058|4057|4058|4056.5|165
1630056360000|2021-08-27 09:26:00|4058.5|4057.5|4059|4058|4059.5|4058.5|4058|4057.5|1111
1630056370000|2021-08-27 09:26:10|4059.5|4058.5|4060|4058.5|4060|4059|4059.5|4058|147
1630056380000|2021-08-27 09:26:20|4059.5||4059.5||4060||4059.5||0
1630056390000|2021-08-27 09:26:30|4060|4059|4060|4059.5|4060|4059.5|4060|4059|174
1630056410000|2021-08-27 09:26:50|4059.5|4059|4060|4059|4060|4059|4059.5|4058.5|506
1630056430000|2021-08-27 09:27:10|4060.5||4060.5||4060.5||4060.5||0
1630056450000|2021-08-27 09:27:30|4060|4059.5|4060.5|4059.5|4060.5|4059.5|4060|4059.5|0
1630056460000|2021-08-27 09:27:40|4060||4060||4060||4060||0
1630056480000|2021-08-27 09:28:00|||||||||76
1630056490000|2021-08-27 09:28:10|4060.5|4059|4060|4059|4060.5|4059|4059.5|4059|856
1630056500000|2021-08-27 09:28:20|4059.5|4059.5|4059.5|4059|4060|4059.5|4059.5|4059|100
1630056510000|2021-08-27 09:28:30|4059|4058.5|4059.5|4058.5|4059.5|4058.5|4059|4058|1071
1630056530000|2021-08-27 09:28:50|4059|4058|4059|4058.5|4059.5|4058.5|4058.5|4058|56
1630056570000|2021-08-27 09:29:30|4059.5|4059|4060.5|4059.5|4060.5|4059.5|4059.5|4059|921
1630056630000|2021-08-27 09:30:30|4060||4060||4060.5||4060||0
1630056640000|2021-08-27 09:30:40|4060.5|4059|4060.5|4060|4060.5|4060|4059.5|4059|2490
1630056690000|2021-08-27 09:31:30|4061|4060.5|4061.5|4060.5|4061.5|4060.5|4061|4060.5|189
1630056720000|2021-08-27 09:32:00|4061|4060|4061.5|4060.5|4061.5|4060.5|4060|4059.5|1261
1630056730000|2021-08-27 09:32:10|4061|4060|4061|4060|4061|4060|4061|4060|230
1630056740000|2021-08-27 09:32:20|4061.5||4061||4061.5||4061||0
1630056750000|2021-08-27 09:32:30|4060.5||4061||4061||4060.5||0
1630056760000|2021-08-27 09:32:40|4060.5||4060.5||4061||4060.5||47
1630056770000|2021-08-27 09:32:50|4061||4060.5||4061||4060.5||60
1630056820000|2021-08-27 09:33:40|4060|4059.5|4059.5|4059|4060|4059.5|4059.5|4059|466
1630056830000|2021-08-27 09:33:50|||||||||73
1630056860000|2021-08-27 09:34:20|||||||||1
1630056910000|2021-08-27 09:35:10|4059|4058.5|4059.5|4059|4059.5|4059|4059|4058|1963
1630056920000|2021-08-27 09:35:20|||||||||1
1630056930000|2021-08-27 09:35:30|4060|4059.5|4060|4059|4060|4059.5|4059.5|4059|1532
1630056940000|2021-08-27 09:35:40|4059.5||4059.5||4060||4059.5||0
1630056950000|2021-08-27 09:35:50|||||||||19
1630057000000|2021-08-27 09:36:40|||||||||43
1630057010000|2021-08-27 09:36:50|4060|4059.5|4060|4059.5|4060.5|4060|4060|4059|643
1630057020000|2021-08-27 09:37:00|4059.5|4059|4060|4059.5|4060|4059.5|4059.5|4059|905
1630057040000|2021-08-27 09:37:20|4059.5|4059|4059.5|4058.5|4060|4059|4059|4058.5|1280
1630057050000|2021-08-27 09:37:30|||||||||73
1630057060000|2021-08-27 09:37:40|4060|4059|4059.5|4058.5|4060|4059.5|4059.5|4058.5|206
1630057070000|2021-08-27 09:37:50|4059||4059.5||4059.5||4059||0
1630057090000|2021-08-27 09:38:10|4059||4059||4059||4059||0
1630057100000|2021-08-27 09:38:20|||||||||160
1630057110000|2021-08-27 09:38:30|4059.5||4059.5||4059.5||4059.5||4
1630057120000|2021-08-27 09:38:40|4060|4059|4059.5|4059|4060|4059|4059.5|4059|180
1630057130000|2021-08-27 09:38:50|4060||4060||4060||4060||0
1630057140000|2021-08-27 09:39:00|4059.5||4060||4060||4059.5||250
1630057170000|2021-08-27 09:39:30|4059.5||4059.5||4059.5||4059.5||1
1630057180000|2021-08-27 09:39:40|||||||||104
1630057190000|2021-08-27 09:39:50|||||||||100
1630057200000|2021-08-27 09:40:00|4060|4059.5|4060|4059.5|4061|4060|4060|4059.5|1079
1630057210000|2021-08-27 09:40:10|4060.5|4059|4060|4059|4060.5|4059|4059.5|4059|804
1630057220000|2021-08-27 09:40:20|4060.5||4060.5||4060.5||4060.5||0
1630057230000|2021-08-27 09:40:30|4060||4060||4060||4060||460
1630057240000|2021-08-27 09:40:40|4060.5|4059.5|4060.5|4059.5|4060.5|4059.5|4060.5|4059.5|249
1630057250000|2021-08-27 09:40:50|4060|4059|4060|4059|4060|4059.5|4059.5|4059|210
1630057300000|2021-08-27 09:41:40|4060.5|4059.5|4061|4060|4061|4060|4060.5|4059.5|114
1630057320000|2021-08-27 09:42:00|4060.5|4060.5|4061|4060|4061.5|4060.5|4060.5|4060|88
1630057330000|2021-08-27 09:42:10|||||||||31
1630057340000|2021-08-27 09:42:20|4060.5||4060.5||4061||4060.5||0
1630057370000|2021-08-27 09:42:50|4061|4060.5|4062|4061|4062|4061|4061|4060.5|1554
1630057380000|2021-08-27 09:43:00|4062.5|4061.5|4062.5|4061.5|4062.5|4061.5|4061.5|4061.5|0
1630057400000|2021-08-27 09:43:20|4063|4061|4062|4061.5|4063|4061.5|4061.5|4061|1320
1630057410000|2021-08-27 09:43:30|4061.5|4061|4062|4061|4062|4061|4061.5|4061|151
1630057420000|2021-08-27 09:43:40|4061.5|4060.5|4061.5|4060.5|4062|4060.5|4061|4060.5|1170
1630057430000|2021-08-27 09:43:50|4061||4061||4061||4061||0
1630057440000|2021-08-27 09:44:00|4060.5|4060|4060.5|4059.5|4060.5|4060|4060.5|4059.5|387
1630057450000|2021-08-27 09:44:10||4060||4060||4060||4060|513
1630057460000|2021-08-27 09:44:20|4061|4059.5|4061|4060|4061|4060.5|4060.5|4059.5|452
1630057470000|2021-08-27 09:44:30|4061.5|4060.5|4061.5|4060.5|4061.5|4060.5|4061|4060.5|102
1630057480000|2021-08-27 09:44:40|4062|4061|4062|4061.5|4062.5|4061.5|4062|4061|0
1630057490000|2021-08-27 09:44:50|4062.5||4062||4062.5||4062||0
1630057500000|2021-08-27 09:45:00|4061.5|4061|4061|4060|4061.5|4061|4061|4060|890
1630057510000|2021-08-27 09:45:10|4061.5||4061.5||4061.5||4061.5||0
1630057520000|2021-08-27 09:45:20|4061||4061||4061||4061||0
1630057530000|2021-08-27 09:45:30|4060.5|4059.5|4060.5|4059.5|4060.5|4059.5|4060|4059.5|264
1630057540000|2021-08-27 09:45:40|4060||4060||4060||4060||73
1630057550000|2021-08-27 09:45:50|||||||||17
1630057560000|2021-08-27 09:46:00|4059.5|4059|4058.5|4057.5|4059.5|4059|4058.5|4057.5|590
1630057570000|2021-08-27 09:46:10||4057||4057.5||4057.5||4057|0
1630057590000|2021-08-27 09:46:30|4058||4058.5||4058.5||4058||97
1630057600000|2021-08-27 09:46:40|4058||4058.5||4058.5||4058||0
1630057630000|2021-08-27 09:47:10|4058||4058||4058.5||4058||0
1630057650000|2021-08-27 09:47:30|4058.5|4058|4059|4058|4059.5|4058.5|4058.5|4058|1357
1630057670000|2021-08-27 09:47:50|4059.5|4058.5|4060|4059|4060|4059|4059.5|4058.5|1411
1630057680000|2021-08-27 09:48:00|4060.5||4060||4060.5||4060||0
1630057710000|2021-08-27 09:48:30|4059.5||4059.5||4059.5||4059.5||0
1630057740000|2021-08-27 09:49:00|4059|4058.5|4058.5|4058|4059.5|4059|4058.5|4058|2129
1630057750000|2021-08-27 09:49:10|4059|4058.5|4059.5|4058.5|4059.5|4058.5|4059|4058|867
1630057790000|2021-08-27 09:49:50|4059||4059.5||4059.5||4059||74
1630057800000|2021-08-27 09:50:00|4059||4059.5||4059.5||4059||412
1630057810000|2021-08-27 09:50:10|||||||||49
1630057830000|2021-08-27 09:50:30||4059||4059||4059||4059|0
1630057850000|2021-08-27 09:50:50|4060|4059.5|4060|4059.5|4060|4059.5|4059.5|4059|626
1630057860000|2021-08-27 09:51:00|4060.5|4060|4060.5|4059.5|4061|4060|4060.5|4059.5|503
1630057880000|2021-08-27 09:51:20|4060||4060.5||4060.5||4060||0
1630057890000|2021-08-27 09:51:30|4060||4060||4060.5||4060||0
1630057920000|2021-08-27 09:52:00|4060.5||4060.5||4060.5||4060.5||437
1630057930000|2021-08-27 09:52:10|4061||4060||4061||4060||0
1630057940000|2021-08-27 09:52:20|4060.5||4060.5||4060.5||4060||0
1630057950000|2021-08-27 09:52:30|4060||4060.5||4060.5||4060||0
1630057960000|2021-08-27 09:52:40|4060||4060.5||4060.5||4060||0
1630057970000|2021-08-27 09:52:50|4060||4060.5||4060.5||4060||0
1630057980000|2021-08-27 09:53:00|4060|4059|4060|4059|4060|4059|4059|4058.5|1190
1630057990000|2021-08-27 09:53:10|4060.5|4059.5|4060.5|4060|4061|4060.5|4060.5|4059.5|1855
1630058000000|2021-08-27 09:53:20|4061||4061||4061||4060.5||0
1630058010000|2021-08-27 09:53:30|||||||||130
1630058020000|2021-08-27 09:53:40|4060.5|4059.5|4061|4060|4061|4060|4060|4059|1874
1630058030000|2021-08-27 09:53:50|4060.5||4060.5||4060.5||4060.5||0
1630058040000|2021-08-27 09:54:00|||||||||93
1630058050000|2021-08-27 09:54:10|4061|4059.5|4060.5|4059.5|4061|4060|4060|4059.5|1157
1630058060000|2021-08-27 09:54:20|4060|4060|4060.5|4060|4060.5|4060|4060|4059.5|0
1630058080000|2021-08-27 09:54:40|4060|4059.5|4060.5|4059.5|4060.5|4059.5|4060|4059.5|481
1630058090000|2021-08-27 09:54:50|||||||||229
1630058110000|2021-08-27 09:55:10|4060||4060||4060||4060||0
1630058160000|2021-08-27 09:56:00|4059.5|4059|4060|4059|4060|4059|4059.5|4059|971
1630058190000|2021-08-27 09:56:30|4060.5|4059.5|4061.5|4060.5|4061.5|4061|4060|4059|3523
1630058200000|2021-08-27 09:56:40|4061||4061.5||4061.5||4061||0
1630058210000|2021-08-27 09:56:50|4061|4060|4060.5|4059.5|4061.5|4060|4060|4059|2325
1630058220000|2021-08-27 09:57:00|4060|4059|4060|4059|4060|4059|4059.5|4059|396
1630058240000|2021-08-27 09:57:20|4059.5||4060||4060||4059.5||0
1630058270000|2021-08-27 09:57:50|4059.5||4059.5||4060||4059.5||0
1630058290000|2021-08-27 09:58:10|4060|4058.5|4059.5|4058.5|4060|4059|4059|4058.5|891
1630058310000|2021-08-27 09:58:30|4059|4059|4059.5|4059|4060|4059.5|4059|4059|94
1630058330000|2021-08-27 09:58:50|4060|4059.5|4060|4059.5|4060.5|4059.5|4060|4059|57
1630058340000|2021-08-27 09:59:00|4060.5|4059|4060.5|4059.5|4060.5|4059.5|4059.5|4059|611
1630058350000|2021-08-27 09:59:10|4060|4059|4060|4059|4060|4059|4059.5|4059|194
1630058400000|2021-08-27 10:00:00|||||||||1
1630058410000|2021-08-27 10:00:10|4060.5|4059.5|4060|4059.5|4060.5|4060|4059.5|4059|509
1630058420000|2021-08-27 10:00:20|4060.5|4060|4060.5|4059.5|4061|4060.5|4060|4059.5|1511
1630058430000|2021-08-27 10:00:30|4060|4059|4060|4059|4060|4059|4059.5|4059|725
1630058450000|2021-08-27 10:00:50|4059.5||4060||4060||4059.5||0
1630058460000|2021-08-27 10:01:00|4059.5||4060||4060||4059.5||0
1630058470000|2021-08-27 10:01:10|4059.5||4059.5||4059.5||4059.5||43
1630058480000|2021-08-27 10:01:20|4060||4059.5||4060||4059.5||139
1630058490000|2021-08-27 10:01:30|4060||4060||4060||4060||0
1630058520000|2021-08-27 10:02:00|4060.5|4059.5|4060.5|4059.5|4060.5|4059.5|4060.5|4059.5|51
1630058530000|2021-08-27 10:02:10|4061|4060|4061.5|4060.5|4061.5|4060.5|4061|4060|26
1630058540000|2021-08-27 10:02:20|4061|4060|4060|4059.5|4061.5|4060|4060|4059|2379
1630058550000|2021-08-27 10:02:30|4060.5||4060||4060.5||4060||140
1630058560000|2021-08-27 10:02:40|4059.5|4059|4060|4059|4060|4059.5|4059.5|4059|952
1630058610000|2021-08-27 10:03:30|4059.5||4060||4060||4059.5||0
1630058620000|2021-08-27 10:03:40|||||||||55
1630058630000|2021-08-27 10:03:50|||||||||240
1630058640000|2021-08-27 10:04:00|4060.5|4059.5|4060.5|4059.5|4060.5|4059.5|4060|4059.5|43
1630058650000|2021-08-27 10:04:10|4060||4060.5||4060.5||4060||0
1630058660000|2021-08-27 10:04:20|4060||4060||4060.5||4060||0
1630058670000|2021-08-27 10:04:30|4060.5||4060.5||4060.5||4060.5||0
1630058680000|2021-08-27 10:04:40|4060|4059|4059|4058|4060|4059|4058.5|4058|1699
1630058690000|2021-08-27 10:04:50|4058.5||4059||4059||4058.5||45
1630058700000|2021-08-27 10:05:00|4058.5||4059||4059||4058.5||1670
1630058710000|2021-08-27 10:05:10|4058.5||4059||4059||4058.5||0
1630058720000|2021-08-27 10:05:20|4058.5||4059||4059||4058.5||183
1630058730000|2021-08-27 10:05:30|4058.5||4059||4059||4058.5||85
1630058740000|2021-08-27 10:05:40|4058.5||4058.5||4058.5||4058.5||0
1630058750000|2021-08-27 10:05:50|4059|4058.5|4059.5|4058.5|4059.5|4058.5|4059|4058|402
1630058760000|2021-08-27 10:06:00|4059||4059.5||4059.5||4059||0
1630058770000|2021-08-27 10:06:10|4059||4059.5||4059.5||4059||0
1630058790000|2021-08-27 10:06:30|4060|4059|4059.5|4059|4060.5|4059.5|4059.5|4059|953
1630058800000|2021-08-27 10:06:40|4060||4060||4060||4059.5||0
1630058820000|2021-08-27 10:07:00|||||||||300
1630058830000|2021-08-27 10:07:10|4059.5||4059.5||4059.5||4059.5||0
1630058840000|2021-08-27 10:07:20|4060||4059.5||4060||4059.5||0
1630058860000|2021-08-27 10:07:40|||||||||10
1630058900000|2021-08-27 10:08:20|4059|4058.5|4059|4058.5|4059|4058.5|4059|4058|1306
1630058910000|2021-08-27 10:08:30|4059.5|4059|4059.5|4059|4059.5|4059|4059.5|4059|112
1630058930000|2021-08-27 10:08:50|4060|4059.5|4061|4060|4061|4060|4060|4059.5|1093
1630058950000|2021-08-27 10:09:10|4061.5|4060.5|4061.5|4060.5|4061.5|4060.5|4061.5|4060.5|63
1630058960000|2021-08-27 10:09:20|||||||||30
1630058970000|2021-08-27 10:09:30|4061||4061.5||4061.5||4061||363
1630058980000|2021-08-27 10:09:40|4061||4061.5||4061.5||4061||0
1630059000000|2021-08-27 10:10:00|||||||||11
1630059010000|2021-08-27 10:10:10|4061|4061|4061.5|4060.5|4061.5|4061|4061|4060.5|289
1630059020000|2021-08-27 10:10:20|4061|4061|4061.5|4060.5|4061.5|4061|4061|4060.5|291
1630059050000|2021-08-27 10:10:50||4061||4061||4061||4061|147
1630059060000|2021-08-27 10:11:00|||||||||203
1630059070000|2021-08-27 10:11:10|||||||||41
1630059080000|2021-08-27 10:11:20|||||||||66
1630059100000|2021-08-27 10:11:40|4061|4060.5|4061.5|4060|4061.5|4060.5|4061|4060|1275
1630059110000|2021-08-27 10:11:50|4061||4061||4061.5||4061||0
1630059120000|2021-08-27 10:12:00|4060.5||4061||4061||4060.5||0
1630059130000|2021-08-27 10:12:10|||||||||25
1630059220000|2021-08-27 10:13:40|4061.5|4060.5|4062|4061|4062|4061|4061|4060.5|825
1630059230000|2021-08-27 10:13:50|||||||||250
1630059250000|2021-08-27 10:14:10|4061.5||4061.5||4061.5||4061.5||728
1630059260000|2021-08-27 10:14:20|4062||4061.5||4062||4061.5||0
1630059280000|2021-08-27 10:14:40|4061|4060.5|4061.5|4060.5|4061.5|4061|4061|4060.5|1572
1630059290000|2021-08-27 10:14:50|4061||4061||4061||4061||0
1630059300000|2021-08-27 10:15:00|4060.5|4060|4061|4060|4061|4060|4060.5|4060|2265
1630059310000|2021-08-27 10:15:10|||||||||183
1630059320000|2021-08-27 10:15:20|4060.5|4059.5|4060.5|4059.5|4060.5|4059.5|4060|4059.5|567
1630059350000|2021-08-27 10:15:50|4060|4059|4059.5|4058.5|4060.5|4059|4059|4058|1044
1630059360000|2021-08-27 10:16:00|4059|4058|4059|4058.5|4059|4058.5|4058.5|4057.5|991
1630059370000|2021-08-27 10:16:10|4059.5|4059|4059.5|4059|4059.5|4059|4059.5|4059|393
1630059380000|2021-08-27 10:16:20|||||||||69
1630059390000|2021-08-27 10:16:30|4060|4059.5|4060.5|4059.5|4060.5|4059.5|4060|4059.5|318
1630059420000|2021-08-27 10:17:00|4060||4060.5||4060.5||4060||1000
1630059430000|2021-08-27 10:17:10|4060|4060|4060.5|4059.5|4060.5|4060|4060|4059.5|170
1630059440000|2021-08-27 10:17:20|4060||4060.5||4060.5||4060||70
1630059450000|2021-08-27 10:17:30|4060||4060||4060.5||4060||0
1630059460000|2021-08-27 10:17:40|4060.5||4060.5||4060.5||4060.5||0
1630059500000|2021-08-27 10:18:20|4060||4060||4060.5||4060||0
1630059510000|2021-08-27 10:18:30|4060.5|4060|4060.5|4060|4060.5|4060|4060.5|4060|0
1630059530000|2021-08-27 10:18:50|||||||||16
1630059540000|2021-08-27 10:19:00|||||||||723
1630059580000|2021-08-27 10:19:40|4060|4059.5|4060|4059.5|4060.5|4059.5|4060|4059|1678
1630059610000|2021-08-27 10:20:10|4059.5|4059|4059|4058.5|4059.5|4059|4059|4058.5|966
1630059630000|2021-08-27 10:20:30|4059.5||4059.5||4059.5||4059.5||46
1630059640000|2021-08-27 10:20:40|4060|4059|4060|4059|4060|4059.5|4060|4059|290
1630059670000|2021-08-27 10:21:10|4060.5|4059.5|4060|4059.5|4060.5|4059.5|4060|4059.5|277
1630059690000|2021-08-27 10:21:30|4060.5|4060|4061.5|4060.5|4061.5|4060.5|4060.5|4060|319
1630059720000|2021-08-27 10:22:00|4062|4061|4061|4060|4062|4061.5|4060.5|4059.5|2588
1630059730000|2021-08-27 10:22:10|||||||||152
1630059780000|2021-08-27 10:23:00|4060.5|4059.5|4059.5|4058.5|4060.5|4059.5|4059.5|4058.5|811
1630059810000|2021-08-27 10:23:30|4059|4058|4059.5|4059|4059.5|4059|4058.5|4058|593
1630059820000|2021-08-27 10:23:40|4060|4059.5|4060|4059|4060|4059.5|4060|4059|117
1630059890000|2021-08-27 10:24:50||4059.5||4059||4059.5||4059|15
1630059910000|2021-08-27 10:25:10|4059.5|4058.5|4058.5|4057.5|4060|4058.5|4058.5|4057.5|1537
1630059950000|2021-08-27 10:25:50|4058||4058||4058.5||4058||403
1630059980000|2021-08-27 10:26:20|4058.5|4058|4059.5|4058.5|4059.5|4058.5|4058.5|4057.5|1254
1630059990000|2021-08-27 10:26:30|4059|4058|4059|4058|4059|4058|4059|4058|648
1630060000000|2021-08-27 10:26:40|4059.5|4058.5|4059.5|4058.5|4059.5|4058.5|4059|4058.5|1007
1630060010000|2021-08-27 10:26:50|4060|4059|4060|4059|4060|4059|4059.5|4058.5|185
1630060040000|2021-08-27 10:27:20|4060.5|4059.5|4060.5|4059.5|4060.5|4059.5|4060.5|4059|26
1630060050000|2021-08-27 10:27:30|4060||4060||4060||4060||0
1630060060000|2021-08-27 10:27:40|4059.5|4059|4059.5|4058.5|4060|4059|4059.5|4058.5|1192
1630060070000|2021-08-27 10:27:50|4060|4059|4060|4059.5|4060|4059.5|4059.5|4059|100
1630060080000|2021-08-27 10:28:00||4059||4059||4059.5||4059|53
1630060090000|2021-08-27 10:28:10||4059.5||4059.5||4059.5||4059.5|232
1630060130000|2021-08-27 10:28:50|4060.5|4060|4061|4060|4061|4060.5|4060.5|4060|176
1630060190000|2021-08-27 10:29:50|4060.5||4061||4061||4060.5||0
1630060200000|2021-08-27 10:30:00|4060.5|4059.5|4060|4059.5|4061|4059.5|4060|4059.5|1638
1630060220000|2021-08-27 10:30:20|||||||||22
1630060240000|2021-08-27 10:30:40|||||||||145
1630060250000|2021-08-27 10:30:50|4060.5|4060|4061.5|4060.5|4061.5|4060.5|4060.5|4059.5|894
1630060260000|2021-08-27 10:31:00|4061|4060|4061|4060.5|4061.5|4060.5|4060.5|4060|369
1630060270000|2021-08-27 10:31:10|4061.5||4061.5||4061.5||4061.5||0
1630060310000|2021-08-27 10:31:50||4061||4061||4061||4060.5|0
1630060320000|2021-08-27 10:32:00|4061|4060.5|4061|4060.5|4061|4060.5|4061|4060.5|461
1630060330000|2021-08-27 10:32:10|4060.5|4060|4060.5|4060|4061|4060|4060.5|4060|501
1630060350000|2021-08-27 10:32:30|||||||||400
1630060360000|2021-08-27 10:32:40|4060|4059.5|4061|4060.5|4061|4060.5|4060|4059.5|1578
1630060390000|2021-08-27 10:33:10|4061.5|4061|4061.5|4061|4062|4061|4061.5|4060.5|1159
1630060400000|2021-08-27 10:33:20|4062|4061.5|4062|4061.5|4062|4061.5|4061.5|4061|327
1630060410000|2021-08-27 10:33:30||4061||4061||4061.5||4061|400
1630060430000|2021-08-27 10:33:50|||||||||73
1630060440000|2021-08-27 10:34:00|4061.5|4060.5|4061.5|4060.5|4061.5|4060.5|4061.5|4060.5|575
1630060460000|2021-08-27 10:34:20|4061||4061||4061.5||4061||0
1630060470000|2021-08-27 10:34:30|4061.5||4061||4061.5||4061||36
1630060520000|2021-08-27 10:35:20|4061.5|4061|4062|4061|4062|4061|4061.5|4061|328
1630060550000|2021-08-27 10:35:50||4061.5||4061.5||4061.5||4061|862
1630060560000|2021-08-27 10:36:00|||||||||175
1630060600000|2021-08-27 10:36:40|||||||||6
1630060610000|2021-08-27 10:36:50|4061.5|4061|4061.5|4061|4062|4061.5|4061.5|4061|1324
1630060620000|2021-08-27 10:37:00|4061|4060.5|4061|4060.5|4061|4060.5|4061|4060.5|663
1630060670000|2021-08-27 10:37:50|4061.5|4061|4061.5|4060.5|4061.5|4061|4061|4060.5|598
1630060720000|2021-08-27 10:38:40|4061|4060|4061|4060|4061|4060|4060.5|4060|807
1630060730000|2021-08-27 10:38:50||4060.5||4060.5||4060.5||4060|0
1630060740000|2021-08-27 10:39:00|4061.5|4061|4061.5|4061|4061.5|4061|4061.5|4060.5|438
1630060760000|2021-08-27 10:39:20|4062|4061.5|4062.5|4061.5|4062.5|4061.5|4062|4061|489
1630060790000|2021-08-27 10:39:50|4062||4062.5||4062.5||4062||0
1630060800000|2021-08-27 10:40:00|||||||||121
1630060820000|2021-08-27 10:40:20|4063|4062|4063.5|4063|4063.5|4063|4063|4062|4794
1630060840000|2021-08-27 10:40:40|4063|4062.5|4063|4062.5|4063|4062.5|4063|4062.5|1276
1630060850000|2021-08-27 10:40:50|4062.5|4062|4062.5|4061.5|4062.5|4062|4062.5|4061.5|3868
1630060860000|2021-08-27 10:41:00|||||||||1
1630060870000|2021-08-27 10:41:10|4062|4061|4061.5|4060.5|4062|4061|4061|4060.5|2095
1630060880000|2021-08-27 10:41:20|4061||4061||4061||4061||216
1630060900000|2021-08-27 10:41:40|4061.5|4061|4061.5|4060.5|4061.5|4061|4061.5|4060.5|252
1630060920000|2021-08-27 10:42:00|||||||||23
1630061030000|2021-08-27 10:43:50|4062|4061|4062|4061|4062|4061.5|4061.5|4061|1347
1630061050000|2021-08-27 10:44:10|||||||||725
1630061060000|2021-08-27 10:44:20|||||||||793
1630061080000|2021-08-27 10:44:40|4061.5||4061.5||4061.5||4061.5||0
1630061100000|2021-08-27 10:45:00|4062||4061.5||4062||4061.5||75
1630061120000|2021-08-27 10:45:20|4061|4060.5|4061|4060|4061|4060.5|4061|4060|1611
1630061160000|2021-08-27 10:46:00|||||||||18
1630061200000|2021-08-27 10:46:40|||||||||15
1630061210000|2021-08-27 10:46:50|4060.5|4059.5|4059|4058.5|4060.5|4059.5|4059|4058.5|4289
1630061220000|2021-08-27 10:47:00|||||||||151
1630061230000|2021-08-27 10:47:10|||||||||61
1630061240000|2021-08-27 10:47:20|||||||||220
1630061260000|2021-08-27 10:47:40|||||||||100
1630061280000|2021-08-27 10:48:00|4059.5|4059|4059.5|4058.5|4059.5|4059|4059|4058.5|1255
1630061320000|2021-08-27 10:48:40|||||||||50
1630061330000|2021-08-27 10:48:50|4060|4059|4060.5|4059.5|4060.5|4059.5|4059.5|4059|1041
1630061340000|2021-08-27 10:49:00|4061|4060|4061.5|4060|4061.5|4060|4061|4060|248
1630061360000|2021-08-27 10:49:20||4060.5||4060.5||4060.5||4060.5|0
1630061380000|2021-08-27 10:49:40||4061||4061||4061||4060.5|1075
1630061390000|2021-08-27 10:49:50|||||||||263
1630061410000|2021-08-27 10:50:10|4062|4061.5|4062|4061.5|4062|4061.5|4062|4061|1304
1630061420000|2021-08-27 10:50:20|4062.5|4062|4062.5|4062|4062.5|4062|4062.5|4062|33
1630061430000|2021-08-27 10:50:30|4063|4062.5|4063.5|4062.5|4063.5|4062.5|4063|4062.5|219
1630061440000|2021-08-27 10:50:40|4064|4063|4063.5|4063|4064|4063|4063.5|4062.5|5
1630061460000|2021-08-27 10:51:00|4063|4062.5|4063.5|4062.5|4063.5|4062.5|4062.5|4062|3287
1630061470000|2021-08-27 10:51:10|4063|4062|4062.5|4062|4063|4062|4062.5|4062|293
1630061480000|2021-08-27 10:51:20|||||||||168
1630061500000|2021-08-27 10:51:40|4062|4061.5|4062|4061.5|4062|4061.5|4062|4061.5|613
1630061520000|2021-08-27 10:52:00|||||||||68
1630061540000|2021-08-27 10:52:20|||||||||1
1630061550000|2021-08-27 10:52:30|||||||||50
1630061560000|2021-08-27 10:52:40|||||||||238
1630061580000|2021-08-27 10:53:00|||||||||120
1630061600000|2021-08-27 10:53:20|4061.5|4061|4061|4060.5|4061.5|4061|4061|4060.5|945
1630061610000|2021-08-27 10:53:30|4061.5|4061|4061.5|4060.5|4062|4061|4061.5|4060.5|448
1630061670000|2021-08-27 10:54:30|4061||4061||4061||4061||2
1630061690000|2021-08-27 10:54:50|4061.5|4061|4061.5|4061|4062|4061|4061.5|4061|503
1630061700000|2021-08-27 10:55:00|||||||||36
1630061740000|2021-08-27 10:55:40|4061|4060.5|4060.5|4060|4061|4060.5|4060.5|4060|2364
1630061750000|2021-08-27 10:55:50|||||||||198
1630061770000|2021-08-27 10:56:10|4060|4059.5|4060|4059.5|4060|4059.5|4060|4059.5|626
1630061790000|2021-08-27 10:56:30|||||||||200
1630061800000|2021-08-27 10:56:40|4059.5|4059|4059.5|4059|4060|4059|4059.5|4059|335
1630061810000|2021-08-27 10:56:50||4058.5||4058.5||4058.5||4058.5|25
1630061820000|2021-08-27 10:57:00|4059||4059||4059||4059||0
1630061830000|2021-08-27 10:57:10||4058||4058.5||4058.5||4058|52
1630061840000|2021-08-27 10:57:20||4058||4058||4058||4058|135
1630061860000|2021-08-27 10:57:40|4058.5|4057.5|4058|4057.5|4058.5|4057.5|4058|4057|422
1630061870000|2021-08-27 10:57:50|4058.5|4058|4058.5|4057.5|4058.5|4058|4058.5|4057.5|527
1630061880000|2021-08-27 10:58:00|4058|4057|4058|4057|4058|4057|4058|4057|90
1630061890000|2021-08-27 10:58:10|4057.5||4057.5||4057.5||4057.5||0
1630061900000|2021-08-27 10:58:20|||||||||202
1630061910000|2021-08-27 10:58:30|||||||||5
1630061920000|2021-08-27 10:58:40|4057|4056.5|4057.5|4056.5|4057.5|4056.5|4057|4056|956
1630061930000|2021-08-27 10:58:50|||||||||250
1630061940000|2021-08-27 10:59:00|4058|4057|4058|4057.5|4058|4057.5|4057.5|4056.5|1526
1630061950000|2021-08-27 10:59:10||4057||4057||4057.5||4057|310
1630061960000|2021-08-27 10:59:20|4057.5||4057.5||4057.5||4057.5||10
1630062000000|2021-08-27 11:00:00|4058|4057.5|4057.5|4056.5|4058|4057.5|4057|4056.5|6086
1630062020000|2021-08-27 11:00:20|4058|4057|4058.5|4057.5|4058.5|4057.5|4058|4057|676
1630062050000|2021-08-27 11:00:50||4058||4058||4058||4057.5|427
1630062090000|2021-08-27 11:01:30|4058|4057.5|4058.5|4057.5|4058.5|4058|4058|4057.5|1395
1630062120000|2021-08-27 11:02:00|||||||||489
1630062130000|2021-08-27 11:02:10|4059|4058|4058.5|4058|4060|4059.5|4058.5|4058|3406
1630062140000|2021-08-27 11:02:20||4057.5||4057.5||4057.5||4057.5|533
1630062150000|2021-08-27 11:02:30|||||||||120
1630062160000|2021-08-27 11:02:40|4058||4058||4058||4058||6
1630062210000|2021-08-27 11:03:30|4057.5|4057|4057.5|4057|4057.5|4057|4057.5|4057|721
1630062220000|2021-08-27 11:03:40|4058|4057.5|4059|4058|4059|4058|4057.5|4057|623
1630062270000|2021-08-27 11:04:30|4059.5|4058.5|4059.5|4058.5|4059.5|4059|4059.5|4058|855
1630062280000|2021-08-27 11:04:40|||||||||622
1630062290000|2021-08-27 11:04:50|4059||4059||4059||4059||0
1630062310000|2021-08-27 11:05:10|4058.5|4058|4059|4058|4059|4058.5|4058.5|4058|1212
1630062320000|2021-08-27 11:05:20|4058.5||4058.5||4058.5||4058.5||0
1630062370000|2021-08-27 11:06:10|4058|4057.5|4058.5|4058|4058.5|4058|4058|4057.5|1397
1630062390000|2021-08-27 11:06:30|4059|4058.5|4059|4058.5|4059|4058.5|4059|4058|120
1630062440000|2021-08-27 11:07:20|4059.5|4059|4059.5|4059|4059.5|4059|4059.5|4059|488
1630062450000|2021-08-27 11:07:30|4060|4059.5|4060|4059|4060|4059.5|4059.5|4059|1215
1630062460000|2021-08-27 11:07:40|4059.5||4059.5||4059.5||4059.5||125
1630062470000|2021-08-27 11:07:50|4059|4058.5|4059.5|4058.5|4059.5|4059|4059|4058.5|1087
1630062480000|2021-08-27 11:08:00||4059||4059||4059||4059|0
1630062490000|2021-08-27 11:08:10|4059|4058.5|4059|4058|4059|4058.5|4058.5|4058|691
1630062510000|2021-08-27 11:08:30|||||||||60
1630062550000|2021-08-27 11:09:10|4058.5|4057.5|4058|4057|4059|4057.5|4058|4057|2070
1630062560000|2021-08-27 11:09:20|4057.5|4057.5|4057.5|4056.5|4057.5|4057.5|4057|4056.5|4577
1630062570000|2021-08-27 11:09:30||4057||4057||4057||4057|1321
1630062580000|2021-08-27 11:09:40|4057|4056.5|4057|4056.5|4057|4056.5|4057|4056.5|336
1630062600000|2021-08-27 11:10:00|||||||||62
1630062610000|2021-08-27 11:10:10|4057.5||4057||4057.5||4057||1125
1630062620000|2021-08-27 11:10:20|4057.5|4057|4057.5|4057|4057.5|4057|4057.5|4057|654
1630062630000|2021-08-27 11:10:30|4057|4056.5|4057|4056.5|4057|4056.5|4057|4056.5|485
1630062640000|2021-08-27 11:10:40|||||||||14
1630062650000|2021-08-27 11:10:50|4057.5|4057|4057|4056.5|4057.5|4057|4057|4056.5|1165
1630062660000|2021-08-27 11:11:00|4057.5|4057|4057|4056.5|4057.5|4057|4057|4056.5|492
1630062710000|2021-08-27 11:11:50|4057.5|4057|4058.5|4057.5|4058.5|4057.5|4057.5|4057|1780
1630062720000|2021-08-27 11:12:00|4058|4057|4058|4057|4058|4057|4058|4057|365
1630062740000|2021-08-27 11:12:20|4058.5|4057.5|4058|4057.5|4058.5|4058|4058|4057.5|2503
1630062750000|2021-08-27 11:12:30|4058.5|4058|4058|4057.5|4058.5|4058|4058|4057.5|1726
1630062780000|2021-08-27 11:13:00|4057.5|4057|4057.5|4056.5|4058|4057|4057|4056.5|2167
1630062810000|2021-08-27 11:13:30|4057||4057||4057.5||4057||0
1630062830000|2021-08-27 11:13:50|4056.5|4056|4057|4056|4057|4056|4056.5|4056|1503
1630062850000|2021-08-27 11:14:10|||||||||62
1630062860000|2021-08-27 11:14:20|||||||||68
1630062870000|2021-08-27 11:14:30|||||||||17
1630062880000|2021-08-27 11:14:40|||||||||281
1630062900000|2021-08-27 11:15:00|||||||||132
1630062930000|2021-08-27 11:15:30|4057.5|4056.5|4058.5|4058|4059|4058|4057.5|4056|6259
1630062940000|2021-08-27 11:15:40|4059|4058.5|4059|4058.5|4059.5|4058.5|4059|4058.5|186
1630062960000|2021-08-27 11:16:00|4058.5|4058|4058.5|4057.5|4058.5|4058|4058|4057.5|1175
1630062970000|2021-08-27 11:16:10||4058||4058||4058||4058|622
1630062980000|2021-08-27 11:16:20||4057.5||4057.5||4057.5||4057.5|614
1630062990000|2021-08-27 11:16:30|4058||4058||4058.5||4058||0
1630063040000|2021-08-27 11:17:20|4058.5|4058|4059|4058|4059|4058.5|4058.5|4058|1826
1630063060000|2021-08-27 11:17:40|4058.5||4058.5||4058.5||4058.5||0
1630063070000|2021-08-27 11:17:50|4058|4057.5|4058.5|4058|4058.5|4058|4058|4057.5|1912
1630063080000|2021-08-27 11:18:00|4058|4057.5|4058|4057.5|4058|4057.5|4058|4057.5|1000
1630063100000|2021-08-27 11:18:20|4057.5|4057|4057|4056.5|4057.5|4057|4057|4056.5|1326
1630063130000|2021-08-27 11:18:50|4057.5|4057|4057.5|4057|4058|4057|4057.5|4057|781
1630063140000|2021-08-27 11:19:00|4058|4057.5|4058.5|4057.5|4058.5|4058|4058|4057|293
1630063180000|2021-08-27 11:19:40|4058|4057|4057.5|4056.5|4058|4057|4057.5|4056.5|1316
1630063190000|2021-08-27 11:19:50||4057||4057||4057||4057|9
1630063210000|2021-08-27 11:20:10|4057|4056.5|4057|4056.5|4057.5|4057|4057|4056.5|925
1630063240000|2021-08-27 11:20:40|4057.5|4057|4057.5|4057|4057.5|4057|4057.5|4056.5|467
1630063290000|2021-08-27 11:21:30|4058|4057.5|4057.5|4057|4058|4057.5|4057.5|4057|878
1630063300000|2021-08-27 11:21:40|||||||||44
1630063310000|2021-08-27 11:21:50|4057|4056.5|4057|4056.5|4057.5|4057|4057|4056.5|596
1630063320000|2021-08-27 11:22:00|4056.5|4056|4057|4056|4057|4056|4056.5|4056|713
1630063330000|2021-08-27 11:22:10|4056.5||4056.5||4056.5||4056.5||0
1630063360000|2021-08-27 11:22:40|4057|4056.5|4057.5|4057|4057.5|4057|4057|4056.5|1210
1630063390000|2021-08-27 11:23:10|||||||||13
1630063400000|2021-08-27 11:23:20|4057|4056.5|4057|4056.5|4057|4056.5|4057|4056.5|243
1630063420000|2021-08-27 11:23:40|||||||||3
1630063460000|2021-08-27 11:24:20|4057.5|4057|4057.5|4057|4058|4057.5|4057.5|4057|945
1630063470000|2021-08-27 11:24:30|4057|4056.5|4057.5|4057|4057.5|4057|4057|4056.5|1116
1630063480000|2021-08-27 11:24:40|4057|4056.5|4057|4056.5|4057.5|4056.5|4057|4056.5|262
1630063500000|2021-08-27 11:25:00|4056.5|4056|4056.5|4056|4057|4056|4056.5|4056|1482
1630063510000|2021-08-27 11:25:10|4057|4056.5|4057|4056.5|4057|4056.5|4057|4056.5|48
1630063560000|2021-08-27 11:26:00|4057.5|4057|4057.5|4057|4058|4057.5|4057.5|4057|2236
1630063570000|2021-08-27 11:26:10|4058|4057.5|4058|4057.5|4058|4057.5|4058|4057.5|84
1630063600000|2021-08-27 11:26:40|4057.5|4057|4057.5|4057|4057.5|4057|4057.5|4057|867
1630063610000|2021-08-27 11:26:50|4058|4057.5|4058|4057.5|4058|4057.5|4058|4057.5|351
1630063630000|2021-08-27 11:27:10|4058.5|4058|4057.5|4057|4058.5|4058|4057.5|4057|2280
1630063650000|2021-08-27 11:27:30|4057|4056.5|4057|4056.5|4057|4056.5|4057|4056.5|992
1630063670000|2021-08-27 11:27:50|4056.5|4056|4057|4056.5|4057|4056.5|4056.5|4056|670
1630063700000|2021-08-27 11:28:20|||||||||22
1630063710000|2021-08-27 11:28:30|||||||||51
1630063720000|2021-08-27 11:28:40|4056.5|4056|4056.5|4056|4056.5|4056|4056.5|4056|598
1630063730000|2021-08-27 11:28:50|4057|4056.5|4057|4056.5|4057|4056.5|4057|4056.5|177
1630063740000|2021-08-27 11:29:00||4056||4056||4056||4056|212
1630063750000|2021-08-27 11:29:10|4056.5||4056.5||4057||4056.5||0
1630063770000|2021-08-27 11:29:30|||||||||24
1630063780000|2021-08-27 11:29:40|4057|4056.5|4056.5|4056|4057|4056.5|4056.5|4056|464
1630063830000|2021-08-27 11:30:30|4057|4056.5|4057|4056.5|4057|4056.5|4057|4056.5|473
1630063860000|2021-08-27 11:31:00|||||||||19
1630063870000|2021-08-27 11:31:10|4057.5|4057|4057.5|4057|4057.5|4057|4057.5|4057|336
1630063890000|2021-08-27 11:31:30|4057|4056.5|4057|4056.5|4057.5|4056.5|4057|4056.5|905
1630063900000|2021-08-27 11:31:40|||||||||49
1630063920000|2021-08-27 11:32:00|4056.5|4056|4056.5|4056|4056.5|4056|4056.5|4056|1178
1630063980000|2021-08-27 11:33:00|4057|4056.5|4057|4056|4057.5|4057|4057|4056|2222
1630063990000|2021-08-27 11:33:10|4057.5|4056.5|4057.5|4056.5|4057.5|4057|4057|4056.5|512
1630064000000|2021-08-27 11:33:20|4057||4057||4057||4057||6
1630064050000|2021-08-27 11:34:10|4056.5|4056|4057|4056.5|4057|4056.5|4056.5|4056|1750
1630064060000|2021-08-27 11:34:20|4057.5|4057|4057.5|4057|4057.5|4057|4057.5|4057|609
1630064080000|2021-08-27 11:34:40|4058|4057.5|4058.5|4057.5|4058.5|4057.5|4058|4057.5|1293
1630064090000|2021-08-27 11:34:50|4058|4057|4058|4057|4058.5|4057|4058|4057|1269
1630064100000|2021-08-27 11:35:00|4058.5|4057.5|4058|4057.5|4058.5|4057.5|4058|4057.5|290
1630064120000|2021-08-27 11:35:20|4057.5|4057|4057.5|4057|4057.5|4057|4057.5|4057|903
1630064170000|2021-08-27 11:36:10|4057|4056.5|4056.5|4056|4057|4056.5|4056.5|4056|1061
1630064200000|2021-08-27 11:36:40|4056|4055.5|4056|4055.5|4056|4055.5|4056|4055|247
1630064220000|2021-08-27 11:37:00|4055.5|4055|4056|4055|4056|4055.5|4055.5|4055|690
1630064240000|2021-08-27 11:37:20|4055.5||4055.5||4056||4055.5||0
1630064280000|2021-08-27 11:38:00|4055|4054.5|4055|4054.5|4055|4054.5|4055|4054.5|751
1630064290000|2021-08-27 11:38:10|||||||||430
1630064320000|2021-08-27 11:38:40|4054.5|4054|4054.5|4054|4055|4054.5|4054.5|4054|434
1630064330000|2021-08-27 11:38:50|4055|4054.5|4055|4054.5|4055|4054.5|4055|4054|162
1630064340000|2021-08-27 11:39:00|4054.5|4054|4055|4054.5|4055|4054.5|4054.5|4054|216
1630064370000|2021-08-27 11:39:30|||||||||13
1630064390000|2021-08-27 11:39:50|4054.5|4054|4054.5|4054|4054.5|4054|4054.5|4054|822
1630064400000|2021-08-27 11:40:00|4054|4053.5|4053.5|4053|4054|4053.5|4053.5|4053|137
1630064410000|2021-08-27 11:40:10|||||||||245
1630064440000|2021-08-27 11:40:40|4054|4053.5|4054|4053.5|4054.5|4054|4054|4053.5|1023
1630064450000|2021-08-27 11:40:50||4053||4053.5||4053.5||4053|240
1630064460000|2021-08-27 11:41:00|4053.5|4053|4053.5|4053|4053.5|4053|4053.5|4053|75
1630064480000|2021-08-27 11:41:20|4053|4052.5|4053.5|4053|4053.5|4053|4053|4052.5|1200
1630064510000|2021-08-27 11:41:50|4054|4053.5|4054|4053.5|4054|4053.5|4054|4053.5|557
1630064540000|2021-08-27 11:42:20|4053.5|4053|4053.5|4053|4053.5|4053|4053.5|4053|572
1630064580000|2021-08-27 11:43:00|4053|4052.5|4053|4052|4053|4052.5|4053|4052|905
1630064590000|2021-08-27 11:43:10||4052.5||4052.5||4052.5||4052.5|0
1630064610000|2021-08-27 11:43:30|4053.5|4053|4053|4052.5|4053.5|4053|4053|4052.5|710
1630064620000|2021-08-27 11:43:40|4052.5|4052|4052|4051.5|4052.5|4052|4052|4051|1208
1630064690000|2021-08-27 11:44:50|||||||||122
1630064730000|2021-08-27 11:45:30|||||||||218
1630064750000|2021-08-27 11:45:50|4051.5|4051|4051.5|4050.5|4051.5|4051|4051|4050.5|1863
1630064780000|2021-08-27 11:46:20|4051||4051.5||4051.5||4051||1301
1630064790000|2021-08-27 11:46:30|4052|4051|4052|4051.5|4052|4051.5|4052|4051|581
1630064830000|2021-08-27 11:47:10|4052.5|4052|4053|4052|4053|4052.5|4052.5|4052|915
1630064840000|2021-08-27 11:47:20|4053.5|4052.5|4054|4053.5|4054|4053.5|4053|4052.5|1425
1630064850000|2021-08-27 11:47:30|4053.5|4053|4053.5|4053|4054|4053|4053.5|4053|970
1630064860000|2021-08-27 11:47:40|4054|4053.5|4054|4053.5|4054|4053.5|4054|4053|806
1630064870000|2021-08-27 11:47:50|4054.5||4054.5||4054.5||4054.5||125
1630064880000|2021-08-27 11:48:00|4054|4054|4054|4053.5|4054|4054|4054|4053.5|592
1630064890000|2021-08-27 11:48:10|4054.5||4054.5||4054.5||4054.5||39
1630064900000|2021-08-27 11:48:20|4054|4053|4054|4053.5|4054.5|4053.5|4053.5|4053|1624
1630064910000|2021-08-27 11:48:30|4054.5|4054|4054.5|4054|4055|4054.5|4054.5|4054|946
1630064920000|2021-08-27 11:48:40|4054|4053.5|4055|4054|4055|4054|4054|4053.5|759
1630064930000|2021-08-27 11:48:50|4054.5|4053.5|4054|4053.5|4055|4053.5|4054|4053.5|907
1630064940000|2021-08-27 11:49:00|4053.5|4053|4054|4053|4054|4053.5|4053.5|4052.5|2563
1630064950000|2021-08-27 11:49:10|4054.5|4053.5|4054.5|4053.5|4054.5|4053.5|4054.5|4053.5|430
1630064960000|2021-08-27 11:49:20|4055|4054|4055.5|4054.5|4055.5|4054.5|4055|4054|610
1630064970000|2021-08-27 11:49:30|4055||4055||4055||4055||133
1630064980000|2021-08-27 11:49:40|4055.5|4055|4055.5|4055|4055.5|4055|4055|4055|58
1630064990000|2021-08-27 11:49:50|4056|4054.5|4055|4054|4056|4054.5|4054.5|4054|1691
1630065000000|2021-08-27 11:50:00|4055.5|4054.5|4056|4055|4056|4055|4055.5|4054|395
1630065010000|2021-08-27 11:50:10|4055.5|4055.5|4055.5|4055|4056|4055.5|4055.5|4055|563
1630065030000|2021-08-27 11:50:30|4056|4055.5|4056|4055.5|4056|4055.5|4056|4055.5|304
1630065040000|2021-08-27 11:50:40|||||||||30
1630065050000|2021-08-27 11:50:50|4056.5|4056|4056.5|4056|4056.5|4056|4056.5|4056|0
1630065060000|2021-08-27 11:51:00|||||||||218
1630065070000|2021-08-27 11:51:10|4057|4055.5|4056.5|4056|4057|4056|4056|4055.5|1528
1630065090000|2021-08-27 11:51:30|||||||||302
1630065110000|2021-08-27 11:51:50|4056|4055.5|4056|4055.5|4056|4055.5|4056|4055|857
1630065120000|2021-08-27 11:52:00|4055.5|4055|4055.5|4055|4055.5|4055|4055.5|4055|154
1630065130000|2021-08-27 11:52:10|4055|4054.5|4055|4054.5|4055|4054.5|4055|4054|553
1630065140000|2021-08-27 11:52:20|4055.5|4055|4055.5|4055|4055.5|4055|4055.5|4055|163
1630065180000|2021-08-27 11:53:00|4056|4055.5|4056.5|4055.5|4056.5|4055.5|4056|4055.5|1640
1630065190000|2021-08-27 11:53:10|4056|4055|4056|4055.5|4056.5|4055.5|4055.5|4055|1601
1630065230000|2021-08-27 11:53:50|||||||||61
1630065240000|2021-08-27 11:54:00|4055.5|4055|4056|4055.5|4056|4055.5|4055.5|4055|1621
1630065260000|2021-08-27 11:54:20|||||||||225
1630065300000|2021-08-27 11:55:00|4055.5|4055|4055.5|4055|4055.5|4055|4055.5|4055|1727
1630065370000|2021-08-27 11:56:10|4056|4055.5|4056|4055.5|4056.5|4055.5|4056|4055|1614
1630065410000|2021-08-27 11:56:50|4056.5|4056|4056.5|4055.5|4057|4056.5|4056.5|4055.5|2085
1630065420000|2021-08-27 11:57:00|4056||4056||4056||4056||126
1630065440000|2021-08-27 11:57:20|||||||||5
1630065450000|2021-08-27 11:57:30|4055.5|4055|4055.5|4054.5|4055.5|4055|4055|4054.5|2643
1630065480000|2021-08-27 11:58:00|4055|4055|4055.5|4055|4055.5|4055|4055|4054.5|80
1630065490000|2021-08-27 11:58:10|4055|4054.5|4055|4054.5|4055.5|4055|4055|4054.5|1904
1630065510000|2021-08-27 11:58:30|4054.5|4054|4055.5|4055|4056|4055|4054.5|4053.5|4630
1630065520000|2021-08-27 11:58:40|4055|4054.5|4055|4054.5|4055|4054.5|4055|4054.5|612
1630065530000|2021-08-27 11:58:50|4055.5|4055|4056|4055.5|4056|4055.5|4055.5|4055|220
1630065570000|2021-08-27 11:59:30|4055.5|4055|4056|4055.5|4056|4055.5|4055.5|4055|1472
1630065590000|2021-08-27 11:59:50|4056.5|4056|4056.5|4056|4056.5|4056|4056.5|4056|603
1630065600000|2021-08-27 12:00:00|4056|4055.5|4056|4055.5|4056.5|4055.5|4055.5|4055|2672
1630065650000|2021-08-27 12:00:50|4055.5|4055|4055.5|4055|4055.5|4055|4055.5|4055|1027
1630065670000|2021-08-27 12:01:10|4056|4055.5|4055.5|4055|4056|4055.5|4055.5|4055|600
1630065730000|2021-08-27 12:02:10|4056|4055.5|4056.5|4055.5|4056.5|4056|4056|4055.5|1130
1630065740000|2021-08-27 12:02:20|4056||4056||4056||4056||100
1630065770000|2021-08-27 12:02:50|||||||||9
1630065790000|2021-08-27 12:03:10|4056.5|4056|4057|4056|4057|4056.5|4056|4055.5|1401
1630065800000|2021-08-27 12:03:20|4057.5|4056.5|4057.5|4057|4057.5|4057|4057|4056.5|164
1630065810000|2021-08-27 12:03:30|||||||||21
1630065820000|2021-08-27 12:03:40|4057|4056.5|4056.5|4056|4057.5|4057|4056.5|4056|5398
1630065840000|2021-08-27 12:04:00|4056|4055.5|4056|4055.5|4056|4055.5|4056|4055.5|1167
1630065850000|2021-08-27 12:04:10|4055.5|4055|4056|4055.5|4056|4055.5|4055.5|4055|957
1630065860000|2021-08-27 12:04:20|4055.5|4055|4055.5|4055|4055.5|4055|4055.5|4055|277
1630065900000|2021-08-27 12:05:00|4056|4055.5|4056|4055.5|4056|4055.5|4056|4055.5|983
1630065910000|2021-08-27 12:05:10|4055.5|4055|4055.5|4055|4056|4055.5|4055.5|4055|114
1630065990000|2021-08-27 12:06:30|4055|4054.5|4055|4054.5|4055|4054.5|4055|4054.5|1422
1630066000000|2021-08-27 12:06:40|4055.5|4055|4055.5|4054.5|4055.5|4055|4055|4054.5|949
1630066010000|2021-08-27 12:06:50|4055|4055|4055|4054.5|4055|4055|4055|4054.5|220
1630066020000|2021-08-27 12:07:00|4055.5|4055|4056|4055.5|4056|4055.5|4055|4054.5|437
1630066040000|2021-08-27 12:07:20|4055.5|4055|4055.5|4055|4055.5|4055|4055.5|4055|1675
1630066050000|2021-08-27 12:07:30|4056|4055.5|4055.5|4055|4056|4055.5|4055.5|4055|775
1630066060000|2021-08-27 12:07:40|4056|4055.5|4056|4055.5|4056|4055.5|4056|4055.5|299
1630066080000|2021-08-27 12:08:00|4055.5|4055|4055.5|4055|4055.5|4055|4055.5|4055|638
1630066110000|2021-08-27 12:08:30|4055|4054.5|4055.5|4054.5|4055.5|4055|4055|4054.5|929
1630066120000|2021-08-27 12:08:40|4055|4054|4055|4054|4055|4054.5|4055|4054|306
1630066140000|2021-08-27 12:09:00|4054.5|4053.5|4054|4053.5|4054.5|4053.5|4054|4053.5|695
1630066160000|2021-08-27 12:09:20|4054.5|4054|4054.5|4053.5|4054.5|4054|4054|4053.5|8
1630066180000|2021-08-27 12:09:40|4055|4054|4055|4054.5|4055|4054.5|4055|4054|484
1630066190000|2021-08-27 12:09:50|||||||||245
1630066210000|2021-08-27 12:10:10|||||||||100
1630066230000|2021-08-27 12:10:30|||||||||100
1630066250000|2021-08-27 12:10:50|4055.5|4055|4055.5|4055|4056|4055.5|4055.5|4055|499
1630066260000|2021-08-27 12:11:00|4055|4054.5|4055|4054.5|4055.5|4054.5|4055|4054.5|1078
1630066290000|2021-08-27 12:11:30|||||||||1
1630066350000|2021-08-27 12:12:30|||||||||89
1630066360000|2021-08-27 12:12:40|4055.5|4055|4057|4056|4057|4056|4055.5|4055|1564
1630066370000|2021-08-27 12:12:50|||||||||142
1630066390000|2021-08-27 12:13:10|4056.5|4056.5|4056.5|4056|4057|4056.5|4056.5|4056|1871
1630066400000|2021-08-27 12:13:20|||||||||189
1630066410000|2021-08-27 12:13:30|||||||||1
1630066420000|2021-08-27 12:13:40|4057|4056.5|4056.5|4056|4057|4056.5|4056.5|4056|1138
1630066450000|2021-08-27 12:14:10|||||||||1280
1630066470000|2021-08-27 12:14:30|||||||||137
1630066490000|2021-08-27 12:14:50|4056|4055.5|4055.5|4055|4056|4055.5|4055.5|4055|2675
1630066500000|2021-08-27 12:15:00|4056|4055.5|4056.5|4056|4056.5|4056|4056|4055.5|969
1630066510000|2021-08-27 12:15:10|4057||4056.5||4057||4056.5||0
1630066530000|2021-08-27 12:15:30|||||||||16
1630066560000|2021-08-27 12:16:00|||||||||178
1630066590000|2021-08-27 12:16:30|4056|4055.5|4056|4055.5|4056.5|4055.5|4055.5|4055|4641
1630066600000|2021-08-27 12:16:40|4055.5|4055|4055.5|4055|4055.5|4055|4055.5|4055|442
1630066610000|2021-08-27 12:16:50|||||||||146
1630066630000|2021-08-27 12:17:10|4056|4055.5|4056.5|4055.5|4056.5|4055.5|4056|4055.5|505
1630066650000|2021-08-27 12:17:30|4056||4056||4056||4056||0
1630066660000|2021-08-27 12:17:40|4056.5||4056||4056.5||4056||0
1630066690000|2021-08-27 12:18:10|4056.5|4056|4056.5|4056|4056.5|4056|4056.5|4055.5|436
1630066700000|2021-08-27 12:18:20|4056|4055.5|4056|4055.5|4056.5|4055.5|4056|4055.5|754
1630066740000|2021-08-27 12:19:00|4056.5|4056|4056.5|4055.5|4057|4056|4056|4055.5|1674
1630066750000|2021-08-27 12:19:10|4057|4056|4056.5|4056|4057|4056.5|4056.5|4056|1652
1630066760000|2021-08-27 12:19:20|4057|4056.5|4057|4056.5|4057|4056.5|4057|4056.5|395
1630066770000|2021-08-27 12:19:30|4057.5|4057|4057.5|4056.5|4057.5|4057|4057|4056.5|1199
1630066780000|2021-08-27 12:19:40|||||||||290
1630066790000|2021-08-27 12:19:50|4057||4057||4057||4057||28
1630066800000|2021-08-27 12:20:00|||||||||280
1630066830000|2021-08-27 12:20:30|4057.5|4057|4057.5|4057|4057.5|4057|4057|4056.5|704
1630066840000|2021-08-27 12:20:40|4057|4056.5|4057|4056.5|4057.5|4057|4056.5|4056|3489
1630066850000|2021-08-27 12:20:50|4056.5|4056|4057.5|4056.5|4057.5|4056.5|4056.5|4056|1249
1630066860000|2021-08-27 12:21:00|4057||4057||4057||4057||0
1630066890000|2021-08-27 12:21:30|4057.5|4057|4058|4057.5|4058.5|4058|4057.5|4057|2472
1630066900000|2021-08-27 12:21:40|4057.5|4057|4057.5|4057|4057.5|4057|4057.5|4057|458
1630066910000|2021-08-27 12:21:50|4057|4056.5|4057|4056.5|4057.5|4056.5|4057|4056.5|590
1630066920000|2021-08-27 12:22:00|||||||||1732
1630066930000|2021-08-27 12:22:10|4056.5|4056|4056|4055.5|4056.5|4056|4056|4055.5|1003
1630066980000|2021-08-27 12:23:00|4055.5|4055|4055.5|4055|4056|4055|4055.5|4055|523
1630067000000|2021-08-27 12:23:20|||||||||6
1630067010000|2021-08-27 12:23:30|4055|4054.5|4053.5|4053|4055|4054.5|4053.5|4052.5|3883
1630067030000|2021-08-27 12:23:50|4054|4053.5|4054.5|4054|4054.5|4054|4054|4053.5|1882
1630067100000|2021-08-27 12:25:00|4055|4054.5|4055|4054.5|4055.5|4054.5|4055|4054.5|587
1630067110000|2021-08-27 12:25:10|||||||||100
1630067130000|2021-08-27 12:25:30|4055.5|4055|4056|4055.5|4056|4055.5|4055.5|4055|902
1630067140000|2021-08-27 12:25:40|4056.5|4056|4056.5|4056|4056.5|4056|4056.5|4056|150
1630067150000|2021-08-27 12:25:50|4056|4055.5|4057|4056.5|4057.5|4056.5|4056|4055.5|1131
1630067160000|2021-08-27 12:26:00|4057.5|4057|4057.5|4056.5|4057.5|4057|4057|4056.5|726
1630067180000|2021-08-27 12:26:20|||||||||249
1630067190000|2021-08-27 12:26:30|4057|4056|4056.5|4056|4057.5|4056|4056.5|4056|2011
1630067200000|2021-08-27 12:26:40|4057|4056.5|4056.5|4056|4057|4056.5|4056.5|4056|1058
1630067210000|2021-08-27 12:26:50|4056|4055.5|4056|4055.5|4056.5|4056|4056|4055.5|3211
1630067230000|2021-08-27 12:27:10|4055.5|4055|4056|4055|4056|4055|4055.5|4055|996
1630067240000|2021-08-27 12:27:20|4055.5||4055.5||4055.5||4055.5||0
1630067250000|2021-08-27 12:27:30|||||||||29
1630067260000|2021-08-27 12:27:40|||||||||245
1630067300000|2021-08-27 12:28:20|4056|4055.5|4056.5|4056|4056.5|4056|4056|4055.5|1394
1630067310000|2021-08-27 12:28:30|4057|4056.5|4056.5|4056|4057|4056.5|4056.5|4056|879
1630067320000|2021-08-27 12:28:40|4057|4056.5|4057|4056.5|4057|4056.5|4057|4056.5|306
1630067340000|2021-08-27 12:29:00|4056.5|4056|4056.5|4056|4056.5|4056|4056|4055.5|2668
1630067360000|2021-08-27 12:29:20|||||||||9
1630067380000|2021-08-27 12:29:40|4056|4055.5|4056|4055.5|4056.5|4056|4056|4055.5|1229
1630067390000|2021-08-27 12:29:50|4055.5|4055|4056|4055|4056.5|4056|4055.5|4055|1522
1630067400000|2021-08-27 12:30:00|||||||||107
1630067420000|2021-08-27 12:30:20|4055.5|4055.5|4056.5|4055.5|4056.5|4055.5|4055.5|4055|1001
1630067490000|2021-08-27 12:31:30|4057|4056|4058|4057.5|4058.5|4057.5|4057|4056|1518
1630067500000|2021-08-27 12:31:40|4058.5|4057|4058.5|4057.5|4058.5|4057.5|4058.5|4057|1051
1630067510000|2021-08-27 12:31:50|4059|4058|4059|4058.5|4059|4058.5|4059|4058|472
1630067520000|2021-08-27 12:32:00|4058.5|4058|4059|4058.5|4059|4058.5|4058.5|4058|135
1630067530000|2021-08-27 12:32:10|4059.5|4059|4059.5|4058.5|4059.5|4059|4058.5|4058|3202
1630067540000|2021-08-27 12:32:20|4059|4059|4059.5|4059|4059.5|4059|4059|4059|216
1630067550000|2021-08-27 12:32:30|4059|4058.5|4059.5|4058.5|4059.5|4058.5|4058.5|4058|1881
1630067570000|2021-08-27 12:32:50|4059|4058|4059|4058.5|4059|4058.5|4058.5|4058|2003
1630067580000|2021-08-27 12:33:00|4058.5|4058|4058.5|4057.5|4059|4058|4058|4057.5|1867
1630067590000|2021-08-27 12:33:10|4058||4058||4058||4058||0
1630067600000|2021-08-27 12:33:20|4057.5|4057|4057.5|4057|4057.5|4057|4057.5|4056.5|1299
1630067620000|2021-08-27 12:33:40|4057|4056.5|4057.5|4057|4057.5|4057|4057|4056.5|1590
1630067630000|2021-08-27 12:33:50|4058|4056.5|4057.5|4056.5|4058|4057|4057|4056.5|2022
1630067640000|2021-08-27 12:34:00||4057||4057||4057||4057|678
1630067650000|2021-08-27 12:34:10|||||||||146
1630067680000|2021-08-27 12:34:40|4057|4056.5|4057|4056.5|4057|4056.5|4057|4056.5|1395
1630067690000|2021-08-27 12:34:50|4056.5|4056|4056.5|4056|4056.5|4056|4056.5|4056|1708
1630067700000|2021-08-27 12:35:00|4057|4056.5|4056.5|4056|4057|4056.5|4056.5|4056|468
1630067710000|2021-08-27 12:35:10|4057|4056.5|4057|4056.5|4057|4056.5|4057|4056.5|434
1630067730000|2021-08-27 12:35:30|4057.5|4057|4057.5|4057|4057.5|4057|4057.5|4057|639
1630067740000|2021-08-27 12:35:40|4058||4057.5||4058||4057.5||0
1630067750000|2021-08-27 12:35:50|4058|4057.5|4058|4057|4058|4057.5|4058|4057|430
1630067770000|2021-08-27 12:36:10|4057.5||4057.5||4057.5||4057.5||0
1630067790000|2021-08-27 12:36:30|4058||4058||4058||4058||973
1630067800000|2021-08-27 12:36:40|4057.5||4057.5||4058||4057.5||136
1630067820000|2021-08-27 12:37:00|4058|4057.5|4058|4057.5|4059|4058|4058|4057|5570
1630067840000|2021-08-27 12:37:20|4057.5|4057|4058|4057.5|4058.5|4058|4057.5|4057|3978
1630067850000|2021-08-27 12:37:30|4058.5|4058|4058.5|4058|4059|4058.5|4058.5|4057.5|715
1630067860000|2021-08-27 12:37:40|||||||||5
1630067900000|2021-08-27 12:38:20|4058|4057.5|4058.5|4057.5|4058.5|4058|4058|4057.5|2591
1630067910000|2021-08-27 12:38:30|4058||4058||4058||4058||1
1630067920000|2021-08-27 12:38:40|4057.5|4057|4057.5|4057|4058|4057|4057.5|4057|1418
1630067930000|2021-08-27 12:38:50|||||||||13
1630067960000|2021-08-27 12:39:20|4057|4056.5|4057.5|4056.5|4057.5|4056.5|4056.5|4056|2903
1630067970000|2021-08-27 12:39:30|4057||4057||4057||4057||0
1630067990000|2021-08-27 12:39:50|||||||||300
1630068000000|2021-08-27 12:40:00|4057.5|4057|4057.5|4057|4057.5|4057|4057.5|4057|372
1630068010000|2021-08-27 12:40:10|4057|4056.5|4057|4056.5|4057|4056.5|4057|4056.5|794
1630068040000|2021-08-27 12:40:40|4057.5|4057|4058|4057|4058|4057|4057.5|4057|1246
1630068080000|2021-08-27 12:41:20|4057.5||4057.5||4057.5||4057.5||0
1630068100000|2021-08-27 12:41:40|||||||||101
1630068130000|2021-08-27 12:42:10|4058|4057.5|4057.5|4057|4058.5|4058|4057.5|4057|3182
1630068140000|2021-08-27 12:42:20|4057|4056.5|4056.5|4056|4057.5|4056.5|4056.5|4056|2183
1630068150000|2021-08-27 12:42:30|||||||||344
1630068160000|2021-08-27 12:42:40|4057|4056.5|4057|4056|4057|4056.5|4057|4056|634
1630068180000|2021-08-27 12:43:00|4057.5|4056.5|4057.5|4057|4057.5|4057|4057.5|4056|779
1630068190000|2021-08-27 12:43:10|4058|4057.5|4058|4057.5|4058.5|4057.5|4058|4057.5|537
1630068200000|2021-08-27 12:43:20|4058.5|4058|4058.5|4058|4058.5|4058|4058.5|4057.5|709
1630068210000|2021-08-27 12:43:30|4058|4057.5|4058.5|4057.5|4058.5|4057.5|4058|4057.5|491
1630068220000|2021-08-27 12:43:40|4058|4058|4058.5|4057.5|4058.5|4058|4058|4057.5|877
1630068230000|2021-08-27 12:43:50|4058||4058.5||4058.5||4058||140
1630068240000|2021-08-27 12:44:00|4058|4058|4059|4058.5|4059|4058.5|4058|4058|1346
1630068250000|2021-08-27 12:44:10|4059.5|4059|4060|4059|4060|4059.5|4059.5|4059|1499
1630068260000|2021-08-27 12:44:20||4059.5||4059.5||4059.5||4059|0
1630068270000|2021-08-27 12:44:30|4059.5|4059|4059.5|4058.5|4059.5|4059|4059|4058.5|3187
1630068280000|2021-08-27 12:44:40|4059||4059.5||4059.5||4059||0
1630068290000|2021-08-27 12:44:50|4059|4058|4058.5|4058|4059|4058|4058.5|4058|1882
1630068300000|2021-08-27 12:45:00|4058|4057.5|4058|4057.5|4058.5|4058|4058|4057.5|1631
1630068310000|2021-08-27 12:45:10|4058.5|4058|4058|4057.5|4059|4058.5|4058|4057.5|2496
1630068330000|2021-08-27 12:45:30|4057.5|4057|4058|4057.5|4058|4057.5|4057.5|4057|2644
1630068350000|2021-08-27 12:45:50|4058.5|4058|4058|4057.5|4058.5|4058|4058|4057.5|303
1630068390000|2021-08-27 12:46:30|||||||||24
1630068400000|2021-08-27 12:46:40|4058.5|4058|4059|4058|4059|4058|4058.5|4058|2054
1630068410000|2021-08-27 12:46:50|4059.5|4058.5|4058.5|4058|4059.5|4059|4058.5|4058|2210
1630068420000|2021-08-27 12:47:00|4059|4058.5|4059|4058|4059.5|4058.5|4059|4058|637
1630068430000|2021-08-27 12:47:10|4059.5||4059.5||4059.5||4059.5||0
1630068440000|2021-08-27 12:47:20|4058.5|4058.5|4059|4058|4059.5|4058.5|4058.5|4058|233
1630068450000|2021-08-27 12:47:30|||||||||250
1630068460000|2021-08-27 12:47:40|4058.5||4059||4059||4058.5||533
1630068470000|2021-08-27 12:47:50|||||||||300
1630068480000|2021-08-27 12:48:00|4058.5|4058.5|4059|4058|4059|4058.5|4058.5|4058|2311
1630068510000|2021-08-27 12:48:30|4059.5|4058.5|4058.5|4058|4059.5|4059|4058|4057.5|6936
1630068520000|2021-08-27 12:48:40|4058|4057.5|4058.5|4058|4058.5|4058|4058|4057.5|1546
1630068530000|2021-08-27 12:48:50|4058|4057.5|4058.5|4058|4058.5|4058|4057|4056.5|4345
1630068540000|2021-08-27 12:49:00|4058|4057.5|4058|4057.5|4058.5|4057.5|4058|4057.5|475
1630068550000|2021-08-27 12:49:10|4058.5|4058|4058.5|4058|4058.5|4058|4058|4057.5|807
1630068560000|2021-08-27 12:49:20||4057.5||4057.5||4058||4057.5|439
1630068590000|2021-08-27 12:49:50|4059|4058|4059.5|4058.5|4059.5|4059|4059|4057.5|4234
1630068610000|2021-08-27 12:50:10|4060|4059|4060|4059|4060|4059|4060|4059|473
1630068620000|2021-08-27 12:50:20|4060.5|4060|4061.5|4060.5|4061.5|4061|4060.5|4060|2642
1630068650000|2021-08-27 12:50:50|4061|4060|4060.5|4060|4061|4060.5|4060.5|4060|4502
1630068660000|2021-08-27 12:51:00|4060|4059.5|4061|4060|4061|4060|4060|4059.5|2142
1630068670000|2021-08-27 12:51:10|4060.5||4060.5||4061||4060.5||25
1630068680000|2021-08-27 12:51:20|4060|4059.5|4060.5|4060|4060.5|4060|4060|4059.5|410
1630068700000|2021-08-27 12:51:40|4060|4059.5|4060|4059.5|4060.5|4059.5|4060|4059.5|832
1630068710000|2021-08-27 12:51:50|||||||||126
1630068720000|2021-08-27 12:52:00|4059.5|4059|4059.5|4058|4059.5|4059|4059|4058|882
1630068770000|2021-08-27 12:52:50|4059|4058.5|4059.5|4059|4059.5|4059|4059|4058.5|576
1630068780000|2021-08-27 12:53:00|||||||||872
1630068790000|2021-08-27 12:53:10|4059|4058.5|4059.5|4059|4059.5|4059|4059|4058.5|1031
1630068800000|2021-08-27 12:53:20||4058.5||4058.5||4058.5||4058.5|0
1630068810000|2021-08-27 12:53:30|4059|4059|4059.5|4059|4059.5|4059|4059|4058.5|550
1630068820000|2021-08-27 12:53:40||4058.5||4059||4059||4058.5|389
1630068830000|2021-08-27 12:53:50|||||||||74
1630068840000|2021-08-27 12:54:00|4060|4059.5|4059.5|4059|4060|4059.5|4059.5|4059|289
1630068850000|2021-08-27 12:54:10|4059|4058.5|4059.5|4059|4059.5|4059|4059|4058.5|1686
1630068870000|2021-08-27 12:54:30|||||||||240
1630068880000|2021-08-27 12:54:40|||||||||300
1630068910000|2021-08-27 12:55:10|4060|4059.5|4060|4059|4061|4060.5|4059.5|4059|4113
1630068920000|2021-08-27 12:55:20|4059.5|4059.5|4059.5|4059|4059.5|4059.5|4059.5|4059|369
1630068940000|2021-08-27 12:55:40|4059|4058.5|4059.5|4058.5|4059.5|4059|4059|4058.5|2204
1630068950000|2021-08-27 12:55:50|4059|4059|4059.5|4059|4059.5|4059|4059|4059|391
1630068960000|2021-08-27 12:56:00|||||||||70
1630068970000|2021-08-27 12:56:10|4060|4059.5|4060|4059.5|4060|4059.5|4060|4059.5|465
1630069010000|2021-08-27 12:56:50|4060.5|4060|4060|4059.5|4061|4060.5|4060|4059.5|1558
1630069020000|2021-08-27 12:57:00|||||||||4
1630069040000|2021-08-27 12:57:20|4059.5|4059|4059.5|4059|4060|4059|4059.5|4059|1008
1630069070000|2021-08-27 12:57:50|||||||||5
1630069080000|2021-08-27 12:58:00|||||||||90
1630069100000|2021-08-27 12:58:20|4059|4058.5|4059.5|4059|4059.5|4059|4059|4058.5|3444
1630069110000|2021-08-27 12:58:30|||||||||156
1630069140000|2021-08-27 12:59:00|4059|4058.5|4059|4058.5|4059|4058.5|4059|4058.5|669
1630069170000|2021-08-27 12:59:30|4059.5|4059|4059|4058.5|4059.5|4059|4059|4058.5|1163
1630069190000|2021-08-27 12:59:50|4059.5|4059|4058.5|4058|4059.5|4059|4058.5|4058|3092
1630069200000|2021-08-27 13:00:00||4057.5||4058||4058||4057.5|973
1630069210000|2021-08-27 13:00:10|4059|4058.5|4059|4058.5|4059|4058.5|4059|4058|793
1630069230000|2021-08-27 13:00:30|||||||||12
1630069240000|2021-08-27 13:00:40|4059.5|4059|4059|4058.5|4060|4059|4059|4058|2056
1630069250000|2021-08-27 13:00:50|4058.5|4058|4058.5|4058|4059|4058|4058.5|4058|199
1630069260000|2021-08-27 13:01:00|4059|4058.5|4059.5|4058.5|4059.5|4058.5|4059|4058.5|444
1630069280000|2021-08-27 13:01:20|||||||||250
1630069300000|2021-08-27 13:01:40|4059||4059||4059||4059||0
1630069310000|2021-08-27 13:01:50|||||||||105
1630069330000|2021-08-27 13:02:10|||||||||269
1630069340000|2021-08-27 13:02:20|||||||||10
1630069370000|2021-08-27 13:02:50|4058.5|4058|4058.5|4058|4058.5|4058|4058.5|4058|1142
1630069380000|2021-08-27 13:03:00|4059|4058.5|4058.5|4058|4059|4058.5|4058.5|4058|1062
1630069400000|2021-08-27 13:03:20|4059|4058.5|4059.5|4059|4059.5|4059|4059|4058.5|1017
1630069410000|2021-08-27 13:03:30|4059|4058.5|4059|4058.5|4059.5|4059|4059|4058.5|1801
1630069440000|2021-08-27 13:04:00|||||||||234
1630069450000|2021-08-27 13:04:10|4059.5|4059|4059.5|4059|4059.5|4059|4059.5|4059|162
1630069460000|2021-08-27 13:04:20|4059|4058.5|4059.5|4058.5|4059.5|4059|4059|4058.5|881
1630069490000|2021-08-27 13:04:50||4059||4059||4059||4059|0
1630069500000|2021-08-27 13:05:00|4059|4058.5|4059.5|4059|4059.5|4059|4059|4058.5|1397
1630069520000|2021-08-27 13:05:20|4060|4059.5|4060|4059.5|4060|4059.5|4060|4059|1042
1630069530000|2021-08-27 13:05:30|4059.5|4059|4059.5|4059|4059.5|4059|4059.5|4059|614
1630069540000|2021-08-27 13:05:40|4060|4059.5|4060|4059.5|4060|4059.5|4059.5|4059.5|1119
1630069550000|2021-08-27 13:05:50|4059.5|4059|4059.5|4059|4059.5|4059|4059.5|4059|370
1630069580000|2021-08-27 13:06:20|4060|4059.5|4060|4059.5|4060|4059.5|4060|4059|547
1630069590000|2021-08-27 13:06:30|||||||||300
1630069600000|2021-08-27 13:06:40|4060.5|4060|4060.5|4060|4061|4060.5|4060.5|4059.5|3083
1630069610000|2021-08-27 13:06:50|4061|4060.5|4061.5|4060.5|4061.5|4060.5|4061|4060.5|150
1630069620000|2021-08-27 13:07:00|||||||||96
1630069660000|2021-08-27 13:07:40|4061|4060|4061|4060|4061|4060|4060.5|4060|1059
1630069680000|2021-08-27 13:08:00|4060.5|4060.5|4061|4060.5|4061|4060.5|4060.5|4060.5|603
1630069690000|2021-08-27 13:08:10|4060.5|4060|4061|4060|4061|4060|4060.5|4060|179
1630069700000|2021-08-27 13:08:20|4060.5||4060.5||4061||4060.5||0
1630069720000|2021-08-27 13:08:40|||||||||3
1630069740000|2021-08-27 13:09:00|4061|4060.5|4061.5|4061|4061.5|4061|4061|4060.5|1145
1630069750000|2021-08-27 13:09:10|||||||||90
1630069760000|2021-08-27 13:09:20|||||||||46
1630069770000|2021-08-27 13:09:30|4062|4061.5|4062.5|4061.5|4062.5|4061.5|4062|4061.5|422
1630069780000|2021-08-27 13:09:40|4062|4061|4061.5|4060.5|4062|4061|4061|4060.5|2643
1630069790000|2021-08-27 13:09:50|4061||4061||4061||4061||201
1630069800000|2021-08-27 13:10:00|4060.5|4060|4061|4060.5|4061.5|4061|4060.5|4060|1796
1630069810000|2021-08-27 13:10:10|4060.5|4060|4060.5|4060|4061|4060.5|4060.5|4060|341
1630069820000|2021-08-27 13:10:20|4061|4060.5|4061|4060|4061|4060.5|4061|4060|742
1630069850000|2021-08-27 13:10:50|4060.5||4060.5||4060.5||4060.5||0
1630069860000|2021-08-27 13:11:00|4061|4060.5|4062|4061|4062|4061|4061|4060.5|452
1630069870000|2021-08-27 13:11:10|4061.5|4061.5|4062|4061|4062|4061.5|4061.5|4061|318
1630069880000|2021-08-27 13:11:20|4061.5||4062||4062||4061.5||13
1630069900000|2021-08-27 13:11:40|4061.5|4060.5|4061|4060.5|4061.5|4060.5|4061|4060.5|615
1630069910000|2021-08-27 13:11:50|4060.5|4060|4060.5|4060|4060.5|4060|4060.5|4060|526
1630069920000|2021-08-27 13:12:00|4061|4060.5|4060.5|4060|4061|4060.5|4060.5|4060|1151
1630069940000|2021-08-27 13:12:20|4060|4059.5|4059.5|4059|4060.5|4059.5|4059.5|4059|1727
1630069960000|2021-08-27 13:12:40|4059|4058.5|4058.5|4057.5|4059|4058.5|4058.5|4057.5|921
1630069970000|2021-08-27 13:12:50|4058|4058|4058|4057.5|4058.5|4058|4058|4057.5|250
1630069980000|2021-08-27 13:13:00|4058.5|4058|4058|4057.5|4058.5|4058|4058|4057.5|458
1630069990000|2021-08-27 13:13:10|4058.5|4058|4058|4057.5|4058.5|4058|4058|4057.5|786
1630070000000|2021-08-27 13:13:20|4058.5|4058|4058.5|4058|4058.5|4058|4058.5|4058|635
1630070010000|2021-08-27 13:13:30|4059|4058.5|4058.5|4058|4059.5|4058.5|4058.5|4058|1752
1630070020000|2021-08-27 13:13:40|4058|4057.5|4058|4057.5|4058|4057.5|4058|4057.5|17
1630070030000|2021-08-27 13:13:50|4058.5|4058|4058.5|4058|4058.5|4058|4058.5|4057.5|1009
1630070040000|2021-08-27 13:14:00|4058|4057.5|4059|4058.5|4059|4058.5|4058|4057.5|1558
1630070050000|2021-08-27 13:14:10|4059.5|4059|4059.5|4059|4059.5|4059|4059.5|4058.5|414
1630070060000|2021-08-27 13:14:20|4060|4059.5|4060|4059|4060|4059.5|4059.5|4059|637
1630070070000|2021-08-27 13:14:30|4059.5|4058.5|4059|4058.5|4059.5|4059|4059|4058|2662
1630070080000|2021-08-27 13:14:40|4058.5|4058|4058.5|4058|4058.5|4058|4058.5|4058|0
1630070090000|2021-08-27 13:14:50|4059|4058.5|4058.5|4058|4059|4058.5|4058.5|4058|911
1630070100000|2021-08-27 13:15:00|4058|4057.5|4059|4058.5|4059|4058.5|4058|4057.5|1626
1630070110000|2021-08-27 13:15:10|||||||||74
1630070130000|2021-08-27 13:15:30|4058.5|4058|4058.5|4057.5|4058.5|4058|4058.5|4057.5|1776
1630070160000|2021-08-27 13:16:00|4058||4058||4058.5||4058||73
1630070170000|2021-08-27 13:16:10|4057.5|4057|4057.5|4056.5|4057.5|4057|4057.5|4056.5|86
1630070210000|2021-08-27 13:16:50|4058|4057|4058.5|4058|4058.5|4058|4058|4056.5|638
1630070230000|2021-08-27 13:17:10|||||||||38
1630070250000|2021-08-27 13:17:30|4059||4058.5||4059||4058.5||670
1630070260000|2021-08-27 13:17:40|4058|4057.5|4058|4057.5|4058.5|4057.5|4058|4057.5|1108
1630070270000|2021-08-27 13:17:50|4058.5||4058.5||4058.5||4058||0
1630070280000|2021-08-27 13:18:00|4058|4058|4058|4057.5|4058.5|4058|4058|4057.5|1363
1630070300000|2021-08-27 13:18:20|||||||||394
1630070310000|2021-08-27 13:18:30|4058.5|4058|4058.5|4058|4059|4058.5|4058.5|4058|1094
1630070320000|2021-08-27 13:18:40|4058|4057.5|4058|4057.5|4058|4057.5|4058|4057.5|2116
1630070330000|2021-08-27 13:18:50|4058.5|4058|4058.5|4057.5|4058.5|4058|4058|4057.5|678
1630070340000|2021-08-27 13:19:00|4058|4058|4058.5|4058|4058.5|4058|4058|4058|681
1630070350000|2021-08-27 13:19:10|||||||||1212
1630070370000|2021-08-27 13:19:30|4059|4058.5|4059.5|4058.5|4059.5|4059|4059|4058|1797
1630070390000|2021-08-27 13:19:50|4059|4059|4059.5|4059|4059.5|4059|4059|4059|1371
1630070400000|2021-08-27 13:20:00|4060|4059.5|4060.5|4060|4060.5|4060|4059.5|4059|1505
1630070410000|2021-08-27 13:20:10|4061|4060.5|4061|4060.5|4061|4060.5|4061|4060|250
1630070420000|2021-08-27 13:20:20|4061.5|4061|4061.5|4060.5|4061.5|4061|4061.5|4060.5|1008
1630070430000|2021-08-27 13:20:30|4062|4061|4062|4061.5|4062|4061.5|4062|4060.5|560
1630070440000|2021-08-27 13:20:40|4061.5|4061|4062.5|4061.5|4063|4062|4061.5|4061|387
1630070450000|2021-08-27 13:20:50|4063||4063||4063||4063||0
1630070460000|2021-08-27 13:21:00|4062.5|4062|4063|4062.5|4063|4062.5|4062.5|4062|289
1630070470000|2021-08-27 13:21:10|4063.5|4063|4063.5|4063|4063.5|4063|4063.5|4063|300
1630070480000|2021-08-27 13:21:20|4063|4062.5|4063.5|4062.5|4063.5|4062.5|4063|4062.5|665
1630070490000|2021-08-27 13:21:30|4064|4063|4063.5|4062.5|4064|4063|4062.5|4062|2318
1630070500000|2021-08-27 13:21:40|4063||4063||4063||4063||0
1630070510000|2021-08-27 13:21:50|4062.5|4062|4062.5|4062|4062.5|4062|4062.5|4062|702
1630070520000|2021-08-27 13:22:00|4062|4061.5|4062|4061.5|4062.5|4061.5|4062|4061.5|1330
1630070550000|2021-08-27 13:22:30|4062.5|4062|4063.5|4062.5|4063.5|4062.5|4062.5|4062|1053
1630070560000|2021-08-27 13:22:40|4063|4062|4062.5|4061.5|4063|4062|4062.5|4061.5|393
1630070580000|2021-08-27 13:23:00|4062||4062||4062||4062||1000
1630070590000|2021-08-27 13:23:10|4062.5|4062|4062.5|4061.5|4062.5|4062|4062.5|4061.5|348
1630070600000|2021-08-27 13:23:20|4063|4062|4063|4062|4063|4062|4063|4062|605
1630070610000|2021-08-27 13:23:30|4063.5|4062.5|4063.5|4063|4063.5|4063|4063|4062.5|299
1630070620000|2021-08-27 13:23:40|||||||||606
1630070630000|2021-08-27 13:23:50|4063|4062.5|4062.5|4062|4063|4062.5|4062.5|4062|1297
1630070640000|2021-08-27 13:24:00|4063|4062.5|4063|4062.5|4063.5|4062.5|4063|4062.5|240
1630070650000|2021-08-27 13:24:10|4063.5|4062|4062.5|4062|4063.5|4062|4062.5|4062|643
1630070680000|2021-08-27 13:24:40|4063|4062.5|4063.5|4063|4063.5|4063|4063|4062.5|573
1630070700000|2021-08-27 13:25:00|4063|4062.5|4063|4062.5|4063|4062.5|4063|4062.5|509
1630070710000|2021-08-27 13:25:10|4063.5|4063|4064|4063|4064|4063.5|4063.5|4063|1471
1630070720000|2021-08-27 13:25:20|4063.5||4064||4064||4063.5||0
1630070730000|2021-08-27 13:25:30|4063.5|4063.5|4064|4063.5|4064|4063.5|4063.5|4063.5|0
1630070740000|2021-08-27 13:25:40|4063.5|4063|4063.5|4063|4063.5|4063|4063.5|4063|793
1630070750000|2021-08-27 13:25:50|4063|4062.5|4062.5|4062|4063.5|4063|4062.5|4062|1410
1630070760000|2021-08-27 13:26:00|4062|4061.5|4062|4061|4062|4061.5|4061.5|4061|1400
1630070770000|2021-08-27 13:26:10|4061.5||4061.5||4061.5||4061.5||250
1630070780000|2021-08-27 13:26:20|4062|4061.5|4062.5|4061.5|4062.5|4062|4062|4061|752
1630070800000|2021-08-27 13:26:40|4062||4062||4062.5||4062||0
1630070810000|2021-08-27 13:26:50|4062.5|4062|4063|4062|4063|4062.5|4062|4062|685
1630070830000|2021-08-27 13:27:10||4062.5||4062||4062.5||4062|400
1630070840000|2021-08-27 13:27:20|4063.5|4062.5|4063|4062|4063.5|4063|4062.5|4062|3131
1630070850000|2021-08-27 13:27:30|4062.5||4062.5||4062.5||4062.5||0
1630070860000|2021-08-27 13:27:40|||||||||16
1630070870000|2021-08-27 13:27:50|4062|4061.5|4062|4061.5|4062.5|4062|4062|4061.5|1078
1630070880000|2021-08-27 13:28:00|4062.5|4062|4062.5|4062|4062.5|4062|4062.5|4061.5|258
1630070890000|2021-08-27 13:28:10|4063|4062.5|4063|4062|4063|4062.5|4062.5|4062|2610
1630070900000|2021-08-27 13:28:20|4063.5|4062.5|4063|4062.5|4063.5|4062.5|4063|4062.5|2008
1630070910000|2021-08-27 13:28:30|4062.5|4062|4062.5|4062|4063|4062|4062.5|4062|834
1630070920000|2021-08-27 13:28:40|||||||||19
1630070940000|2021-08-27 13:29:00|||||||||18
1630070950000|2021-08-27 13:29:10|4063|4062.5|4062.5|4062|4063|4062.5|4062.5|4062|1357
1630070970000|2021-08-27 13:29:30|4063|4062.5|4062.5|4062|4063|4062.5|4062.5|4062|1090
1630070990000|2021-08-27 13:29:50|4063|4062.5|4063.5|4062.5|4063.5|4062.5|4063|4062.5|438
1630071000000|2021-08-27 13:30:00|4064|4063|4063|4062.5|4065.5|4065|4063|4062.5|4002
1630071010000|2021-08-27 13:30:10|4063.5|4062|4063|4062.5|4063.5|4063|4063|4062|2902
1630071020000|2021-08-27 13:30:20|4063.5|4063|4062|4061.5|4063.5|4063|4062|4061.5|5446
1630071030000|2021-08-27 13:30:30|4062.5|4062|4063|4062.5|4063|4062.5|4062|4061.5|3325
1630071040000|2021-08-27 13:30:40|4062.5|4062|4062|4061.5|4063|4062|4062|4061.5|626
1630071050000|2021-08-27 13:30:50|4061.5|4061|4061.5|4061|4061.5|4061|4061|4060.5|3472
1630071060000|2021-08-27 13:31:00|4061|4060.5|4062|4061|4062|4061.5|4061|4060.5|3649
1630071070000|2021-08-27 13:31:10|4061.5|4061.5|4062|4061|4062.5|4062|4061.5|4061|5010
1630071080000|2021-08-27 13:31:20|4061.5|4061.5|4061.5|4061|4061.5|4061.5|4061.5|4061|671
1630071090000|2021-08-27 13:31:30|4061|4060.5|4060.5|4060|4061|4060.5|4060.5|4060|2798
1630071100000|2021-08-27 13:31:40|4061|4060.5|4060.5|4060|4061|4060.5|4060.5|4060|2169
1630071110000|2021-08-27 13:31:50||4059.5||4060||4060||4059.5|564
1630071120000|2021-08-27 13:32:00|4060|4059.5|4060|4059.5|4060.5|4060|4060|4059.5|1326
1630071150000|2021-08-27 13:32:30|4060.5|4060|4061.5|4061|4061.5|4061|4060|4059.5|1434
1630071160000|2021-08-27 13:32:40|4062|4061.5|4062.5|4062|4062.5|4062|4062|4061.5|931
1630071170000|2021-08-27 13:32:50|4063|4062.5|4063.5|4063|4064|4063|4063|4062|1258
1630071180000|2021-08-27 13:33:00|4063|4062.5|4063|4062.5|4063.5|4062.5|4063|4062.5|452
1630071200000|2021-08-27 13:33:20|4062.5|4062|4062|4061.5|4062.5|4062|4061.5|4061|6663
1630071210000|2021-08-27 13:33:30|4062.5|4062|4062|4061.5|4062.5|4062|4062|4061.5|1254
1630071220000|2021-08-27 13:33:40|4061.5|4061|4061.5|4061|4061.5|4061.5|4061.5|4061|1995
1630071230000|2021-08-27 13:33:50|4062|4061.5|4061.5|4061|4062|4061.5|4061.5|4061|527
1630071240000|2021-08-27 13:34:00|4062||4061.5||4062||4061.5||694
1630071250000|2021-08-27 13:34:10|4061|4060.5|4061.5|4060.5|4061.5|4061|4061|4060.5|2378
1630071260000|2021-08-27 13:34:20|4061||4061||4061.5||4061||29
1630071270000|2021-08-27 13:34:30|4061.5|4061|4061.5|4061|4062|4061.5|4061.5|4061|671
1630071280000|2021-08-27 13:34:40|4061|4060.5|4061|4060.5|4061.5|4061|4061|4060.5|687
1630071290000|2021-08-27 13:34:50|4061.5|4061|4062|4061.5|4062.5|4062|4061.5|4060.5|2296
1630071300000|2021-08-27 13:35:00|4062.5|4062|4062.5|4062|4063|4062|4062|4061.5|2957
1630071310000|2021-08-27 13:35:10||4061.5||4061.5||4061.5||4061.5|529
1630071320000|2021-08-27 13:35:20|4062|4061|4061|4060.5|4062|4061|4061|4060.5|845
1630071330000|2021-08-27 13:35:30|4060.5|4060|4060|4059|4060.5|4060|4059.5|4059|2262
1630071340000|2021-08-27 13:35:40|4059.5||4059.5||4059.5||4059.5||0
1630071350000|2021-08-27 13:35:50|4060|4059.5|4059.5|4059|4060|4059.5|4059.5|4058.5|791
1630071380000|2021-08-27 13:36:20|4060|4059.5|4060.5|4059.5|4060.5|4060|4060|4059.5|1657
1630071410000|2021-08-27 13:36:50|4060||4060||4060||4060||0
1630071420000|2021-08-27 13:37:00|4060.5|4060|4060|4059.5|4061|4060|4060|4059.5|1779
1630071430000|2021-08-27 13:37:10|4059.5|4059|4059.5|4059|4059.5|4059|4059.5|4059|1177
1630071450000|2021-08-27 13:37:30|4059|4058.5|4059|4058.5|4059|4058.5|4059|4058.5|545
1630071460000|2021-08-27 13:37:40|4059.5|4059|4059.5|4058.5|4060|4059.5|4059.5|4058.5|1253
1630071480000|2021-08-27 13:38:00||4059||4059||4059||4059|0
1630071490000|2021-08-27 13:38:10|4059|4058.5|4058.5|4058|4059|4058.5|4058.5|4058|1072
1630071510000|2021-08-27 13:38:30|4058|4057.5|4057.5|4057|4058|4057.5|4057.5|4057|979
1630071520000|2021-08-27 13:38:40|4058|4057.5|4057.5|4057|4058|4057.5|4057.5|4057|737
1630071540000|2021-08-27 13:39:00|4057|4056.5|4057|4056.5|4057|4056.5|4057|4056.5|740
1630071550000|2021-08-27 13:39:10|||||||||122
1630071560000|2021-08-27 13:39:20|||||||||200
1630071600000|2021-08-27 13:40:00|4057.5|4057|4057.5|4057|4058|4057|4057.5|4057|471
1630071610000|2021-08-27 13:40:10|4058|4057.5|4059|4058.5|4059|4058.5|4058|4057|1652
1630071620000|2021-08-27 13:40:20|||||||||100
1630071640000|2021-08-27 13:40:40|4058.5|4058|4058.5|4058|4058.5|4058|4058.5|4058|1149
1630071650000|2021-08-27 13:40:50|4059||4058.5||4059||4058.5||250
1630071660000|2021-08-27 13:41:00|4059|4058.5|4059|4058|4059|4058.5|4058.5|4058|1059
1630071670000|2021-08-27 13:41:10|4058.5|4058.5|4058.5|4058|4058.5|4058.5|4058.5|4058|1074
1630071680000|2021-08-27 13:41:20|||||||||681
1630071690000|2021-08-27 13:41:30|4058|4057.5|4057.5|4057|4058|4057.5|4057.5|4056.5|3022
1630071710000|2021-08-27 13:41:50|||||||||200
1630071720000|2021-08-27 13:42:00|4058|4057.5|4058|4057.5|4058.5|4057.5|4058|4057.5|524
1630071730000|2021-08-27 13:42:10|4057.5|4057|4058.5|4057.5|4058.5|4058|4057.5|4057|1399
1630071740000|2021-08-27 13:42:20||4058||4058||4058||4058|0
1630071750000|2021-08-27 13:42:30|4059|4058.5|4059|4058.5|4059|4058.5|4059|4058.5|786
1630071760000|2021-08-27 13:42:40|4058.5|4058|4058|4057|4058.5|4058|4058|4057|1746
1630071770000|2021-08-27 13:42:50|4058.5|4057.5|4059|4058.5|4059|4058.5|4058.5|4057.5|837
1630071780000|2021-08-27 13:43:00|4058.5|4058|4059|4058.5|4059|4058.5|4058.5|4058|607
1630071790000|2021-08-27 13:43:10|4059.5|4059|4059.5|4059|4060|4059|4059.5|4059|228
1630071800000|2021-08-27 13:43:20|4060|4059.5|4060|4059.5|4060|4059.5|4060|4059|0
1630071810000|2021-08-27 13:43:30|4059.5|4059|4060|4059|4060|4059.5|4059.5|4059|315
1630071820000|2021-08-27 13:43:40|4060.5|4059.5|4060|4059|4060.5|4060|4059.5|4059|210
1630071830000|2021-08-27 13:43:50|4059.5||4060||4060||4059.5||150
1630071840000|2021-08-27 13:44:00|4060.5|4059.5|4060|4059|4060.5|4060|4059.5|4059|1825
1630071850000|2021-08-27 13:44:10|4060.5|4059.5|4060.5|4059.5|4060.5|4060|4060|4059.5|570
1630071860000|2021-08-27 13:44:20|4061|4060|4061|4060.5|4061|4060.5|4060|4059.5|1560
1630071870000|2021-08-27 13:44:30|4061.5||4061.5||4061.5||4061||0
1630071880000|2021-08-27 13:44:40|4062|4061|4062|4061|4062|4061|4062|4061|388
1630071890000|2021-08-27 13:44:50|4061.5|4061.5|4062.5|4062|4062.5|4062|4061.5|4061|2869
1630071900000|2021-08-27 13:45:00|4062|4061.5|4062.5|4062|4063|4062|4062|4061.5|4561
1630071910000|2021-08-27 13:45:10|4062|4061.5|4062.5|4061.5|4062.5|4061.5|4062|4061.5|251
1630071920000|2021-08-27 13:45:20|4062|4062|4060.5|4060|4062.5|4062|4060.5|4060|3349
1630071930000|2021-08-27 13:45:30|4060|4059.5|4059|4058.5|4060|4059.5|4058.5|4058|6417
1630071940000|2021-08-27 13:45:40|4059.5|4059|4059|4058.5|4060|4059.5|4059|4058.5|6473
1630071950000|2021-08-27 13:45:50|4059.5|4059|4059|4058|4059.5|4059|4058.5|4058|2680
1630071960000|2021-08-27 13:46:00|4058.5||4058.5||4058.5||4058.5||13
1630071970000|2021-08-27 13:46:10|4059|4058.5|4059.5|4058.5|4059.5|4058.5|4059|4058.5|1234
1630071980000|2021-08-27 13:46:20|4059|4059|4058|4057|4059|4059|4057.5|4057|2519
1630071990000|2021-08-27 13:46:30|4058.5|4057.5|4058|4057.5|4058.5|4058|4058|4057|1503
1630072000000|2021-08-27 13:46:40|4057.5|4057|4057.5|4057|4057.5|4057|4057.5|4057|2854
1630072010000|2021-08-27 13:46:50|4058|4057.5|4057.5|4057|4058|4057.5|4057.5|4057|1966
1630072020000|2021-08-27 13:47:00|4057|4056.5|4057.5|4056.5|4057.5|4056.5|4057|4056.5|1287
1630072030000|2021-08-27 13:47:10|4057||4057||4057||4057||0
1630072040000|2021-08-27 13:47:20|4057.5|4057|4058|4057|4058|4057|4057.5|4057|215
1630072050000|2021-08-27 13:47:30|4057.5|4057.5|4057.5|4057|4057.5|4057.5|4057.5|4057|706
1630072060000|2021-08-27 13:47:40|4058|4057.5|4058|4057|4058|4057.5|4058|4057|558
1630072090000|2021-08-27 13:48:10|4057.5|4056.5|4057|4056|4057.5|4056.5|4057|4056|1352
1630072100000|2021-08-27 13:48:20|4056.5|4055.5|4056.5|4055.5|4057|4056|4056|4055|2365
1630072110000|2021-08-27 13:48:30||4056||4056||4056||4056|100
1630072120000|2021-08-27 13:48:40|4056|4055.5|4057.5|4056.5|4057.5|4056.5|4056|4055.5|1979
1630072130000|2021-08-27 13:48:50|4057|4056|4057|4056.5|4057|4056.5|4057|4056|559
1630072140000|2021-08-27 13:49:00|4057.5|4057|4058|4057|4058|4057.5|4057.5|4057|2107
1630072150000|2021-08-27 13:49:10|4057.5|4057.5|4058|4057|4058|4057.5|4057.5|4057|639
1630072160000|2021-08-27 13:49:20|4057.5|4057.5|4058.5|4058|4058.5|4058|4057.5|4057|1236
1630072170000|2021-08-27 13:49:30|4058|4057.5|4057|4056.5|4058.5|4057.5|4057|4056.5|3087
1630072180000|2021-08-27 13:49:40|4057.5||4057.5||4057.5||4057||420
1630072190000|2021-08-27 13:49:50|4057|4057|4057.5|4056.5|4058|4057.5|4057|4056.5|2622
1630072200000|2021-08-27 13:50:00|4058|4057|4058.5|4057.5|4058.5|4058|4057.5|4056.5|1512
1630072210000|2021-08-27 13:50:10|4059|4058|4058|4057.5|4059|4058|4058|4057.5|394
1630072220000|2021-08-27 13:50:20|4057.5|4057|4057.5|4057|4058|4057|4057|4056.5|1535
1630072230000|2021-08-27 13:50:30|4057|4056.5|4056.5|4056|4057|4056.5|4056.5|4056|693
1630072240000|2021-08-27 13:50:40|4057|4056.5|4057|4056.5|4057|4056.5|4056.5|4056|517
1630072250000|2021-08-27 13:50:50|4057.5|4057|4057.5|4057|4057.5|4057|4057|4056.5|428
1630072260000|2021-08-27 13:51:00|4058|4057.5|4057.5|4057|4058|4057.5|4057.5|4057|2178
1630072270000|2021-08-27 13:51:10|4057|4056.5|4057|4056.5|4057.5|4057|4056.5|4055.5|6173
1630072280000|2021-08-27 13:51:20|4056.5|4056|4057.5|4057|4057.5|4057|4056.5|4056|2870
1630072290000|2021-08-27 13:51:30|4057|4056.5|4056.5|4056|4057.5|4056.5|4056.5|4056|1252
1630072300000|2021-08-27 13:51:40|4057||4056.5||4057||4056.5||226
1630072310000|2021-08-27 13:51:50|4057|4056.5|4058|4057|4058|4057.5|4056.5|4056|1414
1630072320000|2021-08-27 13:52:00|4057.5||4057.5||4057.5||4057.5||946
1630072330000|2021-08-27 13:52:10|||||||||100
1630072340000|2021-08-27 13:52:20|4058|4057.5|4057.5|4057|4058|4057.5|4057.5|4057|1112
1630072350000|2021-08-27 13:52:30|4057|4056.5|4057|4056.5|4057.5|4056.5|4057|4056|1922
1630072360000|2021-08-27 13:52:40|4057.5||4057.5||4057.5||4057.5||1808
1630072370000|2021-08-27 13:52:50|4057|4057|4057|4056.5|4057.5|4057|4057|4056.5|2445
1630072380000|2021-08-27 13:53:00|4057.5|4057|4057.5|4057|4057.5|4057|4057.5|4056.5|434
1630072390000|2021-08-27 13:53:10|4058|4057.5|4058|4057.5|4058|4057.5|4057.5|4057|630
1630072400000|2021-08-27 13:53:20|4057.5|4057|4057.5|4057|4057.5|4057|4057.5|4057|1054
1630072420000|2021-08-27 13:53:40|4057|4056.5|4057|4056.5|4057|4056.5|4057|4056|1027
1630072430000|2021-08-27 13:53:50|4056.5|4056|4057|4056|4057|4056.5|4056.5|4056|418
1630072440000|2021-08-27 13:54:00|4056.5|4055.5|4056|4055.5|4056.5|4055.5|4056|4055.5|1584
1630072450000|2021-08-27 13:54:10|4056.5|4056|4056.5|4055.5|4056.5|4056|4056.5|4055.5|204
1630072460000|2021-08-27 13:54:20|4056||4056||4056.5||4056||0
1630072470000|2021-08-27 13:54:30|4056.5|4055|4055.5|4055|4056.5|4055|4055.5|4055|905
1630072480000|2021-08-27 13:54:40|4056|4055.5|4056|4055.5|4056|4055.5|4056|4055|451
1630072490000|2021-08-27 13:54:50|4055.5|4055|4055|4054.5|4055.5|4055|4055|4054.5|1185
1630072500000|2021-08-27 13:55:00|4054.5|4054|4054|4053|4054.5|4054|4053|4052.5|1219
1630072510000|2021-08-27 13:55:10|4053.5|4052.5|4052.5|4051.5|4053.5|4053|4052.5|4051.5|712
1630072520000|2021-08-27 13:55:20|4052|4052|4054|4053|4054|4053|4052|4052|1323
1630072530000|2021-08-27 13:55:30|4054.5|4053.5|4053|4052.5|4054.5|4053.5|4053|4052.5|530
1630072540000|2021-08-27 13:55:40|4052.5|4052|4053|4052.5|4053|4052.5|4052.5|4052|2078
1630072550000|2021-08-27 13:55:50|4053.5|4053|4053.5|4053|4053.5|4053|4053.5|4053|240
1630072560000|2021-08-27 13:56:00|4053|4052.5|4050.5|4050|4053.5|4052.5|4050.5|4050|1471
1630072570000|2021-08-27 13:56:10|4051||4051.5||4051.5||4050.5||0
1630072580000|2021-08-27 13:56:20|4051|4050.5|4051|4050.5|4051.5|4051|4050.5|4050.5|241
1630072590000|2021-08-27 13:56:30|4051.5|4051|4051.5|4051|4052|4051|4051.5|4050.5|113
1630072600000|2021-08-27 13:56:40|4051|4050.5|4051.5|4051|4051.5|4051|4051|4050.5|1419
1630072610000|2021-08-27 13:56:50|4051|4050.5|4051|4050.5|4051|4051|4051|4050.5|436
1630072620000|2021-08-27 13:57:00|4050.5|4050|4050.5|4050|4050.5|4050|4050.5|4050|322
1630072630000|2021-08-27 13:57:10|4050|4049.5|4050.5|4050|4050.5|4050|4050|4049|1907
1630072640000|2021-08-27 13:57:20|4050|4049.5|4050.5|4050|4050.5|4050|4050|4049.5|401
1630072660000|2021-08-27 13:57:40|4050|4049.5|4050.5|4050|4051|4050.5|4050|4049.5|450
1630072670000|2021-08-27 13:57:50|4051|4050.5|4051.5|4050.5|4051.5|4050.5|4051|4050.5|243
1630072680000|2021-08-27 13:58:00|4051||4051.5||4051.5||4051||152
1630072710000|2021-08-27 13:58:30|4051||4051.5||4051.5||4051||598
1630072720000|2021-08-27 13:58:40|4051|4050|4051|4050|4051|4050|4050.5|4050|1519
1630072730000|2021-08-27 13:58:50|4050.5|4049.5|4050|4049.5|4051|4049.5|4050|4049.5|2088
1630072740000|2021-08-27 13:59:00|4050.5|4050|4050.5|4050|4050.5|4050|4050|4050|466
1630072750000|2021-08-27 13:59:10|4051|4050.5|4051|4050|4051|4050.5|4051|4050|128
1630072760000|2021-08-27 13:59:20|4050.5|4050.5|4051|4050.5|4051|4050.5|4050.5|4050.5|279
1630072770000|2021-08-27 13:59:30|4051.5|4051|4051|4050|4051.5|4051|4050.5|4050|1345
1630072790000|2021-08-27 13:59:50|4050.5||4050.5||4051||4050.5||439
1630072800000|2021-08-27 14:00:00|4050|4049.5|4050|4049|4051.5|4051|4047|4046|13954
1630072810000|2021-08-27 14:00:10|4050.5|4049.5|4052.5|4051|4053|4051.5|4050.5|4049.5|6477
1630072820000|2021-08-27 14:00:20|4052|4051.5|4053.5|4052|4053.5|4052.5|4052|4051|1906
1630072830000|2021-08-27 14:00:30|4053|4051.5|4052|4051.5|4053.5|4051.5|4052|4051.5|2762
1630072840000|2021-08-27 14:00:40|4052.5|4052|4053.5|4052.5|4054|4053.5|4052|4051.5|2052
1630072850000|2021-08-27 14:00:50|4054|4053|4053.5|4052.5|4054|4053|4053|4052.5|775
1630072860000|2021-08-27 14:01:00|4053|4052|4051.5|4051|4054|4052.5|4051.5|4051|2913
1630072870000|2021-08-27 14:01:10|4052|4050.5|4051|4050|4052|4050.5|4050.5|4050|1006
1630072880000|2021-08-27 14:01:20|4050.5|4049.5|4050.5|4049.5|4051|4050|4050|4049.5|746
1630072890000|2021-08-27 14:01:30|4051|4050|4050.5|4049.5|4051.5|4050.5|4050|4049.5|412
1630072900000|2021-08-27 14:01:40|4050|4049|4050|4049|4050|4049.5|4049.5|4049|1323
1630072910000|2021-08-27 14:01:50|4049.5|4049.5|4050.5|4049.5|4050.5|4050|4049.5|4049|1796
1630072920000|2021-08-27 14:02:00|4050||4050.5||4050.5||4050||0
1630072930000|2021-08-27 14:02:10|||||||||35
1630073060000|2021-08-27 14:04:20|4053|4052|4052.5|4052|4053|4052|4052.5|4052|233
1630073070000|2021-08-27 14:04:30|4053|4052.5|4053|4052|4053|4052.5|4052.5|4052|1848
1630073080000|2021-08-27 14:04:40|4052.5||4052.5||4053||4052.5||0
1630073090000|2021-08-27 14:04:50|4053|4052.5|4052.5|4052|4053|4052.5|4052|4051.5|805
1630073100000|2021-08-27 14:05:00|4052|4051.5|4051.5|4050.5|4052|4051.5|4051|4050.5|1331
1630073110000|2021-08-27 14:05:10|4051|4050|4049.5|4049|4051|4050|4049.5|4049|651
1630073120000|2021-08-27 14:05:20|4050|4049.5|4050|4049|4050.5|4049.5|4049.5|4049|510
1630073130000|2021-08-27 14:05:30|4050.5||4050.5||4050.5||4050||0
1630073140000|2021-08-27 14:05:40|4050|4049.5|4052|4050.5|4052|4050.5|4050|4049.5|906
1630073150000|2021-08-27 14:05:50|4051.5||4052||4052||4051||0
1630073160000|2021-08-27 14:06:00|4051.5|4051|4051.5|4050.5|4052|4051|4051|4050.5|253
1630073210000|2021-08-27 14:06:50|4052|4051|4051|4050|4052.5|4051.5|4050.5|4049.5|3194
1630073220000|2021-08-27 14:07:00|4051.5|4050.5|4051.5|4050.5|4052|4050.5|4051|4050|2778
1630073230000|2021-08-27 14:07:10|4051|4050|4050.5|4049.5|4051.5|4050.5|4050.5|4049.5|2441
1630073240000|2021-08-27 14:07:20|4050||4050.5||4050.5||4050||0
1630073250000|2021-08-27 14:07:30|4050|4049|4050|4049|4050|4049|4049.5|4049|644
1630073260000|2021-08-27 14:07:40|4049.5|4048.5|4050.5|4049.5|4050.5|4050|4049.5|4048.5|669
1630073270000|2021-08-27 14:07:50|4050|4050|4051.5|4050.5|4052|4050.5|4050|4050|149
1630073280000|2021-08-27 14:08:00|4051|4050|4051|4050|4051|4050|4051|4050|0
1630073290000|2021-08-27 14:08:10|4051.5|4050.5|4051.5|4050.5|4051.5|4050.5|4051|4050.5|45
1630073300000|2021-08-27 14:08:20|||||||||69
1630073310000|2021-08-27 14:08:30|4052|4051|4052.5|4052|4052.5|4052|4052|4051|1544
1630073330000|2021-08-27 14:08:50|4052|4051.5|4052|4051|4052.5|4051.5|4051.5|4051|2006
1630073340000|2021-08-27 14:09:00||4051.5||4051.5||4051.5||4051.5|79
1630073350000|2021-08-27 14:09:10|4052.5|4051|4052.5|4051.5|4052.5|4052|4052|4051|582
1630073360000|2021-08-27 14:09:20|4052||4052||4052||4052||31
1630073370000|2021-08-27 14:09:30|4051.5|4051|4051|4050.5|4051.5|4051|4051|4050.5|1819
1630073380000|2021-08-27 14:09:40|4051.5|4051|4051.5|4050.5|4051.5|4051|4051.5|4050.5|124
1630073390000|2021-08-27 14:09:50||4051||4050.5||4051||4050.5|0
1630073400000|2021-08-27 14:10:00|||||||||516
1630073410000|2021-08-27 14:10:10|4051|4051|4051.5|4050.5|4051.5|4051|4051|4050.5|198
1630073440000|2021-08-27 14:10:40|4052|4051|4051.5|4051|4052|4051.5|4051.5|4051|170
1630073450000|2021-08-27 14:10:50|4052|4051.5|4052|4051|4052.5|4052|4051.5|4051|1369
1630073460000|2021-08-27 14:11:00|4051.5|4050.5|4051.5|4050.5|4051.5|4050.5|4051|4050.5|181
1630073470000|2021-08-27 14:11:10|4052|4051|4052|4051|4052|4051|4052|4050.5|282
1630073480000|2021-08-27 14:11:20|4052.5||4052.5||4052.5||4052.5||0
1630073500000|2021-08-27 14:11:40|4053|4051.5|4051.5|4051|4053.5|4052.5|4051.5|4051|3496
1630073510000|2021-08-27 14:11:50|4051|4050.5|4051.5|4051|4051.5|4051|4051|4050.5|598
1630073520000|2021-08-27 14:12:00|4051|4050.5|4051|4050|4051|4050.5|4051|4050|1898
1630073530000|2021-08-27 14:12:10|4050.5|4049.5|4050.5|4049.5|4050.5|4049.5|4050|4049.5|184
1630073540000|2021-08-27 14:12:20|4050|4049|4050.5|4049.5|4050.5|4049.5|4049.5|4049|1177
1630073550000|2021-08-27 14:12:30|4050|4049|4049.5|4049|4050.5|4049|4049.5|4049|301
1630073560000|2021-08-27 14:12:40|4049|4048.5|4048.5|4048|4049|4048.5|4048.5|4048|1001
1630073570000|2021-08-27 14:12:50|4048|4047.5|4048.5|4047.5|4048.5|4048|4048|4047.5|147
1630073580000|2021-08-27 14:13:00||4048||4047.5||4048||4047.5|349
1630073610000|2021-08-27 14:13:30|4049|4048|4049.5|4048|4049.5|4048.5|4048.5|4047.5|886
1630073630000|2021-08-27 14:13:50|4049||4049||4049||4049||0
1630073640000|2021-08-27 14:14:00|4049.5|4048.5|4050|4049|4050.5|4049.5|4049.5|4048.5|1825
1630073650000|2021-08-27 14:14:10|4049.5|4048.5|4049|4048|4050|4048.5|4048.5|4048|1478
1630073660000|2021-08-27 14:14:20|4048.5||4049||4049||4048.5||0
1630073700000|2021-08-27 14:15:00|4049.5|4048.5|4050|4049|4050.5|4049|4049.5|4048|1569
1630073710000|2021-08-27 14:15:10|4050.5|4049.5|4050.5|4050|4051|4050.5|4050|4049.5|1008
1630073720000|2021-08-27 14:15:20|4051|4050.5|4051|4050.5|4051|4050.5|4051|4050|1011
1630073730000|2021-08-27 14:15:30|4051.5|4051|4051.5|4051|4051.5|4051|4051.5|4051|158
1630073740000|2021-08-27 14:15:40|4052|4051.5|4052|4051|4052.5|4051.5|4051.5|4051|878
1630073750000|2021-08-27 14:15:50|||||||||13
1630073760000|2021-08-27 14:16:00|4051.5|4050.5|4051.5|4050.5|4051.5|4051|4051|4050.5|1327
1630073780000|2021-08-27 14:16:20|4052|4051|4052|4051|4052|4051|4051.5|4051|424
1630073800000|2021-08-27 14:16:40|4052.5|4051.5|4053.5|4052.5|4053.5|4052.5|4052.5|4051|1480
1630073810000|2021-08-27 14:16:50|4054|4053|4054|4053|4054|4053.5|4053|4052.5|2481
1630073820000|2021-08-27 14:17:00||4053.5||4053||4053.5||4053|276
1630073830000|2021-08-27 14:17:10|4054.5|4053.5|4054.5|4053.5|4055|4054|4054|4053|1898
1630073850000|2021-08-27 14:17:30|4054|4054|4055|4054|4055|4054.5|4054|4053.5|759
1630073860000|2021-08-27 14:17:40|4054.5|4054.5|4055|4054|4055|4054.5|4054.5|4054|408
1630073870000|2021-08-27 14:17:50|4054.5|4053.5|4054.5|4053.5|4054.5|4053.5|4054|4053.5|2226
1630073880000|2021-08-27 14:18:00|4054|4054|4054.5|4053.5|4054.5|4054|4054|4053.5|40
1630073890000|2021-08-27 14:18:10|4054|4053|4054|4053|4054.5|4053.5|4053.5|4053|2044
1630073930000|2021-08-27 14:18:50|4053.5|4052.5|4053|4052.5|4054|4052.5|4053|4052.5|2052
1630073940000|2021-08-27 14:19:00|4052.5|4052|4053|4052.5|4053|4052.5|4052.5|4052|3941
1630073960000|2021-08-27 14:19:20|4052.5|4052|4052|4051|4052.5|4052|4051.5|4051|2001
1630073980000|2021-08-27 14:19:40|4052.5|4051.5|4052.5|4051.5|4052.5|4051.5|4052.5|4051.5|708
1630074000000|2021-08-27 14:20:00|4053|4052|4052.5|4052|4053|4052|4052.5|4052|213
1630074010000|2021-08-27 14:20:10|4053|4052.5|4053.5|4052.5|4054|4053|4053|4052.5|1687
1630074020000|2021-08-27 14:20:20|4054|4053|4054|4053|4054|4053|4053.5|4052.5|1005
1630074030000|2021-08-27 14:20:30|4054.5||4054.5||4054.5||4054.5||0
1630074040000|2021-08-27 14:20:40|4054|4053.5|4054.5|4053.5|4054.5|4054|4053.5|4053.5|3699
1630074050000|2021-08-27 14:20:50|4054|4053|4054|4053.5|4054.5|4053.5|4054|4053|533
1630074060000|2021-08-27 14:21:00|4055|4054|4054.5|4053.5|4055|4054|4054.5|4053.5|225
1630074070000|2021-08-27 14:21:10|||||||||10
1630074080000|2021-08-27 14:21:20|4055|4054|4055|4054.5|4055.5|4054.5|4055|4054|179
1630074090000|2021-08-27 14:21:30|4054.5|4054|4055|4054|4055|4054.5|4054.5|4054|2735
1630074100000|2021-08-27 14:21:40||4054.5||4054.5||4054.5||4054|1035
1630074110000|2021-08-27 14:21:50|4055.5|4054|4055.5|4055|4055.5|4055|4055.5|4054|1573
1630074120000|2021-08-27 14:22:00|||||||||567
1630074130000|2021-08-27 14:22:10|4056|4054.5|4054|4053.5|4056|4055|4054|4053|4521
1630074140000|2021-08-27 14:22:20|4053.5|4053|4052.5|4052|4054|4053|4052.5|4052|1318
1630074150000|2021-08-27 14:22:30|4052|4051.5|4052|4051|4052.5|4051.5|4051.5|4051|598
1630074160000|2021-08-27 14:22:40|4052.5|4051.5|4052.5|4051.5|4052.5|4051.5|4052.5|4051.5|955
1630074170000|2021-08-27 14:22:50|4053|4052|4053.5|4052.5|4053.5|4053|4053|4052|731
1630074180000|2021-08-27 14:23:00|4054|4053|4053|4052|4054|4053.5|4053|4052|1462
1630074200000|2021-08-27 14:23:20|4053.5|4052.5|4054|4052.5|4054|4052.5|4053.5|4052.5|615
1630074210000|2021-08-27 14:23:30|4054.5|4053|4054|4053|4054.5|4053.5|4053.5|4053|140
1630074250000|2021-08-27 14:24:10|4054.5|4053.5|4054.5|4054|4054.5|4054|4054.5|4053.5|8
1630074260000|2021-08-27 14:24:20|4054|4053.5|4054.5|4054|4054.5|4054|4054|4053.5|1322
1630074270000|2021-08-27 14:24:30|4055|4054.5|4055.5|4054|4055.5|4054.5|4054.5|4054|1950
1630074280000|2021-08-27 14:24:40|4055||4055.5||4055.5||4055||0
1630074290000|2021-08-27 14:24:50|4055|4054.5|4055.5|4055|4056|4055.5|4055|4054.5|297
1630074300000|2021-08-27 14:25:00||4054.5||4054.5||4054.5||4054.5|0
1630074310000|2021-08-27 14:25:10||4055||4055||4055||4055|10
1630074320000|2021-08-27 14:25:20|4056|4054.5|4054|4053.5|4056|4054.5|4054|4053.5|2691
1630074330000|2021-08-27 14:25:30|4054.5|4053|4054|4052.5|4054.5|4053|4054|4052.5|564
1630074340000|2021-08-27 14:25:40|4053.5||4053.5||4053.5||4053.5||0
1630074350000|2021-08-27 14:25:50|4053||4053.5||4053.5||4053||100
1630074370000|2021-08-27 14:26:10|4053|4052|4053|4052|4053|4052|4052.5|4051.5|1075
1630074380000|2021-08-27 14:26:20|4052.5|4051.5|4052.5|4052|4053|4052|4052|4051.5|13
1630074390000|2021-08-27 14:26:30|4053|4052.5|4053|4052.5|4053|4052.5|4052.5|4052|522
1630074400000|2021-08-27 14:26:40|4053.5|4053|4054|4053|4054|4053|4053.5|4053|122
1630074410000|2021-08-27 14:26:50|4053.5|4053.5|4053.5|4053|4054.5|4053.5|4053.5|4053|1057
1630074420000|2021-08-27 14:27:00|4054|4052.5|4053.5|4052.5|4054.5|4053.5|4053.5|4052.5|1866
1630074430000|2021-08-27 14:27:10|4054||4054||4054||4053.5||0
1630074440000|2021-08-27 14:27:20|4053.5||4053||4053.5||4053||3
1630074450000|2021-08-27 14:27:30|4052.5|4052|4053|4051.5|4053|4052.5|4052.5|4051.5|1162
1630074460000|2021-08-27 14:27:40|4052.5|4052|4052.5|4052|4052.5|4052.5|4052.5|4052|51
1630074480000|2021-08-27 14:28:00|4053|4052.5|4051.5|4051|4053|4052.5|4051.5|4051|1395
1630074500000|2021-08-27 14:28:20|4052|4051.5|4052|4051|4052|4051.5|4051.5|4051|675
1630074520000|2021-08-27 14:28:40|4052.5|4051.5|4052.5|4052|4052.5|4052|4052.5|4051.5|60
1630074530000|2021-08-27 14:28:50|4052|4051.5|4052|4051.5|4052.5|4052|4052|4051.5|42
1630074540000|2021-08-27 14:29:00|4052.5||4052.5||4052.5||4052.5||0
1630074550000|2021-08-27 14:29:10|4052|4051|4051|4050.5|4052|4051|4051|4050.5|1183
1630074560000|2021-08-27 14:29:20|||||||||184
1630074570000|2021-08-27 14:29:30|4051.5|4051|4052|4051|4052|4051.5|4051.5|4051|549
1630074590000|2021-08-27 14:29:50|4051.5|4051.5|4052|4051|4052.5|4051.5|4051.5|4051|161
1630074600000|2021-08-27 14:30:00|4051.5||4052||4052||4051.5||76
1630074610000|2021-08-27 14:30:10|4051.5|4050.5|4050.5|4049.5|4052|4050.5|4050.5|4049.5|1642
1630074630000|2021-08-27 14:30:30|4051|4050|4051|4050.5|4051|4050.5|4051|4050|418
1630074640000|2021-08-27 14:30:40||4050||4050||4050||4050|191
1630074650000|2021-08-27 14:30:50|4051.5|4050.5|4052|4051.5|4052|4051.5|4051|4050.5|485
1630074660000|2021-08-27 14:31:00|4052.5|4052|4052.5|4051.5|4052.5|4052|4052|4051.5|483
1630074670000|2021-08-27 14:31:10|4052||4052||4052||4052||1
1630074680000|2021-08-27 14:31:20|4052.5|4051|4052|4051|4052.5|4051.5|4051.5|4051|1031
1630074690000|2021-08-27 14:31:30|4052.5|4051.5|4052.5|4051.5|4052.5|4052|4052.5|4051.5|430
1630074700000|2021-08-27 14:31:40|4052||4052||4052||4052||184
1630074710000|2021-08-27 14:31:50|4053||4052.5||4053||4052.5||101
1630074730000|2021-08-27 14:32:10|||||||||3
1630074750000|2021-08-27 14:32:30|4053|4052|4053|4052.5|4053|4052.5|4053|4051.5|518
1630074760000|2021-08-27 14:32:40|4053.5|4053|4054|4053|4054|4053|4053.5|4053|7
1630074770000|2021-08-27 14:32:50|4053.5||4054||4054||4053.5||0
1630074780000|2021-08-27 14:33:00|4054.5|4053.5|4053.5|4053|4054.5|4053.5|4053.5|4053|514
1630074790000|2021-08-27 14:33:10|4053|4052.5|4053|4052|4053|4052.5|4053|4052|1817
1630074820000|2021-08-27 14:33:40|4052.5|4052.5|4053|4052.5|4053|4052.5|4052.5|4052|2691
1630074830000|2021-08-27 14:33:50|4052.5|4052|4053|4052.5|4053|4052.5|4052.5|4052|622
1630074840000|2021-08-27 14:34:00|4052.5|4052|4052.5|4052|4053|4052.5|4052.5|4052|378
1630074850000|2021-08-27 14:34:10|||||||||41
1630074860000|2021-08-27 14:34:20|4052|4051.5|4051.5|4051|4052|4051.5|4051.5|4051|1668
1630074870000|2021-08-27 14:34:30|4052|4051.5|4052|4051|4052|4051.5|4052|4051|89
1630074890000|2021-08-27 14:34:50|4051.5|4050.5|4051|4050.5|4052|4051|4051|4050.5|1978
1630074920000|2021-08-27 14:35:20|4050.5|4050|4051.5|4051|4052|4051|4050.5|4050|2047
1630074930000|2021-08-27 14:35:30|4052|4051.5|4052|4051.5|4052|4051.5|4052|4051|164
1630074940000|2021-08-27 14:35:40|4052.5|4051|4051.5|4050.5|4052.5|4051|4051.5|4050.5|820
1630074960000|2021-08-27 14:36:00|4051|4050|4050.5|4050|4051|4050|4050.5|4050|1148
1630074980000|2021-08-27 14:36:20|4050|4049.5|4050|4049.5|4050.5|4050|4050|4049.5|855
1630074990000|2021-08-27 14:36:30|4050.5|4050|4051|4050|4051|4050|4050.5|4050|320
1630075000000|2021-08-27 14:36:40|4050.5||4050.5||4050.5||4050.5||0
1630075010000|2021-08-27 14:36:50|4051||4050.5||4051||4050.5||203
1630075020000|2021-08-27 14:37:00||4049.5||4050||4050||4049.5|61
1630075030000|2021-08-27 14:37:10|4051|4050.5|4051|4050.5|4051|4050.5|4051|4050.5|1218
1630075050000|2021-08-27 14:37:30|4051.5|4051|4051.5|4050.5|4051.5|4051|4051.5|4050.5|785
1630075080000|2021-08-27 14:38:00|4051|4051|4051|4050.5|4051|4051|4051|4050.5|276
1630075090000|2021-08-27 14:38:10|4050.5|4050|4049.5|4049|4050.5|4050|4049.5|4049|1351
1630075130000|2021-08-27 14:38:50|||||||||50
1630075140000|2021-08-27 14:39:00|4049|4048.5|4049.5|4049|4049.5|4049|4049|4048|2202
1630075160000|2021-08-27 14:39:20|4050|4049.5|4049.5|4049|4050|4049.5|4049.5|4049|369
1630075170000|2021-08-27 14:39:30|4050|4049.5|4050|4049.5|4050|4049.5|4050|4049.5|476
1630075180000|2021-08-27 14:39:40|4049.5|4049|4049.5|4049|4049.5|4049|4049.5|4049|549
1630075190000|2021-08-27 14:39:50|4049|4048.5|4049.5|4048.5|4049.5|4049|4049|4048.5|528
1630075210000|2021-08-27 14:40:10|4049||4049.5||4049.5||4049||0
1630075220000|2021-08-27 14:40:20|||||||||175
1630075230000|2021-08-27 14:40:30|4049|4048|4048.5|4047.5|4049|4048|4048|4047.5|2650
1630075240000|2021-08-27 14:40:40|4049|4048|4049.5|4048.5|4049.5|4048.5|4049|4048|1130
1630075250000|2021-08-27 14:40:50|4049|4048|4048.5|4047.5|4049.5|4048|4048|4047.5|1591
1630075260000|2021-08-27 14:41:00||4048||4047.5||4048||4047.5|200
1630075320000|2021-08-27 14:42:00|||||||||7
1630075340000|2021-08-27 14:42:20|4048|4047|4047.5|4047|4048.5|4047|4047.5|4047|1502
1630075350000|2021-08-27 14:42:30|4048|4047.5|4048|4047|4048.5|4047.5|4047.5|4047|913
1630075380000|2021-08-27 14:43:00|4047.5||4047.5||4048||4047.5||8
1630075390000|2021-08-27 14:43:10|||||||||1
1630075410000|2021-08-27 14:43:30|4048|4047.5|4048|4047|4048|4047.5|4048|4047|547
1630075430000|2021-08-27 14:43:50||4047.5||4047.5||4047.5||4047|349
1630075440000|2021-08-27 14:44:00|4048.5|4048|4048.5|4047.5|4048.5|4048|4048|4047.5|821
1630075450000|2021-08-27 14:44:10|4048|4048|4048|4047.5|4048|4048|4048|4047.5|344
1630075470000|2021-08-27 14:44:30|4048.5||4048.5||4048.5||4048.5||0
1630075480000|2021-08-27 14:44:40|4048|4048|4048|4047|4048.5|4048|4047.5|4047|1394
1630075490000|2021-08-27 14:44:50|4047.5||4047.5||4047.5||4047.5||274
1630075510000|2021-08-27 14:45:10|4048|4047.5|4048|4047.5|4048|4047.5|4048|4047.5|121
1630075520000|2021-08-27 14:45:20|4047.5|4047|4048|4047|4048|4047|4047.5|4047|42
1630075540000|2021-08-27 14:45:40||4047.5||4047.5||4047.5||4047.5|3
1630075560000|2021-08-27 14:46:00||4047||4047||4047||4047|88
1630075570000|2021-08-27 14:46:10|4047.5|4047.5|4047.5|4047|4048|4047.5|4047.5|4047|70
1630075580000|2021-08-27 14:46:20|4048|4047.5|4047.5|4047|4048|4047.5|4047.5|4047|1148
1630075590000|2021-08-27 14:46:30|4048|4047.5|4047.5|4047|4048|4047.5|4047.5|4047|32
1630075600000|2021-08-27 14:46:40|4048|4047.5|4048|4047.5|4048|4047.5|4048|4047.5|150
1630075610000|2021-08-27 14:46:50|||||||||1280
1630075620000|2021-08-27 14:47:00|4047.5|4047|4047.5|4047|4047.5|4047|4047.5|4047|647
1630075630000|2021-08-27 14:47:10|4048||4048||4048||4048||0
1630075640000|2021-08-27 14:47:20|4047.5|4047.5|4048|4047.5|4048|4047.5|4047.5|4047.5|320
1630075650000|2021-08-27 14:47:30|4047.5|4047|4048|4047|4048|4047|4047.5|4047|495
1630075660000|2021-08-27 14:47:40||4047.5||4047.5||4047.5||4047|123
1630075680000|2021-08-27 14:48:00|4048.5|4048|4048.5|4048|4049|4048|4048.5|4048|590
1630075690000|2021-08-27 14:48:10|4049||4049||4049||4048.5||525
1630075700000|2021-08-27 14:48:20|4048.5|4048.5|4049|4048|4049|4048.5|4048.5|4048|468
1630075720000|2021-08-27 14:48:40|4049.5|4048.5|4049.5|4048.5|4049.5|4048.5|4049.5|4048.5|1437
1630075730000|2021-08-27 14:48:50||4049||4048.5||4049||4048.5|385
1630075740000|2021-08-27 14:49:00|4049||4049.5||4049.5||4049||500
1630075760000|2021-08-27 14:49:20|4049|4049|4049.5|4048.5|4049.5|4049|4049|4048.5|480
1630075780000|2021-08-27 14:49:40|4049||4049.5||4049.5||4049||695
1630075790000|2021-08-27 14:49:50|4049|4049|4049.5|4049|4049.5|4049|4049|4048.5|1904
1630075800000|2021-08-27 14:50:00|4050||4050||4050||4049.5||741
1630075820000|2021-08-27 14:50:20|4049.5||4050||4050||4049.5||26
1630075840000|2021-08-27 14:50:40|4049.5|4049.5|4050|4049.5|4050|4049.5|4049.5|4049|662
1630075850000|2021-08-27 14:50:50|4049.5|4049|4050|4049|4050|4049.5|4049.5|4049|1269
1630075870000|2021-08-27 14:51:10|4050.5|4049.5|4051|4050|4051|4050|4050.5|4049.5|1349
1630075880000|2021-08-27 14:51:20|4050.5|4050.5|4050.5|4049.5|4051|4050.5|4050|4049.5|3695
1630075930000|2021-08-27 14:52:10|4050||4050||4050.5||4050||1800
1630075940000|2021-08-27 14:52:20|4050.5||4050.5||4050.5||4050.5||3
1630075950000|2021-08-27 14:52:30|||||||||73
1630075970000|2021-08-27 14:52:50|4050|4050|4050.5|4049.5|4050.5|4050|4050|4049.5|3001
1630075980000|2021-08-27 14:53:00|4050||4050||4050||4050||178
1630075990000|2021-08-27 14:53:10|||||||||12
1630076000000|2021-08-27 14:53:20|4050.5||4050.5||4050.5||4050.5||64
1630076010000|2021-08-27 14:53:30|4050||4050||4050||4050||100
1630076020000|2021-08-27 14:53:40|4049.5|4049|4049|4048|4049.5|4049|4049|4048|3810
1630076030000|2021-08-27 14:53:50||4048.5||4048||4048.5||4048|62
1630076070000|2021-08-27 14:54:30||4048.5||4048.5||4048.5||4048.5|0
1630076090000|2021-08-27 14:54:50|4049.5|4049|4049.5|4048.5|4049.5|4049|4049|4048.5|685
1630076100000|2021-08-27 14:55:00|||||||||151
1630076110000|2021-08-27 14:55:10|4050|4049|4050.5|4049.5|4050.5|4049.5|4050|4049|1541
1630076120000|2021-08-27 14:55:20|4051|4050|4053|4052|4053|4052|4051|4050|1037
1630076130000|2021-08-27 14:55:30|4052.5|4051.5|4052.5|4051.5|4053|4052|4052|4051.5|396
1630076140000|2021-08-27 14:55:40|4052|4052|4053.5|4052.5|4053.5|4052.5|4052|4051.5|840
1630076150000|2021-08-27 14:55:50|4054|4053|4053.5|4052.5|4054|4053|4053|4052.5|1100
1630076160000|2021-08-27 14:56:00|4053|4052|4053|4052|4053|4052|4053|4052|957
1630076170000|2021-08-27 14:56:10|4053.5|4052.5|4053.5|4052.5|4053.5|4052.5|4053.5|4052.5|503
1630076180000|2021-08-27 14:56:20|4053|4052|4053|4052|4053|4052|4053|4052|1095
1630076190000|2021-08-27 14:56:30|4053.5|4052.5|4054.5|4053.5|4054.5|4053.5|4053.5|4052.5|765
1630076200000|2021-08-27 14:56:40|4055|4054|4055|4054|4055.5|4054.5|4054.5|4054|1850
1630076220000|2021-08-27 14:57:00|4054.5|4053.5|4054.5|4053.5|4054.5|4053.5|4054|4053.5|1590
1630076230000|2021-08-27 14:57:10|4054||4054||4054||4054||644
1630076240000|2021-08-27 14:57:20|4054.5||4054.5||4054.5||4054.5||726
1630076250000|2021-08-27 14:57:30|4055|4054|4055|4054.5|4055|4054.5|4055|4054|839
1630076260000|2021-08-27 14:57:40|4055.5||4055.5||4056||4055.5||834
1630076280000|2021-08-27 14:58:00|||||||||181
1630076290000|2021-08-27 14:58:10|4055|4054|4055.5|4054.5|4055.5|4054.5|4055|4054|2063
1630076300000|2021-08-27 14:58:20|||||||||24
1630076320000|2021-08-27 14:58:40|4055||4055.5||4055.5||4055||1098
1630076330000|2021-08-27 14:58:50||4055||4055||4055||4055|507
1630076340000|2021-08-27 14:59:00|4056|4055.5|4056.5|4055.5|4056.5|4055.5|4056|4055.5|2430
1630076350000|2021-08-27 14:59:10|4056|4055|4056|4055|4056|4055.5|4055.5|4055|1247
1630076360000|2021-08-27 14:59:20|4056.5|4055.5|4056|4055|4056.5|4055.5|4055.5|4055|721
1630076370000|2021-08-27 14:59:30|4055.5|4054.5|4055|4054|4055.5|4054.5|4054.5|4054|1823
1630076380000|2021-08-27 14:59:40|4054.5|4053.5|4054.5|4053.5|4054.5|4053.5|4054|4053.5|430
1630076400000|2021-08-27 15:00:00|4054|4053|4054|4053|4054.5|4053|4053|4052.5|3061
1630076410000|2021-08-27 15:00:10|4053.5|4052.5|4053.5|4052.5|4053.5|4052.5|4053.5|4052.5|0
1630076420000|2021-08-27 15:00:20|4054|4053|4054.5|4053.5|4054.5|4053.5|4054|4053|1664
1630076430000|2021-08-27 15:00:30|4054|4054|4055|4054.5|4055.5|4054.5|4054|4054|1276
1630076440000|2021-08-27 15:00:40|4055.5||4055||4055.5||4055||76
1630076450000|2021-08-27 15:00:50|4055.5|4054|4055.5|4054.5|4055.5|4054.5|4055.5|4054|694
1630076460000|2021-08-27 15:01:00|4055|4054|4054.5|4054|4055|4054.5|4054.5|4054|1288
1630076470000|2021-08-27 15:01:10|4055||4055||4055||4054.5||923
1630076480000|2021-08-27 15:01:20|4054.5||4055||4055||4054.5||138
1630076490000|2021-08-27 15:01:30|||||||||404
1630076500000|2021-08-27 15:01:40|4054.5|4053.5|4054|4053|4055|4053.5|4054|4053|3658
1630076510000|2021-08-27 15:01:50|4053.5||4054||4054||4053.5||100
1630076520000|2021-08-27 15:02:00|4053.5||4054||4054||4053.5||1075
1630076530000|2021-08-27 15:02:10|4053.5||4054||4054||4053.5||624
1630076550000|2021-08-27 15:02:30|4053.5|4052.5|4053|4052|4053.5|4053|4052.5|4052|1713
1630076560000|2021-08-27 15:02:40|4052.5|4052.5|4053|4052|4053|4052.5|4052.5|4052|979
1630076570000|2021-08-27 15:02:50|4053.5|4052.5|4053|4052|4053.5|4053|4053|4052|1985
1630076580000|2021-08-27 15:03:00|4053.5||4053.5||4053.5||4053.5||0
1630076590000|2021-08-27 15:03:10|4053||4053||4053||4053||160
1630076600000|2021-08-27 15:03:20|4052.5|4051.5|4052.5|4051.5|4052.5|4052|4052.5|4051.5|1845
1630076620000|2021-08-27 15:03:40|4052||4052.5||4052.5||4052||47
1630076660000|2021-08-27 15:04:20|4052|4052|4052.5|4051.5|4052.5|4052|4052|4051.5|1657
1630076670000|2021-08-27 15:04:30|4052||4052.5||4052.5||4052||1153
1630076690000|2021-08-27 15:04:50|4052|4052|4052.5|4052|4052.5|4052|4052|4052|136
1630076700000|2021-08-27 15:05:00|4052|4051.5|4052.5|4051.5|4052.5|4051.5|4052|4051.5|1091
1630076710000|2021-08-27 15:05:10|4052||4052.5||4052.5||4052||0
1630076730000|2021-08-27 15:05:30|4053|4052|4052.5|4052|4053|4052.5|4052.5|4051.5|1683
1630076740000|2021-08-27 15:05:40||4051.5||4052||4052||4051.5|96
1630076750000|2021-08-27 15:05:50|4053|4052.5|4052.5|4052|4053|4052.5|4052.5|4052|348
1630076760000|2021-08-27 15:06:00|4053||4052.5||4053||4052.5||1339
1630076770000|2021-08-27 15:06:10|4052|4051.5|4052|4051|4052|4051.5|4051.5|4051|1590
1630076780000|2021-08-27 15:06:20|||||||||35
1630076810000|2021-08-27 15:06:50|4051.5||4051.5||4051.5||4051.5||276
1630076820000|2021-08-27 15:07:00|4052||4052||4052||4052||0
1630076830000|2021-08-27 15:07:10|4051.5|4050.5|4052|4051|4052|4051|4051|4050.5|1386
1630076840000|2021-08-27 15:07:20|4052.5|4051.5|4052.5|4051.5|4052.5|4051.5|4052.5|4051.5|1263
1630076850000|2021-08-27 15:07:30|4053|4052|4052.5|4052|4053|4052|4052.5|4051.5|94
1630076860000|2021-08-27 15:07:40|4053||4053||4053||4053||334
1630076880000|2021-08-27 15:08:00|4052.5|4051.5|4052.5|4051.5|4053|4052|4052|4051.5|1859
1630076890000|2021-08-27 15:08:10|4052|4051|4052|4051|4052|4051|4051.5|4051|1025
1630076900000|2021-08-27 15:08:20|4052.5|4051.5|4052|4051|4052.5|4051.5|4052|4051|992
1630076920000|2021-08-27 15:08:40|||||||||275
1630076940000|2021-08-27 15:09:00|4052.5|4051.5|4052.5|4051.5|4052.5|4052|4052.5|4051.5|250
1630076960000|2021-08-27 15:09:20|4053|4052|4053|4052|4053|4052|4053|4052|791
1630076970000|2021-08-27 15:09:30|4052.5||4053||4053||4052.5||964
1630076980000|2021-08-27 15:09:40|4052.5|4052.5|4052.5|4052|4053|4052.5|4052.5|4052|1015
1630076990000|2021-08-27 15:09:50|4053||4052.5||4053||4052.5||387
1630077000000|2021-08-27 15:10:00|4052|4051.5|4051.5|4050.5|4052.5|4052|4051.5|4050.5|4034
1630077010000|2021-08-27 15:10:10||4051||4050.5||4051||4050.5|124
1630077030000|2021-08-27 15:10:30|4051|4050|4051|4050|4051.5|4050.5|4051|4050|548
1630077050000|2021-08-27 15:10:50|4051.5|4050.5|4051.5|4050.5|4051.5|4051|4051.5|4050.5|635
1630077070000|2021-08-27 15:11:10|4052|4051|4052.5|4051.5|4052.5|4051.5|4052|4051|1494
1630077080000|2021-08-27 15:11:20|4053|4052|4052.5|4051.5|4053|4052|4052.5|4051.5|1611
1630077090000|2021-08-27 15:11:30|4052|4051|4052|4051.5|4052.5|4051.5|4052|4051|1727
1630077100000|2021-08-27 15:11:40|||||||||180
1630077110000|2021-08-27 15:11:50|4052.5|4052|4052.5|4051.5|4052.5|4052|4052.5|4051.5|986
1630077120000|2021-08-27 15:12:00|4053|4052|4052.5|4052|4053|4052|4052.5|4052|2269
1630077130000|2021-08-27 15:12:10||4051.5||4052||4052||4051.5|123
1630077140000|2021-08-27 15:12:20|4053||4052.5||4053||4052.5||1543
1630077150000|2021-08-27 15:12:30|4053||4052.5||4053||4052.5||262
1630077170000|2021-08-27 15:12:50|4052|4051.5|4052.5|4051.5|4052.5|4052|4052|4051.5|1321
1630077220000|2021-08-27 15:13:40||4052||4052||4052||4052|90
1630077230000|2021-08-27 15:13:50|4052|4051.5|4052.5|4051.5|4052.5|4052|4052|4051.5|1097
1630077240000|2021-08-27 15:14:00|4052|4051|4051.5|4051|4052|4051|4051.5|4051|1040
1630077260000|2021-08-27 15:14:20|4052|4051.5|4051.5|4051|4052|4051.5|4051.5|4051|622
1630077270000|2021-08-27 15:14:30|4052||4052||4052||4052||500
1630077280000|2021-08-27 15:14:40|4051.5|4051.5|4052|4051|4052|4051.5|4051.5|4051|3116
1630077300000|2021-08-27 15:15:00|4051.5|4050.5|4051|4050|4051.5|4050.5|4051|4050|1170
1630077320000|2021-08-27 15:15:20|4050.5|4049.5|4050.5|4050|4050.5|4050|4050|4049.5|635
1630077330000|2021-08-27 15:15:30|4050|4049.5|4050.5|4049.5|4050.5|4049.5|4050|4049.5|158
1630077340000|2021-08-27 15:15:40|4050||4050||4050||4050||130
1630077350000|2021-08-27 15:15:50|4049.5|4049|4049.5|4049|4050|4049.5|4049.5|4049|596
1630077360000|2021-08-27 15:16:00|4049|4048.5|4049.5|4048.5|4049.5|4048.5|4049|4048.5|620
1630077370000|2021-08-27 15:16:10||4049||4048.5||4049||4048.5|393
1630077380000|2021-08-27 15:16:20|||||||||248
1630077390000|2021-08-27 15:16:30|||||||||500
1630077420000|2021-08-27 15:17:00|4049|4048|4048|4047.5|4049|4048|4048|4047.5|1842
1630077430000|2021-08-27 15:17:10|4047.5|4046.5|4047.5|4046.5|4047.5|4046.5|4047.5|4046.5|576
1630077450000|2021-08-27 15:17:30|4047|4046|4047|4046.5|4047|4046.5|4046.5|4046|724
1630077470000|2021-08-27 15:17:50|||||||||145
1630077480000|2021-08-27 15:18:00|4046.5|4046|4046.5|4045.5|4047|4046|4046.5|4045.5|1403
1630077490000|2021-08-27 15:18:10|4047|4046|4047.5|4046.5|4047.5|4047|4046.5|4046|1483
1630077500000|2021-08-27 15:18:20|4048|4047|4048|4047|4048|4047.5|4048|4047|471
1630077510000|2021-08-27 15:18:30|4047.5|4046.5|4048|4047|4048|4047|4047.5|4046.5|1144
1630077520000|2021-08-27 15:18:40|4047.5|4047.5|4048|4047.5|4048|4047.5|4047.5|4047.5|1452
1630077530000|2021-08-27 15:18:50|4047.5|4047|4048.5|4047.5|4048.5|4047.5|4047.5|4047|3145
1630077550000|2021-08-27 15:19:10||4048||4047.5||4048||4047.5|431
1630077570000|2021-08-27 15:19:30|4048|4047|4048|4047|4048|4047.5|4047.5|4047|2097
1630077580000|2021-08-27 15:19:40|4047.5|4047.5|4048.5|4048|4049|4048.5|4047.5|4047.5|2216
1630077590000|2021-08-27 15:19:50|4048|4047.5|4048|4047.5|4048.5|4048|4048|4047.5|3580
1630077600000|2021-08-27 15:20:00|4048.5||4048.5||4048.5||4048.5||177
1630077610000|2021-08-27 15:20:10|||||||||24
1630077650000|2021-08-27 15:20:50|4049|4048|4049.5|4049|4050|4049.5|4048.5|4048|3399
1630077660000|2021-08-27 15:21:00|4049|4048.5|4049.5|4048.5|4049.5|4049|4049|4048.5|1539
1630077670000|2021-08-27 15:21:10|4049|4049|4049.5|4048.5|4049.5|4049|4049|4048.5|484
1630077680000|2021-08-27 15:21:20|4050|4049|4050|4049|4050|4049.5|4049.5|4049|1133
1630077690000|2021-08-27 15:21:30|4049.5|4048.5|4049.5|4048.5|4049.5|4049|4049.5|4048.5|840
1630077710000|2021-08-27 15:21:50|4050|4049|4050|4049|4050|4049.5|4050|4049|1226
1630077720000|2021-08-27 15:22:00|4049.5|4048.5|4050|4049|4050|4049|4049|4048.5|1379
1630077730000|2021-08-27 15:22:10|4049.5||4050||4050||4049.5||0
1630077740000|2021-08-27 15:22:20|4049.5||4050||4050||4049.5||150
1630077750000|2021-08-27 15:22:30|4049.5|4048.5|4049|4048.5|4049.5|4049|4048.5|4048|2808
1630077770000|2021-08-27 15:22:50|4049.5||4049.5||4049.5||4049||466
1630077780000|2021-08-27 15:23:00|4050|4049|4050.5|4050|4050.5|4050|4050|4049|3141
1630077790000|2021-08-27 15:23:10|4050|4049.5|4050.5|4049.5|4050.5|4049.5|4050|4049.5|862
1630077800000|2021-08-27 15:23:20|4051|4050|4050.5|4049.5|4051|4050.5|4050|4049.5|3220
1630077810000|2021-08-27 15:23:30|||||||||144
1630077820000|2021-08-27 15:23:40|4050||4050||4050||4050||0
1630077840000|2021-08-27 15:24:00|4050.5|4050|4049.5|4048.5|4050.5|4050|4049|4048.5|3103
1630077850000|2021-08-27 15:24:10|4049||4049.5||4049.5||4049||217
1630077860000|2021-08-27 15:24:20|4049|4049|4049|4048.5|4049.5|4049|4049|4048.5|353
1630077870000|2021-08-27 15:24:30|4048.5|4048|4049|4048.5|4049|4048.5|4048.5|4048|270
1630077880000|2021-08-27 15:24:40|4048.5|4048|4049|4048|4049|4048.5|4048.5|4048|575
1630077890000|2021-08-27 15:24:50|4048.5||4048.5||4049||4048.5||0
1630077900000|2021-08-27 15:25:00|4048|4047.5|4048|4047.5|4048|4047.5|4048|4047.5|2023
1630077910000|2021-08-27 15:25:10|4048.5|4048|4048|4047|4048.5|4048|4047.5|4047|1198
1630077920000|2021-08-27 15:25:20|4048.5|4047.5|4048|4047.5|4048.5|4047.5|4047.5|4047|1221
1630077930000|2021-08-27 15:25:30|4048.5||4048||4048.5||4048||0
1630077940000|2021-08-27 15:25:40|4048.5||4048.5||4048.5||4048.5||0
1630077960000|2021-08-27 15:26:00|4049|4048|4048|4047.5|4049|4048.5|4047.5|4047|7631
1630077970000|2021-08-27 15:26:10|4047.5|4047|4048.5|4047.5|4048.5|4047.5|4047.5|4047|1697
1630077980000|2021-08-27 15:26:20|4048||4048||4048||4048||382
1630077990000|2021-08-27 15:26:30|4048.5|4048|4048|4047.5|4048.5|4048|4048|4047.5|667
1630078000000|2021-08-27 15:26:40|||||||||375
1630078010000|2021-08-27 15:26:50|4047.5|4047|4048.5|4047.5|4048.5|4047.5|4047.5|4046.5|2375
1630078020000|2021-08-27 15:27:00|4048|4048|4048.5|4047.5|4048.5|4048|4048|4047.5|7864
1630078030000|2021-08-27 15:27:10|4048||4048.5||4048.5||4048||118
1630078040000|2021-08-27 15:27:20|||||||||58
1630078050000|2021-08-27 15:27:30|4048|4048|4048.5|4047.5|4049|4048.5|4048|4047.5|4684
1630078060000|2021-08-27 15:27:40|4048||4048||4048.5||4048||50
1630078070000|2021-08-27 15:27:50|4048.5|4048|4049|4048.5|4049|4048.5|4048|4047.5|1805
1630078080000|2021-08-27 15:28:00||4048||4048||4048||4048|1667
1630078090000|2021-08-27 15:28:10|4048.5|4048.5|4049|4048|4049|4048.5|4048.5|4048|588
1630078100000|2021-08-27 15:28:20|4048.5|4047.5|4048.5|4047.5|4048.5|4048|4048.5|4047.5|766
1630078120000|2021-08-27 15:28:40|||||||||51
1630078130000|2021-08-27 15:28:50|4048|4048|4048|4047|4048|4048|4048|4047|873
1630078140000|2021-08-27 15:29:00|4047.5|4046.5|4047.5|4046.5|4047.5|4046.5|4047|4046|438
1630078150000|2021-08-27 15:29:10|4047|4046|4047|4046|4047.5|4046.5|4047|4046|600
1630078160000|2021-08-27 15:29:20|4046.5|4045.5|4047|4046|4047|4046|4046|4045.5|903
1630078170000|2021-08-27 15:29:30|||||||||171
1630078180000|2021-08-27 15:29:40|4047.5|4046.5|4049.5|4048|4049.5|4048|4047.5|4046.5|2909
1630078190000|2021-08-27 15:29:50|4049||4049.5||4049.5||4049||6
1630393220000|2021-08-31 07:00:20|4057|4054.5|4063.5|4060.5|4065.5|4060.5|4056.5|4054.5|1800
1630393230000|2021-08-31 07:00:30|4063|4059|4060|4057|4063|4060.5|4058.5|4055.5|4538
1630393240000|2021-08-31 07:00:40|4059.5|4057.5|4059.5|4058|4060|4059.5|4059|4057|2013
1630393250000|2021-08-31 07:00:50|4059|4057.5|4056.5|4053|4059.5|4058|4054.5|4051.5|3889
1630393260000|2021-08-31 07:01:00|4057|4053.5|4053|4050|4057.5|4055|4052.5|4050|3032
1630393270000|2021-08-31 07:01:10|4053.5|4050.5|4055.5|4053|4055.5|4053|4053.5|4050.5|963
1630393280000|2021-08-31 07:01:20|4055|4053.5|4050.5|4049|4056|4054|4050|4049|5655
1630393290000|2021-08-31 07:01:30|4051.5|4049.5|4052|4049.5|4052.5|4051|4048|4047|3357
1630393300000|2021-08-31 07:01:40|4051.5|4050|4051.5|4049.5|4052.5|4050.5|4050|4048|4348
1630393310000|2021-08-31 07:01:50|4051|4051.5|4050|4048.5|4053|4051.5|4049|4047|2856
1630393320000|2021-08-31 07:02:00|4051|4049|4052|4050|4052.5|4050|4050|4048.5|3035
1630393330000|2021-08-31 07:02:10|4051.5|4049.5|4049|4047.5|4051.5|4050|4047|4045|1579
1630393340000|2021-08-31 07:02:20|4049.5|4047|4052|4049.5|4052.5|4049.5|4049|4047|1962
1630393350000|2021-08-31 07:02:30|4051.5|4049|4052.5|4050|4053|4050.5|4051.5|4048.5|387
1630393360000|2021-08-31 07:02:40|4052|4050.5|4052|4050.5|4052.5|4050.5|4051.5|4050|278
1630393370000|2021-08-31 07:02:50|4052.5|4048.5|4050.5|4047.5|4052.5|4048.5|4050.5|4047.5|696
1630393380000|2021-08-31 07:03:00|4050|4048|4050.5|4048.5|4050.5|4049|4049.5|4047.5|647
1630393390000|2021-08-31 07:03:10|4050|4047.5|4049.5|4047.5|4050.5|4048.5|4049|4046.5|921
1630393400000|2021-08-31 07:03:20|4049|4047|4050|4048.5|4051|4050.5|4049|4047|2314
1630393410000|2021-08-31 07:03:30|4049.5|4047.5|4044|4041.5|4050|4047.5|4043.5|4041|7179
1630393420000|2021-08-31 07:03:40|4043.5|4041|4041.5|4040|4044|4042.5|4040.5|4039|6499
1630393430000|2021-08-31 07:03:50|4042.5|4041|4046.5|4044.5|4046.5|4044.5|4042|4040.5|1764
1630393440000|2021-08-31 07:04:00|4047|4045|4047.5|4046.5|4049|4047|4046.5|4044.5|1269
1630393450000|2021-08-31 07:04:10|4048.5|4047|4047.5|4046|4048.5|4047|4047|4045.5|874
1630393460000|2021-08-31 07:04:20|4047|4046.5|4049.5|4048.5|4050|4048.5|4047|4046.5|481
1630393470000|2021-08-31 07:04:30|4050.5|4049|4051|4049.5|4051|4049.5|4049.5|4048.5|506
1630393480000|2021-08-31 07:04:40|4050.5|4050|4049|4047.5|4051|4050|4048|4046.5|1704
1630393490000|2021-08-31 07:04:50|4048.5|4047|4049|4046.5|4049|4047.5|4047.5|4045.5|674
1630393500000|2021-08-31 07:05:00|4049.5|4047.5|4048|4047|4049.5|4048|4048|4046.5|2088
1630393510000|2021-08-31 07:05:10|4049|4047.5|4047|4045.5|4049|4047.5|4046.5|4045.5|794
1630393520000|2021-08-31 07:05:20|4046.5|4044.5|4045|4043.5|4046.5|4045.5|4045|4043.5|363
1630393530000|2021-08-31 07:05:30|4044.5|4043|4043.5|4041|4044.5|4043.5|4043.5|4041|568
1630393540000|2021-08-31 07:05:40|4043||4042||4043||4042||0
1630393550000|2021-08-31 07:05:50|4041.5|4041.5|4044.5|4042.5|4044.5|4042.5|4041.5|4041.5|971
1630393560000|2021-08-31 07:06:00|4044|4042|4046|4044.5|4046.5|4044.5|4044|4042|1421
1630393570000|2021-08-31 07:06:10|4045.5|4044|4044|4042.5|4045.5|4044|4043.5|4042.5|1431
1630393580000|2021-08-31 07:06:20|4044.5|4044|4044.5|4042.5|4045|4044|4042.5|4041.5|2804
1630393590000|2021-08-31 07:06:30|4045|4043|4044.5|4043|4045|4043|4043.5|4043|84
1630393600000|2021-08-31 07:06:40|4044|4043.5|4043|4041.5|4044.5|4043.5|4042.5|4041|1395
1630393610000|2021-08-31 07:06:50|4042.5|4042|4043|4041.5|4043.5|4042.5|4042.5|4041.5|827
1630393620000|2021-08-31 07:07:00|4042.5|4042|4043|4042|4044|4043|4042.5|4042|1722
1630393630000|2021-08-31 07:07:10|4043.5|4042.5|4042|4040.5|4044|4043|4042|4040.5|1776
1630393640000|2021-08-31 07:07:20|4041.5|4039.5|4040|4039|4042|4039.5|4039.5|4038|1055
1630393650000|2021-08-31 07:07:30|4039.5|4038|4038.5|4037|4039.5|4038|4037.5|4035.5|867
1630393660000|2021-08-31 07:07:40|4038|4037.5|4037.5|4036|4039|4038.5|4037|4036|4167
1630393670000|2021-08-31 07:07:50|4038|4036.5|4038.5|4037|4038.5|4037.5|4037.5|4036|2114
1630393680000|2021-08-31 07:08:00|4038|4037.5|4040.5|4039.5|4041|4039.5|4038|4037.5|5152
1630393690000|2021-08-31 07:08:10|4040|4039|4041|4040.5|4042.5|4041|4039.5|4039|5096
1630393700000|2021-08-31 07:08:20|4041.5|4041|4040.5|4039.5|4042|4041|4040.5|4039.5|2805
1630393710000|2021-08-31 07:08:30|4041.5|4040|4039|4037.5|4042|4040.5|4038.5|4037.5|2032
1630393720000|2021-08-31 07:08:40|4039.5|4038|4039|4038|4040|4038.5|4038.5|4037|794
1630393730000|2021-08-31 07:08:50|4038.5|4037|4038.5|4038|4039|4038.5|4038|4037|1465
1630393740000|2021-08-31 07:09:00|4039|4038.5|4039|4038.5|4039.5|4038.5|4039|4038.5|2441
1630393750000|2021-08-31 07:09:10|4039.5|4039|4043|4042|4043|4042|4039|4039|4060
1630393760000|2021-08-31 07:09:20|4043.5|4042.5|4040.5|4039.5|4044|4042.5|4040.5|4039.5|2092
1630393770000|2021-08-31 07:09:30|4041.5|4039|4039|4038|4041.5|4040|4039|4037|864
1630393780000|2021-08-31 07:09:40|4039.5|4038.5|4040.5|4039.5|4040.5|4039.5|4039.5|4038.5|675
1630393790000|2021-08-31 07:09:50|4041|4040|4041.5|4040.5|4042|4040.5|4040.5|4040|2210
1630393800000|2021-08-31 07:10:00|4042|4041|4041.5|4040.5|4042.5|4042|4041.5|4040.5|2133
1630393810000|2021-08-31 07:10:10|4041|4041|4040|4038.5|4041.5|4041|4040|4038.5|1243
1630393820000|2021-08-31 07:10:20|4040.5||4040||4040.5||4039.5||108
1630393830000|2021-08-31 07:10:30|4040.5|4038|4038.5|4038|4040.5|4038.5|4038.5|4037|4213
1630393840000|2021-08-31 07:10:40|4038|4037|4037.5|4037|4038|4037|4037|4036|2560
1630393850000|2021-08-31 07:10:50|4038|4037.5|4039|4037.5|4039|4038|4037.5|4037|1881
1630393860000|2021-08-31 07:11:00|4038.5|4038|4040|4039.5|4040.5|4039.5|4038.5|4038|2889
1630393870000|2021-08-31 07:11:10|4040.5|4040|4040.5|4039.5|4041|4040|4040.5|4039.5|1050
1630393880000|2021-08-31 07:11:20|||||||||81
1630393890000|2021-08-31 07:11:30|4041|4040|4043.5|4041.5|4043.5|4041.5|4041|4039.5|1085
1630393910000|2021-08-31 07:11:50|4044|4042|4045.5|4044.5|4045.5|4044.5|4043.5|4042|424
1630393920000|2021-08-31 07:12:00|4045|4044|4044.5|4043.5|4045|4044|4043.5|4042.5|2094
1630393930000|2021-08-31 07:12:10|4045|4044|4045|4044.5|4045.5|4044.5|4045|4044|1176
1630393940000|2021-08-31 07:12:20|4044.5|4044|4043|4041.5|4044.5|4044|4043|4041.5|966
1630393950000|2021-08-31 07:12:30|4042.5|4042|4045|4043.5|4045|4043.5|4042.5|4042|2153
1630393960000|2021-08-31 07:12:40|4045.5|4044|4046|4045.5|4046|4045.5|4045.5|4044|324
1630393970000|2021-08-31 07:12:50|4045.5|4045|4045.5|4044.5|4045.5|4045|4045.5|4044.5|689
1630393980000|2021-08-31 07:13:00|4045|4044|4044|4043|4045|4044|4044|4042|238
1630393990000|2021-08-31 07:13:10|4043.5|4042.5|4042.5|4041.5|4043.5|4042.5|4042.5|4041.5|123
1630394000000|2021-08-31 07:13:20|4043|4042|4043.5|4042.5|4043.5|4042.5|4043|4042|702
1630394020000|2021-08-31 07:13:40|4044|4043|4045.5|4044.5|4045.5|4044.5|4043.5|4043|1812
1630394030000|2021-08-31 07:13:50|4046|4044|4045.5|4044|4046|4044|4045.5|4044|46
1630394040000|2021-08-31 07:14:00|||||||||200
1630394050000|2021-08-31 07:14:10||4044.5||4044.5||4044.5||4044|0
1630394060000|2021-08-31 07:14:20|4046|4045|4046|4045|4046|4045.5|4046|4045|745
1630394070000|2021-08-31 07:14:30|4045.5|4044.5|4044.5|4044|4046|4044.5|4044.5|4044|1014
1630394080000|2021-08-31 07:14:40|4044|4043|4042.5|4041.5|4044|4043|4042.5|4041.5|351
1630394090000|2021-08-31 07:14:50|4042|4042|4042|4041|4042.5|4042|4041.5|4040|2644
1630394100000|2021-08-31 07:15:00|4041.5|4041.5|4041.5|4041|4042.5|4041.5|4041.5|4041|734
1630394110000|2021-08-31 07:15:10|4042.5|4041.5|4041|4040|4043|4041.5|4041|4039.5|1430
1630394120000|2021-08-31 07:15:20||4039.5||4040||4040||4039.5|89
1630394130000|2021-08-31 07:15:30|4040.5|4039.5|4039|4037.5|4040.5|4039.5|4039|4037.5|710
1630394140000|2021-08-31 07:15:40|4038.5|4038|4039.5|4038.5|4039.5|4038.5|4038.5|4038|483
1630394150000|2021-08-31 07:15:50|4040|4039|4041|4040.5|4041.5|4041|4039.5|4039|2131
1630394160000|2021-08-31 07:16:00|4040.5|4040|4037.5|4036.5|4040.5|4040|4037|4036|986
1630394170000|2021-08-31 07:16:10|4038|4037|4037.5|4036.5|4038|4037.5|4037|4036.5|444
1630394180000|2021-08-31 07:16:20|4037|4037|4037|4036.5|4037|4037|4037|4036.5|449
1630394190000|2021-08-31 07:16:30|4037.5||4037.5||4037.5||4037||80
1630394210000|2021-08-31 07:16:50|4038|4037|4040|4038.5|4040|4039.5|4038|4036.5|2015
1630394220000|2021-08-31 07:17:00|4039.5|4038|4038.5|4037.5|4040|4038.5|4038.5|4037.5|175
1630394230000|2021-08-31 07:17:10|4038||4038.5||4038.5||4038||6
1630394240000|2021-08-31 07:17:20|4038|4038|4040|4039|4040|4039|4038|4038|392
1630394250000|2021-08-31 07:17:30|4040.5|4039.5|4040.5|4039|4041|4040|4040|4039|582
1630394260000|2021-08-31 07:17:40|4040|4038.5|4039|4038.5|4040.5|4039|4039|4038.5|1050
1630394270000|2021-08-31 07:17:50|4039.5|4039|4039.5|4038.5|4040|4039|4039.5|4038.5|795
1630394280000|2021-08-31 07:18:00|4039|4039|4039.5|4039|4039.5|4039|4039|4038.5|272
1630394290000|2021-08-31 07:18:10|4039|4038.5|4039|4038|4039.5|4039|4038.5|4037.5|2466
1630394300000|2021-08-31 07:18:20|4039.5|4038.5|4039|4038|4039.5|4038.5|4038|4037.5|1200
1630394310000|2021-08-31 07:18:30|||||||||483
1630394320000|2021-08-31 07:18:40|4039.5|4038.5|4039.5|4038.5|4039.5|4039|4038|4037.5|1419
1630394330000|2021-08-31 07:18:50|4040|4039|4040.5|4039.5|4041|4039.5|4039.5|4039|1056
1630394340000|2021-08-31 07:19:00|4040|4040|4041|4040|4041.5|4040.5|4040|4039|1172
1630394350000|2021-08-31 07:19:10|4040.5|4039.5|4040|4039.5|4040.5|4039.5|4040|4039.5|211
1630394360000|2021-08-31 07:19:20|4039.5|4039|4040|4039.5|4040|4039.5|4039.5|4038.5|1241
1630394370000|2021-08-31 07:19:30|4039.5|4039|4039.5|4038.5|4040|4039|4039.5|4038.5|295
1630394380000|2021-08-31 07:19:40|4039|4037.5|4039|4038|4039|4038|4039|4037.5|563
1630394390000|2021-08-31 07:19:50|||||||||711
1630394400000|2021-08-31 07:20:00|4039.5|4039|4041.5|4040|4041.5|4040.5|4039.5|4039|1882
1630394410000|2021-08-31 07:20:10|4041|4039.5|4041.5|4040.5|4042|4040.5|4040.5|4039.5|436
1630394420000|2021-08-31 07:20:20|4042|4041|4043|4042|4043.5|4042|4042|4041|811
1630394430000|2021-08-31 07:20:30|4042.5|4041.5|4041|4039.5|4042.5|4041.5|4040.5|4039|2351
1630394440000|2021-08-31 07:20:40|4040.5|4039|4041.5|4040|4042|4040|4040.5|4039|0
1630394450000|2021-08-31 07:20:50|4041|4040.5|4040|4039|4042|4041.5|4040|4039|1512
1630394460000|2021-08-31 07:21:00|||||||||25
1630394470000|2021-08-31 07:21:10|4039|4038.5|4040|4039|4040|4039|4039|4038|1189
1630394480000|2021-08-31 07:21:20|4039.5||4039.5||4039.5||4039.5||0
1630394490000|2021-08-31 07:21:30|4040|4039.5|4039.5|4038.5|4040|4039.5|4039|4038.5|722
1630394500000|2021-08-31 07:21:40|||||||||1290
1630394510000|2021-08-31 07:21:50|4039|4038|4037.5|4036.5|4039.5|4038|4037|4035.5|3251
1630394520000|2021-08-31 07:22:00|4038|4037|4039|4038|4039|4038|4038|4037|1180
1630394530000|2021-08-31 07:22:10|4039.5|4038.5|4038.5|4038|4039.5|4038.5|4038.5|4038|155
1630394540000|2021-08-31 07:22:20|4039|4037.5|4038|4037.5|4039|4038|4038|4037|2500
1630394550000|2021-08-31 07:22:30|4038.5|4038|4038.5|4037.5|4039.5|4038.5|4038.5|4037.5|1589
1630394560000|2021-08-31 07:22:40|4038||4038||4038||4038||206
1630394570000|2021-08-31 07:22:50|4037.5|4037|4035.5|4034|4037.5|4037|4035|4033.5|1424
1630394580000|2021-08-31 07:23:00|4035|4034.5|4035|4034|4035|4034.5|4035|4034|123
1630394590000|2021-08-31 07:23:10|4034.5||4035||4035||4034.5||255
1630394600000|2021-08-31 07:23:20|4034.5|4033.5|4033.5|4032|4035|4034|4033|4032|1192
1630394610000|2021-08-31 07:23:30|4034|4032.5|4035.5|4034|4036|4035|4034|4032.5|655
1630394620000|2021-08-31 07:23:40|4035||4035||4035.5||4035||0
1630394630000|2021-08-31 07:23:50|4034|4033.5|4031.5|4030.5|4034.5|4033.5|4031.5|4030|1678
1630394640000|2021-08-31 07:24:00|4032|4031|4032|4031|4032.5|4031.5|4031.5|4030.5|999
1630394650000|2021-08-31 07:24:10|4031.5|4030.5|4031.5|4030.5|4031.5|4031|4031.5|4030.5|54
1630394660000|2021-08-31 07:24:20|4032|4031|4031.5|4031|4032|4031.5|4031.5|4031|691
1630394670000|2021-08-31 07:24:30|4032|4031.5|4033|4032|4033.5|4033|4032|4031.5|1513
1630394680000|2021-08-31 07:24:40|4032.5|4031.5|4033.5|4032.5|4033.5|4032.5|4032|4031.5|636
1630394690000|2021-08-31 07:24:50|4033|4032|4032.5|4031.5|4033|4032|4032.5|4031.5|280
1630394700000|2021-08-31 07:25:00|||||||||65
1630394710000|2021-08-31 07:25:10|4033|4032|4034.5|4033|4034.5|4033|4033|4032|687
1630394720000|2021-08-31 07:25:20|4034|4033.5|4034.5|4033.5|4035.5|4034.5|4033.5|4032.5|3845
1630394730000|2021-08-31 07:25:30|4035|4033|4036|4035|4036|4035|4034.5|4033|822
1630394740000|2021-08-31 07:25:40|4035.5|4034|4035.5|4035|4036|4035|4035|4034|402
1630394750000|2021-08-31 07:25:50|4035|4034.5|4035|4034|4035|4034.5|4035|4034|98
1630394760000|2021-08-31 07:26:00|4034.5|4033.5|4035|4034.5|4035.5|4034.5|4034|4033.5|2584
1630394770000|2021-08-31 07:26:10|4035.5|4035|4036|4035|4036|4035|4035.5|4035|152
1630394780000|2021-08-31 07:26:20|4035.5|4034.5|4035|4034|4035.5|4035|4034.5|4034|421
1630394790000|2021-08-31 07:26:30|4035.5|4034.5|4035.5|4035|4035.5|4035|4035|4034.5|1473
1630394800000|2021-08-31 07:26:40|4035|4034.5|4036|4034.5|4036.5|4035.5|4035|4034.5|771
1630394810000|2021-08-31 07:26:50|4035.5|4035|4035.5|4034.5|4035.5|4035|4035|4034.5|164
1630394830000|2021-08-31 07:27:10|||||||||120
1630394840000|2021-08-31 07:27:20|4036|4035|4036.5|4035.5|4036.5|4036|4036|4034.5|2007
1630394850000|2021-08-31 07:27:30|4036|4035|4035.5|4035|4036|4035|4035|4034|1538
1630394860000|2021-08-31 07:27:40|4036|4035.5|4036.5|4035.5|4036.5|4035.5|4036|4035.5|307
1630394870000|2021-08-31 07:27:50||4036||4036||4036||4036|0
1630394880000|2021-08-31 07:28:00|4037|4036.5|4037|4036.5|4037.5|4036.5|4037|4036.5|650
1630394890000|2021-08-31 07:28:10|4037.5|4037|4038|4037|4038.5|4037.5|4037|4036|1203
1630394900000|2021-08-31 07:28:20|||||||||212
1630394920000|2021-08-31 07:28:40|4038.5|4037.5|4039.5|4037.5|4039.5|4038.5|4038.5|4037.5|1574
1630394930000|2021-08-31 07:28:50|4039|4038|4039|4037.5|4039|4038.5|4038.5|4037.5|201
1630394940000|2021-08-31 07:29:00|4038.5|4038|4040|4039|4040|4039|4038.5|4038|452
1630394960000|2021-08-31 07:29:20|4039.5||4040||4040||4039.5||1
1630394970000|2021-08-31 07:29:30|4039.5|4039.5|4040|4039.5|4040|4039.5|4039.5|4039.5|0
1630394980000|2021-08-31 07:29:40|4040.5|4040|4041.5|4040.5|4042|4040.5|4040.5|4040|698
1630394990000|2021-08-31 07:29:50|4041|4040|4041.5|4041|4041.5|4041|4040.5|4040|6007
1630395000000|2021-08-31 07:30:00|4042|4041.5|4042.5|4041.5|4043|4041.5|4042|4041|1634
1630395010000|2021-08-31 07:30:10|4043|4042|4043.5|4042.5|4043.5|4042.5|4043|4042|671
1630395020000|2021-08-31 07:30:20|4043|4043|4043|4042|4043|4043|4042.5|4042|1661
1630395030000|2021-08-31 07:30:30|4043.5|4042.5|4043|4042|4044|4043|4043|4042|2518
1630395040000|2021-08-31 07:30:40|4042.5||4042.5||4042.5||4042.5||237
1630395050000|2021-08-31 07:30:50|4042|4041.5|4042.5|4042|4042.5|4042|4042|4041.5|1918
1630395070000|2021-08-31 07:31:10|4043|4042.5|4042.5|4042|4043|4042.5|4042.5|4042|795
1630395080000|2021-08-31 07:31:20|4043|4042.5|4044|4043|4044.5|4043|4043|4042|368
1630395090000|2021-08-31 07:31:30|4045|4043.5|4044.5|4044|4045|4044|4044|4043.5|895
1630395100000|2021-08-31 07:31:40|4045|4044.5|4045|4044|4045|4044.5|4044.5|4044|874
1630395110000|2021-08-31 07:31:50|4045.5|4044.5|4045.5|4044.5|4046|4045|4045|4044|1045
1630395120000|2021-08-31 07:32:00|4046|4045|4045.5|4044.5|4046|4045.5|4045.5|4044.5|1906
1630395130000|2021-08-31 07:32:10|4045|4044|4045|4044.5|4045.5|4044.5|4044.5|4044|3074
1630395140000|2021-08-31 07:32:20|4044.5|4044|4045|4044.5|4045|4044.5|4044|4043.5|1826
1630395150000|2021-08-31 07:32:30|4044.5|4044|4044|4043.5|4044.5|4044|4044|4043.5|684
1630395160000|2021-08-31 07:32:40|4043.5|4043|4043|4042|4043.5|4043|4043|4042|1060
1630395170000|2021-08-31 07:32:50|4042.5||4042.5||4042.5||4042.5||0
1630395180000|2021-08-31 07:33:00|4043|4042.5|4041|4040.5|4043.5|4043|4041|4040.5|1818
1630395190000|2021-08-31 07:33:10|4041.5||4041||4041.5||4041||0
1630395200000|2021-08-31 07:33:20|4041.5|4041|4042|4041|4042|4041.5|4041.5|4041|1071
1630395210000|2021-08-31 07:33:30|4042.5|4041.5|4043|4042|4043|4042|4042.5|4041.5|411
1630395220000|2021-08-31 07:33:40|4042.5|4042.5|4043|4042|4043|4042.5|4042.5|4042|296
1630395240000|2021-08-31 07:34:00|4043.5|4042.5|4044.5|4043|4044.5|4043.5|4043.5|4042.5|369
1630395250000|2021-08-31 07:34:10|4045|4043.5|4044.5|4043|4045|4044|4044|4043|422
1630395260000|2021-08-31 07:34:20|4045||4045||4045||4045||1
1630395270000|2021-08-31 07:34:30|4044.5||4044.5||4044.5||4044.5||0
1630395280000|2021-08-31 07:34:40|4045|4043.5|4045.5|4045|4046.5|4045|4044.5|4043.5|4343
1630395290000|2021-08-31 07:34:50|4045|4044.5|4045|4044|4045.5|4045|4044.5|4044|1450
1630395300000|2021-08-31 07:35:00|4044.5|4043.5|4044|4043.5|4044.5|4043.5|4044|4043|1783
1630395310000|2021-08-31 07:35:10|4044.5|4044|4043|4042|4044.5|4044|4043|4042|2409
1630395320000|2021-08-31 07:35:20|4042.5|4041.5|4042|4041.5|4042.5|4041.5|4042|4041|220
1630395330000|2021-08-31 07:35:30|||||||||36
1630395340000|2021-08-31 07:35:40|||||||||9
1630395360000|2021-08-31 07:36:00|4041.5|4040.5|4041|4040|4042|4040.5|4040|4039.5|1893
1630395370000|2021-08-31 07:36:10|4041.5|4040.5|4042|4041|4042|4041.5|4041.5|4040.5|245
1630395380000|2021-08-31 07:36:20|4041.5|4040.5|4042|4040.5|4042|4040.5|4041|4040.5|85
1630395390000|2021-08-31 07:36:30|4042.5|4041|4043|4042.5|4043.5|4042.5|4042|4041|1851
1630395400000|2021-08-31 07:36:40||4042||4042.5||4042.5||4042|434
1630395410000|2021-08-31 07:36:50|4042.5|4042|4043|4042|4043|4042|4042.5|4042|260
1630395420000|2021-08-31 07:37:00|4042.5|4041.5|4042|4041|4042.5|4041.5|4041.5|4041|840
1630395430000|2021-08-31 07:37:10|4041.5|4040.5|4041.5|4040.5|4041.5|4040.5|4041|4040.5|654
1630395440000|2021-08-31 07:37:20|4042|4041|4041.5|4040.5|4042|4041|4041.5|4040.5|1309
1630395460000|2021-08-31 07:37:40|4041|4040|4041|4040.5|4041.5|4040.5|4040.5|4040|745
1630395480000|2021-08-31 07:38:00|||||||||1183
1630395490000|2021-08-31 07:38:10|4040.5|4040|4040.5|4040|4040.5|4040|4040.5|4040|651
1630395500000|2021-08-31 07:38:20|4041|4040.5|4042|4041|4042|4041.5|4041|4040.5|1791
1630395520000|2021-08-31 07:38:40|4042.5|4041.5|4043|4042|4043|4042|4042.5|4041.5|762
1630395530000|2021-08-31 07:38:50|4042.5|4042.5|4043.5|4042.5|4044|4042.5|4042.5|4042|1245
1630395540000|2021-08-31 07:39:00|4043|4042|4043|4042|4043|4042.5|4042.5|4042|412
1630395550000|2021-08-31 07:39:10|4043.5|4042.5|4043|4042|4043.5|4042.5|4042.5|4042|670
1630395560000|2021-08-31 07:39:20|4042.5|4042.5|4042|4041|4043|4042.5|4042|4041|1383
1630395570000|2021-08-31 07:39:30|4041.5|4041.5|4041.5|4040.5|4041.5|4041.5|4041|4040.5|1614
1630395590000|2021-08-31 07:39:50|4041|4040|4040.5|4040|4041|4040|4040.5|4040|3401
1630395600000|2021-08-31 07:40:00|4041|4040.5|4040.5|4039.5|4041|4040.5|4040.5|4039.5|2140
1630395610000|2021-08-31 07:40:10|4040|4040|4040.5|4039.5|4040.5|4040|4039.5|4039|320
1630395630000|2021-08-31 07:40:30|4040|4039|4040|4039.5|4040|4039.5|4039.5|4039|449
1630395640000|2021-08-31 07:40:40|||||||||518
1630395650000|2021-08-31 07:40:50|||||||||325
1630395660000|2021-08-31 07:41:00|4040.5|4040|4040.5|4039.5|4040.5|4040|4040|4039.5|894
1630395670000|2021-08-31 07:41:10|4041|4040|4041|4040|4041|4040|4041|4040|202
1630395680000|2021-08-31 07:41:20|4040.5|4039.5|4040.5|4039.5|4040.5|4039.5|4040.5|4039.5|128
1630395690000|2021-08-31 07:41:30|4041|4040|4041|4040|4041.5|4040.5|4041|4039.5|986
1630395700000|2021-08-31 07:41:40|4041.5|4040.5|4041.5|4041|4042|4041|4041|4040.5|1440
1630395710000|2021-08-31 07:41:50|4042|4041.5|4042.5|4041|4042.5|4041.5|4041.5|4041|235
1630395720000|2021-08-31 07:42:00|4042|4041.5|4041.5|4041|4042|4041.5|4041.5|4041|569
1630395730000|2021-08-31 07:42:10|||||||||100
1630395740000|2021-08-31 07:42:20|4041|4040.5|4039.5|4039|4041|4040.5|4039.5|4039|2901
1630395770000|2021-08-31 07:42:50|4040|4039.5|4040|4039|4040|4039.5|4039.5|4039|1019
1630395780000|2021-08-31 07:43:00|4040.5|4039.5|4040.5|4039.5|4041|4040|4040.5|4039.5|794
1630395820000|2021-08-31 07:43:40|4040|4039|4040|4039|4040|4039|4040|4039|1036
1630395830000|2021-08-31 07:43:50|4039.5|4038.5|4039|4038.5|4039.5|4039|4039|4038|1954
1630395840000|2021-08-31 07:44:00|4038.5|4038|4038.5|4038|4038.5|4038|4038|4037|796
1630395850000|2021-08-31 07:44:10|4039|4037.5|4039|4038|4039|4038.5|4038.5|4037.5|441
1630395860000|2021-08-31 07:44:20|4038.5||4039||4039||4038.5||0
1630395880000|2021-08-31 07:44:40|4039.5|4038.5|4040|4038.5|4040.5|4040|4039.5|4037.5|1592
1630395890000|2021-08-31 07:44:50||4039||4039||4039||4039|0
1630395900000|2021-08-31 07:45:00|4040.5|4039.5|4040|4039|4040.5|4040|4039.5|4039|1115
1630395920000|2021-08-31 07:45:20|4039.5|4038.5|4040|4039|4040|4039|4039|4038.5|458
1630395930000|2021-08-31 07:45:30|4039.5|4038.5|4040|4039|4040|4039|4039.5|4038.5|125
1630395940000|2021-08-31 07:45:40|4039.5|4039.5|4039.5|4039|4040|4039.5|4039.5|4039|3340
1630395960000|2021-08-31 07:46:00||4038||4038||4038.5||4038|425
1630395970000|2021-08-31 07:46:10|4039|4038.5|4039.5|4038|4039.5|4038.5|4038.5|4038|1673
1630395980000|2021-08-31 07:46:20|4039|4037.5|4037.5|4036.5|4039.5|4038|4037.5|4036.5|1976
1630395990000|2021-08-31 07:46:30|||||||||20
1630396000000|2021-08-31 07:46:40|4038|4037|4038|4037|4038|4037.5|4038|4037|614
1630396010000|2021-08-31 07:46:50|4037.5||4037.5||4038||4037.5||483
1630396020000|2021-08-31 07:47:00|4037|4036.5|4037|4036|4037|4036.5|4036.5|4035|870
1630396030000|2021-08-31 07:47:10|||||||||743
1630396040000|2021-08-31 07:47:20|4036.5||4037||4037||4036.5||12
1630396050000|2021-08-31 07:47:30|4036.5||4036.5||4036.5||4036.5||1
1630396060000|2021-08-31 07:47:40|4037|4036.5|4037.5|4037|4038|4037.5|4037|4036.5|1032
1630396080000|2021-08-31 07:48:00|4037|4036.5|4038|4037|4038|4037|4037|4036.5|939
1630396090000|2021-08-31 07:48:10|||||||||124
1630396100000|2021-08-31 07:48:20|4038.5|4037.5|4038.5|4037.5|4038.5|4038|4038|4037|410
1630396120000|2021-08-31 07:48:40|4039|4038|4039.5|4038.5|4039.5|4038.5|4039|4037.5|150
1630396130000|2021-08-31 07:48:50|4039|4038|4038|4037.5|4039.5|4038|4038|4037.5|3078
1630396140000|2021-08-31 07:49:00|4038.5|4038|4039|4038|4039.5|4039|4038|4037.5|3676
1630396150000|2021-08-31 07:49:10|4038.5||4038.5||4038.5||4038.5||0
1630396170000|2021-08-31 07:49:30|4039|4038.5|4039.5|4039|4039.5|4039|4039|4038.5|3703
1630396180000|2021-08-31 07:49:40|4039|4038.5|4039|4038|4039|4039|4039|4038|1086
1630396190000|2021-08-31 07:49:50|||||||||2453
1630396200000|2021-08-31 07:50:00||4038.5||4038.5||4038.5||4038.5|97
1630396210000|2021-08-31 07:50:10|4039.5|4039|4040|4039.5|4040.5|4039.5|4039.5|4039|1640
1630396220000|2021-08-31 07:50:20|4040.5||4040.5||4040.5||4040.5||362
1630396240000|2021-08-31 07:50:40|4040||4040||4040||4040||112
1630396260000|2021-08-31 07:51:00|4040.5|4040|4042|4041|4042|4041|4040.5|4040|710
1630396270000|2021-08-31 07:51:10|||||||||165
1630396280000|2021-08-31 07:51:20|4042.5|4041.5|4043|4042|4043|4042|4042.5|4041.5|346
1630396290000|2021-08-31 07:51:30|4043.5|4042.5|4043.5|4042.5|4043.5|4042.5|4043.5|4042.5|0
1630396300000|2021-08-31 07:51:40|4043|4043|4043.5|4042.5|4043.5|4043|4043|4042.5|1823
1630396310000|2021-08-31 07:51:50|4044|4043|4043.5|4042.5|4044|4043.5|4043.5|4042.5|558
1630396320000|2021-08-31 07:52:00|4044|4043|4044|4043|4044|4043|4043.5|4043|109
1630396330000|2021-08-31 07:52:10||4043.5||4043.5||4043.5||4043.5|0
1630396340000|2021-08-31 07:52:20|4044.5|4044|4044.5|4044|4045|4044|4044|4044|767
1630396350000|2021-08-31 07:52:30|4045|4044.5|4045|4044|4045.5|4044.5|4045|4044|1447
1630396370000|2021-08-31 07:52:50||4044.5||4044.5||4044.5||4044|413
1630396380000|2021-08-31 07:53:00||4044||4044||4044.5||4044|808
1630396390000|2021-08-31 07:53:10||4044.5||4044||4044.5||4044|0
1630396400000|2021-08-31 07:53:20|||||||||267
1630396410000|2021-08-31 07:53:30||4044.5||4044||4044.5||4044|0
1630396420000|2021-08-31 07:53:40|4044.5|4043.5|4044.5|4043.5|4044.5|4044|4044|4043.5|3353
1630396430000|2021-08-31 07:53:50|4044|4043|4044.5|4043|4044.5|4043.5|4043.5|4043|2156
1630396440000|2021-08-31 07:54:00||4043.5||4043.5||4044||4043.5|165
1630396450000|2021-08-31 07:54:10|4044|4043|4044|4043|4044|4043|4043.5|4043|236
1630396460000|2021-08-31 07:54:20|4044.5||4044||4044.5||4043.5||914
1630396470000|2021-08-31 07:54:30|4044.5|4043.5|4044.5|4043|4044.5|4043.5|4044|4043|811
1630396480000|2021-08-31 07:54:40|4044|4042.5|4043|4042.5|4044|4042.5|4043|4042.5|1530
1630396490000|2021-08-31 07:54:50||4042||4042||4042||4042|717
1630396500000|2021-08-31 07:55:00|4043.5|4042.5|4044|4043|4044|4043|4043|4042.5|662
1630396510000|2021-08-31 07:55:10|4044.5|4043.5|4044.5|4043.5|4044.5|4043.5|4044.5|4043.5|0
1630396530000|2021-08-31 07:55:30|4044|4043|4044|4043|4044.5|4043.5|4043.5|4043|1079
1630396540000|2021-08-31 07:55:40|4043.5||4043.5||4043.5||4043.5||0
1630396550000|2021-08-31 07:55:50|4043|4042.5|4043.5|4042.5|4043.5|4042.5|4043|4042|1169
1630396570000|2021-08-31 07:56:10|4043|4042|4042.5|4042|4043|4042|4042.5|4042|741
1630396580000|2021-08-31 07:56:20|4042|4041|4041.5|4041|4042|4041|4041.5|4041|449
1630396600000|2021-08-31 07:56:40|4042|4041.5|4042.5|4041.5|4042.5|4041.5|4042|4041|182
1630396610000|2021-08-31 07:56:50|4043|4042|4042.5|4041.5|4043|4042|4042.5|4041.5|1202
1630396620000|2021-08-31 07:57:00|4042|4042|4042.5|4041.5|4043|4042|4042|4041|1090
1630396630000|2021-08-31 07:57:10|4043|4042|4043|4042.5|4043.5|4042.5|4043|4042|246
1630396640000|2021-08-31 07:57:20|4042.5|4042|4042|4041|4043|4042|4042|4041|205
1630396650000|2021-08-31 07:57:30||4041.5||4041||4041.5||4041|0
1630396660000|2021-08-31 07:57:40|4042.5|4041.5|4043|4042.5|4043|4042.5|4042.5|4041.5|429
1630396670000|2021-08-31 07:57:50|4043.5|4043|4042.5|4042|4044|4043|4042.5|4041.5|2247
1630396680000|2021-08-31 07:58:00|||||||||224
1630396690000|2021-08-31 07:58:10|4043|4042.5|4043|4042.5|4043|4042.5|4043|4042.5|161
1630396700000|2021-08-31 07:58:20|4043.5||4043||4043.5||4043||0
1630396710000|2021-08-31 07:58:30|4043.5|4043|4043.5|4043|4044|4043|4043.5|4043|383
1630396730000|2021-08-31 07:58:50|4044|4043.5|4044.5|4043.5|4044.5|4043.5|4044|4043.5|1
1630396740000|2021-08-31 07:59:00|4044|4044|4045.5|4044|4045.5|4044|4044|4044|0
1630396750000|2021-08-31 07:59:10|4046|4044.5|4042.5|4042|4046.5|4046|4042.5|4042|11278
1630396760000|2021-08-31 07:59:20|4043|4042.5|4043|4042|4043.5|4042.5|4042.5|4042|2135
1630396770000|2021-08-31 07:59:30|4042.5|4042.5|4041.5|4041|4043|4042.5|4041.5|4041|3349
1630396780000|2021-08-31 07:59:40|4041|4040.5|4041|4040.5|4041.5|4040.5|4041|4040.5|833
1630396790000|2021-08-31 07:59:50|4040.5|4040|4041|4039.5|4041|4040|4040.5|4039.5|2380
1630396800000|2021-08-31 08:00:00|4041.5|4040|4042.5|4041.5|4042.5|4042|4041.5|4040|1095
1630396810000|2021-08-31 08:00:10|4043|4041|4043|4042|4044|4043|4043|4041|1477
1630396820000|2021-08-31 08:00:20|4042.5|4041.5|4043.5|4042.5|4043.5|4042.5|4042|4041|642
1630396830000|2021-08-31 08:00:30|4043|4042|4042.5|4041.5|4043.5|4042.5|4042.5|4041.5|0
1630396840000|2021-08-31 08:00:40|4043||4043||4043||4042.5||0
1630396850000|2021-08-31 08:00:50|4042.5||4042.5||4042.5||4042.5||0
1630396860000|2021-08-31 08:01:00|4043|4042|4042.5|4041.5|4043|4042.5|4042|4041.5|292
1630396870000|2021-08-31 08:01:10|4043||4042.5||4043||4042.5||40
1630396880000|2021-08-31 08:01:20|4043|4042|4043|4042.5|4043.5|4042.5|4043|4042|240
1630396890000|2021-08-31 08:01:30|4043.5|4042|4042.5|4042|4043.5|4042|4042.5|4042|314
1630396910000|2021-08-31 08:01:50|4043|4042.5|4043|4042|4043.5|4043|4042.5|4042|2500
1630396920000|2021-08-31 08:02:00|4042.5|4042.5|4045.5|4044.5|4045.5|4044.5|4042.5|4042|1234
1630396930000|2021-08-31 08:02:10|4046|4044|4045.5|4044.5|4046|4045|4045.5|4044|215
1630396940000|2021-08-31 08:02:20|4045|4044|4045|4044|4045|4044|4044.5|4044|1050
1630396950000|2021-08-31 08:02:30|4044.5|4044.5|4046|4045|4046|4045|4044.5|4044.5|1700
1630396960000|2021-08-31 08:02:40||4045.5||4045.5||4045.5||4045.5|0
1630396970000|2021-08-31 08:02:50|4046.5|4046|4047|4046.5|4047.5|4046.5|4046.5|4046|1235
1630396980000|2021-08-31 08:03:00|4046.5|4046|4047|4046|4047|4046.5|4046.5|4046|1293
1630396990000|2021-08-31 08:03:10|4046.5|4045.5|4046.5|4046|4047|4046|4046|4045.5|1477
1630397000000|2021-08-31 08:03:20|4046|4045.5|4046.5|4045.5|4046.5|4046|4046|4045.5|954
1630397020000|2021-08-31 08:03:40|4047|4046|4048|4046.5|4048|4046.5|4047|4046|34
1630397030000|2021-08-31 08:03:50|4048.5|4047|4048|4047.5|4049|4048|4048|4046.5|506
1630397040000|2021-08-31 08:04:00|4047.5|4047|4048.5|4048|4048.5|4048|4047|4046.5|603
1630397060000|2021-08-31 08:04:20|4049||4049||4049.5||4048.5||176
1630397070000|2021-08-31 08:04:30|4048.5||4049||4049||4048.5||0
1630397080000|2021-08-31 08:04:40|4048.5|4048.5|4049|4048|4049|4048.5|4048.5|4048|1175
1630397090000|2021-08-31 08:04:50|4048.5|4047.5|4048|4047.5|4049|4048|4048|4047.5|3594
1630397100000|2021-08-31 08:05:00|4048.5|4048|4048.5|4048|4048.5|4048|4048.5|4048|272
1630397110000|2021-08-31 08:05:10|4049|4048.5|4049.5|4048|4049.5|4048.5|4049|4048|231
1630397120000|2021-08-31 08:05:20|4050|4048.5|4051.5|4050|4051.5|4050|4050|4048.5|167
1630397130000|2021-08-31 08:05:30|4051|4049.5|4050.5|4049.5|4051|4050|4050|4049.5|1299
1630397140000|2021-08-31 08:05:40|4050||4050||4050||4050||0
1630397150000|2021-08-31 08:05:50|4049.5|4049|4049.5|4048.5|4049.5|4049|4049|4048|1500
1630397170000|2021-08-31 08:06:10||4049||4049||4049||4049|171
1630397200000|2021-08-31 08:06:40|4050|4049.5|4051|4050|4051.5|4050|4050|4049.5|115
1630397210000|2021-08-31 08:06:50|4051.5|4050.5|4051.5|4050.5|4051.5|4050.5|4051|4050.5|0
1630397220000|2021-08-31 08:07:00|4052|4051|4051.5|4051|4052|4051|4051.5|4051|0
1630397230000|2021-08-31 08:07:10|4052|4050.5|4051.5|4050.5|4052|4051|4051|4050.5|1652
1630397240000|2021-08-31 08:07:20|4051|4050|4051|4050|4051|4050|4050.5|4049.5|1404
1630397250000|2021-08-31 08:07:30|4050.5||4050.5||4050.5||4050.5||79
1630397280000|2021-08-31 08:08:00|||||||||201
1630397290000|2021-08-31 08:08:10|4051|4050.5|4050|4049.5|4051|4050.5|4050|4049.5|2832
1630397300000|2021-08-31 08:08:20|4049.5|4049|4050|4049|4050|4049.5|4049.5|4049|786
1630397310000|2021-08-31 08:08:30|4049.5|4049.5|4049.5|4049|4050|4049.5|4049.5|4049|240
1630397320000|2021-08-31 08:08:40|4050|4049.5|4051|4050.5|4051|4050.5|4049.5|4049|3151
1630397330000|2021-08-31 08:08:50|4050.5|4050|4050|4049.5|4050.5|4050|4049.5|4049|1720
1630397340000|2021-08-31 08:09:00|4050.5|4050|4050|4049.5|4050.5|4050|4050|4049.5|390
1630397360000|2021-08-31 08:09:20|4050.5|4049|4051|4050|4051|4050|4050|4049|2785
1630397370000|2021-08-31 08:09:30|4051.5|4050.5|4052|4051|4052|4051|4051.5|4050.5|177
1630397380000|2021-08-31 08:09:40|4052.5||4052||4052.5||4052||0
1630397390000|2021-08-31 08:09:50|||||||||45
1630397400000|2021-08-31 08:10:00|4052.5|4051.5|4052.5|4052|4052.5|4052|4052.5|4051.5|420
1630397410000|2021-08-31 08:10:10|4053||4053||4053.5||4053||159
1630397420000|2021-08-31 08:10:20|4052.5|4052.5|4053|4052.5|4053.5|4052.5|4052.5|4052|188
1630397430000|2021-08-31 08:10:30|4052.5|4052|4052.5|4051.5|4053|4052.5|4052|4051.5|1964
1630397440000|2021-08-31 08:10:40|4052|4052|4052|4051.5|4052|4052|4052|4051.5|289
1630397450000|2021-08-31 08:10:50|4052.5||4052.5||4052.5||4052.5||861
1630397470000|2021-08-31 08:11:10|4052|4052|4052.5|4051.5|4052.5|4052|4052|4051.5|0
1630397480000|2021-08-31 08:11:20|4052|4052|4051|4050.5|4052.5|4052|4050.5|4050|3609
1630397490000|2021-08-31 08:11:30|4051.5|4051|4052|4051|4052|4051|4051.5|4051|428
1630397500000|2021-08-31 08:11:40|4051.5|4050.5|4050|4049|4051.5|4050.5|4050|4049|1039
1630397520000|2021-08-31 08:12:00|4050.5|4049.5|4051|4049.5|4051|4049.5|4050|4049.5|130
1630397530000|2021-08-31 08:12:10|4050.5||4050.5||4050.5||4050||0
1630397540000|2021-08-31 08:12:20|4051|4050|4050.5|4049.5|4051|4050|4050|4049.5|1355
1630397550000|2021-08-31 08:12:30|||||||||1
1630397560000|2021-08-31 08:12:40|4051|4050|4051|4050.5|4051|4050.5|4051|4050|2104
1630397570000|2021-08-31 08:12:50|4051.5|4051|4052|4051|4052.5|4051.5|4051|4051|491
1630397580000|2021-08-31 08:13:00|4052.5|4051.5|4053|4052|4053|4052|4052.5|4051.5|0
1630397590000|2021-08-31 08:13:10|4053.5|4052.5|4053|4052|4053.5|4052.5|4052.5|4052|420
1630397600000|2021-08-31 08:13:20|4052.5||4052.5||4052.5||4052.5||1
1630397620000|2021-08-31 08:13:40|4053|4052.5|4053|4052.5|4053.5|4052.5|4053|4052|292
1630397630000|2021-08-31 08:13:50|4053.5|4053|4054|4053|4054|4053|4053.5|4053|260
1630397640000|2021-08-31 08:14:00||4053.5||4053.5||4053.5||4053.5|73
1630397650000|2021-08-31 08:14:10|4054.5|4054|4054.5|4053.5|4054.5|4054|4054|4053.5|1877
1630397660000|2021-08-31 08:14:20||4054||4054||4054||4054|0
1630397680000|2021-08-31 08:14:40|4055|4054.5|4055|4054|4055.5|4054.5|4054.5|4054|595
1630397690000|2021-08-31 08:14:50|4054.5|4054.5|4055|4054|4055|4054.5|4054.5|4054|144
1630397700000|2021-08-31 08:15:00|4054.5|4053.5|4054|4053.5|4054.5|4053.5|4054|4053|1402
1630397710000|2021-08-31 08:15:10|4053.5|4053|4054|4053|4054|4053.5|4053.5|4053|1012
1630397730000|2021-08-31 08:15:30|4053.5||4054||4054||4053.5||156
1630397750000|2021-08-31 08:15:50|||||||||1048
1630397760000|2021-08-31 08:16:00|4054.5|4053.5|4055.5|4054.5|4055.5|4054.5|4054.5|4053.5|484
1630397770000|2021-08-31 08:16:10|4056|4055|4056|4055|4056.5|4055.5|4056|4055|356
1630397780000|2021-08-31 08:16:20|4056.5|4055.5|4056|4055|4056.5|4055.5|4056|4055|184
1630397790000|2021-08-31 08:16:30|4055.5|4054.5|4055|4053.5|4055.5|4055|4054|4053|3734
1630397800000|2021-08-31 08:16:40|4054.5|4054|4055|4054|4055|4054|4054.5|4054|3166
1630397810000|2021-08-31 08:16:50|4055.5|4054.5|4056|4055|4056|4055|4055.5|4054.5|239
1630397820000|2021-08-31 08:17:00|4055.5|4054.5|4055.5|4054.5|4056|4054.5|4055|4054.5|288
1630397830000|2021-08-31 08:17:10|4056||4055||4056||4055||0
1630397840000|2021-08-31 08:17:20|4055.5|4055|4055.5|4054.5|4055.5|4055|4055|4054.5|100
1630397850000|2021-08-31 08:17:30||4055||4055||4055||4055|0
1630397860000|2021-08-31 08:17:40|4055|4054.5|4055.5|4054.5|4055.5|4054.5|4055|4054.5|519
1630397870000|2021-08-31 08:17:50|4055||4055.5||4055.5||4055||10
1630397880000|2021-08-31 08:18:00|4055|4054|4053.5|4053|4055.5|4054|4053.5|4053|2619
1630397890000|2021-08-31 08:18:10|4054||4054.5||4054.5||4054||500
1630397900000|2021-08-31 08:18:20|4054||4053.5||4054||4053.5||0
1630397910000|2021-08-31 08:18:30|4054|4053.5|4054.5|4053.5|4054.5|4053.5|4054|4053.5|1423
1630397930000|2021-08-31 08:18:50|4055|4054|4055|4054|4055|4054.5|4054.5|4053.5|2786
1630397940000|2021-08-31 08:19:00|4054.5|4053.5|4054.5|4053.5|4054.5|4053.5|4054.5|4053.5|101
1630397950000|2021-08-31 08:19:10|4054||4054.5||4054.5||4054||0
1630397960000|2021-08-31 08:19:20|4054|4053|4053|4052|4054|4053|4052.5|4051.5|5685
1630397980000|2021-08-31 08:19:40|4052.5||4053||4053||4052.5||2303
1630398000000|2021-08-31 08:20:00|4052.5|4052.5|4052.5|4052|4053|4052.5|4052.5|4052|1266
1630398010000|2021-08-31 08:20:10|4053||4053||4053||4052.5||1752
1630398020000|2021-08-31 08:20:20|4052.5||4053||4053||4052.5||0
1630398040000|2021-08-31 08:20:40|||||||||36
1630398050000|2021-08-31 08:20:50|4052.5|4051.5|4054|4053|4054.5|4053.5|4052|4051.5|6187
1630398060000|2021-08-31 08:21:00|4053.5||4054||4054||4053.5||137
1630398080000|2021-08-31 08:21:20|4053.5|4053.5|4053.5|4053|4054|4053.5|4053.5|4053|682
1630398100000|2021-08-31 08:21:40|4054|4053.5|4053.5|4053|4054|4053.5|4053.5|4053|1071
1630398110000|2021-08-31 08:21:50|4053|4052.5|4051.5|4050.5|4053|4052.5|4051.5|4050.5|3221
1630398120000|2021-08-31 08:22:00|4052|4051|4052|4050.5|4052.5|4052|4051.5|4050.5|849
1630398130000|2021-08-31 08:22:10|4051.5||4051.5||4051.5||4051||0
1630398140000|2021-08-31 08:22:20|4051||4051||4051.5||4051||0
1630398150000|2021-08-31 08:22:30|4050.5|4050|4051.5|4050.5|4052|4051|4050.5|4050|1669
1630398170000|2021-08-31 08:22:50|4051|4051|4052|4051|4052|4051|4051|4051|797
1630398200000|2021-08-31 08:23:20|4052.5|4051.5|4052.5|4052|4052.5|4052|4052.5|4051.5|1364
1630398210000|2021-08-31 08:23:30|4053||4052.5||4053||4052.5||257
1630398220000|2021-08-31 08:23:40|4053|4052.5|4053|4052.5|4053|4052.5|4053|4052.5|52
1630398230000|2021-08-31 08:23:50|4053.5||4053.5||4053.5||4053.5||200
1630398240000|2021-08-31 08:24:00|4054|4053|4054|4053|4054|4053.5|4054|4053|683
1630398250000|2021-08-31 08:24:10|4054.5|4053.5|4054.5|4053.5|4054.5|4053.5|4054.5|4053.5|39
1630398260000|2021-08-31 08:24:20|4055|4054|4054.5|4053.5|4055|4054|4054|4053.5|346
1630398270000|2021-08-31 08:24:30|4054|4054|4054.5|4054|4055|4054|4054|4054|200
1630398280000|2021-08-31 08:24:40|4055|4054.5|4055|4054|4055.5|4054.5|4055|4054|341
1630398290000|2021-08-31 08:24:50|4055.5|4054.5|4055|4054.5|4056|4055|4055|4054.5|462
1630398300000|2021-08-31 08:25:00|4054.5|4054|4055|4054|4055|4054|4054.5|4054|276
1630398310000|2021-08-31 08:25:10|4054.5||4054.5||4054.5||4054.5||0
1630398320000|2021-08-31 08:25:20|4055|4054.5|4055|4054|4055|4054.5|4055|4054|638
1630398330000|2021-08-31 08:25:30|4054.5||4054.5||4054.5||4054.5||0
1630398340000|2021-08-31 08:25:40|4055|4054.5|4055|4054.5|4055|4054.5|4055|4054.5|2178
1630398350000|2021-08-31 08:25:50|4055.5|4055|4055|4054.5|4056|4055|4055|4054.5|4432
1630398360000|2021-08-31 08:26:00|4055.5||4055.5||4056||4055.5||22
1630398370000|2021-08-31 08:26:10|4055||4055.5||4055.5||4055||0
1630398400000|2021-08-31 08:26:40|4055|4054|4054.5|4053.5|4055.5|4054|4054|4053.5|3613
1630398420000|2021-08-31 08:27:00|4054|4053|4053.5|4052.5|4054|4053.5|4053|4052.5|2533
1630398430000|2021-08-31 08:27:10|4053|4052|4054|4053|4054|4053|4053|4052|84
1630398450000|2021-08-31 08:27:30|4053.5|4053.5|4054|4053.5|4054|4053.5|4053.5|4053|762
1630398460000|2021-08-31 08:27:40|4054.5|4054|4054|4053|4054.5|4054|4054|4053|995
1630398470000|2021-08-31 08:27:50|4054.5||4054.5||4054.5||4054||49
1630398480000|2021-08-31 08:28:00|4055|4053.5|4055|4054|4055.5|4054.5|4055|4053.5|658
1630398490000|2021-08-31 08:28:10|4054.5|4053.5|4055|4054|4055.5|4054|4054.5|4053.5|0
1630398500000|2021-08-31 08:28:20|4055.5||4055.5||4055.5||4055.5||142
1630398510000|2021-08-31 08:28:30|||||||||45
1630398540000|2021-08-31 08:29:00|4055|4054.5|4055|4054.5|4055.5|4055|4055|4054|2139
1630398550000|2021-08-31 08:29:10||4054||4054||4054||4054|56
1630398570000|2021-08-31 08:29:30|||||||||70
1630398610000|2021-08-31 08:30:10|4054.5|4053.5|4054|4053|4055|4053.5|4054|4053|2283
1630398620000|2021-08-31 08:30:20|4053.5|4052.5|4053.5|4052.5|4054|4053|4053|4052|2121
1630398640000|2021-08-31 08:30:40|4054|4053|4054.5|4053|4054.5|4053.5|4054|4052.5|1640
1630398650000|2021-08-31 08:30:50|4054|4052.5|4053.5|4053|4054|4053|4053.5|4052.5|1159
1630398660000|2021-08-31 08:31:00|4054||4054||4054||4054||9
1630398680000|2021-08-31 08:31:20|4054.5|4053.5|4054.5|4053.5|4054.5|4053.5|4054.5|4053.5|460
1630398710000|2021-08-31 08:31:50|4054|4053|4054|4053|4054.5|4053.5|4053.5|4053|835
1630398720000|2021-08-31 08:32:00|4053.5|4052.5|4051.5|4051|4053.5|4052.5|4051.5|4051|3774
1630398730000|2021-08-31 08:32:10|4051|4050.5|4051.5|4050.5|4051.5|4050.5|4051|4050|229
1630398740000|2021-08-31 08:32:20||4050||4050.5||4050.5||4050|0
1630398750000|2021-08-31 08:32:30|4051|4051|4051.5|4050.5|4051.5|4051|4051|4050|20
1630398770000|2021-08-31 08:32:50|4052|4051|4051.5|4050.5|4052|4051.5|4051.5|4050.5|864
1630398780000|2021-08-31 08:33:00|4052.5|4051|4052|4051|4052.5|4051|4052|4051|26
1630398790000|2021-08-31 08:33:10|4052.5|4051.5|4052|4051.5|4052.5|4051.5|4052|4051.5|337
1630398800000|2021-08-31 08:33:20|4052.5|4052|4053|4051.5|4053|4052|4052|4051.5|651
1630398810000|2021-08-31 08:33:30|4053.5|4052|4053.5|4052.5|4053.5|4052.5|4053.5|4052|0
1630398820000|2021-08-31 08:33:40|4053|4052|4052.5|4051.5|4053|4052.5|4052.5|4051.5|279
1630398830000|2021-08-31 08:33:50|||||||||407
1630398840000|2021-08-31 08:34:00|4052|4051|4051.5|4050.5|4052|4051|4051|4050|1732
1630398860000|2021-08-31 08:34:20|4051|4050|4051|4050|4051|4050.5|4051|4050|588
1630398870000|2021-08-31 08:34:30|4050.5||4051||4051||4050.5||0
1630398880000|2021-08-31 08:34:40|4050.5|4049.5|4049.5|4048.5|4051|4050|4049.5|4048.5|2100
1630398890000|2021-08-31 08:34:50|4050|4049|4050.5|4049.5|4051|4049.5|4050|4049|262
1630398900000|2021-08-31 08:35:00|4051||4051||4051||4050.5||0
1630398910000|2021-08-31 08:35:10|4050.5||4050.5||4051||4050.5||26
1630398920000|2021-08-31 08:35:20|4050|4049|4050.5|4049.5|4050.5|4049.5|4050|4049|159
1630398930000|2021-08-31 08:35:30|||||||||111
1630398940000|2021-08-31 08:35:40|4050|4049|4050.5|4049.5|4050.5|4049.5|4049.5|4048.5|264
1630398950000|2021-08-31 08:35:50|4050||4050.5||4050.5||4050||160
1630398960000|2021-08-31 08:36:00|4051|4050|4051|4050|4051|4050.5|4050.5|4049.5|123
1630398970000|2021-08-31 08:36:10|4050.5|4049.5|4051|4049.5|4051|4049.5|4050.5|4049.5|0
1630398980000|2021-08-31 08:36:20|4050.5||4050.5||4050.5||4050.5||0
1630398990000|2021-08-31 08:36:30|4051||4051||4051||4050.5||0
1630399000000|2021-08-31 08:36:40|4050.5|4050|4051|4050.5|4051|4050.5|4050.5|4050|165
1630399010000|2021-08-31 08:36:50|4051.5|4051|4051.5|4050.5|4051.5|4051|4051|4050.5|548
1630399030000|2021-08-31 08:37:10|4051|4050|4050.5|4049.5|4051.5|4050|4050|4049.5|2784
1630399050000|2021-08-31 08:37:30|4051|4050|4051|4050|4051|4050|4051|4050|387
1630399060000|2021-08-31 08:37:40|4050.5|4049.5|4050.5|4049.5|4050.5|4049.5|4050|4049.5|119
1630399080000|2021-08-31 08:38:00|4050|4049|4049.5|4048.5|4050|4049.5|4049.5|4048.5|1874
1630399100000|2021-08-31 08:38:20|4049||4049.5||4049.5||4049||0
1630399110000|2021-08-31 08:38:30|4050|4049|4049.5|4048.5|4050|4049.5|4049|4048.5|2421
1630399120000|2021-08-31 08:38:40|4049|4048|4048.5|4047.5|4049|4048|4048.5|4047.5|1542
1630399140000|2021-08-31 08:39:00|4048|4047|4048|4047|4048.5|4047.5|4047|4046.5|881
1630399150000|2021-08-31 08:39:10|4047.5||4047.5||4048||4047.5||0
1630399160000|2021-08-31 08:39:20|4048|4047.5|4048|4047|4048|4047.5|4048|4047|248
1630399170000|2021-08-31 08:39:30||4047.5||4047.5||4047.5||4047.5|205
1630399180000|2021-08-31 08:39:40|4048.5|4048|4048.5|4047.5|4048.5|4048|4048|4047.5|117
1630399190000|2021-08-31 08:39:50|4048|4047|4047.5|4046.5|4048|4047|4047.5|4046.5|3962
1630399200000|2021-08-31 08:40:00||4047||4047||4047||4047|0
1630399210000|2021-08-31 08:40:10|4048|4047.5|4048|4047.5|4048|4047.5|4047.5|4047.5|950
1630399220000|2021-08-31 08:40:20|4047.5|4047|4048|4047|4048|4047|4047.5|4047|104
1630399230000|2021-08-31 08:40:30|4047.5|4046.5|4046|4045|4047.5|4047|4046|4045|2195
1630399240000|2021-08-31 08:40:40|4046.5|4044.5|4045.5|4045|4046.5|4045|4045.5|4044.5|0
1630399250000|2021-08-31 08:40:50|4046|4045.5|4046.5|4046|4046.5|4046|4046|4045.5|612
1630399260000|2021-08-31 08:41:00|4047|4046.5|4047|4046|4047.5|4046.5|4046.5|4046|542
1630399280000|2021-08-31 08:41:20|4046.5|4045.5|4046|4045|4046.5|4045.5|4046|4045|175
1630399290000|2021-08-31 08:41:30||4045.5||4045.5||4045.5||4045.5|0
1630399300000|2021-08-31 08:41:40|4046.5|4045|4047|4045.5|4047|4046|4046.5|4045|999
1630399310000|2021-08-31 08:41:50|4046.5|4045|4046.5|4045|4046.5|4045|4045.5|4045|380
1630399320000|2021-08-31 08:42:00|4046|4045.5|4046|4045|4046.5|4045.5|4046|4045|190
1630399330000|2021-08-31 08:42:10|4045.5||4046||4046||4045.5||0
1630399340000|2021-08-31 08:42:20||4045.5||4045.5||4045.5||4045.5|98
1630399350000|2021-08-31 08:42:30|4046.5||4046.5||4046.5||4046.5||720
1630399370000|2021-08-31 08:42:50|4047|4046|4047|4045.5|4047|4046|4047|4045.5|153
1630399380000|2021-08-31 08:43:00|4047.5|4046|4047.5|4046.5|4047.5|4046.5|4047.5|4046|42
1630399390000|2021-08-31 08:43:10|4048||4048||4048||4048||0
1630399400000|2021-08-31 08:43:20|4047.5|4047|4048|4047.5|4048|4047.5|4047.5|4046.5|1882
1630399410000|2021-08-31 08:43:30|||||||||1
1630399420000|2021-08-31 08:43:40|4048.5|4047|4048.5|4047.5|4049|4047.5|4048.5|4047|1420
1630399430000|2021-08-31 08:43:50||4047||4047||4047||4047|0
1630399440000|2021-08-31 08:44:00|4048|4047.5|4048|4047.5|4048|4047.5|4048|4047.5|1
1630399450000|2021-08-31 08:44:10|4047.5|4047|4048|4047|4048|4047|4047.5|4047|1223
1630399490000|2021-08-31 08:44:50|||||||||1
1630399500000|2021-08-31 08:45:00||4047.5||4047.5||4047.5||4047.5|0
1630399510000|2021-08-31 08:45:10|4047.5|4047|4047.5|4047|4047.5|4047|4047.5|4047|334
1630399520000|2021-08-31 08:45:20|4048|4047.5|4048|4047.5|4048.5|4048|4048|4047.5|995
1630399540000|2021-08-31 08:45:40|4048.5|4048|4049|4048|4049.5|4048.5|4048.5|4048|455
1630399550000|2021-08-31 08:45:50|4049.5|4048.5|4050|4049|4050|4049|4049.5|4048|1120
1630399560000|2021-08-31 08:46:00|4049.5||4050||4050.5||4049.5||0
1630399570000|2021-08-31 08:46:10|4049.5||4049.5||4050||4049.5||100
1630399580000|2021-08-31 08:46:20|4050|4049.5|4049.5|4049|4050|4049.5|4049.5|4049|625
1630399590000|2021-08-31 08:46:30|4050|4048.5|4048.5|4047.5|4050|4048.5|4048.5|4047.5|3419
1630399600000|2021-08-31 08:46:40|4048||4048.5||4048.5||4048||66
1630399620000|2021-08-31 08:47:00|4048|4048|4050|4049|4050|4049|4048|4048|1213
1630399630000|2021-08-31 08:47:10|4050.5||4050||4050.5||4050||1
1630399640000|2021-08-31 08:47:20|4050.5|4049.5|4050|4049.5|4051|4050|4050|4049.5|173
1630399650000|2021-08-31 08:47:30|4049.5|4049|4050|4049|4050|4049|4049.5|4049|319
1630399670000|2021-08-31 08:47:50|4049.5||4050||4050||4049.5||420
1630399680000|2021-08-31 08:48:00|4049.5|4048.5|4048|4047.5|4049.5|4048.5|4048|4047.5|3880
1630399710000|2021-08-31 08:48:30|4047.5|4047|4048|4047|4048|4047|4047.5|4047|819
1630399720000|2021-08-31 08:48:40|4048.5|4047.5|4048.5|4047.5|4048.5|4048|4048|4047.5|323
1630399740000|2021-08-31 08:49:00|4048|4048|4048.5|4048|4048.5|4048|4048|4048|337
1630399770000|2021-08-31 08:49:30|4049|4048.5|4048.5|4048|4049|4048.5|4048.5|4048|594
1630399780000|2021-08-31 08:49:40|4048|4047.5|4048|4047|4048.5|4048|4048|4047|812
1630399790000|2021-08-31 08:49:50|||||||||40
1630399800000|2021-08-31 08:50:00|4048.5|4047.5|4049.5|4048|4049.5|4048.5|4048.5|4047.5|1015
1630399820000|2021-08-31 08:50:20|||||||||13
1630399840000|2021-08-31 08:50:40|4049||4049.5||4049.5||4049||0
1630399850000|2021-08-31 08:50:50|4049||4049||4049||4049||0
1630399860000|2021-08-31 08:51:00|4049.5||4049||4049.5||4049||0
1630399880000|2021-08-31 08:51:20|4048.5|4047.5|4047.5|4047|4049|4047.5|4047.5|4047|1790
1630399890000|2021-08-31 08:51:30|4047|4046.5|4047.5|4046.5|4047.5|4046.5|4047|4046.5|865
1630399900000|2021-08-31 08:51:40|||||||||161
1630399910000|2021-08-31 08:51:50|4047||4047||4047.5||4047||1
1630399920000|2021-08-31 08:52:00|4046.5|4046|4046|4045|4046.5|4046|4045.5|4045|1205
1630399930000|2021-08-31 08:52:10|4045.5|4044.5|4045.5|4044.5|4045.5|4045|4045.5|4044.5|1
1630399950000|2021-08-31 08:52:30|||||||||7
1630399970000|2021-08-31 08:52:50|4045||4045||4045||4045||0
1630399990000|2021-08-31 08:53:10|4045.5|4045|4045.5|4044.5|4045.5|4045|4045.5|4044.5|691
1630400000000|2021-08-31 08:53:20|||||||||65
1630400010000|2021-08-31 08:53:30|4046|4045|4046.5|4045.5|4046.5|4045.5|4046|4045|474
1630400020000|2021-08-31 08:53:40|4046|4045|4046|4045|4046.5|4045.5|4046|4045|123
1630400050000|2021-08-31 08:54:10|4046.5|4045.5|4047|4046|4047.5|4046|4046.5|4045.5|577
1630400060000|2021-08-31 08:54:20||4046.5||4046||4046.5||4046|0
1630400070000|2021-08-31 08:54:30|4047.5|4047|4047|4046.5|4047.5|4047|4047|4046.5|448
1630400080000|2021-08-31 08:54:40|4046.5|4046|4047|4046|4047|4046|4046.5|4046|254
1630400100000|2021-08-31 08:55:00|4047.5|4046.5|4047.5|4046.5|4047.5|4046.5|4047.5|4046.5|142
1630400130000|2021-08-31 08:55:30||4047||4046.5||4047||4046.5|605
1630400140000|2021-08-31 08:55:40|4048|4047|4048|4047|4048|4047|4047.5|4047|757
1630400150000|2021-08-31 08:55:50|4048.5|4047.5|4048.5|4047.5|4049|4048|4048.5|4047.5|613
1630400160000|2021-08-31 08:56:00|4048|4048|4048.5|4047.5|4048.5|4048|4048|4047.5|542
1630400180000|2021-08-31 08:56:20||4048||4048||4048||4048|0
1630400190000|2021-08-31 08:56:30|4049|4048.5|4049|4048.5|4049|4048.5|4049|4048|242
1630400200000|2021-08-31 08:56:40|4049.5|4049|4050.5|4049.5|4050.5|4049.5|4049.5|4048.5|708
1630400210000|2021-08-31 08:56:50|4050|4049|4050.5|4049.5|4050.5|4049.5|4050|4049|505
1630400220000|2021-08-31 08:57:00|4050|4049|4049.5|4049|4050.5|4049|4049.5|4049|2747
1630400230000|2021-08-31 08:57:10|4049|4048.5|4049|4048|4049|4048.5|4049|4048|1470
1630400240000|2021-08-31 08:57:20|4048.5|4047.5|4048.5|4047.5|4048.5|4047.5|4048|4047.5|431
1630400280000|2021-08-31 08:58:00|4049|4048|4049.5|4048.5|4049.5|4048.5|4049|4048|2418
1630400290000|2021-08-31 08:58:10|4049||4049.5||4049.5||4049||139
1630400300000|2021-08-31 08:58:20|||||||||1400
1630400320000|2021-08-31 08:58:40|||||||||268
1630400340000|2021-08-31 08:59:00|||||||||5
1630400350000|2021-08-31 08:59:10|||||||||20
1630400360000|2021-08-31 08:59:20|4050|4049|4050|4049.5|4050.5|4050|4050|4049|1028
1630400370000|2021-08-31 08:59:30|4049.5|4049|4050|4049.5|4050|4049.5|4049.5|4049|122
1630400380000|2021-08-31 08:59:40|4049.5|4049|4049|4048|4049.5|4049|4049|4048|1536
1630400400000|2021-08-31 09:00:00|4049.5|4048.5|4049.5|4048.5|4050|4049|4049|4048|402
1630400410000|2021-08-31 09:00:10|4049|4048|4047|4046.5|4049|4048|4046.5|4045|2074
1630400420000|2021-08-31 09:00:20|4047.5||4047.5||4048||4047.5||151
1630400430000|2021-08-31 09:00:30|4047|4046|4047.5|4046.5|4047.5|4046.5|4047|4046|558
1630400440000|2021-08-31 09:00:40|4048|4047|4047.5|4046.5|4048|4047|4047.5|4046.5|477
1630400450000|2021-08-31 09:00:50|4048|4047|4048|4047|4048|4047|4048|4047|672
1630400460000|2021-08-31 09:01:00|4047.5|4046.5|4047.5|4046.5|4047.5|4046.5|4047.5|4046.5|0
1630400470000|2021-08-31 09:01:10|||||||||217
1630400480000|2021-08-31 09:01:20|||||||||500
1630400490000|2021-08-31 09:01:30|4048|4047|4047.5|4046.5|4048|4047|4047.5|4046.5|211
1630400510000|2021-08-31 09:01:50|4047|4046|4046|4045.5|4047|4046.5|4046|4045.5|1604
1630400520000|2021-08-31 09:02:00|4045.5|4045|4046|4044.5|4046|4045.5|4045.5|4044|300
1630400530000|2021-08-31 09:02:10|4045.5|4044|4045|4044|4045.5|4044|4045|4044|12
1630400540000|2021-08-31 09:02:20|||||||||2
1630400560000|2021-08-31 09:02:40|4045.5|4044.5|4046.5|4045.5|4046.5|4045.5|4045.5|4044.5|1106
1630400570000|2021-08-31 09:02:50|||||||||13
1630400580000|2021-08-31 09:03:00|4046|4045|4045.5|4044.5|4046|4045.5|4045|4044.5|894
1630400590000|2021-08-31 09:03:10|4045|4044|4044.5|4043.5|4045.5|4044|4044.5|4043.5|656
1630400600000|2021-08-31 09:03:20|4045|4044|4045|4043.5|4045|4044.5|4045|4043.5|146
1630400610000|2021-08-31 09:03:30|4044.5||4045||4045||4044.5||0
1630400640000|2021-08-31 09:04:00|4045.5|4044|4045.5|4044.5|4046|4045|4045.5|4044|825
1630400650000|2021-08-31 09:04:10|4046|4045|4046.5|4045.5|4046.5|4045.5|4046|4045|37
1630400670000|2021-08-31 09:04:30|4046|4045|4045.5|4044.5|4046|4045|4045.5|4044.5|599
1630400680000|2021-08-31 09:04:40|4046||4046||4046||4046||0
1630400700000|2021-08-31 09:05:00|4046.5|4045|4047|4045.5|4047|4046|4046.5|4045|50
1630400720000|2021-08-31 09:05:20|4046.5||4046.5||4047||4046.5||0
1630400730000|2021-08-31 09:05:30|4047||4047||4047||4046.5||0
1630400740000|2021-08-31 09:05:40|4046.5||4047||4047||4046.5||415
1630400750000|2021-08-31 09:05:50|4046.5||4046.5||4046.5||4046.5||0
1630400760000|2021-08-31 09:06:00|||||||||67
1630400770000|2021-08-31 09:06:10|4046||4046.5||4046.5||4046||162
1630400790000|2021-08-31 09:06:30|4047|4046|4047|4046.5|4047|4046.5|4047|4046|748
1630400800000|2021-08-31 09:06:40|4047.5||4047.5||4047.5||4047.5||51
1630400810000|2021-08-31 09:06:50|4047||4047.5||4047.5||4047||318
1630400820000|2021-08-31 09:07:00|||||||||17
1630400830000|2021-08-31 09:07:10|4048|4047|4048|4047.5|4048.5|4047.5|4048|4046.5|458
1630400840000|2021-08-31 09:07:20|4048.5||4048.5||4048.5||4048||33
1630400850000|2021-08-31 09:07:30|||||||||250
1630400860000|2021-08-31 09:07:40|4048|4047|4044|4043.5|4048|4047|4044|4042.5|13851
1630400870000|2021-08-31 09:07:50|4043.5|4043|4043.5|4042.5|4043.5|4043|4043.5|4042.5|80
1630400880000|2021-08-31 09:08:00|4043|4043|4042|4041|4043.5|4043|4042|4041|890
1630400890000|2021-08-31 09:08:10|4041.5|4040.5|4042|4041.5|4042.5|4042|4041.5|4040.5|3041
1630400900000|2021-08-31 09:08:20|4041.5|4041|4041.5|4041|4042|4041|4041.5|4040.5|419
1630400910000|2021-08-31 09:08:30|4042|4041.5|4043.5|4042.5|4044|4043|4042|4041|6048
1630400930000|2021-08-31 09:08:50|4043|4042|4042|4041|4043.5|4042|4042|4041|644
1630400940000|2021-08-31 09:09:00||4041.5||4041.5||4041.5||4041.5|0
1630400960000|2021-08-31 09:09:20|4041.5|4041|4041|4040|4041.5|4041|4041|4039.5|652
1630400970000|2021-08-31 09:09:30|4041.5|4040.5|4042|4041|4042|4041|4041.5|4040.5|1382
1630400980000|2021-08-31 09:09:40|4041.5||4042||4042||4041.5||189
1630400990000|2021-08-31 09:09:50|4041.5|4041.5|4042|4041|4042|4041.5|4041.5|4041|562
1630401000000|2021-08-31 09:10:00|4041.5|4040.5|4041|4040.5|4041.5|4041|4041|4040.5|1169
1630401010000|2021-08-31 09:10:10|4041.5||4041.5||4041.5||4041.5||50
1630401020000|2021-08-31 09:10:20|4041|4040|4041.5|4040.5|4041.5|4040.5|4040.5|4040|1795
1630401040000|2021-08-31 09:10:40|||||||||44
1630401050000|2021-08-31 09:10:50|4041||4041.5||4041.5||4041||295
1630401070000|2021-08-31 09:11:10|4041|4040|4040.5|4040|4041|4040|4040.5|4039.5|3358
1630401080000|2021-08-31 09:11:20||4039.5||4040||4040||4039.5|127
1630401090000|2021-08-31 09:11:30|4040|4039.5|4040.5|4039.5|4040.5|4039.5|4040|4039.5|72
1630401100000|2021-08-31 09:11:40|4040||4040||4040||4040||0
1630401110000|2021-08-31 09:11:50|4039.5|4039|4039.5|4039|4040|4039.5|4039.5|4039|719
1630401120000|2021-08-31 09:12:00|||||||||282
1630401130000|2021-08-31 09:12:10|4039|4038.5|4038.5|4038|4039.5|4039|4038.5|4038|883
1630401140000|2021-08-31 09:12:20|4039|4038.5|4039.5|4039|4039.5|4039|4038.5|4038|1510
1630401160000|2021-08-31 09:12:40|4039|4038.5|4039.5|4038.5|4039.5|4038.5|4039|4038.5|235
1630401180000|2021-08-31 09:13:00|4040|4039|4039|4038|4040|4039.5|4038.5|4038|1438
1630401190000|2021-08-31 09:13:10|4038.5|4038.5|4038.5|4038|4039.5|4038.5|4038.5|4038|1101
1630401200000|2021-08-31 09:13:20|4039.5|4038.5|4039.5|4038.5|4039.5|4038.5|4039.5|4038.5|93
1630401210000|2021-08-31 09:13:30|4039|4038|4038.5|4038|4039|4038|4038.5|4038|1
1630401220000|2021-08-31 09:13:40|4039||4039||4039||4038.5||26
1630401230000|2021-08-31 09:13:50|4038.5|4038.5|4039|4038|4039|4038.5|4038.5|4038|497
1630401270000|2021-08-31 09:14:30|4038.5||4039||4039||4038.5||232
1630401280000|2021-08-31 09:14:40|4038.5|4037.5|4038|4037|4039|4037.5|4038|4037|2874
1630401290000|2021-08-31 09:14:50|||||||||14
1630401300000|2021-08-31 09:15:00|4038.5|4037.5|4038.5|4037.5|4038.5|4038|4038|4037.5|2272
1630401310000|2021-08-31 09:15:10|4038|4038|4038.5|4037.5|4038.5|4038|4038|4037.5|214
1630401320000|2021-08-31 09:15:20|4039|4038|4039|4038.5|4039|4038.5|4038.5|4038|1413
1630401330000|2021-08-31 09:15:30|4038.5|4038|4038.5|4038|4038.5|4038|4038|4037.5|815
1630401340000|2021-08-31 09:15:40|4038|4037.5|4038.5|4037.5|4038.5|4038|4038|4037.5|393
1630401350000|2021-08-31 09:15:50|4038||4038.5||4038.5||4038||652
1630401360000|2021-08-31 09:16:00|4039|4038|4039.5|4038.5|4039.5|4039|4039|4038|1946
1630401370000|2021-08-31 09:16:10|4040|4039|4040.5|4039.5|4040.5|4039.5|4040|4039|251
1630401380000|2021-08-31 09:16:20|4041|4040|4040.5|4040|4041|4040.5|4040.5|4040|689
1630401390000|2021-08-31 09:16:30|||||||||100
1630401400000|2021-08-31 09:16:40|4041.5|4040.5|4041.5|4040.5|4041.5|4040.5|4041.5|4040.5|304
1630401420000|2021-08-31 09:17:00|4041|4041|4041|4040|4041|4041|4040.5|4040|2637
1630401430000|2021-08-31 09:17:10|4041.5|4041|4041.5|4040.5|4041.5|4041|4041.5|4040.5|556
1630401440000|2021-08-31 09:17:20|4041|4040|4041|4040.5|4041|4040.5|4040.5|4040|854
1630401450000|2021-08-31 09:17:30|4040.5|4040|4039.5|4038.5|4040.5|4040|4039.5|4038.5|969
1630401460000|2021-08-31 09:17:40|4039||4039.5||4039.5||4039||128
1630401480000|2021-08-31 09:18:00|4040|4039|4040|4039|4040|4039.5|4040|4039|542
1630401490000|2021-08-31 09:18:10|4040.5|4039.5|4040.5|4040|4040.5|4040|4040.5|4039.5|900
1630401500000|2021-08-31 09:18:20|4041||4041||4041||4040.5||279
1630401510000|2021-08-31 09:18:30|4040.5|4040.5|4041.5|4040.5|4041.5|4040.5|4040.5|4040.5|244
1630401530000|2021-08-31 09:18:50|4042|4041|4042|4041|4042|4041.5|4042|4041|523
1630401550000|2021-08-31 09:19:10|||||||||21
1630401570000|2021-08-31 09:19:30|4041.5||4042||4042||4041.5||187
1630401580000|2021-08-31 09:19:40|4041.5||4042||4042||4041.5||0
1630401600000|2021-08-31 09:20:00|4042.5|4041.5|4042.5|4041.5|4042.5|4042|4042|4041|2608
1630401610000|2021-08-31 09:20:10|4042|4041|4042|4041|4042.5|4041.5|4041.5|4041|438
1630401620000|2021-08-31 09:20:20||4041.5||4041||4041.5||4041|4
1630401640000|2021-08-31 09:20:40|||||||||1
1630401650000|2021-08-31 09:20:50|4042.5|4041.5|4043.5|4042|4043.5|4042|4042.5|4041|1497
1630401660000|2021-08-31 09:21:00|4044|4042.5|4045|4043.5|4045|4044|4044|4042|552
1630401670000|2021-08-31 09:21:10|4044.5||4045||4045||4044.5||0
1630401680000|2021-08-31 09:21:20|4045.5|4044|4046.5|4045.5|4046.5|4045.5|4045.5|4044|439
1630401690000|2021-08-31 09:21:30|4047||4046.5||4047||4046.5||0
1630401700000|2021-08-31 09:21:40|||||||||48
1630401710000|2021-08-31 09:21:50|4046||4046||4046||4046||2
1630401720000|2021-08-31 09:22:00|4046.5|4046|4045|4043.5|4046.5|4046|4044.5|4043.5|5981
1630401730000|2021-08-31 09:22:10|||||||||35
1630401740000|2021-08-31 09:22:20|4044.5||4044.5||4044.5||4044.5||0
1630401750000|2021-08-31 09:22:30|4044|4043|4044.5|4043|4044.5|4043.5|4043.5|4043|1369
1630401760000|2021-08-31 09:22:40|4044|4043.5|4045|4044|4045|4044|4044|4043|578
1630401770000|2021-08-31 09:22:50|4044.5|4043|4044|4043|4044.5|4043|4044|4043|159
1630401780000|2021-08-31 09:23:00|||||||||13
1630401790000|2021-08-31 09:23:10|4044.5|4043.5|4044|4043.5|4045|4043.5|4044|4043.5|20
1630401800000|2021-08-31 09:23:20|4044.5|4044|4044.5|4044|4045.5|4045|4044.5|4044|1714
1630401810000|2021-08-31 09:23:30|4045||4045||4045.5||4045||47
1630401820000|2021-08-31 09:23:40|4044.5||4044.5||4044.5||4044.5||73
1630401830000|2021-08-31 09:23:50|4045|4043.5|4044.5|4043.5|4045|4043.5|4044|4043.5|1510
1630401840000|2021-08-31 09:24:00|||||||||71
1630401850000|2021-08-31 09:24:10|4044|4043|4044|4043|4044.5|4043|4043.5|4043|446
1630401860000|2021-08-31 09:24:20|||||||||160
1630401870000|2021-08-31 09:24:30|4044.5|4043.5|4045|4044|4045|4044|4044.5|4043|1578
1630401880000|2021-08-31 09:24:40|4044.5|4043.5|4044|4043.5|4045|4043.5|4044|4043.5|826
1630401890000|2021-08-31 09:24:50|||||||||41
1630401900000|2021-08-31 09:25:00|4043.5|4043|4044|4043|4044|4043|4043.5|4043|322
1630401920000|2021-08-31 09:25:20|4044.5|4043.5|4045.5|4044.5|4045.5|4045|4044.5|4043.5|2855
1630401940000|2021-08-31 09:25:40|4046|4045|4045.5|4045|4046|4045.5|4045.5|4045|912
1630401950000|2021-08-31 09:25:50||4044.5||4045||4045||4044.5|2
1630401960000|2021-08-31 09:26:00|4045|4044.5|4045|4044|4045.5|4044.5|4044.5|4043.5|1714
1630401980000|2021-08-31 09:26:20|4044.5||4044.5||4044.5||4044.5||0
1630402000000|2021-08-31 09:26:40|4044|4043.5|4044.5|4044|4045|4044|4044|4043.5|2748
1630402010000|2021-08-31 09:26:50|4044|4043.5|4044.5|4043.5|4044.5|4043.5|4044|4043.5|581
1630402020000|2021-08-31 09:27:00|4044|4043|4043|4042.5|4044|4043.5|4043|4042.5|813
1630402040000|2021-08-31 09:27:20|4042.5|4042|4043|4042|4043|4042|4042.5|4041.5|320
1630402050000|2021-08-31 09:27:30|4042.5||4042.5||4042.5||4042.5||0
1630402060000|2021-08-31 09:27:40|4043|4042.5|4043|4042|4043|4042.5|4043|4042|215
1630402070000|2021-08-31 09:27:50|4042.5||4043||4043||4042.5||198
1630402080000|2021-08-31 09:28:00|4042.5|4042.5|4042|4041|4042.5|4042.5|4042|4041|761
1630402090000|2021-08-31 09:28:10|4041.5|4040.5|4041.5|4041|4042|4041|4041.5|4040|236
1630402120000|2021-08-31 09:28:40|4042|4041.5|4042.5|4041.5|4042.5|4041.5|4041.5|4041|1746
1630402140000|2021-08-31 09:29:00|4042||4042||4042||4042||0
1630402150000|2021-08-31 09:29:10|4041.5|4041|4042|4041|4042|4041|4041|4040|2878
1630402170000|2021-08-31 09:29:30|4041.5||4041.5||4042||4041.5||193
1630402180000|2021-08-31 09:29:40|||||||||1
1630402190000|2021-08-31 09:29:50|4042|4041.5|4042.5|4041.5|4042.5|4041.5|4042|4041.5|1219
1630402200000|2021-08-31 09:30:00|4042|4041|4043|4042|4043|4042|4041.5|4041|3001
1630402210000|2021-08-31 09:30:10|4042.5|4041.5|4042.5|4041.5|4043|4041.5|4042|4041.5|557
1630402230000|2021-08-31 09:30:30|4043||4043||4043||4042.5||0
1630402240000|2021-08-31 09:30:40|4042.5|4042.5|4043|4042|4043|4042.5|4042.5|4042|53
1630402250000|2021-08-31 09:30:50|4043.5|4042.5|4043.5|4042.5|4043.5|4043|4043|4042|499
1630402260000|2021-08-31 09:31:00|4044|4043|4044.5|4043.5|4044.5|4043.5|4044|4043|1010
1630402280000|2021-08-31 09:31:20|4045|4044|4045.5|4044.5|4045.5|4044.5|4045|4044|695
1630402290000|2021-08-31 09:31:30|4045||4045||4045||4045||249
1630402300000|2021-08-31 09:31:40|4044.5|4044|4044.5|4043.5|4044.5|4044|4044.5|4043.5|1852
1630402310000|2021-08-31 09:31:50|4044|4043|4044|4043|4044|4043.5|4043.5|4043|1037
1630402330000|2021-08-31 09:32:10|||||||||223
1630402340000|2021-08-31 09:32:20|4044.5|4043.5|4044.5|4043.5|4044.5|4044|4044|4043.5|1169
1630402350000|2021-08-31 09:32:30||4044||4043.5||4044||4043.5|985
1630402380000|2021-08-31 09:33:00|||||||||335
1630402390000|2021-08-31 09:33:10|4045|4044|4045.5|4045|4045.5|4045|4045|4044|928
1630402400000|2021-08-31 09:33:20|4045|4044.5|4045.5|4045|4045.5|4045|4045|4044.5|928
1630402410000|2021-08-31 09:33:30|||||||||500
1630402420000|2021-08-31 09:33:40|4045|4044.5|4045.5|4044.5|4045.5|4044.5|4045|4044.5|841
1630402440000|2021-08-31 09:34:00|4045|4044|4044.5|4044|4045|4044|4044.5|4044|1062
1630402450000|2021-08-31 09:34:10|4044|4043.5|4044|4043.5|4044.5|4043.5|4044|4043.5|386
1630402470000|2021-08-31 09:34:30|4044.5|4044|4043.5|4042.5|4044.5|4044|4043|4042|2019
1630402480000|2021-08-31 09:34:40|4043||4043.5||4043.5||4043||491
1630402490000|2021-08-31 09:34:50|4044|4043|4043.5|4042.5|4044|4043|4043.5|4042.5|372
1630402500000|2021-08-31 09:35:00|4044||4044||4044||4043.5||0
1630402520000|2021-08-31 09:35:20|4043.5|4042|4043|4042|4044|4042|4043|4042|809
1630402530000|2021-08-31 09:35:30|4042.5||4042.5||4042.5||4042.5||0
1630402550000|2021-08-31 09:35:50|4043|4042.5|4043|4042.5|4043.5|4042.5|4043|4042.5|1079
1630402570000|2021-08-31 09:36:10|4042.5|4042|4043.5|4042.5|4043.5|4042.5|4042.5|4042|1627
1630402590000|2021-08-31 09:36:30||4043||4043||4043||4043|0
1630402600000|2021-08-31 09:36:40|4043|4042.5|4043.5|4042.5|4043.5|4042.5|4043|4042.5|337
1630402610000|2021-08-31 09:36:50|4043|4043|4043.5|4042.5|4043.5|4043|4043|4042.5|61
1630402620000|2021-08-31 09:37:00|4043|4043|4042|4041.5|4043.5|4043|4042|4041|2286
1630402630000|2021-08-31 09:37:10||4041||4041||4041||4040.5|2
1630402640000|2021-08-31 09:37:20||4040.5||4041||4041.5||4040.5|912
1630402650000|2021-08-31 09:37:30|4041.5|4040.5|4042|4041|4042|4041|4041|4040.5|483
1630402660000|2021-08-31 09:37:40||4041.5||4041||4041.5||4041|18
1630402680000|2021-08-31 09:38:00|4041.5|4041.5|4041.5|4041|4041.5|4041.5|4041.5|4041|1069
1630402690000|2021-08-31 09:38:10|4042|4041.5|4042.5|4041.5|4042.5|4041.5|4042|4041.5|950
1630402700000|2021-08-31 09:38:20|4042|4041|4043|4042.5|4043.5|4042.5|4042|4041|604
1630402720000|2021-08-31 09:38:40|4043.5|4043|4044.5|4043|4044.5|4043.5|4043.5|4043|748
1630402770000|2021-08-31 09:39:30||4043.5||4044||4044||4043.5|120
1630402790000|2021-08-31 09:39:50|4045|4044.5|4044|4043.5|4045|4044.5|4044|4043.5|2098
1630402810000|2021-08-31 09:40:10|||||||||65
1630402830000|2021-08-31 09:40:30|||||||||187
1630402840000|2021-08-31 09:40:40|4044.5|4044|4044.5|4044|4045.5|4044.5|4044|4043.5|2206
1630402850000|2021-08-31 09:40:50|4044|4043.5|4044.5|4044|4045|4044|4044|4043.5|1798
1630402860000|2021-08-31 09:41:00||4043.5||4043.5||4043.5||4043.5|1
1630402870000|2021-08-31 09:41:10|4045|4044|4045.5|4045|4046|4045|4045|4044|553
1630402880000|2021-08-31 09:41:20|4045|4044.5|4045.5|4044.5|4045.5|4045|4045|4044.5|905
1630402890000|2021-08-31 09:41:30|4045|4044|4044.5|4044|4045.5|4044|4044.5|4044|364
1630402900000|2021-08-31 09:41:40|4044|4043.5|4044.5|4043.5|4044.5|4044|4044|4043.5|1400
1630402910000|2021-08-31 09:41:50|4045|4044|4045.5|4044.5|4045.5|4044.5|4045|4044|189
1630402930000|2021-08-31 09:42:10|4046|4045|4046.5|4045|4046.5|4045.5|4046|4045|136
1630402940000|2021-08-31 09:42:20|4045.5|4044.5|4045.5|4044.5|4046.5|4045.5|4045.5|4044.5|657
1630402970000|2021-08-31 09:42:50|4046|4045|4046|4045.5|4046|4045.5|4046|4044.5|286
1630402980000|2021-08-31 09:43:00|4046.5|4046|4046.5|4045.5|4047|4046|4046.5|4045.5|208
1630402990000|2021-08-31 09:43:10||4046||4045.5||4046||4045.5|323
1630403020000|2021-08-31 09:43:40|4046|4046|4046.5|4046|4046.5|4046|4046|4045.5|197
1630403030000|2021-08-31 09:43:50||4045.5||4045.5||4045.5||4045.5|580
1630403040000|2021-08-31 09:44:00|||||||||735
1630403050000|2021-08-31 09:44:10||4046||4045.5||4046||4045.5|275
1630403060000|2021-08-31 09:44:20||4046||4046||4046||4046|0
1630403070000|2021-08-31 09:44:30|4047|4046.5|4047.5|4046.5|4047.5|4047|4047|4046.5|676
1630403080000|2021-08-31 09:44:40|||||||||1
1630403120000|2021-08-31 09:45:20|4047|4046|4046.5|4045.5|4047|4046|4046|4045.5|4097
1630403160000|2021-08-31 09:46:00|4046||4046.5||4046.5||4046||189
1630403170000|2021-08-31 09:46:10|||||||||6
1630403180000|2021-08-31 09:46:20|4046||4046||4046||4046||175
1630403190000|2021-08-31 09:46:30|4046.5|4046|4047|4046.5|4047|4046.5|4046.5|4045.5|3005
1630403200000|2021-08-31 09:46:40|4047.5|4047|4047.5|4047|4048|4047.5|4047|4046.5|1888
1630403210000|2021-08-31 09:46:50|4048|4047.5|4047.5|4046.5|4048|4047.5|4047.5|4046.5|1913
1630403230000|2021-08-31 09:47:10|4048|4047|4047.5|4047|4048.5|4047.5|4047.5|4047|488
1630403240000|2021-08-31 09:47:20|4048|4047.5|4048|4047|4048|4047.5|4047.5|4047|123
1630403250000|2021-08-31 09:47:30|||||||||150
1630403270000|2021-08-31 09:47:50|4047.5|4046.5|4047|4046|4047.5|4046.5|4046.5|4046|4826
1630403280000|2021-08-31 09:48:00|4046.5|4046.5|4047|4046|4047|4046.5|4046.5|4046|334
1630403310000|2021-08-31 09:48:30|||||||||1305
1630403320000|2021-08-31 09:48:40|||||||||150
1630403330000|2021-08-31 09:48:50|||||||||166
1630403340000|2021-08-31 09:49:00|4047.5|4046.5|4048|4047|4048|4047|4047.5|4046.5|2533
1630403350000|2021-08-31 09:49:10|4047.5|4046.5|4048|4047|4048|4047|4047|4046.5|518
1630403360000|2021-08-31 09:49:20|4047.5||4047.5||4048||4047.5||116
1630403370000|2021-08-31 09:49:30|4048|4047.5|4047.5|4047|4048|4047.5|4047.5|4047|111
1630403380000|2021-08-31 09:49:40|4048|4047.5|4048|4047.5|4048.5|4048|4048|4047.5|871
1630403390000|2021-08-31 09:49:50|4047.5|4047|4047.5|4046.5|4047.5|4047|4047|4046.5|1670
1630403400000|2021-08-31 09:50:00|4047|4046|4046.5|4046|4047|4046.5|4046.5|4046|1216
1630403410000|2021-08-31 09:50:10|||||||||330
1630403420000|2021-08-31 09:50:20|4047|4046.5|4047.5|4046.5|4047.5|4046.5|4047|4046.5|898
1630403430000|2021-08-31 09:50:30|4047||4047.5||4047.5||4047||0
1630403440000|2021-08-31 09:50:40|||||||||197
1630403460000|2021-08-31 09:51:00|4047|4046|4046.5|4046|4047|4046|4046.5|4046|1349
1630403470000|2021-08-31 09:51:10|4046|4045.5|4046|4045.5|4046|4045.5|4046|4045.5|1151
1630403490000|2021-08-31 09:51:30|4046.5|4046|4046.5|4045.5|4046.5|4046|4046.5|4045.5|212
1630403500000|2021-08-31 09:51:40|4046|4046|4046.5|4045.5|4046.5|4046|4046|4045.5|348
1630403510000|2021-08-31 09:51:50|||||||||120
1630403520000|2021-08-31 09:52:00||4046||4046||4046||4045.5|238
1630403530000|2021-08-31 09:52:10|||||||||29
1630403540000|2021-08-31 09:52:20|4047|4046.5|4047|4046|4047.5|4047|4046.5|4046|2834
1630403550000|2021-08-31 09:52:30|4047.5|4046.5|4047.5|4046.5|4047.5|4046.5|4047|4046.5|182
1630403560000|2021-08-31 09:52:40|4048|4047|4048|4047.5|4048|4047.5|4048|4046.5|901
1630403570000|2021-08-31 09:52:50||4047||4047.5||4047.5||4047|0
1630403590000|2021-08-31 09:53:10|4047.5|4047|4047.5|4047|4047.5|4047|4047|4046.5|3869
1630403600000|2021-08-31 09:53:20|4048|4047.5|4048|4047.5|4048|4047.5|4048|4047.5|602
1630403610000|2021-08-31 09:53:30|4047.5|4047|4048.5|4047.5|4048.5|4047.5|4047.5|4047|187
1630403620000|2021-08-31 09:53:40|4048||4048.5||4048.5||4048||0
1630403630000|2021-08-31 09:53:50|4048||4048||4048||4048||26
1630403640000|2021-08-31 09:54:00|4047.5|4047|4047.5|4046.5|4047.5|4047|4047|4046.5|663
1630403650000|2021-08-31 09:54:10|4047||4047.5||4047.5||4047||0
1630403660000|2021-08-31 09:54:20|4048|4047|4048|4047.5|4048|4047.5|4048|4047|705
1630403670000|2021-08-31 09:54:30|||||||||1
1630403680000|2021-08-31 09:54:40|4048.5|4048|4048.5|4047.5|4048.5|4048|4048|4047.5|1845
1630403690000|2021-08-31 09:54:50|4049|4048|4049|4048.5|4049|4048.5|4049|4048|407
1630403700000|2021-08-31 09:55:00|4049.5|4049|4049.5|4049|4049.5|4049|4049.5|4049|934
1630403710000|2021-08-31 09:55:10|4049|4048.5|4048.5|4048|4049.5|4049|4048.5|4048|1618
1630403720000|2021-08-31 09:55:20|4049||4049||4049||4048.5||0
1630403740000|2021-08-31 09:55:40|4048.5||4049||4049||4048.5||1
1630403750000|2021-08-31 09:55:50||4048.5||4048||4048.5||4048|95
1630403760000|2021-08-31 09:56:00||4048.5||4048.5||4048.5||4048.5|0
1630403770000|2021-08-31 09:56:10|4048.5|4048|4048|4047.5|4048.5|4048|4048|4047.5|2385
1630403780000|2021-08-31 09:56:20|4047.5|4047|4046.5|4046|4047.5|4047|4046.5|4046|1202
1630403790000|2021-08-31 09:56:30|||||||||260
1630403800000|2021-08-31 09:56:40|||||||||43
1630403810000|2021-08-31 09:56:50|4046|4045.5|4046|4045|4046|4045.5|4045.5|4045|423
1630403820000|2021-08-31 09:57:00||4045.5||4045.5||4045.5||4045.5|0
1630403830000|2021-08-31 09:57:10|4045.5|4045|4045.5|4045|4046|4045|4045.5|4045|488
1630403850000|2021-08-31 09:57:30|4046|4045.5|4046.5|4045.5|4046.5|4046|4046|4045.5|1298
1630403860000|2021-08-31 09:57:40|4046||4046.5||4046.5||4046||276
1630403870000|2021-08-31 09:57:50|4046|4045|4046|4045.5|4046.5|4045.5|4046|4045|1081
1630403880000|2021-08-31 09:58:00|4045.5|4045|4045|4044|4045.5|4045|4044.5|4044|807
1630403890000|2021-08-31 09:58:10|4044.5|4043.5|4044.5|4043.5|4044.5|4043.5|4044.5|4043.5|0
1630403910000|2021-08-31 09:58:30|||||||||470
1630403920000|2021-08-31 09:58:40|4044||4044.5||4044.5||4044||351
1630403940000|2021-08-31 09:59:00|4045|4044|4044|4043.5|4045.5|4045|4044|4043.5|3489
1630403950000|2021-08-31 09:59:10|4044.5|4044|4044.5|4043.5|4044.5|4044|4044.5|4043.5|943
1630403960000|2021-08-31 09:59:20|4044||4044.5||4044.5||4044||43
1630403970000|2021-08-31 09:59:30|4044|4044|4044.5|4044|4044.5|4044|4044|4044|351
1630403980000|2021-08-31 09:59:40|4045||4045||4045||4045||26
1630403990000|2021-08-31 09:59:50|4044.5|4043.5|4044|4043.5|4044.5|4043.5|4044|4043.5|677
1630404000000|2021-08-31 10:00:00|4044.5|4043|4043.5|4042.5|4044.5|4043.5|4043.5|4042.5|931
1630404020000|2021-08-31 10:00:20||4043||4042.5||4043||4042.5|240
1630404040000|2021-08-31 10:00:40|||||||||307
1630404060000|2021-08-31 10:01:00|||||||||25
1630404070000|2021-08-31 10:01:10|4044|4043|4044|4043|4044|4043|4044|4043|721
1630404080000|2021-08-31 10:01:20|4043.5|4042.5|4044|4043|4044|4043|4043|4042.5|860
1630404090000|2021-08-31 10:01:30|4043.5|4043.5|4044|4043|4044|4043.5|4043.5|4043|1037
1630404100000|2021-08-31 10:01:40|4044.5|4043.5|4045.5|4044.5|4045.5|4044.5|4044|4043.5|1046
1630404120000|2021-08-31 10:02:00||4045||4044.5||4045||4044.5|718
1630404150000|2021-08-31 10:02:30|||||||||74
1630404170000|2021-08-31 10:02:50|4045|4044|4044.5|4044|4045|4044|4044.5|4044|1528
1630404180000|2021-08-31 10:03:00|4044|4043.5|4044|4043|4044|4043.5|4043.5|4043|1283
1630404190000|2021-08-31 10:03:10|4043.5|4042.5|4043.5|4042.5|4043.5|4042.5|4043|4042|414
1630404210000|2021-08-31 10:03:30|4043|4042|4042.5|4042|4043|4042|4042.5|4042|2
1630404220000|2021-08-31 10:03:40|4042|4041.5|4042.5|4041|4042.5|4041.5|4042|4041|66
1630404230000|2021-08-31 10:03:50|4043|4041.5|4043|4042|4043|4042|4043|4041.5|1690
1630404240000|2021-08-31 10:04:00|4042.5||4043||4043||4042.5||460
1630404250000|2021-08-31 10:04:10|4042.5||4042.5||4042.5||4042.5||67
1630404260000|2021-08-31 10:04:20|4043|4042.5|4044|4043|4044|4043|4043|4042.5|948
1630404270000|2021-08-31 10:04:30|4043.5|4042.5|4043|4042|4044|4042.5|4043|4042|154
1630404290000|2021-08-31 10:04:50|4043.5|4042.5|4044|4042.5|4044|4043|4043.5|4042.5|119
1630404300000|2021-08-31 10:05:00||4043||4043.5||4043.5||4043|614
1630404310000|2021-08-31 10:05:10|||||||||418
1630404320000|2021-08-31 10:05:20|||||||||357
1630404330000|2021-08-31 10:05:30|||||||||73
1630404340000|2021-08-31 10:05:40|4044.5|4044|4044.5|4044|4044.5|4044|4044|4043.5|2632
1630404350000|2021-08-31 10:05:50|4045|4044.5|4045.5|4044.5|4045.5|4044.5|4045|4044.5|303
1630404360000|2021-08-31 10:06:00|||||||||210
1630404380000|2021-08-31 10:06:20||4045||4045||4045||4045|222
1630404390000|2021-08-31 10:06:30|4046|4045.5|4046|4045.5|4046|4045.5|4046|4045.5|288
1630404400000|2021-08-31 10:06:40|||||||||165
1630404410000|2021-08-31 10:06:50|4046.5|4046|4046.5|4046|4046.5|4046|4046.5|4046|129
1630404420000|2021-08-31 10:07:00|4047|4046.5|4047.5|4046.5|4047.5|4046.5|4046.5|4046|1174
1630404430000|2021-08-31 10:07:10|||||||||1
1630404440000|2021-08-31 10:07:20|4047|4046|4047|4046|4047|4046.5|4046.5|4046|1934
1630404450000|2021-08-31 10:07:30|4046.5|4045.5|4047|4046|4047|4046|4046|4045.5|1706
1630404460000|2021-08-31 10:07:40||4046.5||4046.5||4046.5||4046|203
1630404470000|2021-08-31 10:07:50|||||||||2
1630404480000|2021-08-31 10:08:00|4046.5|4046|4046.5|4046|4047|4046.5|4046.5|4046|821
1630404490000|2021-08-31 10:08:10|4047||4047||4047||4047||180
1630404500000|2021-08-31 10:08:20|4046.5|4046.5|4047|4046|4047|4046.5|4046.5|4046|361
1630404510000|2021-08-31 10:08:30|||||||||213
1630404530000|2021-08-31 10:08:50|4047.5|4046.5|4048|4047|4048.5|4047.5|4047|4046.5|1299
1630404540000|2021-08-31 10:09:00|||||||||306
1630404550000|2021-08-31 10:09:10|4047.5|4046.5|4046.5|4046|4047.5|4046.5|4046.5|4046|1644
1630404560000|2021-08-31 10:09:20|4047|4046.5|4046.5|4046|4047|4046.5|4046.5|4046|789
1630404570000|2021-08-31 10:09:30|4046|4045.5|4046.5|4045.5|4046.5|4045.5|4046|4045.5|1208
1630404590000|2021-08-31 10:09:50|4046||4046.5||4046.5||4046||0
1630404610000|2021-08-31 10:10:10|4046||4046.5||4046.5||4046||200
1630404620000|2021-08-31 10:10:20|4046||4046.5||4046.5||4046||435
1630404630000|2021-08-31 10:10:30|4046||4046||4046.5||4046||0
1630404640000|2021-08-31 10:10:40|4045.5|4045|4045|4044.5|4045.5|4045|4045|4044.5|2080
1630404650000|2021-08-31 10:10:50|4045.5|4045|4045.5|4045|4045.5|4045|4045.5|4045|338
1630404670000|2021-08-31 10:11:10|4045|4044.5|4045|4044.5|4045|4044.5|4044.5|4044|1339
1630404680000|2021-08-31 10:11:20|4044.5|4044|4044|4043.5|4045|4044|4044|4043.5|1960
1630404690000|2021-08-31 10:11:30|4044.5|4044|4045.5|4044.5|4045.5|4044.5|4044.5|4044|930
1630404700000|2021-08-31 10:11:40|4045|4044|4045|4044|4045|4044|4045|4044|40
1630404710000|2021-08-31 10:11:50|4045.5|4044.5|4045.5|4045|4046|4045.5|4045.5|4044.5|517
1630404720000|2021-08-31 10:12:00|4046||4045.5||4046||4045.5||0
1630404730000|2021-08-31 10:12:10|4045|4044.5|4045.5|4045|4045.5|4045|4045|4044.5|767
1630404740000|2021-08-31 10:12:20|4046||4046||4046||4045.5||142
1630404760000|2021-08-31 10:12:40|||||||||1
1630404770000|2021-08-31 10:12:50|||||||||284
1630404780000|2021-08-31 10:13:00|||||||||2
1630404790000|2021-08-31 10:13:10|4046.5|4045.5|4048|4047|4048|4047|4046.5|4045.5|3362
1630404810000|2021-08-31 10:13:30|||||||||75
1630404820000|2021-08-31 10:13:40|||||||||163
1630404830000|2021-08-31 10:13:50|4047.5||4047.5||4047.5||4047.5||0
1630404840000|2021-08-31 10:14:00|4048|4046.5|4047|4046.5|4048|4047|4047|4046.5|924
1630404850000|2021-08-31 10:14:10|4047.5||4047.5||4047.5||4047.5||402
1630404860000|2021-08-31 10:14:20|4048|4047|4047|4046.5|4048|4047|4047|4046.5|554
1630404870000|2021-08-31 10:14:30|4046.5|4046|4046|4045|4046.5|4046|4046|4045|2169
1630404880000|2021-08-31 10:14:40|4045.5|4045.5|4046|4045|4046.5|4045.5|4045.5|4045|0
1630404890000|2021-08-31 10:14:50||4045.5||4045||4045.5||4045|1
1630404900000|2021-08-31 10:15:00|4045.5||4045.5||4045.5||4045.5||0
1630404920000|2021-08-31 10:15:20|4046||4046||4046||4046||65
1630404940000|2021-08-31 10:15:40|4045.5||4045.5||4045.5||4045.5||0
1630404950000|2021-08-31 10:15:50|4046|4045.5|4046|4045|4046|4045.5|4045.5|4045|421
1630404960000|2021-08-31 10:16:00|||||||||1
1630404980000|2021-08-31 10:16:20|4045.5|4044.5|4045.5|4044.5|4045.5|4045|4045|4044.5|1544
1630404990000|2021-08-31 10:16:30|4045|4045|4045|4044.5|4045.5|4045|4045|4044.5|994
1630405000000|2021-08-31 10:16:40|4045.5||4045||4045.5||4045||0
1630405010000|2021-08-31 10:16:50|4044.5|4044|4045|4044|4045.5|4044.5|4043.5|4043|7448
1630405020000|2021-08-31 10:17:00|4044.5||4045||4045||4044.5||28
1630405030000|2021-08-31 10:17:10|4044.5||4045||4045||4044.5||100
1630405040000|2021-08-31 10:17:20||4044.5||4044||4044.5||4044|404
1630405050000|2021-08-31 10:17:30|4044.5||4045||4045||4044.5||739
1630405060000|2021-08-31 10:17:40|4045.5|4044.5|4045.5|4045|4045.5|4045|4045.5|4044.5|672
1630405070000|2021-08-31 10:17:50|4046|4045.5|4047|4046|4047|4046.5|4045.5|4045|3895
1630405080000|2021-08-31 10:18:00|4046.5|4045.5|4047|4046|4047|4046|4046|4045.5|1008
1630405090000|2021-08-31 10:18:10|4047.5|4046.5|4047|4046|4047.5|4046.5|4047|4046|570
1630405110000|2021-08-31 10:18:30|4047.5|4046.5|4047|4046.5|4047.5|4047|4047|4046.5|750
1630405120000|2021-08-31 10:18:40|4047.5|4047|4047.5|4047|4047.5|4047|4047.5|4047|142
1630405130000|2021-08-31 10:18:50|4047|4046.5|4047.5|4046.5|4047.5|4046.5|4047|4046.5|1
1630405160000|2021-08-31 10:19:20|||||||||24
1630405170000|2021-08-31 10:19:30|||||||||1
1630405210000|2021-08-31 10:20:10|||||||||2
1630405230000|2021-08-31 10:20:30|4047|4046|4046|4045.5|4047|4046|4046|4045.5|2193
1630405240000|2021-08-31 10:20:40|4045.5|4045|4045|4044|4045.5|4045|4045|4044|2014
1630405250000|2021-08-31 10:20:50|4044.5|4043.5|4044|4043.5|4044.5|4043.5|4044|4043.5|156
1630405260000|2021-08-31 10:21:00|4043.5|4043|4043.5|4042.5|4043.5|4043|4043.5|4042.5|56
1630405270000|2021-08-31 10:21:10|||||||||6
1630405280000|2021-08-31 10:21:20||4043||4043||4043||4043|223
1630405290000|2021-08-31 10:21:30|4044||4044||4044||4044||245
1630405300000|2021-08-31 10:21:40|4043.5|4042.5|4043.5|4042.5|4043.5|4042.5|4043.5|4042.5|0
1630405310000|2021-08-31 10:21:50|4044||4044||4044||4044||150
1630405330000|2021-08-31 10:22:10|4043.5|4043|4043.5|4042.5|4043.5|4043|4043.5|4042.5|53
1630405340000|2021-08-31 10:22:20|4043|4043|4043.5|4043|4043.5|4043|4043|4043|597
1630405360000|2021-08-31 10:22:40|||||||||1063
1630405370000|2021-08-31 10:22:50|||||||||177
1630405380000|2021-08-31 10:23:00|||||||||211
1630405390000|2021-08-31 10:23:10|4044|4043.5|4044|4043|4044|4043.5|4044|4043|718
1630405410000|2021-08-31 10:23:30|||||||||123
1630405420000|2021-08-31 10:23:40||4043.5||4043.5||4043.5||4043.5|0
1630405430000|2021-08-31 10:23:50|4043.5|4043|4044|4043|4044|4043.5|4043.5|4043|152
1630405440000|2021-08-31 10:24:00|4043.5|4042.5|4043|4042|4044|4043|4042.5|4042|3585
1630405460000|2021-08-31 10:24:20|4042.5|4041.5|4041.5|4041|4043|4041.5|4041.5|4041|341
1630405470000|2021-08-31 10:24:30||4040.5||4040.5||4040.5||4040.5|0
1630405480000|2021-08-31 10:24:40||4040||4040.5||4040.5||4040|0
1630405490000|2021-08-31 10:24:50|4041|4040|4040.5|4040|4041|4040|4040.5|4040|100
1630405500000|2021-08-31 10:25:00|4041|4040.5|4041.5|4040.5|4041.5|4040.5|4041|4040.5|575
1630405510000|2021-08-31 10:25:10|4041|4040|4041|4040|4041|4040|4041|4040|0
1630405530000|2021-08-31 10:25:30|4040.5|4039.5|4040|4039.5|4041|4040|4039.5|4039|4884
1630405540000|2021-08-31 10:25:40|4040.5|4040|4039.5|4038.5|4040.5|4040|4039|4038.5|331
1630405550000|2021-08-31 10:25:50|4039|4038|4039|4038|4039|4038.5|4038.5|4038|314
1630405560000|2021-08-31 10:26:00|||||||||90
1630405570000|2021-08-31 10:26:10||4038.5||4038||4038.5||4038|0
1630405580000|2021-08-31 10:26:20|4038.5|4037.5|4038.5|4038|4039|4038|4038|4037|2759
1630405590000|2021-08-31 10:26:30|4039|4038.5|4039|4038|4039|4038.5|4039|4038|431
1630405610000|2021-08-31 10:26:50|4039.5|4038.5|4038.5|4038|4039.5|4039|4038.5|4038|1680
1630405630000|2021-08-31 10:27:10|4038|4037.5|4038.5|4037.5|4038.5|4037.5|4038|4037.5|738
1630405640000|2021-08-31 10:27:20|4039|4038|4039.5|4039|4040|4039|4039|4038|1611
1630405650000|2021-08-31 10:27:30|4040|4038.5|4039.5|4038.5|4040|4038.5|4039.5|4038.5|14
1630405660000|2021-08-31 10:27:40|4040|4039|4040|4038.5|4040|4039|4039.5|4038.5|1013
1630405670000|2021-08-31 10:27:50|4039.5||4039.5||4039.5||4039.5||0
1630405680000|2021-08-31 10:28:00|4040|4039|4040|4039|4040|4039.5|4040|4039|1388
1630405690000|2021-08-31 10:28:10|4040.5|4039.5|4041.5|4040.5|4041.5|4040.5|4040.5|4039.5|645
1630405700000|2021-08-31 10:28:20|4041|4040|4041|4040|4041|4040|4041|4040|203
1630405710000|2021-08-31 10:28:30|4040.5|4039.5|4040.5|4039.5|4041|4039.5|4040|4039.5|681
1630405730000|2021-08-31 10:28:50|4040|4039|4039|4038|4040.5|4039|4038.5|4038|1425
1630405740000|2021-08-31 10:29:00|4038.5|4037.5|4038|4037.5|4038.5|4037.5|4038|4037.5|1017
1630405750000|2021-08-31 10:29:10|4037.5|4037|4038|4037|4038|4037|4037.5|4037|63
1630405760000|2021-08-31 10:29:20|4037.5|4036.5|4037.5|4036.5|4037.5|4036.5|4037|4036.5|1018
1630405770000|2021-08-31 10:29:30|||||||||400
1630405780000|2021-08-31 10:29:40|||||||||1
1630405800000|2021-08-31 10:30:00|4038|4037|4037.5|4037|4038|4037.5|4037.5|4037|1749
1630405820000|2021-08-31 10:30:20|4038|4037.5|4038.5|4037.5|4038.5|4038|4038|4037.5|763
1630405840000|2021-08-31 10:30:40|4038|4038|4038.5|4037.5|4038.5|4038|4038|4037.5|115
1630405860000|2021-08-31 10:31:00|4038|4037|4038|4037|4038|4037.5|4038|4037|1182
1630405880000|2021-08-31 10:31:20|||||||||1
1630405910000|2021-08-31 10:31:50||4037.5||4037||4037.5||4037|1033
1630405920000|2021-08-31 10:32:00|4037.5|4036.5|4037|4036|4038|4036.5|4036.5|4035.5|3855
1630405940000|2021-08-31 10:32:20|4036.5|4035.5|4036.5|4035.5|4036.5|4036|4036|4035.5|492
1630405950000|2021-08-31 10:32:30|||||||||1
1630405980000|2021-08-31 10:33:00|4036|4035|4036|4035|4036|4035|4035.5|4035|873
1630406010000|2021-08-31 10:33:30|4035.5||4036||4036||4035.5||1
1630406020000|2021-08-31 10:33:40|||||||||300
1630406030000|2021-08-31 10:33:50|||||||||187
1630406040000|2021-08-31 10:34:00|4035.5|4034.5|4034.5|4033.5|4035.5|4034.5|4034|4033.5|3021
1630406050000|2021-08-31 10:34:10|4035|4034|4035|4034|4035|4034.5|4035|4034|536
1630406060000|2021-08-31 10:34:20|4034.5|4033.5|4035|4033.5|4035|4033.5|4034.5|4033.5|32
1630406070000|2021-08-31 10:34:30|4034.5||4034.5||4034.5||4034.5||0
1630406080000|2021-08-31 10:34:40|4034|4033|4034|4033|4034|4033.5|4034|4033|0
1630406090000|2021-08-31 10:34:50|4033.5|4032.5|4033.5|4032.5|4034|4032.5|4033.5|4032.5|203
1630406100000|2021-08-31 10:35:00|4034||4033.5||4034||4033.5||2
1630406110000|2021-08-31 10:35:10|4033|4032|4033.5|4032.5|4033.5|4033|4033|4032|727
1630406160000|2021-08-31 10:36:00|4033|4032|4033|4032|4033.5|4032.5|4032.5|4031.5|1755
1630406170000|2021-08-31 10:36:10|4032.5|4031.5|4033|4031.5|4033|4032|4032.5|4031|39
1630406180000|2021-08-31 10:36:20|4032.5||4033||4033||4032.5||1
1630406190000|2021-08-31 10:36:30|4032.5|4032|4032|4031.5|4033|4032.5|4032|4031|390
1630406200000|2021-08-31 10:36:40|4032.5|4032|4032.5|4032|4032.5|4032|4032.5|4031.5|517
1630406210000|2021-08-31 10:36:50|4032|4031.5|4032.5|4031.5|4032.5|4032|4032|4031.5|82
1630406230000|2021-08-31 10:37:10|4032|4031|4030.5|4030|4032|4031|4030.5|4030|1287
1630406240000|2021-08-31 10:37:20|4030|4029.5|4030.5|4029.5|4030.5|4030|4030|4029.5|1659
1630406250000|2021-08-31 10:37:30|4030||4030.5||4030.5||4030||60
1630406260000|2021-08-31 10:37:40|4030|4029|4029|4028|4030|4029|4029|4028|438
1630406270000|2021-08-31 10:37:50|4029.5|4028.5|4029|4028.5|4029.5|4029|4029|4028|138
1630406280000|2021-08-31 10:38:00|4028.5|4028|4028.5|4027.5|4028.5|4028|4028.5|4027.5|0
1630406290000|2021-08-31 10:38:10||4028||4028||4028||4028|156
1630406300000|2021-08-31 10:38:20|4029|4027.5|4029|4028|4029|4028.5|4028.5|4027.5|1221
1630406310000|2021-08-31 10:38:30|4029.5|4028.5|4029|4028.5|4029.5|4029|4029|4028.5|2220
1630406320000|2021-08-31 10:38:40|||||||||195
1630406330000|2021-08-31 10:38:50|4029.5|4029|4029|4028.5|4029.5|4029|4029|4028.5|1702
1630406340000|2021-08-31 10:39:00|4029.5|4029|4029.5|4029|4029.5|4029|4029.5|4029|279
1630406350000|2021-08-31 10:39:10|4030||4030.5||4030.5||4030||514
1630406360000|2021-08-31 10:39:20|4031|4029.5|4031.5|4030.5|4031.5|4030.5|4031|4029.5|144
1630406370000|2021-08-31 10:39:30||4031||4031||4031||4031|49
1630406380000|2021-08-31 10:39:40|||||||||136
1630406400000|2021-08-31 10:40:00|4032|4030.5|4032.5|4031|4032.5|4031.5|4031|4030.5|3477
1630406410000|2021-08-31 10:40:10|4032||4031.5||4032.5||4031.5||0
1630406420000|2021-08-31 10:40:20|4032||4032||4032||4032||320
1630406430000|2021-08-31 10:40:30|4031.5||4031.5||4032||4031.5||255
1630406440000|2021-08-31 10:40:40|||||||||697
1630406450000|2021-08-31 10:40:50|4032|4031.5|4032|4031|4032|4031.5|4032|4031|240
1630406460000|2021-08-31 10:41:00|4031.5|4031.5|4032|4031.5|4032.5|4031.5|4031.5|4031.5|1678
1630406470000|2021-08-31 10:41:10|4031.5|4031|4032|4031|4032|4031.5|4031.5|4031|419
1630406480000|2021-08-31 10:41:20|4032.5|4031.5|4032.5|4031.5|4032.5|4031.5|4032.5|4031.5|73
1630406490000|2021-08-31 10:41:30|4032||4032||4032||4032||0
1630406500000|2021-08-31 10:41:40|4032.5|4032|4032.5|4031.5|4032.5|4032|4032|4031.5|582
1630406510000|2021-08-31 10:41:50|4032|4032|4032.5|4032|4032.5|4032|4032|4032|286
1630406520000|2021-08-31 10:42:00|4032|4031.5|4031.5|4030.5|4032|4031.5|4031.5|4030.5|1395
1630406550000|2021-08-31 10:42:30|4031|4031|4031|4030.5|4031|4031|4031|4030.5|341
1630406560000|2021-08-31 10:42:40|4031.5|4031|4033|4032|4033|4032|4031.5|4031|2950
1630406570000|2021-08-31 10:42:50||4032.5||4032||4032.5||4032|101
1630406590000|2021-08-31 10:43:10|4033.5|4032.5|4033.5|4032.5|4034|4033|4033|4032.5|794
1630406600000|2021-08-31 10:43:20|4033|4032|4032.5|4032|4033.5|4032|4032.5|4032|1057
1630406610000|2021-08-31 10:43:30|4033|4031.5|4032|4031.5|4033|4031.5|4032|4031.5|1882
1630406620000|2021-08-31 10:43:40||4031||4031||4031||4031|427
1630406630000|2021-08-31 10:43:50|4031.5|4030.5|4032|4030.5|4032|4030.5|4031.5|4030.5|220
1630406640000|2021-08-31 10:44:00|4031.5||4031.5||4031.5||4031.5||1
1630406650000|2021-08-31 10:44:10|4031||4031||4031||4031||19
1630406700000|2021-08-31 10:45:00|||||||||50
1630406730000|2021-08-31 10:45:30|4030.5|4030|4031|4030.5|4031|4030.5|4030.5|4030|3083
1630406740000|2021-08-31 10:45:40|4031.5|4031|4029.5|4028|4031.5|4031|4029|4028|6489
1630406750000|2021-08-31 10:45:50|4029|4027.5|4028.5|4027.5|4029|4028|4027.5|4027|1007
1630406760000|2021-08-31 10:46:00|4028|4027|4027|4026.5|4028|4027|4026.5|4025|143
1630406770000|2021-08-31 10:46:10|4027.5|4027|4025.5|4025|4027.5|4027|4025|4024|5470
1630406780000|2021-08-31 10:46:20|4026|4024.5|4027|4026.5|4027.5|4026.5|4025|4024|4551
1630406790000|2021-08-31 10:46:30|4027.5|4026|4026.5|4025.5|4028|4026|4025.5|4024.5|516
1630406800000|2021-08-31 10:46:40|4027|4026|4027|4026|4027|4026.5|4026.5|4025.5|1164
1630406810000|2021-08-31 10:46:50|4027.5|4026.5|4028.5|4027|4029.5|4028.5|4027.5|4026.5|523
1630406820000|2021-08-31 10:47:00|4028|4026.5|4027.5|4027|4028|4027|4027|4026|525
1630406830000|2021-08-31 10:47:10|4028.5|4027.5|4028.5|4027.5|4028.5|4027.5|4028.5|4027.5|0
1630406840000|2021-08-31 10:47:20|4028|4026.5|4028|4027|4028|4027.5|4027|4026|650
1630406850000|2021-08-31 10:47:30|4027.5|4026.5|4028|4026.5|4028|4027|4027.5|4026|0
1630406860000|2021-08-31 10:47:40|4027.5|4027|4028|4026.5|4028|4027|4027.5|4026.5|0
1630406870000|2021-08-31 10:47:50|4027.5|4027|4028|4027|4028|4027|4027.5|4027|0
1630406880000|2021-08-31 10:48:00|4027.5|4026.5|4027.5|4026.5|4028|4026.5|4027|4026.5|272
1630406900000|2021-08-31 10:48:20|4028|4027|4028.5|4027|4028.5|4027.5|4027.5|4026.5|423
1630406910000|2021-08-31 10:48:30|4027.5|4027.5|4028.5|4027|4029|4028|4027.5|4027|71
1630406920000|2021-08-31 10:48:40|4029|4027.5|4029|4028|4029|4028.5|4029|4027|2069
1630406930000|2021-08-31 10:48:50|4029.5|4028.5|4029.5|4029|4029.5|4029|4029.5|4028.5|40
1630406940000|2021-08-31 10:49:00|4029|4028.5|4030|4028.5|4030|4029|4029|4028|152
1630406950000|2021-08-31 10:49:10|4029.5||4029||4029.5||4029||148
1630406960000|2021-08-31 10:49:20|4029.5||4030||4030||4029.5||0
1630406970000|2021-08-31 10:49:30|||||||||207
1630406980000|2021-08-31 10:49:40|4029.5|4029|4030|4028.5|4030|4029|4029|4028.5|2
1630406990000|2021-08-31 10:49:50|||||||||170
1630407000000|2021-08-31 10:50:00|4029.5|4029|4029.5|4029|4030|4029|4029|4028.5|1441
1630407010000|2021-08-31 10:50:10|4029|4028.5|4029|4028.5|4029|4028.5|4029|4028.5|1228
1630407020000|2021-08-31 10:50:20|4028.5|4028|4028.5|4028|4029|4028|4028.5|4028|1774
1630407030000|2021-08-31 10:50:30|4029||4029||4029||4029||7
1630407050000|2021-08-31 10:50:50|4028.5||4029||4029||4028.5||1
1630407060000|2021-08-31 10:51:00||4028.5||4028||4028.5||4028|88
1630407070000|2021-08-31 10:51:10|4028.5||4029||4029||4028.5||0
1630407080000|2021-08-31 10:51:20|4029.5|4028.5|4030|4028.5|4030|4029|4029|4028.5|1857
1630407090000|2021-08-31 10:51:30|4029.5|4029|4030|4028.5|4030|4029|4029|4028.5|66
1630407100000|2021-08-31 10:51:40|4030.5|4029|4030.5|4029.5|4031|4030|4030|4029|188
1630407110000|2021-08-31 10:51:50|4030||4031||4031||4030||5
1630407120000|2021-08-31 10:52:00|4031.5|4030|4029.5|4028.5|4031.5|4030.5|4028.5|4027.5|2463
1630407130000|2021-08-31 10:52:10|4030|4028|4029|4027.5|4030|4028.5|4029|4027.5|75
1630407150000|2021-08-31 10:52:30|4029.5|4028|4029.5|4029|4029.5|4029|4029.5|4028|10
1630407160000|2021-08-31 10:52:40|4029|4028.5|4029|4028|4029.5|4028.5|4029|4028|159
1630407170000|2021-08-31 10:52:50|4029.5|4029|4029.5|4028.5|4029.5|4029|4029.5|4028|1272
1630407180000|2021-08-31 10:53:00|4029|4028|4029|4028|4029.5|4028.5|4029|4028|0
1630407190000|2021-08-31 10:53:10|4029.5|4028.5|4030.5|4029.5|4030.5|4029.5|4029.5|4028|1087
1630407200000|2021-08-31 10:53:20|4031||4030.5||4031||4030.5||0
1630407220000|2021-08-31 10:53:40|4030|4029|4029.5|4028|4030|4029|4029|4028|1773
1630407230000|2021-08-31 10:53:50|4030|4028.5|4030|4029|4030|4029|4030|4028.5|0
1630407240000|2021-08-31 10:54:00|4030.5|4028.5|4029.5|4028|4030.5|4029|4029.5|4028|1
1630407250000|2021-08-31 10:54:10|||||||||100
1630407260000|2021-08-31 10:54:20|4029|4028.5|4029.5|4029|4029.5|4029|4029|4028.5|1
1630407270000|2021-08-31 10:54:30|4030|4029.5|4030.5|4030|4030.5|4030|4030|4029|307
1630407280000|2021-08-31 10:54:40|4030|4029.5|4030|4029.5|4030|4029.5|4030|4029.5|278
1630407300000|2021-08-31 10:55:00|4029.5|4028.5|4029.5|4028.5|4030|4029.5|4029.5|4028.5|1148
1630407310000|2021-08-31 10:55:10|4029|4028|4028|4026.5|4029.5|4028|4027.5|4026.5|1508
1630407320000|2021-08-31 10:55:20|4027.5|4027|4028.5|4027.5|4028.5|4027.5|4027.5|4027|756
1630407330000|2021-08-31 10:55:30||4028||4027.5||4028||4027.5|132
1630407340000|2021-08-31 10:55:40|4029|4028|4028.5|4028|4029|4028.5|4028.5|4027.5|882
1630407360000|2021-08-31 10:56:00|4028|4027.5|4028.5|4028|4028.5|4028|4028|4027.5|584
1630407370000|2021-08-31 10:56:10|4029|4027.5|4028.5|4028|4029|4028.5|4028.5|4027.5|1146
1630407390000|2021-08-31 10:56:30|||||||||179
1630407410000|2021-08-31 10:56:50|4029|4028.5|4029.5|4028.5|4029.5|4028.5|4029|4028.5|926
1630407420000|2021-08-31 10:57:00|4029|4028|4028.5|4027.5|4029|4028|4028|4027.5|899
1630407430000|2021-08-31 10:57:10|4028|4027|4028.5|4027|4028.5|4027|4027.5|4027|324
1630407440000|2021-08-31 10:57:20||4027.5||4027.5||4027.5||4027.5|0
1630407470000|2021-08-31 10:57:50|4028|4028|4028.5|4028|4028.5|4028|4028|4028|1280
1630407480000|2021-08-31 10:58:00|4028|4027.5|4027.5|4026.5|4028|4027.5|4027.5|4026.5|1171
1630407490000|2021-08-31 10:58:10|4027|4026|4027|4026|4027|4026|4027|4026|0
1630407500000|2021-08-31 10:58:20|4027.5||4027||4027.5||4027||0
1630407510000|2021-08-31 10:58:30|4026.5|4025.5|4026.5|4025.5|4026.5|4026|4026|4025.5|872
1630407520000|2021-08-31 10:58:40|4026||4026||4026||4026||509
1630407530000|2021-08-31 10:58:50|4026.5|4026|4025.5|4024.5|4026.5|4026|4025|4024.5|2935
1630407550000|2021-08-31 10:59:10|4025|4024|4024.5|4023.5|4025.5|4024|4024.5|4023|675
1630407560000|2021-08-31 10:59:20|4025|4023|4026|4025|4026|4025|4024.5|4023|1156
1630407570000|2021-08-31 10:59:30|4025.5|4024.5|4025.5|4024.5|4025.5|4025|4025|4024.5|534
1630407580000|2021-08-31 10:59:40|4026|4025|4028|4027|4028|4027|4026|4025|1226
1630407590000|2021-08-31 10:59:50|4027.5|4027.5|4028|4027.5|4028.5|4027.5|4027.5|4027.5|334
1630407600000|2021-08-31 11:00:00|4027.5|4027|4027.5|4026.5|4027.5|4027|4026.5|4025.5|406
1630407610000|2021-08-31 11:00:10||4026||4026.5||4026.5||4026|68
1630407620000|2021-08-31 11:00:20|4027|4026|4026|4025.5|4027|4026.5|4026|4025.5|1808
1630407630000|2021-08-31 11:00:30|4025.5|4025|4024.5|4023.5|4026|4025.5|4024.5|4023.5|1150
1630407640000|2021-08-31 11:00:40|4024|4023|4024.5|4023.5|4024.5|4024|4024|4023|190
1630407650000|2021-08-31 11:00:50|4024|4023|4024|4023.5|4024|4023.5|4024|4023|0
1630407660000|2021-08-31 11:01:00|4024.5|4024|4024|4023|4024.5|4024|4023.5|4023|715
1630407670000|2021-08-31 11:01:10|4024.5|4023.5|4025.5|4024.5|4025.5|4024.5|4024|4023|2024
1630407680000|2021-08-31 11:01:20|4025|4025|4025.5|4025|4025.5|4025|4025|4025|361
1630407690000|2021-08-31 11:01:30|4026|4025.5|4026|4025.5|4027|4026|4025.5|4025|591
1630407700000|2021-08-31 11:01:40|4025.5|4025|4025.5|4024.5|4026|4025|4025|4024|767
1630407710000|2021-08-31 11:01:50|4025|4024|4025|4024|4025|4024|4025|4024|120
1630407720000|2021-08-31 11:02:00|4024.5|4023.5|4024|4023|4025|4023.5|4023.5|4022.5|707
1630407730000|2021-08-31 11:02:10|4024.5|4023.5|4024.5|4023.5|4025|4024.5|4024.5|4023|600
1630407740000|2021-08-31 11:02:20|4024|4024|4024.5|4024|4025|4024.5|4024|4023.5|1086
1630407750000|2021-08-31 11:02:30||4023.5||4023.5||4023.5||4023.5|42
1630407760000|2021-08-31 11:02:40|4024|4023|4023.5|4022.5|4024|4023|4023|4022|1272
1630407770000|2021-08-31 11:02:50||4022||4022||4022.5||4022|0
1630407780000|2021-08-31 11:03:00|4023|4023|4024|4023|4024.5|4023.5|4022.5|4022|2372
1630407790000|2021-08-31 11:03:10||4023.5||4023||4023.5||4023|694
1630407800000|2021-08-31 11:03:20|4024.5|4023.5|4025|4024|4025|4024|4024|4023.5|550
1630407810000|2021-08-31 11:03:30|4024.5|4024.5|4025|4024.5|4025|4024.5|4024.5|4024|2
1630407820000|2021-08-31 11:03:40|4024.5|4024|4025|4024.5|4025.5|4024.5|4024.5|4024|1239
1630407830000|2021-08-31 11:03:50||4024||4024||4024.5||4024|186
1630407850000|2021-08-31 11:04:10|4024.5||4025||4025||4024.5||2
1630407860000|2021-08-31 11:04:20|4025.5|4024.5|4025.5|4024|4025.5|4024.5|4025.5|4024|720
1630407870000|2021-08-31 11:04:30||4024.5||4024||4024.5||4024|0
1630407880000|2021-08-31 11:04:40||4024.5||4024||4024.5||4024|0
1630407890000|2021-08-31 11:04:50|4025|4024.5|4025|4024.5|4025.5|4024.5|4024.5|4024|207
1630407900000|2021-08-31 11:05:00|4024.5|4024|4024|4023|4024.5|4024|4024|4023|1354
1630407920000|2021-08-31 11:05:20|4023.5|4022.5|4023|4022.5|4024|4022.5|4022.5|4022|1321
1630407930000|2021-08-31 11:05:30|4023.5|4022|4023.5|4022.5|4023.5|4022.5|4023.5|4022|309
1630407940000|2021-08-31 11:05:40|4023|4022|4023|4022|4023|4022|4023|4022|0
1630407950000|2021-08-31 11:05:50|4022.5||4023||4023||4022.5||0
1630407960000|2021-08-31 11:06:00||4022.5||4022||4022.5||4022|1
1630407980000|2021-08-31 11:06:20|4023.5|4022.5|4024.5|4024|4024.5|4024|4023.5|4022|2981
1630407990000|2021-08-31 11:06:30||4023.5||4023.5||4023.5||4023.5|0
1630408000000|2021-08-31 11:06:40|4024||4024.5||4024.5||4024||2
1630408010000|2021-08-31 11:06:50|||||||||43
1630408020000|2021-08-31 11:07:00|4024|4023|4024|4023|4024.5|4024|4023.5|4023|2511
1630408030000|2021-08-31 11:07:10|4023.5|4022.5|4023|4022|4023.5|4023|4022.5|4022|2633
1630408040000|2021-08-31 11:07:20|4023.5|4022.5|4023.5|4023|4024|4023|4023.5|4022|593
1630408050000|2021-08-31 11:07:30|4024|4023.5|4023.5|4022.5|4024.5|4023.5|4023.5|4022.5|453
1630408070000|2021-08-31 11:07:50|4023|4022|4022.5|4022|4023|4022.5|4022.5|4022|575
1630408080000|2021-08-31 11:08:00|4023|4022.5|4023.5|4022.5|4023.5|4022.5|4023|4022.5|141
1630408090000|2021-08-31 11:08:10|||||||||100
1630408100000|2021-08-31 11:08:20|4024|4023|4023.5|4022.5|4024|4023.5|4023.5|4022.5|773
1630408110000|2021-08-31 11:08:30||4023||4022.5||4023||4022.5|0
1630408120000|2021-08-31 11:08:40|4024|4023|4023.5|4022.5|4024.5|4023.5|4023.5|4022.5|952
1630408140000|2021-08-31 11:09:00|4023|4022|4022.5|4021|4023.5|4022|4021.5|4021|1417
1630408150000|2021-08-31 11:09:10|4022|4021.5|4022.5|4022|4022.5|4022|4021.5|4021|205
1630408160000|2021-08-31 11:09:20||4021.5||4021.5||4021.5||4021.5|11
1630408170000|2021-08-31 11:09:30|4022|4022|4023|4022|4023|4022.5|4022|4021.5|1441
1630408180000|2021-08-31 11:09:40|4022.5|4022.5|4023|4021.5|4023|4022.5|4022.5|4021.5|162
1630408190000|2021-08-31 11:09:50||4022||4021.5||4022||4021.5|0
1630408200000|2021-08-31 11:10:00||4022||4022||4022||4022|0
1630408220000|2021-08-31 11:10:20|4023.5|4022.5|4023.5|4022.5|4023.5|4023|4023.5|4022|960
1630408230000|2021-08-31 11:10:30|4023||4023.5||4023.5||4023||0
1630408240000|2021-08-31 11:10:40||4023||4023||4023||4022.5|50
1630408260000|2021-08-31 11:11:00|4024|4023.5|4024.5|4023|4024.5|4023.5|4024|4023|1895
1630408270000|2021-08-31 11:11:10|4025|4023.5|4024.5|4024|4025|4024|4024.5|4023.5|508
1630408280000|2021-08-31 11:11:20|4025|4024.5|4025.5|4024|4025.5|4024.5|4025|4024|24
1630408290000|2021-08-31 11:11:30||4024.5||4024.5||4024.5||4024.5|0
1630408300000|2021-08-31 11:11:40||4025||4025||4025||4025|0
1630408310000|2021-08-31 11:11:50|4025|4024.5|4025.5|4024.5|4025.5|4025|4025|4024.5|1593
1630408320000|2021-08-31 11:12:00|||||||||189
1630408350000|2021-08-31 11:12:30|4025|4025|4025|4024.5|4025.5|4025|4025|4024.5|576
1630408360000|2021-08-31 11:12:40|4024.5|4024|4024|4022.5|4025|4024.5|4023.5|4022.5|2223
1630408370000|2021-08-31 11:12:50||4023||4023||4023||4023|0
1630408380000|2021-08-31 11:13:00|4023.5|4022.5|4024|4023|4024|4023|4023.5|4022.5|111
1630408390000|2021-08-31 11:13:10|||||||||72
1630408400000|2021-08-31 11:13:20||4023.5||4023.5||4023.5||4023|0
1630408420000|2021-08-31 11:13:40|4023.5|4023|4024|4023|4024|4023|4023.5|4023|267
1630408440000|2021-08-31 11:14:00||4023.5||4023||4023.5||4023|1260
1630408450000|2021-08-31 11:14:10|||||||||364
1630408460000|2021-08-31 11:14:20|4023.5|4023.5|4023.5|4022.5|4024|4023.5|4023.5|4022.5|3123
1630408470000|2021-08-31 11:14:30|4024|4023|4024|4023.5|4024|4023.5|4024|4022.5|3071
1630408490000|2021-08-31 11:14:50||4023||4023.5||4023.5||4023|612
1630408500000|2021-08-31 11:15:00|4023.5|4023|4023.5|4022.5|4023.5|4023|4023|4022.5|1640
1630408510000|2021-08-31 11:15:10|4023|4022|4022.5|4022|4023|4022|4022|4021.5|770
1630408520000|2021-08-31 11:15:20||4021.5||4021||4021.5||4021|0
1630408540000|2021-08-31 11:15:40|4022||4022||4022||4022||0
1630408560000|2021-08-31 11:16:00|4021.5||4022||4022||4021.5||0
1630408570000|2021-08-31 11:16:10|4021.5|4021.5|4022|4021.5|4022|4021.5|4021.5|4021.5|85
1630408580000|2021-08-31 11:16:20||4021||4021.5||4021.5||4021|200
1630408610000|2021-08-31 11:16:50|4021.5|4021|4021.5|4021|4022|4021.5|4021.5|4021|1817
1630408620000|2021-08-31 11:17:00|4021|4020.5|4021.5|4020.5|4021.5|4021|4021|4020.5|695
1630408630000|2021-08-31 11:17:10|4022|4021|4022|4021.5|4022|4021.5|4022|4021|329
1630408640000|2021-08-31 11:17:20|4022.5|4022|4022.5|4022|4022.5|4022|4022|4021.5|1119
1630408650000|2021-08-31 11:17:30|4022|4021.5|4023|4022.5|4023|4022.5|4022|4021.5|1820
1630408660000|2021-08-31 11:17:40||4022||4022||4022||4022|375
1630408680000|2021-08-31 11:18:00|4022.5|4022.5|4022.5|4022|4023|4022.5|4022.5|4022|479
1630408690000|2021-08-31 11:18:10||4021.5||4021.5||4021.5||4021.5|2
1630408710000|2021-08-31 11:18:30|4023|4022|4023|4022.5|4023|4022.5|4023|4022|36
1630408730000|2021-08-31 11:18:50|||||||||116
1630408740000|2021-08-31 11:19:00|||||||||237
1630408750000|2021-08-31 11:19:10|4022.5|4022|4023|4022|4023|4022.5|4022.5|4022|944
1630408770000|2021-08-31 11:19:30|4023.5|4022.5|4024.5|4023.5|4025|4023.5|4023|4022|1515
1630408780000|2021-08-31 11:19:40|||||||||55
1630408790000|2021-08-31 11:19:50|4024||4024.5||4025||4024||0
1630408800000|2021-08-31 11:20:00|4025||4024.5||4025||4024.5||0
1630408810000|2021-08-31 11:20:10|||||||||140
1630408820000|2021-08-31 11:20:20|4025|4024|4025.5|4024.5|4025.5|4024.5|4025|4024|275
1630408830000|2021-08-31 11:20:30|4025||4025||4025.5||4025||351
1630408840000|2021-08-31 11:20:40|4025.5||4025.5||4025.5||4025.5||0
1630408850000|2021-08-31 11:20:50|4025|4024|4025|4024|4025|4024.5|4024.5|4024|1372
1630408860000|2021-08-31 11:21:00|4024.5||4024.5||4024.5||4024.5||0
1630408870000|2021-08-31 11:21:10|4024|4023.5|4024|4023.5|4024.5|4023.5|4023.5|4023|1236
1630408880000|2021-08-31 11:21:20||4023||4023||4023.5||4023|2
1630408890000|2021-08-31 11:21:30||4022.5||4023||4023||4022.5|0
1630408920000|2021-08-31 11:22:00|4023.5|4022|4024|4023|4024|4023|4023|4022|1024
1630408930000|2021-08-31 11:22:10|4023.5|4023.5|4024|4023|4024|4023.5|4023.5|4023|529
1630408960000|2021-08-31 11:22:40|4023.5|4022.5|4022.5|4022|4024|4022.5|4022.5|4022|1077
1630408970000|2021-08-31 11:22:50||4021.5||4022||4022||4021.5|3
1630408980000|2021-08-31 11:23:00|||||||||60
1630409030000|2021-08-31 11:23:50|4023|4022.5|4023|4022.5|4023|4022.5|4023|4022.5|1455
1630409040000|2021-08-31 11:24:00|||||||||116
1630409050000|2021-08-31 11:24:10|4023.5|4023|4024|4023.5|4024|4023.5|4023.5|4023|1028
1630409070000|2021-08-31 11:24:30|4024.5|4024|4024.5|4024|4024.5|4024|4024.5|4023.5|267
1630409090000|2021-08-31 11:24:50|4024|4023.5|4024|4023.5|4024.5|4024|4024|4023.5|770
1630409110000|2021-08-31 11:25:10|4023.5|4023|4023|4022.5|4023.5|4023|4023|4022.5|1324
1630409120000|2021-08-31 11:25:20|4023.5|4022|4023|4022|4023.5|4022.5|4022.5|4021.5|846
1630409130000|2021-08-31 11:25:30|4022.5|4021.5|4022|4021.5|4022.5|4021.5|4022|4021.5|158
1630409140000|2021-08-31 11:25:40|4022.5||4022.5||4022.5||4022||0
1630409150000|2021-08-31 11:25:50|4022|4021|4021.5|4021|4022|4021.5|4021|4020.5|1862
1630409170000|2021-08-31 11:26:10||4020.5||4020.5||4020.5||4020.5|0
1630409180000|2021-08-31 11:26:20|||||||||99
1630409190000|2021-08-31 11:26:30|4022|4021|4022|4021.5|4022|4021.5|4021.5|4020.5|1097
1630409200000|2021-08-31 11:26:40|||||||||34
1630409210000|2021-08-31 11:26:50|||||||||3
1630409230000|2021-08-31 11:27:10|||||||||100
1630409250000|2021-08-31 11:27:30|||||||||44
1630409260000|2021-08-31 11:27:40|4022.5|4022|4022.5|4022|4022.5|4022|4022.5|4022|498
1630409270000|2021-08-31 11:27:50|4023||4023.5||4023.5||4023||1
1630409280000|2021-08-31 11:28:00|4023|4022.5|4023.5|4023|4024|4023.5|4023|4022.5|1812
1630409290000|2021-08-31 11:28:10|4024|4023.5|4023.5|4023|4024|4023.5|4023.5|4023|768
1630409310000|2021-08-31 11:28:30|4024|4023.5|4024|4023|4024.5|4023.5|4023.5|4023|1447
1630409330000|2021-08-31 11:28:50|||||||||136
1630409340000|2021-08-31 11:29:00|4023.5||4024||4024||4023.5||0
1630409350000|2021-08-31 11:29:10|4023.5|4023.5|4023.5|4023|4024|4023.5|4023.5|4023|39
1630409360000|2021-08-31 11:29:20|4024||4024||4024||4024||223
1630409370000|2021-08-31 11:29:30|4023.5||4023.5||4023.5||4023.5||0
1630409380000|2021-08-31 11:29:40|4024||4024||4024||4024||0
1630409390000|2021-08-31 11:29:50|4023.5|4022.5|4023.5|4023|4023.5|4023|4023|4022.5|5197
1630409400000|2021-08-31 11:30:00|4024|4023.5|4025|4024|4025|4024|4024|4023.5|1749
1630409410000|2021-08-31 11:30:10|4024.5|4023.5|4024|4023|4024.5|4023.5|4023.5|4023|2502
1630409450000|2021-08-31 11:30:50|||||||||300
1630409460000|2021-08-31 11:31:00|4023.5||4024||4024||4023.5||0
1630409490000|2021-08-31 11:31:30|||||||||500
1630409520000|2021-08-31 11:32:00|4024.5|4023.5|4025.5|4024.5|4025.5|4025|4024.5|4023|4728
1630409530000|2021-08-31 11:32:10|4025|4024|4025|4024|4025|4024|4025|4024|201
1630409540000|2021-08-31 11:32:20|4024.5|4023.5|4024|4023|4025|4024|4023.5|4023|5289
1630409550000|2021-08-31 11:32:30|4023.5|4022.5|4024|4023|4024|4023|4023.5|4022.5|129
1630409560000|2021-08-31 11:32:40|||||||||24
1630409570000|2021-08-31 11:32:50|4023.5||4024||4024||4023.5||63
1630409610000|2021-08-31 11:33:30|4023.5||4024||4024||4023.5||426
1630409640000|2021-08-31 11:34:00|||||||||1236
1630409650000|2021-08-31 11:34:10|4024.5|4023.5|4025.5|4025|4025.5|4025|4024|4023.5|390
1630409660000|2021-08-31 11:34:20|4026|4025.5|4026|4025.5|4026.5|4025.5|4026|4025.5|88
1630409670000|2021-08-31 11:34:30|4025.5|4025|4025.5|4025|4025.5|4025|4025.5|4025|790
1630409710000|2021-08-31 11:35:10|4025|4024.5|4025|4024|4025|4024.5|4024.5|4024|1625
1630409720000|2021-08-31 11:35:20|4025.5|4024.5|4025.5|4025|4025.5|4025|4025.5|4024|258
1630409730000|2021-08-31 11:35:30|4026|4025.5|4026|4025.5|4026|4025.5|4026|4025.5|2660
1630409740000|2021-08-31 11:35:40|4026.5||4026.5||4026.5||4026||636
1630409760000|2021-08-31 11:36:00|4027|4026|4027|4025.5|4027|4026.5|4026.5|4025.5|1272
1630409770000|2021-08-31 11:36:10|4026.5|4026|4027|4026|4027|4026|4026.5|4026|29
1630409790000|2021-08-31 11:36:30|4027.5|4026.5|4028|4027|4028|4027|4027.5|4026.5|1794
1630409800000|2021-08-31 11:36:40|4027.5|4027.5|4028|4027|4028|4027.5|4027.5|4027|273
1630409840000|2021-08-31 11:37:20|||||||||418
1630409860000|2021-08-31 11:37:40|4027.5|4027.5|4028|4027|4028|4027.5|4027.5|4027|344
1630409870000|2021-08-31 11:37:50|4027.5|4027.5|4027.5|4027|4027.5|4027.5|4027.5|4027|810
1630409880000|2021-08-31 11:38:00|4028|4027.5|4028|4027|4028|4027.5|4028|4027|1413
1630409890000|2021-08-31 11:38:10|4028.5|4027.5|4029|4028|4029|4028|4028.5|4027|1775
1630409930000|2021-08-31 11:38:50|4029.5|4028.5|4030|4028.5|4030|4029|4029|4028.5|1143
1630409940000|2021-08-31 11:39:00|4029.5|4029|4030.5|4029.5|4030.5|4029.5|4029.5|4029|503
1630409950000|2021-08-31 11:39:10|4030|4030|4030.5|4030|4031|4030|4030|4030|350
1630409960000|2021-08-31 11:39:20|||||||||100
1630409970000|2021-08-31 11:39:30|||||||||557
1630409980000|2021-08-31 11:39:40|4031|4030.5|4031.5|4030.5|4031.5|4030.5|4031|4030.5|887
1630409990000|2021-08-31 11:39:50|||||||||493
1630410000000|2021-08-31 11:40:00|4032|4031|4031.5|4031|4032|4031|4031.5|4030.5|564
1630410010000|2021-08-31 11:40:10|4032|4030.5|4031.5|4030.5|4032|4031|4031|4030.5|2614
1630410020000|2021-08-31 11:40:20|4032|4031|4032.5|4031|4032.5|4031|4032|4031|21
1630410030000|2021-08-31 11:40:30|4032|4031.5|4032.5|4031.5|4032.5|4031.5|4032|4031.5|0
1630410040000|2021-08-31 11:40:40|4032|4031|4032|4031|4032|4031.5|4031.5|4031|2283
1630410060000|2021-08-31 11:41:00||4031.5||4031.5||4031.5||4031.5|581
1630410070000|2021-08-31 11:41:10|||||||||37
1630410080000|2021-08-31 11:41:20|4031.5|4031|4031.5|4031|4031.5|4031|4031.5|4031|573
1630410090000|2021-08-31 11:41:30|4032|4031.5|4030|4029.5|4032|4031.5|4030|4029.5|1657
1630410100000|2021-08-31 11:41:40|4030.5|4029|4030|4029|4030.5|4029.5|4029.5|4029|543
1630410110000|2021-08-31 11:41:50|4029.5|4028.5|4029|4028.5|4029.5|4028.5|4029|4028.5|130
1630410120000|2021-08-31 11:42:00|4028.5|4028|4029|4028.5|4029|4028.5|4028.5|4028|319
1630410130000|2021-08-31 11:42:10|4028.5|4028|4028|4027|4028.5|4028|4028|4026.5|209
1630410150000|2021-08-31 11:42:30|4027.5|4026.5|4027.5|4026.5|4028|4027.5|4027.5|4026|399
1630410180000|2021-08-31 11:43:00|||||||||20
1630410190000|2021-08-31 11:43:10|4028|4027|4028|4027.5|4028|4027.5|4027.5|4027|1260
1630410200000|2021-08-31 11:43:20|4028.5|4027|4028.5|4027.5|4028.5|4028|4028.5|4027|372
1630410210000|2021-08-31 11:43:30|4028||4028||4028||4028||0
1630410220000|2021-08-31 11:43:40|4028.5||4028.5||4028.5||4028||280
1630410230000|2021-08-31 11:43:50|4029|4028|4029|4028|4029|4028.5|4029|4028|105
1630410240000|2021-08-31 11:44:00|4028.5|4027.5|4028.5|4028|4029|4028|4028.5|4027.5|1212
1630410250000|2021-08-31 11:44:10|||||||||1
1630410260000|2021-08-31 11:44:20|||||||||491
1630410270000|2021-08-31 11:44:30|4028|4027.5|4028.5|4028|4028.5|4028|4028|4027.5|1811
1630410290000|2021-08-31 11:44:50|4029|4028.5|4029|4028.5|4029.5|4028.5|4029|4028.5|1156
1630410300000|2021-08-31 11:45:00|4028.5|4028|4027.5|4027|4029|4028|4027.5|4027|1572
1630410310000|2021-08-31 11:45:10|4027|4026.5|4027|4026|4027|4026.5|4026.5|4025.5|1152
1630410320000|2021-08-31 11:45:20||4026.5||4026.5||4026.5||4026.5|63
1630410330000|2021-08-31 11:45:30|4026.5|4026|4027.5|4027|4028|4027|4026.5|4026|1113
1630410340000|2021-08-31 11:45:40|4027|4026.5|4028.5|4027.5|4028.5|4028|4027|4026.5|6814
1630410350000|2021-08-31 11:45:50|4028||4028.5||4028.5||4028||0
1630410370000|2021-08-31 11:46:10|||||||||33
1630410390000|2021-08-31 11:46:30|4029|4028|4029|4028|4029|4028.5|4029|4028|678
1630410400000|2021-08-31 11:46:40|4028.5|4028.5|4029.5|4028.5|4029.5|4029|4028.5|4028.5|202
1630410420000|2021-08-31 11:47:00|4029|4029|4029|4028|4029.5|4029|4028.5|4028|2658
1630410430000|2021-08-31 11:47:10|4029.5||4029.5||4029.5||4029.5||45
1630410440000|2021-08-31 11:47:20|4029||4029||4029.5||4029||0
1630410450000|2021-08-31 11:47:30|4029.5|4028.5|4028.5|4027.5|4029.5|4028.5|4028.5|4027.5|932
1630410470000|2021-08-31 11:47:50|4028|4027|4027|4026.5|4028.5|4027|4027|4026.5|883
1630410480000|2021-08-31 11:48:00|4027.5|4027|4027.5|4027|4028|4027|4027.5|4026.5|118
1630410500000|2021-08-31 11:48:20|4027|4026.5|4027.5|4026.5|4027.5|4026.5|4027|4026.5|733
1630410510000|2021-08-31 11:48:30|4027|4026|4026.5|4025.5|4027|4026.5|4026|4025.5|1087
1630410520000|2021-08-31 11:48:40|4026||4026||4026.5||4026||0
1630410540000|2021-08-31 11:49:00|4026.5|4026|4026.5|4026|4026.5|4026|4026.5|4025.5|1009
1630410550000|2021-08-31 11:49:10||4025.5||4025.5||4025.5||4025.5|39
1630410560000|2021-08-31 11:49:20|4026||4026.5||4026.5||4026||0
1630410570000|2021-08-31 11:49:30|4026||4026.5||4026.5||4026||459
1630410580000|2021-08-31 11:49:40|4026||4026.5||4026.5||4026||0
1630410600000|2021-08-31 11:50:00|4026||4026.5||4026.5||4026||358
1630410610000|2021-08-31 11:50:10||4026||4026||4026||4026|62
1630410620000|2021-08-31 11:50:20|4026|4025.5|4026.5|4025.5|4026.5|4026|4026|4025.5|461
1630410640000|2021-08-31 11:50:40|4027|4026|4027.5|4026|4027.5|4026.5|4026.5|4025.5|754
1630410650000|2021-08-31 11:50:50|4027||4027||4027||4027||0
1630410660000|2021-08-31 11:51:00|4027.5|4026.5|4028.5|4027.5|4028.5|4027.5|4027|4026.5|826
1630410670000|2021-08-31 11:51:10|4028||4028.5||4028.5||4028||63
1630410680000|2021-08-31 11:51:20|4028||4028||4028||4028||0
1630410690000|2021-08-31 11:51:30|4028.5||4028.5||4028.5||4028.5||60
1630410720000|2021-08-31 11:52:00|4029|4028|4029|4028|4029|4028.5|4028.5|4028|1064
1630410730000|2021-08-31 11:52:10|4028.5|4028.5|4029|4028|4029|4028.5|4028.5|4028|756
1630410740000|2021-08-31 11:52:20|4028.5|4027.5|4027.5|4026.5|4028.5|4028|4027.5|4026.5|3963
1630410750000|2021-08-31 11:52:30|4027|4026|4027|4026|4027|4026|4027|4026|244
1630410770000|2021-08-31 11:52:50|||||||||169
1630410810000|2021-08-31 11:53:30|4026.5||4026.5||4026.5||4026.5||335
1630410830000|2021-08-31 11:53:50|4026|4025.5|4027.5|4026.5|4027.5|4026.5|4026|4025.5|3663
1630410860000|2021-08-31 11:54:20|4027|4026|4027|4026|4027|4026|4026.5|4025.5|965
1630410870000|2021-08-31 11:54:30|4026.5|4025.5|4027|4025.5|4027|4026|4026|4025.5|137
1630410880000|2021-08-31 11:54:40|4026.5||4026||4026.5||4026||25
1630410890000|2021-08-31 11:54:50|4026.5|4026|4026|4025.5|4026.5|4026|4026|4025.5|96
1630410900000|2021-08-31 11:55:00|4026.5|4026|4027|4025.5|4027|4026|4026.5|4025.5|682
1630410920000|2021-08-31 11:55:20|4026.5|4026|4027|4025.5|4027|4026|4026.5|4025.5|0
1630410940000|2021-08-31 11:55:40|4026.5||4026.5||4026.5||4026.5||0
1630410950000|2021-08-31 11:55:50|||||||||84
1630410960000|2021-08-31 11:56:00|4026||4026||4026.5||4026||702
1630410970000|2021-08-31 11:56:10|4026.5|4026|4026.5|4026|4026.5|4026|4026.5|4026|435
1630410980000|2021-08-31 11:56:20|4027|4026.5|4027|4026.5|4027|4026.5|4027|4026.5|799
1630410990000|2021-08-31 11:56:30||4026||4026.5||4026.5||4026|506
1630411000000|2021-08-31 11:56:40|4026.5|4026|4027|4026.5|4027|4026.5|4026.5|4026|166
1630411010000|2021-08-31 11:56:50|4026.5|4026|4027|4026|4027|4026|4026.5|4026|236
1630411020000|2021-08-31 11:57:00||4026.5||4026||4026.5||4026|43
1630411030000|2021-08-31 11:57:10|||||||||161
1630411040000|2021-08-31 11:57:20|4027.5|4026.5|4027|4026.5|4028|4027|4027|4026.5|1360
1630411050000|2021-08-31 11:57:30|4027.5||4027.5||4027.5||4027.5||0
1630411060000|2021-08-31 11:57:40|4027||4027.5||4027.5||4027||0
1630411070000|2021-08-31 11:57:50|4027||4027||4027.5||4027||2
1630411080000|2021-08-31 11:58:00|4027.5||4027.5||4027.5||4027||74
1630411090000|2021-08-31 11:58:10|||||||||28
1630411100000|2021-08-31 11:58:20|4027|4027|4028|4027.5|4028.5|4027.5|4027|4027|326
1630411110000|2021-08-31 11:58:30|4028.5|4028|4029|4028.5|4029|4028.5|4028.5|4028|339
1630411120000|2021-08-31 11:58:40|4029.5|4028|4028.5|4028|4029.5|4028|4028.5|4028|2447
1630411130000|2021-08-31 11:58:50|4029|4028.5|4029|4028.5|4029|4028.5|4029|4028.5|649
1630411140000|2021-08-31 11:59:00|4029.5|4029|4029.5|4029|4029.5|4029|4029.5|4029|500
1630411150000|2021-08-31 11:59:10|4030|4029.5|4029.5|4029|4030.5|4029.5|4029.5|4029|516
1630411160000|2021-08-31 11:59:20|4030|4028.5|4028|4027|4030|4029|4028|4027|1857
1630411170000|2021-08-31 11:59:30|4027.5||4028||4028||4027.5||188
1630411180000|2021-08-31 11:59:40|4027.5|4026.5|4027|4026.5|4027.5|4026.5|4027|4026.5|195
1630411190000|2021-08-31 11:59:50|4027.5|4026|4026.5|4025.5|4027.5|4026.5|4026.5|4025.5|307
1630411200000|2021-08-31 12:00:00|4026|4026|4026.5|4025.5|4026.5|4026|4026|4025.5|762
1630411220000|2021-08-31 12:00:20|4026||4026||4026||4026||0
1630411230000|2021-08-31 12:00:30|4026.5||4026.5||4026.5||4026||100
1630411250000|2021-08-31 12:00:50|4026|4025|4025|4024.5|4026.5|4025|4025|4024.5|1417
1630411260000|2021-08-31 12:01:00|4024.5|4024|4023|4022|4025|4024.5|4023|4022|1387
1630411270000|2021-08-31 12:01:10|4023.5|4022.5|4023.5|4023|4024|4023.5|4023.5|4022.5|866
1630411280000|2021-08-31 12:01:20|4024|4023.5|4023|4022.5|4024|4023.5|4023|4022|503
1630411290000|2021-08-31 12:01:30|4023.5|4023|4023|4022.5|4023.5|4023|4022.5|4022|439
1630411300000|2021-08-31 12:01:40|4023.5|4023|4023.5|4022.5|4023.5|4023|4023.5|4022.5|93
1630411310000|2021-08-31 12:01:50|4023|4023|4024|4023|4024|4023.5|4023|4022.5|532
1630411320000|2021-08-31 12:02:00|4023.5|4022.5|4023.5|4023|4024|4023|4023.5|4022.5|0
1630411330000|2021-08-31 12:02:10|4024||4024||4024||4023.5||277
1630411340000|2021-08-31 12:02:20|4024.5|4023.5|4024.5|4024|4025|4024|4024.5|4023|133
1630411350000|2021-08-31 12:02:30|4024|4023.5|4024.5|4023.5|4024.5|4023.5|4024|4023.5|259
1630411360000|2021-08-31 12:02:40|4025|4024|4025|4024|4025|4024.5|4024.5|4024|1165
1630411380000|2021-08-31 12:03:00|4025.5|4024.5|4025.5|4025|4025.5|4025|4025.5|4024.5|17
1630411390000|2021-08-31 12:03:10|4025|4024.5|4025|4024|4025.5|4024.5|4024.5|4024|1453
1630411400000|2021-08-31 12:03:20|4025.5||4025.5||4025.5||4025.5||0
1630411410000|2021-08-31 12:03:30|4025||4025||4025.5||4025||1
1630411420000|2021-08-31 12:03:40|4024.5|4023.5|4024|4022.5|4025|4023.5|4023.5|4022.5|1420
1630411430000|2021-08-31 12:03:50|4024.5|4023|4024|4023|4024.5|4023.5|4024|4023|92
1630411440000|2021-08-31 12:04:00||4022.5||4022.5||4022.5||4022.5|0
1630411450000|2021-08-31 12:04:10|4023.5||4024||4024||4023.5||0
1630411460000|2021-08-31 12:04:20|4024.5|4023|4024.5|4023.5|4024.5|4023.5|4024|4023|10
1630411480000|2021-08-31 12:04:40|4024|4023|4024|4023.5|4024.5|4023.5|4023.5|4023|223
1630411490000|2021-08-31 12:04:50|4024.5||4024||4024.5||4024||33
1630411510000|2021-08-31 12:05:10|4023.5|4023|4023.5|4023|4023.5|4023|4023.5|4023|606
1630411520000|2021-08-31 12:05:20|4024|4023.5|4024|4023.5|4024|4023.5|4023.5|4023|472
1630411530000|2021-08-31 12:05:30|4023.5|4023|4024|4023|4024|4023|4023.5|4023|154
1630411540000|2021-08-31 12:05:40|4023.5||4024||4024||4023.5||244
1630411560000|2021-08-31 12:06:00|4024.5|4023.5|4025|4024|4025|4024|4024|4023.5|728
1630411570000|2021-08-31 12:06:10|4024.5||4024.5||4025||4024.5||0
1630411580000|2021-08-31 12:06:20|4025|4024.5|4025|4024|4025|4024.5|4024.5|4024|177
1630411590000|2021-08-31 12:06:30|4025.5||4025||4025.5||4025||654
1630411600000|2021-08-31 12:06:40|4024.5|4023.5|4024.5|4023.5|4025|4023.5|4024|4023.5|896
1630411610000|2021-08-31 12:06:50|4025||4025||4025||4024.5||0
1630411620000|2021-08-31 12:07:00|4024.5||4025||4025||4024.5||0
1630411630000|2021-08-31 12:07:10|4024.5||4025||4025||4024.5||0
1630411640000|2021-08-31 12:07:20|4024.5||4024||4024.5||4024||1
1630411650000|2021-08-31 12:07:30|4024.5|4024|4024.5|4024|4024.5|4024|4024.5|4024|1847
1630411670000|2021-08-31 12:07:50|4024|4023.5|4024|4023|4024|4023.5|4024|4023|1983
1630411680000|2021-08-31 12:08:00|4024.5|4023.5|4024.5|4023.5|4024.5|4024|4024.5|4023.5|769
1630411690000|2021-08-31 12:08:10|4025|4024|4025.5|4024.5|4025.5|4024.5|4025|4024|359
1630411700000|2021-08-31 12:08:20|4026|4025|4025.5|4024.5|4026|4025|4025.5|4024.5|228
1630411710000|2021-08-31 12:08:30|4026|4025|4026|4025|4026|4025|4026|4025|334
1630411720000|2021-08-31 12:08:40|||||||||5
1630411740000|2021-08-31 12:09:00|4025.5|4025.5|4027|4026.5|4027.5|4026.5|4025.5|4025|10952
1630411750000|2021-08-31 12:09:10|4026.5|4026|4026.5|4025.5|4026.5|4026|4026|4025.5|1212
1630411760000|2021-08-31 12:09:20|4027|4026|4027|4026.5|4027.5|4027|4027|4026|585
1630411770000|2021-08-31 12:09:30|4026.5|4026|4027|4026.5|4027.5|4027|4026.5|4026|1382
1630411800000|2021-08-31 12:10:00|4027.5||4027||4027.5||4027||145
1630411810000|2021-08-31 12:10:10|4027.5||4027||4027.5||4027||0
1630411820000|2021-08-31 12:10:20|4027.5|4027|4027.5|4027|4027.5|4027|4027.5|4027|870
1630411830000|2021-08-31 12:10:30|4028|4027.5|4028.5|4027.5|4028.5|4027.5|4028|4027.5|445
1630411840000|2021-08-31 12:10:40|4028|4028|4028.5|4028|4029|4028|4028|4028|293
1630411850000|2021-08-31 12:10:50|4028|4027.5|4028.5|4028|4028.5|4028|4028|4027.5|854
1630411860000|2021-08-31 12:11:00|4028|4027.5|4028|4027|4028.5|4028|4027.5|4027|1315
1630411880000|2021-08-31 12:11:20|4028.5|4027.5|4028.5|4027.5|4028.5|4027.5|4028.5|4027.5|38
1630411890000|2021-08-31 12:11:30|||||||||12
1630411900000|2021-08-31 12:11:40|4029|4028|4029.5|4028.5|4029.5|4028.5|4029|4028|1846
1630411910000|2021-08-31 12:11:50|4029||4029||4029.5||4029||1
1630411920000|2021-08-31 12:12:00|||||||||85
1630411930000|2021-08-31 12:12:10|4029.5|4028|4029|4028|4029.5|4028|4028.5|4028|1596
1630411940000|2021-08-31 12:12:20|4028.5|4027.5|4028.5|4027.5|4029|4027.5|4028|4027.5|823
1630411950000|2021-08-31 12:12:30|4028|4027|4027.5|4027|4028|4027|4027.5|4027|1259
1630411960000|2021-08-31 12:12:40|4027|4026.5|4027.5|4026.5|4027.5|4027|4027|4026.5|565
1630411970000|2021-08-31 12:12:50|4027|4026|4026|4024.5|4027.5|4026|4025.5|4024.5|250
1630411990000|2021-08-31 12:13:10|4026.5|4025|4026.5|4026|4026.5|4026|4026|4025|757
1630412010000|2021-08-31 12:13:30|||||||||85
1630412030000|2021-08-31 12:13:50|4027|4026.5|4026.5|4026|4027|4026.5|4026.5|4026|1114
1630412040000|2021-08-31 12:14:00|4027|4026.5|4027.5|4026|4027.5|4026.5|4027|4026|148
1630412050000|2021-08-31 12:14:10|4027|4026.5|4027.5|4026.5|4027.5|4027|4027|4026.5|113
1630412060000|2021-08-31 12:14:20|4027||4027.5||4027.5||4027||0
1630412070000|2021-08-31 12:14:30|4027||4027.5||4027.5||4027||1
1630412090000|2021-08-31 12:14:50|4027||4027.5||4027.5||4027||0
1630412100000|2021-08-31 12:15:00|4027||4027.5||4027.5||4027||541
1630412110000|2021-08-31 12:15:10|4027||4027||4027||4027||1090
1630412120000|2021-08-31 12:15:20|4026.5|4026|4027|4026|4027|4026.5|4026.5|4026|2495
1630412140000|2021-08-31 12:15:40|4026.5||4027||4027||4026.5||4
1630412160000|2021-08-31 12:16:00|4026.5|4025.5|4026.5|4025.5|4027|4026|4026|4025.5|2410
1630412170000|2021-08-31 12:16:10|4027|4026|4027|4026.5|4027|4026.5|4027|4026|220
1630412180000|2021-08-31 12:16:20||4026||4026||4026||4026|0
1630412210000|2021-08-31 12:16:50|||||||||300
1630412220000|2021-08-31 12:17:00|||||||||781
1630412260000|2021-08-31 12:17:40|4026.5|4025.5|4026|4025.5|4026.5|4025.5|4026|4025.5|1619
1630412270000|2021-08-31 12:17:50|4025.5|4025|4025.5|4025|4025.5|4025|4025.5|4025|663
1630412280000|2021-08-31 12:18:00|4026|4025.5|4026|4025.5|4026|4025.5|4026|4025.5|1136
1630412290000|2021-08-31 12:18:10|4025.5|4025|4026|4025|4026|4025|4025.5|4025|608
1630412300000|2021-08-31 12:18:20|4025.5|4024.5|4024.5|4023.5|4025.5|4024.5|4024.5|4023.5|980
1630412320000|2021-08-31 12:18:40|4024||4024||4024.5||4024||107
1630412330000|2021-08-31 12:18:50|4024.5||4024||4024.5||4024||227
1630412340000|2021-08-31 12:19:00|4023.5|4023|4023.5|4022.5|4023.5|4023|4023|4022.5|696
1630412360000|2021-08-31 12:19:20|4023|4023|4023.5|4022.5|4024|4023|4023|4022.5|513
1630412370000|2021-08-31 12:19:30|4024|4023|4024|4023|4024|4023.5|4023.5|4023|980
1630412380000|2021-08-31 12:19:40|4024.5|4023.5|4024.5|4024|4024.5|4024|4024.5|4023.5|845
1630412390000|2021-08-31 12:19:50|4024|4023.5|4024|4023|4024|4023.5|4024|4023|63
1630412400000|2021-08-31 12:20:00|4023.5|4023.5|4024|4023|4024|4023.5|4023.5|4023|243
1630412410000|2021-08-31 12:20:10|4023.5||4024||4024||4023.5||136
1630412430000|2021-08-31 12:20:30|4024.5|4023.5|4024.5|4024|4024.5|4024|4024|4023|962
1630412440000|2021-08-31 12:20:40|4024|4023.5|4024|4023.5|4024.5|4024|4024|4023.5|457
1630412450000|2021-08-31 12:20:50|4024.5|4023|4024|4023|4024.5|4023|4023.5|4023|854
1630412460000|2021-08-31 12:21:00|4023.5|4023.5|4023.5|4023|4024|4023.5|4023.5|4023|1061
1630412480000|2021-08-31 12:21:20|4023|4022.5|4022.5|4022|4023|4022.5|4022.5|4021.5|815
1630412490000|2021-08-31 12:21:30|4023|4022.5|4023|4022|4023|4022.5|4022.5|4022|291
1630412500000|2021-08-31 12:21:40|4022.5|4021.5|4022.5|4021.5|4023|4021.5|4022.5|4021.5|361
1630412510000|2021-08-31 12:21:50|4023|4022|4023|4022.5|4023|4022.5|4023|4022|37
1630412520000|2021-08-31 12:22:00|||||||||251
1630412530000|2021-08-31 12:22:10|4022.5|4022|4022.5|4021.5|4023|4022|4022.5|4021.5|1
1630412540000|2021-08-31 12:22:20|4023|4022|4023|4022|4023|4022|4023|4022|2
1630412550000|2021-08-31 12:22:30|4022.5|4021.5|4022.5|4021.5|4023|4022|4022.5|4021.5|0
1630412570000|2021-08-31 12:22:50|4022|4021|4022|4020.5|4022.5|4021|4021.5|4020.5|1192
1630412590000|2021-08-31 12:23:10|4021.5||4021.5||4021.5||4021.5||0
1630412600000|2021-08-31 12:23:20|4021|4021|4022|4021.5|4022.5|4022|4021|4021|4589
1630412610000|2021-08-31 12:23:30|4021.5|4021|4022|4021.5|4022|4021.5|4021.5|4020.5|1312
1630412620000|2021-08-31 12:23:40|4022.5|4022|4022|4021|4022.5|4022|4022|4021|1298
1630412630000|2021-08-31 12:23:50|4021.5|4020.5|4021.5|4020.5|4021.5|4021|4021|4020.5|433
1630412640000|2021-08-31 12:24:00|4021|4020|4021|4020.5|4021.5|4020.5|4020.5|4020|1640
1630412650000|2021-08-31 12:24:10||4020||4020||4020.5||4020|300
1630412660000|2021-08-31 12:24:20|4021.5|4020.5|4023|4022|4023|4022|4021.5|4020.5|362
1630412670000|2021-08-31 12:24:30|4022.5||4023||4023||4022.5||0
1630412680000|2021-08-31 12:24:40|||||||||22
1630412700000|2021-08-31 12:25:00|4022.5|4021.5|4022.5|4021.5|4023|4021.5|4022|4021.5|865
1630412710000|2021-08-31 12:25:10|4022|4022|4022.5|4021.5|4022.5|4022|4022|4021.5|417
1630412730000|2021-08-31 12:25:30|||||||||348
1630412760000|2021-08-31 12:26:00|4023|4022|4023|4022|4023|4022.5|4023|4021.5|671
1630412770000|2021-08-31 12:26:10|4022.5|4021.5|4022.5|4021.5|4022.5|4021.5|4022|4021.5|1420
1630412790000|2021-08-31 12:26:30|4022||4022||4022||4022||302
1630412800000|2021-08-31 12:26:40|4021.5|4021|4022|4021.5|4022|4021.5|4021.5|4021|1459
1630412820000|2021-08-31 12:27:00|4021.5|4021|4021|4020.5|4022|4021.5|4021|4020.5|2556
1630412830000|2021-08-31 12:27:10|4021.5|4020|4021|4020|4021.5|4020|4020.5|4020|142
1630412840000|2021-08-31 12:27:20|4020.5||4021||4021||4020.5||0
1630412860000|2021-08-31 12:27:40|4020.5|4020.5|4022|4021.5|4022|4021.5|4020.5|4020.5|1102
1630412870000|2021-08-31 12:27:50|4022.5|4021|4021.5|4020.5|4022.5|4021|4021|4020.5|165
1630412880000|2021-08-31 12:28:00|4022|4021|4021.5|4021|4022|4021|4021.5|4021|270
1630412890000|2021-08-31 12:28:10|4021|4020.5|4021.5|4021|4021.5|4021|4021|4020.5|0
1630412900000|2021-08-31 12:28:20|4021|4020.5|4020.5|4020|4021.5|4021|4020.5|4020|3006
1630412910000|2021-08-31 12:28:30|4020|4019.5|4019.5|4018.5|4020|4019.5|4019|4018.5|3634
1630412920000|2021-08-31 12:28:40|4019|4019|4019.5|4018.5|4019.5|4019|4019|4018.5|452
1630412930000|2021-08-31 12:28:50|4019|4019|4019|4018.5|4019.5|4019|4019|4018.5|2339
1630412940000|2021-08-31 12:29:00|4019.5|4019|4019.5|4018.5|4019.5|4019|4019|4018.5|483
1630412950000|2021-08-31 12:29:10|4019|4019|4019|4018.5|4019.5|4019|4019|4018.5|288
1630412960000|2021-08-31 12:29:20||4018||4018.5||4018.5||4018|0
1630412970000|2021-08-31 12:29:30|4018.5|4018|4018.5|4018|4019|4018.5|4018.5|4018|478
1630412980000|2021-08-31 12:29:40|4019|4018.5|4018|4017.5|4019|4018.5|4018|4017.5|4785
1630412990000|2021-08-31 12:29:50|4017.5|4017|4018|4017|4018|4017|4017.5|4017|97
1630413000000|2021-08-31 12:30:00|4017.5|4017.5|4018.5|4017.5|4019|4018|4017.5|4017.5|545
1630413010000|2021-08-31 12:30:10|4019|4018|4019|4018|4019|4018.5|4018.5|4018|60
1630413020000|2021-08-31 12:30:20||4018.5||4018.5||4018.5||4018.5|210
1630413030000|2021-08-31 12:30:30|4019.5|4019|4019|4018.5|4019.5|4019|4019|4018.5|497
1630413040000|2021-08-31 12:30:40|4019.5||4019.5||4019.5||4019||34
1630413050000|2021-08-31 12:30:50|4019||4019||4019||4019||0
1630413060000|2021-08-31 12:31:00|4018.5|4018|4017.5|4017|4018.5|4018|4017.5|4016.5|1833
1630413070000|2021-08-31 12:31:10|4017|4016.5|4017.5|4016|4017.5|4016.5|4017|4016|115
1630413080000|2021-08-31 12:31:20|4018|4016.5|4019|4018|4019|4018|4018|4016.5|1928
1630413090000|2021-08-31 12:31:30|4018.5|4018.5|4019.5|4019|4019.5|4019|4018.5|4018.5|597
1630413100000|2021-08-31 12:31:40|4019|4018.5|4019.5|4018.5|4019.5|4018.5|4019|4018.5|210
1630413110000|2021-08-31 12:31:50|4020|4019|4020.5|4019.5|4020.5|4019.5|4020|4019|797
1630413120000|2021-08-31 12:32:00|4020|4020|4020.5|4019.5|4020.5|4020|4020|4019.5|1688
1630413130000|2021-08-31 12:32:10|4020||4020.5||4020.5||4020||196
1630413140000|2021-08-31 12:32:20|4020|4019|4020.5|4019.5|4021|4019.5|4020|4019|754
1630413150000|2021-08-31 12:32:30|4020|4020|4020.5|4019.5|4020.5|4020|4020|4019.5|588
1630413160000|2021-08-31 12:32:40|4020||4020.5||4020.5||4020||148
1630413180000|2021-08-31 12:33:00|||||||||50
1630413190000|2021-08-31 12:33:10|4020|4020|4020.5|4020|4020.5|4020|4020|4020|181
1630413200000|2021-08-31 12:33:20|||||||||186
1630413230000|2021-08-31 12:33:50|4021|4020.5|4021.5|4020.5|4022|4020.5|4021|4020.5|1806
1630413240000|2021-08-31 12:34:00|4021|4021|4022.5|4021.5|4022.5|4021.5|4021|4021|1255
1630413250000|2021-08-31 12:34:10|4023|4022|4022.5|4022|4023|4022|4022.5|4022|1861
1630413260000|2021-08-31 12:34:20|4023||4023||4023||4022.5||0
1630413270000|2021-08-31 12:34:30|4023.5|4022.5|4023|4022.5|4023.5|4022.5|4023|4022.5|396
1630413280000|2021-08-31 12:34:40|4022.5|4022|4023|4022|4023|4022.5|4022.5|4022|521
1630413290000|2021-08-31 12:34:50|4022.5||4022.5||4022.5||4022.5||1
1630413300000|2021-08-31 12:35:00|4022|4021.5|4021.5|4020.5|4022.5|4022|4021|4020|6331
1630413310000|2021-08-31 12:35:10|4021|4021|4021.5|4020.5|4021.5|4021|4021|4020.5|730
1630413320000|2021-08-31 12:35:20|4021|4020|4020|4019.5|4021.5|4020|4020|4019.5|264
1630413330000|2021-08-31 12:35:30|4020.5||4020.5||4020.5||4020.5||90
1630413340000|2021-08-31 12:35:40|4020||4020||4020.5||4020||20
1630413350000|2021-08-31 12:35:50|4020.5|4020|4021|4020|4021.5|4020.5|4020.5|4020|1042
1630413360000|2021-08-31 12:36:00|4020.5|4019.5|4020.5|4019.5|4020.5|4019.5|4020.5|4019.5|370
1630413370000|2021-08-31 12:36:10|4021|4020|4021|4020|4021|4020.5|4020.5|4020|150
1630413380000|2021-08-31 12:36:20|||||||||100
1630413390000|2021-08-31 12:36:30|4020.5||4020.5||4021||4020.5||4
1630413400000|2021-08-31 12:36:40|4021||4020.5||4021||4020.5||59
1630413410000|2021-08-31 12:36:50|4020|4019.5|4021|4020|4021|4020|4020|4019.5|2157
1630413420000|2021-08-31 12:37:00|4020.5|4019.5|4021|4020|4021|4020|4020|4019.5|1884
1630413430000|2021-08-31 12:37:10|4020.5|4020.5|4021|4020|4021|4020.5|4020.5|4020|891
1630413440000|2021-08-31 12:37:20|4021.5|4020.5|4021.5|4021|4021.5|4021|4021|4020.5|260
1630413450000|2021-08-31 12:37:30|4021|4020.5|4021|4020.5|4021.5|4020.5|4021|4020.5|60
1630413460000|2021-08-31 12:37:40|4021.5|4020|4020.5|4020|4021.5|4020|4020.5|4020|1231
1630413470000|2021-08-31 12:37:50|4021|4020.5|4021|4020|4021|4020.5|4020.5|4020|200
1630413480000|2021-08-31 12:38:00|4021.5|4020.5|4021|4020.5|4022|4021|4021|4020.5|2355
1630413490000|2021-08-31 12:38:10|4021.5||4021.5||4021.5||4021.5||2
1630413500000|2021-08-31 12:38:20|4022|4021|4023|4022.5|4024|4023.5|4022|4020.5|3978
1630413510000|2021-08-31 12:38:30|||||||||250
1630413520000|2021-08-31 12:38:40|4023.5|4023|4023.5|4022.5|4023.5|4023|4023|4022.5|1690
1630413530000|2021-08-31 12:38:50|4023||4023||4023||4023||0
1630413540000|2021-08-31 12:39:00|4023.5|4023|4023.5|4022.5|4023.5|4023|4023.5|4022.5|363
1630413570000|2021-08-31 12:39:30|4024|4023|4024|4023|4024|4023.5|4024|4023|279
1630413580000|2021-08-31 12:39:40|4024.5|4023.5|4024.5|4023.5|4024.5|4023.5|4024.5|4023.5|42
1630413590000|2021-08-31 12:39:50|4025||4025||4025||4024.5||0
1630413600000|2021-08-31 12:40:00|4024.5||4024.5||4025||4024.5||0
1630413610000|2021-08-31 12:40:10|4024|4023|4024|4023.5|4024.5|4023.5|4023.5|4023|2562
1630413620000|2021-08-31 12:40:20|4023.5|4023|4024|4023|4024|4023.5|4023.5|4023|327
1630413630000|2021-08-31 12:40:30|4023.5|4022.5|4023|4022|4024|4022.5|4022.5|4022|1918
1630413640000|2021-08-31 12:40:40|4022.5||4022.5||4022.5||4022.5||1
1630413650000|2021-08-31 12:40:50|4022|4021.5|4023.5|4022.5|4023.5|4022.5|4022|4021.5|2245
1630413660000|2021-08-31 12:41:00|4023|4022|4023|4022|4023.5|4022|4022.5|4021.5|1024
1630413670000|2021-08-31 12:41:10|4023.5|4022.5|4023.5|4022.5|4023.5|4022.5|4023.5|4022.5|413
1630413680000|2021-08-31 12:41:20|4024|4022|4023.5|4022.5|4024|4022.5|4022.5|4022|432
1630413700000|2021-08-31 12:41:40|4023|4023|4024.5|4023|4024.5|4023.5|4023|4023|582
1630413710000|2021-08-31 12:41:50|4024||4024||4024||4024||0
1630413720000|2021-08-31 12:42:00|4023.5||4024||4024||4023.5||0
1630413730000|2021-08-31 12:42:10|4023.5||4023.5||4024||4023.5||4
1630413740000|2021-08-31 12:42:20|4024|4022.5|4023|4022|4024|4023|4023|4022|1458
1630413760000|2021-08-31 12:42:40|4022.5||4023||4023||4022.5||0
1630413770000|2021-08-31 12:42:50|4022.5||4023||4023||4022.5||0
1630413780000|2021-08-31 12:43:00|4022.5||4023||4023||4022.5||0
1630413790000|2021-08-31 12:43:10|4023.5|4022.5|4023.5|4022.5|4023.5|4023|4023|4022.5|1014
1630413800000|2021-08-31 12:43:20|4024|4023|4024|4023|4024|4023|4024|4023|274
1630413810000|2021-08-31 12:43:30|4023.5|4023.5|4024|4022.5|4024|4023.5|4023.5|4022.5|362
1630413820000|2021-08-31 12:43:40|4023.5||4023.5||4024||4023.5||0
1630413830000|2021-08-31 12:43:50|4024||4024||4024||4024||0
1630413840000|2021-08-31 12:44:00|4023.5||4024||4024||4023.5||4
1630413850000|2021-08-31 12:44:10|4023.5||4024||4024||4023.5||2
1630413860000|2021-08-31 12:44:20|4023.5||4023.5||4023.5||4023.5||0
1630413890000|2021-08-31 12:44:50|4023||4023.5||4023.5||4023||296
1630413900000|2021-08-31 12:45:00|4023|4022|4023|4022.5|4023.5|4022.5|4022.5|4022|1264
1630413910000|2021-08-31 12:45:10|4023.5||4023.5||4023.5||4023||509
1630413920000|2021-08-31 12:45:20|4023||4023||4023.5||4023||204
1630413940000|2021-08-31 12:45:40|||||||||188
1630413950000|2021-08-31 12:45:50|4023.5|4023|4023.5|4022.5|4023.5|4023|4023.5|4022.5|315
1630413970000|2021-08-31 12:46:10|||||||||367
1630413980000|2021-08-31 12:46:20|4023||4023||4023||4023||127
1630413990000|2021-08-31 12:46:30|4023.5|4023|4023|4022.5|4023.5|4023|4023|4022.5|644
1630414000000|2021-08-31 12:46:40|4022.5|4022|4023|4022|4023|4022.5|4022.5|4022|3215
1630414010000|2021-08-31 12:46:50|4023.5|4022.5|4023.5|4023|4024|4023.5|4023.5|4022.5|2742
1630414020000|2021-08-31 12:47:00|4023|4022.5|4023|4022.5|4023|4022.5|4023|4022.5|578
1630414050000|2021-08-31 12:47:30|4023.5|4023|4023.5|4022.5|4023.5|4023|4023.5|4022.5|285
1630414060000|2021-08-31 12:47:40|4024|4023|4021.5|4021|4024|4023|4021.5|4020.5|3092
1630414070000|2021-08-31 12:47:50|||||||||658
1630414080000|2021-08-31 12:48:00|4022|4021.5|4022.5|4021.5|4022.5|4022|4022|4021.5|589
1630414090000|2021-08-31 12:48:10|4023||4022.5||4023||4022.5||138
1630414100000|2021-08-31 12:48:20|4023|4022|4023|4022|4023|4022|4022.5|4022|112
1630414110000|2021-08-31 12:48:30|4023.5|4022.5|4023|4022.5|4023.5|4022.5|4023|4022.5|90
1630414120000|2021-08-31 12:48:40|||||||||520
1630414130000|2021-08-31 12:48:50|4022.5|4022|4022.5|4022|4022.5|4022|4022.5|4022|872
1630414140000|2021-08-31 12:49:00|4022|4021.5|4022|4021.5|4022.5|4022|4022|4021.5|320
1630414150000|2021-08-31 12:49:10|4021.5|4021|4020.5|4019.5|4021.5|4021.5|4020.5|4019.5|2161
1630414160000|2021-08-31 12:49:20|4020|4020|4020.5|4019.5|4020.5|4020|4020|4019.5|431
1630414170000|2021-08-31 12:49:30|4021|4020|4021|4020.5|4021.5|4020.5|4021|4020|695
1630414190000|2021-08-31 12:49:50|4020.5|4020|4020|4019|4020.5|4020|4020|4019|1373
1630414210000|2021-08-31 12:50:10|4019.5|4018.5|4019|4018|4019.5|4018.5|4019|4018|915
1630414230000|2021-08-31 12:50:30|4019.5|4018.5|4019.5|4019|4019.5|4019|4019.5|4018.5|187
1630414240000|2021-08-31 12:50:40|4020|4019.5|4020|4019.5|4020|4019.5|4020|4019.5|119
1630414250000|2021-08-31 12:50:50|4019.5|4019|4020|4019|4020|4019.5|4019.5|4019|410
1630414260000|2021-08-31 12:51:00||4019.5||4019.5||4019.5||4019.5|40
1630414270000|2021-08-31 12:51:10|4019.5|4019|4020|4019.5|4020|4019.5|4019.5|4018.5|3620
1630414290000|2021-08-31 12:51:30|4020.5|4020|4021|4020.5|4021|4020.5|4020.5|4020|1732
1630414300000|2021-08-31 12:51:40|4020.5|4020|4021|4020|4021|4020|4020.5|4020|335
1630414340000|2021-08-31 12:52:20|4020.5|4019.5|4020.5|4019.5|4020.5|4020|4020|4019|1426
1630414350000|2021-08-31 12:52:30|4021|4020|4021|4020.5|4021|4020.5|4021|4020|63
1630414360000|2021-08-31 12:52:40|4021.5|4021|4020.5|4019.5|4021.5|4021|4020.5|4019.5|2234
1630414370000|2021-08-31 12:52:50|4021|4020|4021|4020|4021.5|4020.5|4021|4020|200
1630414380000|2021-08-31 12:53:00||4019.5||4019.5||4019.5||4019.5|250
1630414390000|2021-08-31 12:53:10|4020.5||4021||4021||4020.5||79
1630414400000|2021-08-31 12:53:20|4020.5|4020|4020.5|4020|4020.5|4020|4020.5|4020|0
1630414410000|2021-08-31 12:53:30||4019.5||4019.5||4019.5||4019.5|894
1630414430000|2021-08-31 12:53:50|4020|4020|4020.5|4020|4020.5|4020|4020|4020|222
1630414440000|2021-08-31 12:54:00|4020|4019.5|4020.5|4019.5|4020.5|4020|4020|4019.5|889
1630414450000|2021-08-31 12:54:10|4020|4019|4019.5|4019|4020|4019|4019.5|4019|1537
1630414470000|2021-08-31 12:54:30|4020|4019.5|4020|4019|4020|4019.5|4019.5|4019|291
1630414480000|2021-08-31 12:54:40|4019.5||4019.5||4020||4019.5||1
1630414490000|2021-08-31 12:54:50|4020|4019.5|4020|4019.5|4020|4019.5|4020|4019|258
1630414500000|2021-08-31 12:55:00|4019.5|4019|4019.5|4019|4020|4019.5|4019.5|4019|248
1630414510000|2021-08-31 12:55:10|4019|4018.5|4019.5|4018.5|4019.5|4018.5|4019|4018.5|1164
1630414530000|2021-08-31 12:55:30|4019|4018|4018.5|4017.5|4019|4018|4018|4017.5|997
1630414540000|2021-08-31 12:55:40|4018||4018.5||4018.5||4018||63
1630414570000|2021-08-31 12:56:10|4018|4018|4018.5|4018|4018.5|4018|4018|4018|76
1630414590000|2021-08-31 12:56:30|4019|4018.5|4019|4018.5|4019.5|4018.5|4018.5|4018|1027
1630414600000|2021-08-31 12:56:40|||||||||2
1630414610000|2021-08-31 12:56:50|4018.5|4018|4018.5|4018|4019|4018.5|4018.5|4018|609
1630414620000|2021-08-31 12:57:00|4018|4017.5|4018|4017.5|4018|4017.5|4018|4017.5|1205
1630414640000|2021-08-31 12:57:20|4017.5|4017|4017|4016.5|4017.5|4017|4017|4016.5|434
1630414650000|2021-08-31 12:57:30|4017.5|4017|4017|4016.5|4018|4017|4017|4016.5|682
1630414660000|2021-08-31 12:57:40|4017.5|4017|4017.5|4017|4017.5|4017|4017|4017|776
1630414670000|2021-08-31 12:57:50||4016.5||4016.5||4016.5||4016.5|483
1630414680000|2021-08-31 12:58:00|4018|4017|4018|4017.5|4018|4017.5|4018|4017|151
1630414690000|2021-08-31 12:58:10|4017.5|4017|4018|4017|4018|4017.5|4017.5|4016.5|542
1630414700000|2021-08-31 12:58:20|4018.5|4017.5|4018|4017.5|4018.5|4018|4018|4017.5|702
1630414710000|2021-08-31 12:58:30|4018.5|4018|4019|4018|4019|4018.5|4018|4017.5|307
1630414720000|2021-08-31 12:58:40||4018.5||4018.5||4018.5||4018.5|0
1630414730000|2021-08-31 12:58:50|4018.5|4018|4019|4018|4019|4018.5|4018.5|4018|953
1630414750000|2021-08-31 12:59:10|4018.5||4018.5||4018.5||4018.5||54
1630414760000|2021-08-31 12:59:20|4019||4018.5||4019||4018.5||382
1630414770000|2021-08-31 12:59:30|4019||4019||4019||4019||26434
1630414780000|2021-08-31 12:59:40|4018.5|4017.5|4018.5|4018|4018.5|4018|4018|4017.5|1329
1630414790000|2021-08-31 12:59:50|4018|4017.5|4018.5|4017.5|4018.5|4018|4017.5|4017|4103
1630414800000|2021-08-31 13:00:00|4019|4018|4019|4018.5|4019|4018.5|4019|4018|746
1630414810000|2021-08-31 13:00:10|4019.5||4019.5||4019.5||4019.5||169
1630414820000|2021-08-31 13:00:20|4020|4019|4021|4020|4021|4020|4020|4019|688
1630414830000|2021-08-31 13:00:30|4020.5|4019.5|4020|4019.5|4020.5|4020|4020|4019.5|7218
1630414840000|2021-08-31 13:00:40|4020.5||4020||4020.5||4020||209
1630414850000|2021-08-31 13:00:50|4019.5|4019|4019|4018.5|4019.5|4019|4019|4018.5|1629
1630414860000|2021-08-31 13:01:00|4019.5|4019|4019.5|4018.5|4019.5|4019|4019.5|4018.5|1696
1630414880000|2021-08-31 13:01:20|4019|4019|4019.5|4019|4019.5|4019|4019|4018.5|4010
1630414890000|2021-08-31 13:01:30|4019|4018.5|4020.5|4019.5|4020.5|4020|4019|4018.5|4525
1630414900000|2021-08-31 13:01:40|||||||||477
1630414910000|2021-08-31 13:01:50|4021|4020|4021|4020|4021|4020|4021|4020|358
1630414920000|2021-08-31 13:02:00|||||||||93
1630414930000|2021-08-31 13:02:10|4020.5||4021||4021||4020.5||100
1630414940000|2021-08-31 13:02:20|4021.5|4020.5|4021|4020|4021.5|4021|4021|4020|14569
1630414950000|2021-08-31 13:02:30|4021.5|4020.5|4022|4021|4022.5|4021|4021|4020.5|101
1630414960000|2021-08-31 13:02:40|4021.5||4022||4022||4021.5||64
1630414970000|2021-08-31 13:02:50||4021.5||4021.5||4021.5||4021.5|251
1630414980000|2021-08-31 13:03:00|4022.5|4022|4022|4021.5|4023|4022|4022|4021.5|3621
1630414990000|2021-08-31 13:03:10|||||||||310
1630415000000|2021-08-31 13:03:20|||||||||200
1630415010000|2021-08-31 13:03:30|||||||||2
1630415020000|2021-08-31 13:03:40|4021.5|4021|4022.5|4022|4023|4022|4021.5|4021|2207
1630415030000|2021-08-31 13:03:50|4023|4022.5|4023|4022.5|4023|4022.5|4023|4022.5|212
1630415040000|2021-08-31 13:04:00|4023.5||4023.5||4023.5||4023||1387
1630415050000|2021-08-31 13:04:10|4024|4023|4024|4023|4024.5|4023.5|4023.5|4023|535
1630415070000|2021-08-31 13:04:30|||||||||250
1630415080000|2021-08-31 13:04:40|4023.5||4023.5||4024||4023.5||250
1630415090000|2021-08-31 13:04:50|4024|4023.5|4024|4023.5|4024|4023.5|4024|4023.5|231
1630415100000|2021-08-31 13:05:00|4024.5|4024|4025.5|4025|4025.5|4025|4024.5|4024|2554
1630415110000|2021-08-31 13:05:10|4026|4024.5|4025.5|4025|4026|4025|4025|4024.5|1591
1630415120000|2021-08-31 13:05:20||4024.5||4024.5||4024.5||4024.5|266
1630415130000|2021-08-31 13:05:30|4026|4025|4026.5|4025.5|4026.5|4025.5|4026|4025|362
1630415140000|2021-08-31 13:05:40|4027|4026|4026.5|4026|4027|4026|4026.5|4026|0
1630415150000|2021-08-31 13:05:50|4027|4026.5|4027|4026.5|4027|4026.5|4027|4026.5|336
1630415160000|2021-08-31 13:06:00|4027.5||4027||4027.5||4027||373
1630415170000|2021-08-31 13:06:10|4027.5|4027|4027.5|4026.5|4027.5|4027|4027|4026.5|548
1630415180000|2021-08-31 13:06:20|4028|4027|4027.5|4027|4028|4027.5|4027.5|4027|27
1630415190000|2021-08-31 13:06:30|||||||||114
1630415200000|2021-08-31 13:06:40|||||||||79
1630415210000|2021-08-31 13:06:50|4028|4027.5|4028|4027|4028|4027.5|4027.5|4027|618
1630415230000|2021-08-31 13:07:10|4027.5||4028||4028||4027.5||350
1630415240000|2021-08-31 13:07:20|||||||||251
1630415260000|2021-08-31 13:07:40|4027.5|4027.5|4028|4027.5|4028|4027.5|4027.5|4027.5|268
1630415270000|2021-08-31 13:07:50|4028.5|4028|4028.5|4027.5|4028.5|4028|4028|4027.5|1851
1630415280000|2021-08-31 13:08:00|4028||4028||4028.5||4028||184
1630415290000|2021-08-31 13:08:10|4028.5|4027|4027.5|4027|4028.5|4027.5|4027.5|4027|1574
1630415300000|2021-08-31 13:08:20|4027|4026.5|4026.5|4025.5|4027|4026.5|4026|4025.5|1905
1630415310000|2021-08-31 13:08:30|4026|4025|4025.5|4025|4026.5|4025|4025.5|4025|329
1630415320000|2021-08-31 13:08:40|4025|4024.5|4025|4024.5|4025|4024.5|4025|4024.5|534
1630415330000|2021-08-31 13:08:50|4025.5||4025.5||4025.5||4025||500
1630415350000|2021-08-31 13:09:10|4025||4025.5||4025.5||4025||566
1630415370000|2021-08-31 13:09:30|4025||4025||4025.5||4025||54
1630415380000|2021-08-31 13:09:40|4025.5||4025||4025.5||4025||173
1630415390000|2021-08-31 13:09:50|||||||||20
1630415400000|2021-08-31 13:10:00|||||||||1
1630415410000|2021-08-31 13:10:10|4025.5|4025|4025|4024.5|4025.5|4025|4025|4024.5|1414
1630415420000|2021-08-31 13:10:20|4025.5|4025|4025.5|4024.5|4026|4025|4025|4024.5|1026
1630415430000|2021-08-31 13:10:30|4025||4025||4025.5||4025||1269
1630415440000|2021-08-31 13:10:40|||||||||193
1630415450000|2021-08-31 13:10:50|||||||||305
1630415460000|2021-08-31 13:11:00|4024.5|4024|4023.5|4023|4024.5|4024|4023.5|4023|2483
1630415470000|2021-08-31 13:11:10|4023|4022.5|4024.5|4023.5|4024.5|4023.5|4023|4022.5|1522
1630415480000|2021-08-31 13:11:20|4024||4024||4024||4024||0
1630415490000|2021-08-31 13:11:30|4024.5|4024|4024.5|4024|4025|4024|4024.5|4024|278
1630415500000|2021-08-31 13:11:40|4025|4024.5|4025|4024.5|4025|4024.5|4025|4024.5|0
1630415510000|2021-08-31 13:11:50|4025.5|4025|4025|4024.5|4025.5|4025|4025|4024.5|796
1630415520000|2021-08-31 13:12:00|||||||||54
1630415530000|2021-08-31 13:12:10|4024.5|4024|4024.5|4024|4024.5|4024|4024.5|4024|2298
1630415550000|2021-08-31 13:12:30|||||||||153
1630415570000|2021-08-31 13:12:50|4025|4024.5|4025|4024.5|4025|4024.5|4025|4024.5|1279
1630415580000|2021-08-31 13:13:00|4025.5|4025|4026.5|4025.5|4026.5|4025.5|4025.5|4025|383
1630415590000|2021-08-31 13:13:10|4026||4026.5||4026.5||4026||54
1630415600000|2021-08-31 13:13:20||4026||4026||4026||4026|0
1630415620000|2021-08-31 13:13:40|4026|4025.5|4026.5|4026|4026.5|4026|4026|4025.5|486
1630415630000|2021-08-31 13:13:50|||||||||68
1630415650000|2021-08-31 13:14:10|4026|4025.5|4026.5|4025.5|4026.5|4026|4026|4025.5|1250
1630415660000|2021-08-31 13:14:20||4026||4026||4026||4026|345
1630415670000|2021-08-31 13:14:30|4027|4026.5|4027|4026|4027|4026.5|4026.5|4026|313
1630415680000|2021-08-31 13:14:40|||||||||95
1630415690000|2021-08-31 13:14:50|4026.5||4026.5||4026.5||4026.5||73
1630415700000|2021-08-31 13:15:00|||||||||7
1630415710000|2021-08-31 13:15:10|4027|4026.5|4027|4026.5|4027|4026.5|4027|4026.5|496
1630415720000|2021-08-31 13:15:20|4027.5|4027|4027.5|4027|4028|4027|4027.5|4027|1259
1630415730000|2021-08-31 13:15:30|4028|4027.5|4028|4027.5|4028|4027.5|4028|4027.5|611
1630415750000|2021-08-31 13:15:50|4028.5|4028|4028.5|4028|4029|4028|4028|4027.5|223
1630415760000|2021-08-31 13:16:00|4029|4028.5|4029|4028|4029|4028.5|4029|4028|250
1630415780000|2021-08-31 13:16:20|4029.5|4028.5|4030|4029|4030|4029|4029.5|4028.5|198
1630415790000|2021-08-31 13:16:30|4029.5||4030||4030||4029.5||0
1630415800000|2021-08-31 13:16:40|4029.5|4029.5|4030|4029|4030|4029.5|4029.5|4029|282
1630415810000|2021-08-31 13:16:50|4030.5|4029.5|4031|4030|4031|4030|4030.5|4029.5|210
1630415820000|2021-08-31 13:17:00|4031.5|4030.5|4031|4030.5|4032|4031|4031|4030.5|158
1630415830000|2021-08-31 13:17:10|4031.5||4031.5||4031.5||4031||382
1630415850000|2021-08-31 13:17:30|||||||||36
1630415860000|2021-08-31 13:17:40|4031||4031.5||4031.5||4031||2
1630415870000|2021-08-31 13:17:50|4031|4031|4031.5|4030.5|4031.5|4031|4031|4030.5|170
1630415880000|2021-08-31 13:18:00|4031||4031||4031.5||4031||229
1630415890000|2021-08-31 13:18:10|4031.5|4031|4031.5|4030.5|4031.5|4031|4031|4030.5|1432
1630415900000|2021-08-31 13:18:20|4031|4030|4031|4030|4031|4030|4030.5|4029.5|2996
1630415910000|2021-08-31 13:18:30|4030.5||4031||4031||4030.5||499
1630415930000|2021-08-31 13:18:50|4030.5||4030.5||4031||4030.5||63
1630415940000|2021-08-31 13:19:00|4030|4029.5|4030|4029.5|4030|4029.5|4030|4029.5|1071
1630415960000|2021-08-31 13:19:20|4030.5||4030.5||4030.5||4030.5||84
1630415980000|2021-08-31 13:19:40|4030||4030.5||4030.5||4030||123
1630415990000|2021-08-31 13:19:50|4030||4030||4030.5||4030||570
1630416000000|2021-08-31 13:20:00|4030.5||4030||4030.5||4030||370
1630416010000|2021-08-31 13:20:10|4029.5|4029|4029.5|4028.5|4029.5|4029|4029|4028.5|2234
1630416020000|2021-08-31 13:20:20|4030|4029|4030|4029|4030|4029|4030|4029|277
1630416030000|2021-08-31 13:20:30|4029.5||4029.5||4029.5||4029.5||61
1630416040000|2021-08-31 13:20:40|||||||||13
1630416050000|2021-08-31 13:20:50|4029|4028.5|4029.5|4028.5|4029.5|4029|4029|4028.5|633
1630416060000|2021-08-31 13:21:00|4029|4028|4029.5|4028.5|4030|4029.5|4029|4028|9840
1630416070000|2021-08-31 13:21:10|4029||4029.5||4029.5||4029||567
1630416090000|2021-08-31 13:21:30|||||||||50
1630416100000|2021-08-31 13:21:40|4030|4029|4029.5|4028.5|4030|4029|4029|4028.5|1098
1630416110000|2021-08-31 13:21:50|4029|4028|4028.5|4028|4029|4028|4028.5|4028|544
1630416120000|2021-08-31 13:22:00|4028|4027.5|4028.5|4027.5|4028.5|4027.5|4028|4027.5|1042
1630416140000|2021-08-31 13:22:20|||||||||557
1630416210000|2021-08-31 13:23:30|4028|4028|4028.5|4028|4028.5|4028|4028|4028|120
1630416220000|2021-08-31 13:23:40|4029|4028.5|4029|4028.5|4029.5|4028.5|4029|4028.5|2567
1630416230000|2021-08-31 13:23:50|4029.5|4028|4029.5|4028.5|4029.5|4028.5|4029|4028|1135
1630416240000|2021-08-31 13:24:00||4029||4028.5||4029||4028.5|270
1630416260000|2021-08-31 13:24:20|4030|4029|4031|4030|4031|4030|4030|4029|564
1630416270000|2021-08-31 13:24:30|4030.5||4030.5||4030.5||4030.5||53
1630416280000|2021-08-31 13:24:40|||||||||231
1630416300000|2021-08-31 13:25:00|4030|4029.5|4029.5|4028.5|4030|4029.5|4029.5|4028.5|4292
1630416310000|2021-08-31 13:25:10|||||||||240
1630416330000|2021-08-31 13:25:30|4029||4029||4029.5||4029||0
1630416340000|2021-08-31 13:25:40|4029.5|4029|4029.5|4028.5|4029.5|4029|4029|4028.5|172
1630416350000|2021-08-31 13:25:50|4029|4028|4029|4028.5|4029|4028.5|4028.5|4027.5|1574
1630416360000|2021-08-31 13:26:00|4029.5|4029|4029.5|4029|4029.5|4029|4029|4029|489
1630416370000|2021-08-31 13:26:10|4029|4028.5|4029|4028.5|4029.5|4029|4029|4028.5|588
1630416380000|2021-08-31 13:26:20|4028.5|4028|4029|4028|4029|4028.5|4028.5|4028|1572
1630416390000|2021-08-31 13:26:30|4028.5||4028.5||4028.5||4028.5||0
1630416400000|2021-08-31 13:26:40|||||||||279
1630416410000|2021-08-31 13:26:50|4029|4028.5|4029.5|4028.5|4029.5|4029|4029|4028.5|1641
1630416420000|2021-08-31 13:27:00|||||||||239
1630416440000|2021-08-31 13:27:20||4029||4029||4029||4029|384
1630416450000|2021-08-31 13:27:30|4030|4029.5|4030|4029.5|4030.5|4030|4029.5|4029|1617
1630416460000|2021-08-31 13:27:40|4030.5|4030|4029.5|4029|4030.5|4030|4029.5|4029|3621
1630416470000|2021-08-31 13:27:50|4030||4029.5||4030||4029.5||93
1630416480000|2021-08-31 13:28:00|4029|4028.5|4028.5|4028|4029|4028.5|4028.5|4027.5|3574
1630416490000|2021-08-31 13:28:10|4029|4028.5|4028.5|4028|4029|4028.5|4028.5|4028|616
1630416500000|2021-08-31 13:28:20|4029|4028.5|4027.5|4026.5|4029|4028.5|4027.5|4026.5|1159
1630416520000|2021-08-31 13:28:40|4027|4026|4027|4026|4027|4026|4026.5|4026|669
1630416540000|2021-08-31 13:29:00|4026.5|4025.5|4024.5|4024|4027|4025.5|4024.5|4024|1855
1630416550000|2021-08-31 13:29:10|4025|4024.5|4024|4023.5|4025|4024.5|4024|4023.5|2452
1630416560000|2021-08-31 13:29:20|4024.5|4024|4024.5|4024|4024.5|4024|4024.5|4024|394
1630416570000|2021-08-31 13:29:30|4025|4024.5|4025|4024|4025.5|4024.5|4024.5|4024|528
1630416580000|2021-08-31 13:29:40|4024.5||4025||4025||4024.5||0
1630416590000|2021-08-31 13:29:50|4024.5|4024.5|4025.5|4025|4026|4025.5|4024.5|4024.5|941
1630416600000|2021-08-31 13:30:00|4026|4025.5|4026.5|4026|4027|4026.5|4026|4025.5|2201
1630416610000|2021-08-31 13:30:10|4027|4026.5|4026.5|4025.5|4027.5|4027|4025.5|4025|6620
1630416620000|2021-08-31 13:30:20|4027|4026|4025.5|4025|4027|4026|4025.5|4025|687
1630416630000|2021-08-31 13:30:30|4025|4024.5|4024.5|4024|4025|4024.5|4024.5|4024|1924
1630416640000|2021-08-31 13:30:40|4025|4023.5|4025|4023.5|4025|4023.5|4023|4022.5|941
1630416650000|2021-08-31 13:30:50|4025.5|4024|4028|4027|4028|4027|4025.5|4024|5033
1630416660000|2021-08-31 13:31:00|4028.5|4027.5|4028|4027|4029|4028|4027.5|4027|1016
1630416670000|2021-08-31 13:31:10|4027.5||4027.5||4028||4027.5||3
1630416680000|2021-08-31 13:31:20|4028|4027.5|4026.5|4025.5|4028|4027.5|4026|4025.5|4311
1630416690000|2021-08-31 13:31:30|4026|4025|4025|4024|4026|4025|4025|4024|1385
1630416710000|2021-08-31 13:31:50|4024.5|4023.5|4023|4022.5|4024.5|4023.5|4023|4022.5|1261
1630416720000|2021-08-31 13:32:00|4022.5|4022|4024.5|4023.5|4024.5|4024|4022|4021|1796
1630416740000|2021-08-31 13:32:20|4024|4023|4024.5|4024|4024.5|4024|4024|4023|434
1630416750000|2021-08-31 13:32:30|4025|4024.5|4024.5|4023.5|4026|4025|4024.5|4023.5|1293
1630416760000|2021-08-31 13:32:40|4025|4024|4025|4024.5|4025|4024.5|4025|4024|3295
1630416770000|2021-08-31 13:32:50|4025.5|4025|4025.5|4024.5|4026|4025|4025|4024.5|1083
1630416780000|2021-08-31 13:33:00|4025|4025|4026|4025|4026.5|4025.5|4025|4024.5|811
1630416800000|2021-08-31 13:33:20|4025.5|4025.5|4025|4024|4026|4025.5|4025|4024|3824
1630416810000|2021-08-31 13:33:30||4024.5||4024||4024.5||4024|51
1630416820000|2021-08-31 13:33:40|4025.5|4024.5|4026|4025|4026|4025|4025.5|4024.5|695
1630416830000|2021-08-31 13:33:50|4025.5|4025.5|4026|4025.5|4026|4025.5|4025.5|4025|1024
1630416840000|2021-08-31 13:34:00|4025.5|4025|4025.5|4025|4026.5|4026|4025.5|4025|4528
1630416850000|2021-08-31 13:34:10|4025|4024.5|4024.5|4023.5|4025.5|4025|4024|4023.5|3542
1630416860000|2021-08-31 13:34:20|4025|4024|4025.5|4024.5|4026.5|4026|4025|4023.5|4076
1630416870000|2021-08-31 13:34:30|4025|4025|4026.5|4025.5|4026.5|4025.5|4025|4024.5|3902
1630416880000|2021-08-31 13:34:40|4026|4025|4026|4025|4026|4025|4025.5|4025|342
1630416900000|2021-08-31 13:35:00|4025.5|4025.5|4026|4025.5|4026|4025.5|4025.5|4025.5|0
1630416910000|2021-08-31 13:35:10|4026.5|4026|4026.5|4026|4026.5|4026|4026|4025.5|377
1630416920000|2021-08-31 13:35:20|4027|4026.5|4027.5|4026.5|4028|4027|4027|4026|2306
1630416930000|2021-08-31 13:35:30|||||||||2
1630416940000|2021-08-31 13:35:40|4027|4027|4027|4026|4027.5|4027|4026|4025.5|8021
1630416950000|2021-08-31 13:35:50|4026.5|4025.5|4026|4025.5|4026.5|4025.5|4026|4025.5|437
1630416960000|2021-08-31 13:36:00|4025.5|4025|4026.5|4025.5|4027|4026|4025.5|4025|1863
1630416970000|2021-08-31 13:36:10|4027|4026|4028|4027|4028|4027.5|4027|4026|3873
1630416980000|2021-08-31 13:36:20|4027.5||4028||4028||4027.5||957
1630416990000|2021-08-31 13:36:30|4027.5||4027.5||4028||4027.5||77
1630417000000|2021-08-31 13:36:40|4028|4027.5|4027.5|4027|4028|4027.5|4027.5|4027|176
1630417010000|2021-08-31 13:36:50|4027|4026.5|4025.5|4025|4027.5|4026.5|4025.5|4025|3318
1630417020000|2021-08-31 13:37:00|4026|4024.5|4025|4024|4026|4025|4025|4024|445
1630417030000|2021-08-31 13:37:10|4025.5|4024.5|4026|4025|4026.5|4025.5|4025.5|4024.5|1089
1630417040000|2021-08-31 13:37:20|4025.5|4024.5|4024|4023|4026|4024.5|4024|4023|1059
1630417050000|2021-08-31 13:37:30|4023.5||4023.5||4024||4023.5||183
1630417060000|2021-08-31 13:37:40|4023|4022.5|4022.5|4021.5|4023|4022.5|4022|4021|827
1630417070000|2021-08-31 13:37:50|||||||||45
1630417080000|2021-08-31 13:38:00|4022|4022|4022.5|4022|4023.5|4022.5|4022|4022|2004
1630417090000|2021-08-31 13:38:10|4023|4022.5|4024|4023|4024.5|4023.5|4023|4022.5|2454
1630417100000|2021-08-31 13:38:20|4023.5||4024||4024||4023.5||0
1630417110000|2021-08-31 13:38:30|4023.5|4023.5|4024|4023|4024.5|4024|4023.5|4023|1241
1630417130000|2021-08-31 13:38:50|4024.5|4023.5|4024.5|4024|4024.5|4024|4024|4023.5|1238
1630417140000|2021-08-31 13:39:00|4024|4023.5|4024|4023|4024|4023.5|4023.5|4023|110
1630417150000|2021-08-31 13:39:10|4023.5||4024||4024||4023.5||1
1630417160000|2021-08-31 13:39:20|4023.5|4023.5|4025|4024|4025|4024.5|4023.5|4023|4627
1630417180000|2021-08-31 13:39:40|4024.5|4024.5|4023.5|4023|4025|4024.5|4023.5|4023|6265
1630417190000|2021-08-31 13:39:50|4024|4022.5|4023|4022|4024|4022.5|4023|4022|2540
1630417200000|2021-08-31 13:40:00|4022.5||4022.5||4022.5||4022.5||262
1630417210000|2021-08-31 13:40:10|4023|4022.5|4023|4022|4023|4022.5|4022.5|4022|490
1630417220000|2021-08-31 13:40:20|4022.5|4021.5|4021|4020|4023|4022|4020.5|4020|2312
1630417230000|2021-08-31 13:40:30|4020.5||4020.5||4021||4020.5||145
1630417240000|2021-08-31 13:40:40|4020|4019.5|4020|4019|4020.5|4020|4019.5|4019|2641
1630417250000|2021-08-31 13:40:50|4019.5|4019.5|4021|4020.5|4021|4020.5|4019.5|4019|6902
1630417260000|2021-08-31 13:41:00||4020||4020||4020||4020|613
1630417280000|2021-08-31 13:41:20|4020.5|4019.5|4019.5|4019|4021|4019.5|4019.5|4019|2834
1630417290000|2021-08-31 13:41:30|4019|4018.5|4021.5|4021|4021.5|4021|4019|4018.5|1769
1630417300000|2021-08-31 13:41:40|4021|4020.5|4021|4020|4021.5|4020.5|4021|4020|60
1630417310000|2021-08-31 13:41:50|4020.5|4020.5|4021.5|4020.5|4021.5|4020.5|4020.5|4020.5|387
1630417320000|2021-08-31 13:42:00|4021|4021|4021.5|4020.5|4021.5|4021|4021|4020.5|435
1630417330000|2021-08-31 13:42:10|4021|4021|4022|4021|4022.5|4021.5|4021|4021|747
1630417340000|2021-08-31 13:42:20|4021.5|4021.5|4022|4021.5|4022|4021.5|4021.5|4021.5|500
1630417350000|2021-08-31 13:42:30|4021.5|4021|4022|4021|4022|4021.5|4021.5|4021|1553
1630417360000|2021-08-31 13:42:40|4022.5|4021.5|4023|4022|4023|4022|4022.5|4021.5|498
1630417370000|2021-08-31 13:42:50|4022.5|4022.5|4022.5|4022|4023|4022.5|4022.5|4022|447
1630417380000|2021-08-31 13:43:00|4023||4023||4023||4023||44
1630417390000|2021-08-31 13:43:10||4022.5||4022.5||4022.5||4022|4858
1630417400000|2021-08-31 13:43:20|4022.5|4022|4022.5|4022|4022.5|4022.5|4022.5|4022|4253
1630417410000|2021-08-31 13:43:30|4023|4022.5|4024|4023|4024|4023|4023|4022.5|365
1630417420000|2021-08-31 13:43:40|4023.5||4023.5||4024||4023.5||207
1630417430000|2021-08-31 13:43:50|4023|4022.5|4023|4022.5|4023.5|4022.5|4023|4022.5|1278
1630417440000|2021-08-31 13:44:00|4022.5|4022|4023|4022|4023|4022.5|4022.5|4021.5|4559
1630417450000|2021-08-31 13:44:10|4022.5|4021.5|4022|4021.5|4022.5|4021.5|4022|4021.5|316
1630417460000|2021-08-31 13:44:20|4022.5|4021|4023|4022|4023|4022|4022.5|4021|1600
1630417480000|2021-08-31 13:44:40|4022.5|4022.5|4023|4022.5|4023|4022.5|4022.5|4022.5|1
1630417490000|2021-08-31 13:44:50|4023.5|4023|4023.5|4022.5|4024|4023.5|4023|4022.5|1839
1630417500000|2021-08-31 13:45:00|4024|4023|4024|4023|4024|4023.5|4023.5|4023|2433
1630417520000|2021-08-31 13:45:20|4023.5|4022.5|4023.5|4022.5|4023.5|4022.5|4022.5|4021.5|4194
1630417530000|2021-08-31 13:45:30|4023|4022|4024|4022.5|4024|4023|4023|4022|1562
1630417540000|2021-08-31 13:45:40|4023.5|4022|4024|4023|4024|4023|4022|4021.5|1299
1630417550000|2021-08-31 13:45:50|4023.5|4022.5|4023.5|4022.5|4023.5|4022.5|4023|4022.5|213
1630417560000|2021-08-31 13:46:00|4024|4023|4025.5|4024.5|4025.5|4024.5|4024|4023|1455
1630417570000|2021-08-31 13:46:10|4025|4024|4025|4024.5|4025|4024.5|4024.5|4024|1912
1630417580000|2021-08-31 13:46:20|4025.5|4025|4026|4025|4026|4025|4025.5|4025|274
1630417590000|2021-08-31 13:46:30|4025.5|4025.5|4027|4026|4027|4026|4025.5|4025.5|4432
1630417600000|2021-08-31 13:46:40|||||||||233
1630417610000|2021-08-31 13:46:50|4026.5|4025.5|4026.5|4025.5|4026.5|4026|4026|4025.5|1874
1630417620000|2021-08-31 13:47:00|4026|4025|4027|4026|4027.5|4026.5|4025.5|4025|3792
1630417630000|2021-08-31 13:47:10|4026.5|4025.5|4028|4027.5|4028.5|4027.5|4026.5|4025.5|218
1630417640000|2021-08-31 13:47:20|4027.5|4027|4026.5|4026|4028|4027|4026.5|4026|2640
1630417650000|2021-08-31 13:47:30|4027||4026.5||4027||4026.5||176
1630417660000|2021-08-31 13:47:40|4027|4025.5|4026|4025|4027|4026|4026|4025|2742
1630417670000|2021-08-31 13:47:50|4026.5|4025.5|4026.5|4025.5|4026.5|4026|4026|4025.5|389
1630417680000|2021-08-31 13:48:00|4026|4026|4027|4026|4027|4026.5|4026|4026|1351
1630417690000|2021-08-31 13:48:10|4026.5|4025.5|4026.5|4025.5|4026.5|4026|4026|4025.5|2324
1630417700000|2021-08-31 13:48:20|4026|4026|4026.5|4025.5|4026.5|4026|4026|4025.5|718
1630417710000|2021-08-31 13:48:30|4026|4026|4026.5|4025.5|4026.5|4026|4026|4025.5|521
1630417720000|2021-08-31 13:48:40|4027|4026|4027|4026|4027|4026|4026.5|4026|321
1630417730000|2021-08-31 13:48:50|4026.5|4025.5|4026.5|4025.5|4026.5|4025.5|4026|4025.5|97
1630417740000|2021-08-31 13:49:00|4026|4025|4025.5|4025|4026.5|4025|4025.5|4025|1912
1630417750000|2021-08-31 13:49:10|4025|4024.5|4025.5|4024.5|4025.5|4024.5|4024.5|4024|2428
1630417760000|2021-08-31 13:49:20|4025||4025.5||4025.5||4025||0
1630417770000|2021-08-31 13:49:30|4026|4025|4026|4025|4026.5|4025.5|4025.5|4025|2296
1630417780000|2021-08-31 13:49:40|4026.5|4025.5|4026.5|4026|4027|4026|4026.5|4025|994
1630417790000|2021-08-31 13:49:50|4027|4026.5|4026.5|4026|4027.5|4026.5|4026.5|4026|2171
1630417800000|2021-08-31 13:50:00|4026|4025.5|4026|4025.5|4026.5|4026|4026|4025.5|1448
1630417810000|2021-08-31 13:50:10|4026.5|4026|4026|4025.5|4026.5|4026|4026|4025.5|190
1630417820000|2021-08-31 13:50:20|4025.5|4025|4025.5|4025|4025.5|4025|4025.5|4024.5|1834
1630417830000|2021-08-31 13:50:30|4025|4024.5|4025|4024|4025.5|4025|4024.5|4024|1292
1630417840000|2021-08-31 13:50:40|4024.5|4023.5|4024.5|4024|4024.5|4024|4024|4023.5|1686
1630417850000|2021-08-31 13:50:50|4025|4024.5|4025.5|4024.5|4025.5|4025|4024.5|4024|415
1630417860000|2021-08-31 13:51:00|4025|4025|4025.5|4024.5|4025.5|4025|4025|4024.5|3338
1630417870000|2021-08-31 13:51:10|4025|4024|4026.5|4026|4026.5|4026|4024.5|4024|2654
1630417880000|2021-08-31 13:51:20|4026|4025.5|4025.5|4025|4026.5|4025.5|4025.5|4025|1754
1630417890000|2021-08-31 13:51:30|4026|4025.5|4026|4025|4026|4025.5|4025.5|4025|396
1630417910000|2021-08-31 13:51:50|4025.5|4025.5|4025.5|4024.5|4026|4025.5|4025|4024.5|3278
1630417920000|2021-08-31 13:52:00|4025|4024|4024.5|4024|4025|4024|4023.5|4023|12656
1630417930000|2021-08-31 13:52:10|4025|4024.5|4025.5|4024.5|4025.5|4025|4024.5|4024|2489
1630417940000|2021-08-31 13:52:20|4025|4024|4025|4024|4025|4024.5|4024.5|4024|1504
1630417950000|2021-08-31 13:52:30|4024.5|4024.5|4025.5|4025|4025.5|4025|4024.5|4024|2161
1630417960000|2021-08-31 13:52:40|4025|4024.5|4024.5|4023.5|4025|4024.5|4024|4023.5|2794
1630417970000|2021-08-31 13:52:50|4024|4023|4024|4023|4024.5|4023|4023.5|4023|117
1630417980000|2021-08-31 13:53:00|4024.5|4023.5|4025.5|4024.5|4025.5|4024.5|4024.5|4023|2589
1630417990000|2021-08-31 13:53:10|4026|4025|4026|4025|4026.5|4026|4026|4024.5|3193
1630418000000|2021-08-31 13:53:20|4025.5|4024.5|4026|4025.5|4026.5|4025.5|4025|4024.5|958
1630418010000|2021-08-31 13:53:30|4026.5|4026|4026.5|4025.5|4026.5|4026|4026.5|4025.5|333
1630418030000|2021-08-31 13:53:50|4026|4026|4025|4024.5|4026.5|4026|4025|4024.5|3598
1630418040000|2021-08-31 13:54:00|4024.5|4024|4025.5|4024.5|4025.5|4025|4024.5|4024|1111
1630418060000|2021-08-31 13:54:20|4025|4024|4025|4024|4025|4024.5|4024.5|4024|202
1630418070000|2021-08-31 13:54:30|4025.5|4024.5|4026|4025|4026|4025.5|4025.5|4024|882
1630418080000|2021-08-31 13:54:40|4025.5|4024.5|4025.5|4024.5|4026|4025|4025|4024.5|210
1630418090000|2021-08-31 13:54:50|4026|4025|4026|4025|4026.5|4026|4025.5|4024.5|3959
1630418100000|2021-08-31 13:55:00|4025.5|4024.5|4025.5|4025|4026|4025.5|4025.5|4024.5|50
1630418110000|2021-08-31 13:55:10|4026|4024.5|4025.5|4024.5|4026|4025|4025|4024.5|900
1630418120000|2021-08-31 13:55:20||4025||4024.5||4025||4024.5|918
1630418130000|2021-08-31 13:55:30|4026|4025|4026|4025|4026|4025.5|4026|4025|1128
1630418140000|2021-08-31 13:55:40|4026.5|4025.5|4026.5|4025.5|4026.5|4026|4026|4025.5|1814
1630418150000|2021-08-31 13:55:50|4026||4026.5||4026.5||4026||0
1630418160000|2021-08-31 13:56:00|4026||4026.5||4026.5||4026||2637
1630418170000|2021-08-31 13:56:10|4026|4026.5|4027|4026.5|4027|4026.5|4026|4026|4397
1630418180000|2021-08-31 13:56:20|4027.5|4026|4027.5|4026.5|4027.5|4026.5|4027|4026|399
1630418190000|2021-08-31 13:56:30|4027|4026|4026.5|4026|4027.5|4026|4026.5|4026|738
1630418200000|2021-08-31 13:56:40|4026|4025.5|4025|4024.5|4026|4025.5|4025|4024.5|4620
1630418210000|2021-08-31 13:56:50|4025.5|4024|4025.5|4024.5|4025.5|4025|4025.5|4024|644
1630418220000|2021-08-31 13:57:00|4025|4024|4026|4025|4026|4025|4025|4024|2066
1630418230000|2021-08-31 13:57:10|4025.5|4025.5|4026.5|4025.5|4026.5|4025.5|4025.5|4025|672
1630418240000|2021-08-31 13:57:20|4026|4025|4026|4025|4026.5|4025|4026|4025|509
1630418260000|2021-08-31 13:57:40|4025.5|4025.5|4026.5|4025.5|4026.5|4026|4025.5|4025.5|732
1630418270000|2021-08-31 13:57:50|4026|4026|4027.5|4027|4027.5|4027|4026|4026|697
1630418280000|2021-08-31 13:58:00|4028|4027.5|4028.5|4027.5|4028.5|4027.5|4028|4027.5|101
1630418290000|2021-08-31 13:58:10|4028|4027|4028|4027.5|4028.5|4027.5|4027.5|4027|2513
1630418300000|2021-08-31 13:58:20|4028.5|4028|4028.5|4027.5|4029|4028|4028|4027.5|1252
1630418310000|2021-08-31 13:58:30|||||||||427
1630418320000|2021-08-31 13:58:40|4028||4028.5||4028.5||4028||521
1630418330000|2021-08-31 13:58:50||4028||4028||4028||4028|1432
1630418340000|2021-08-31 13:59:00|4028|4027.5|4028|4027|4028|4027.5|4027.5|4027|3927
1630418350000|2021-08-31 13:59:10|4027.5||4028||4028||4027.5||352
1630418360000|2021-08-31 13:59:20|4028.5|4027.5|4029|4028|4029|4028|4028.5|4027.5|1900
1630418370000|2021-08-31 13:59:30|4028.5|4027.5|4028.5|4027.5|4029|4027.5|4028|4027.5|720
1630418380000|2021-08-31 13:59:40|4028|4027|4028|4027.5|4028|4027.5|4028|4027|981
1630418390000|2021-08-31 13:59:50|4027.5|4027|4028|4027|4028|4027.5|4027.5|4027|1733
1630418400000|2021-08-31 14:00:00|4027.5|4026.5|4026|4025|4028|4026.5|4026|4025|2501
1630418410000|2021-08-31 14:00:10|4026.5|4025.5|4026.5|4025.5|4026.5|4026|4026|4025|2159
1630418420000|2021-08-31 14:00:20|4027|4026|4027|4026|4027.5|4026.5|4026.5|4026|2188
1630418430000|2021-08-31 14:00:30|4026.5|4025.5|4027.5|4026.5|4027.5|4026.5|4026|4025.5|2572
1630418440000|2021-08-31 14:00:40|4027|4027|4029|4028|4029|4028|4027|4027|546
1630418450000|2021-08-31 14:00:50|4029.5|4028.5|4029|4028|4029.5|4028.5|4028.5|4028|817
1630418460000|2021-08-31 14:01:00|4028.5||4029||4029||4028.5||106
1630418470000|2021-08-31 14:01:10|4028.5|4028.5|4029.5|4029|4029.5|4029|4028.5|4028|3732
1630418480000|2021-08-31 14:01:20|4030|4028.5|4030|4029.5|4030|4029.5|4030|4028.5|1009
1630418490000|2021-08-31 14:01:30|4029.5|4029|4029.5|4028.5|4029.5|4029|4029|4028.5|1708
1630418510000|2021-08-31 14:01:50|4030|4029|4030.5|4029.5|4031|4030|4029.5|4029|3336
1630418520000|2021-08-31 14:02:00|4030|4029|4030|4029|4030|4029.5|4029.5|4029|987
1630418530000|2021-08-31 14:02:10|4029.5|4029.5|4030|4029|4030|4029.5|4029.5|4029|301
1630418540000|2021-08-31 14:02:20|4030.5|4029.5|4031|4030|4031|4030.5|4030.5|4029|2972
1630418550000|2021-08-31 14:02:30|4030.5|4030.5|4031|4030.5|4031|4030.5|4030.5|4030|563
1630418560000|2021-08-31 14:02:40|4030.5|4030|4031|4030|4031|4030.5|4030.5|4030|1097
1630418570000|2021-08-31 14:02:50|4030.5|4030.5|4030.5|4030|4031|4030.5|4030.5|4030|5039
1630418580000|2021-08-31 14:03:00|4030|4029.5|4030|4029.5|4030.5|4030|4030|4029|4188
1630418590000|2021-08-31 14:03:10|4030.5|4030|4030.5|4029.5|4030.5|4030|4030.5|4029.5|419
1630418600000|2021-08-31 14:03:20|4031|4030|4031.5|4030.5|4031.5|4030.5|4031|4029.5|460
1630418610000|2021-08-31 14:03:30|4032|4031|4033|4032|4033|4032|4032|4031|220
1630418620000|2021-08-31 14:03:40|4033.5|4032.5|4033.5|4032.5|4033.5|4032.5|4033|4032.5|185
1630418630000|2021-08-31 14:03:50|4033||4033.5||4033.5||4033||0
1630418640000|2021-08-31 14:04:00|4033|4032|4032.5|4031.5|4033|4032|4032|4031.5|3119
1630418650000|2021-08-31 14:04:10|4032|4032|4032.5|4032|4033|4032.5|4032|4032|1102
1630418660000|2021-08-31 14:04:20|4033||4032.5||4033||4032.5||1037
1630418670000|2021-08-31 14:04:30|4032|4031.5|4031.5|4030.5|4032.5|4031.5|4031|4030.5|3954
1630418680000|2021-08-31 14:04:40|4032|4031|4032|4031|4032|4031|4032|4031|162
1630418690000|2021-08-31 14:04:50|4031.5|4030.5|4031.5|4030.5|4031.5|4031|4031|4030.5|605
1630418700000|2021-08-31 14:05:00|4032|4031|4032.5|4031.5|4033|4032|4032|4031|626
1630418710000|2021-08-31 14:05:10|4033|4032|4034.5|4033.5|4034.5|4033.5|4033|4032|1118
1630418720000|2021-08-31 14:05:20|4034|4034|4035.5|4034|4035.5|4034|4034|4034|195
1630418730000|2021-08-31 14:05:30|4035||4034.5||4035||4034.5||553
1630418740000|2021-08-31 14:05:40|4035||4035||4035||4035||229
1630418750000|2021-08-31 14:05:50|4034.5|4034.5|4035|4034.5|4035.5|4034.5|4034.5|4034.5|306
1630418760000|2021-08-31 14:06:00|4034.5|4034|4032|4031.5|4034.5|4034|4032|4031.5|4574
1630418770000|2021-08-31 14:06:10|4031.5|4031|4031.5|4030.5|4032.5|4032|4031|4030.5|1351
1630418780000|2021-08-31 14:06:20|4031|4030|4032|4031|4032|4031|4031|4030|1389
1630418790000|2021-08-31 14:06:30|4032.5|4031.5|4032|4031|4033|4032|4032|4031|585
1630418800000|2021-08-31 14:06:40|4032.5|4031.5|4034.5|4033.5|4034.5|4033.5|4032|4031.5|2831
1630418810000|2021-08-31 14:06:50|4034||4034||4034.5||4034||0
1630418820000|2021-08-31 14:07:00|4034.5|4034|4034|4032.5|4034.5|4034|4033.5|4032.5|5561
1630418830000|2021-08-31 14:07:10|4033.5|4033|4034.5|4033.5|4034.5|4033.5|4033.5|4033|0
1630418840000|2021-08-31 14:07:20|4035|4034|4035.5|4035|4036|4035|4035|4033.5|440
1630418850000|2021-08-31 14:07:30|4035|4034.5|4035.5|4035|4036|4035|4035|4034|672
1630418860000|2021-08-31 14:07:40|4036|4035.5|4036|4035.5|4036.5|4036|4035.5|4035|1002
1630418870000|2021-08-31 14:07:50|4035.5|4035|4036|4035|4036|4035|4035.5|4035|266
1630418880000|2021-08-31 14:08:00|4035.5|4034.5|4035.5|4034.5|4035.5|4034.5|4035|4034.5|1188
1630418890000|2021-08-31 14:08:10|4036|4035|4035|4034|4036.5|4035.5|4034.5|4034|2708
1630418910000|2021-08-31 14:08:30|4034.5||4035||4035||4034.5||11
1630418920000|2021-08-31 14:08:40|4034.5||4034.5||4035||4034.5||19
1630418930000|2021-08-31 14:08:50|4035|4034.5|4035|4034.5|4035|4034.5|4035|4034|2875
1630418940000|2021-08-31 14:09:00|4035.5|4035|4035.5|4035|4036|4035|4035|4034.5|930
1630418950000|2021-08-31 14:09:10|4036|4035.5|4035.5|4035|4036.5|4035.5|4035.5|4035|824
1630418960000|2021-08-31 14:09:20|4035|4034.5|4035|4034|4035.5|4034.5|4034.5|4034|3109
1630418970000|2021-08-31 14:09:30|4034.5||4035||4035||4034.5||310
1630418980000|2021-08-31 14:09:40|4035.5|4034.5|4036|4035|4036|4035|4035|4034|359
1630418990000|2021-08-31 14:09:50|4035.5|4034.5|4035.5|4035|4036.5|4035.5|4035.5|4034.5|1202
1630419000000|2021-08-31 14:10:00|4036|4035.5|4035.5|4035|4036|4035.5|4035.5|4035|798
1630419010000|2021-08-31 14:10:10|4036||4036||4036||4036||85
1630419020000|2021-08-31 14:10:20|4035.5|4034.5|4034|4033.5|4035.5|4034.5|4034|4033.5|2783
1630419030000|2021-08-31 14:10:30|4034.5||4034.5||4034.5||4034||664
1630419040000|2021-08-31 14:10:40|4034|4034|4034.5|4034|4035.5|4034.5|4034|4034|447
1630419050000|2021-08-31 14:10:50|4035|4034.5|4035.5|4035|4036.5|4035.5|4035|4034|2296
1630419060000|2021-08-31 14:11:00|4035|4034.5|4035.5|4034.5|4035.5|4035|4035|4034.5|811
1630419070000|2021-08-31 14:11:10|4035||4035||4035.5||4035||259
1630419080000|2021-08-31 14:11:20||4034||4034.5||4034.5||4034|858
1630419090000|2021-08-31 14:11:30|||||||||243
1630419100000|2021-08-31 14:11:40|4034.5|4034|4034|4033.5|4034.5|4034|4034|4033.5|1682
1630419110000|2021-08-31 14:11:50|||||||||261
1630419120000|2021-08-31 14:12:00|4033.5|4033|4034|4033|4034|4033.5|4033.5|4033|1126
1630419130000|2021-08-31 14:12:10|||||||||493
1630419140000|2021-08-31 14:12:20|4034.5|4033.5|4035|4034.5|4035.5|4034.5|4034.5|4033|2626
1630419150000|2021-08-31 14:12:30|4035.5|4035|4037|4036|4037|4036|4035|4034.5|377
1630419160000|2021-08-31 14:12:40|4036.5|4035.5|4035.5|4035|4036.5|4035.5|4035.5|4035|2468
1630419170000|2021-08-31 14:12:50|4036|4035.5|4034.5|4034|4036.5|4035.5|4034.5|4034|1740
1630419180000|2021-08-31 14:13:00|4035||4034.5||4035||4034.5||292
1630419190000|2021-08-31 14:13:10|||||||||200
1630419200000|2021-08-31 14:13:20|4034|4033.5|4034.5|4033.5|4034.5|4033.5|4033.5|4033|1315
1630419210000|2021-08-31 14:13:30|4034|4034|4035.5|4034.5|4035.5|4034.5|4034|4034|1400
1630419220000|2021-08-31 14:13:40|4035|4035|4035|4034.5|4035.5|4035|4035|4034.5|302
1630419230000|2021-08-31 14:13:50|4035.5||4035.5||4036||4035||333
1630419240000|2021-08-31 14:14:00|4036|4035|4036.5|4035.5|4037|4035.5|4036|4034.5|375
1630419250000|2021-08-31 14:14:10|4037|4036|4037|4036|4037.5|4036.5|4036.5|4036|186
1630419260000|2021-08-31 14:14:20|4036.5|4036.5|4036.5|4036|4036.5|4036.5|4036.5|4036|697
1630419270000|2021-08-31 14:14:30|4036|4035.5|4035|4034.5|4036|4035.5|4035|4034|4573
1630419280000|2021-08-31 14:14:40|4035.5|4035|4035.5|4035|4036|4035|4035.5|4034.5|197
1630419290000|2021-08-31 14:14:50|4036|4035.5|4035.5|4034.5|4036.5|4036|4035|4034.5|3273
1630419300000|2021-08-31 14:15:00|4035|4034|4034.5|4033.5|4035|4034.5|4034.5|4033.5|1096
1630419310000|2021-08-31 14:15:10||4034||4034||4034||4034|1
1630419320000|2021-08-31 14:15:20|4034|4033.5|4033.5|4033|4034|4033.5|4033.5|4033|1492
1630419330000|2021-08-31 14:15:30|4034|4033.5|4034|4033|4034|4033.5|4033.5|4033|1499
1630419340000|2021-08-31 14:15:40|4033.5||4033.5||4034||4033.5||0
1630419350000|2021-08-31 14:15:50|4034|4033.5|4034|4033.5|4034|4033.5|4034|4033|1325
1630419360000|2021-08-31 14:16:00|4033.5|4033|4034|4033|4034|4033|4033.5|4033|371
1630419370000|2021-08-31 14:16:10|4033.5||4034||4034||4033.5||1
1630419380000|2021-08-31 14:16:20|4033.5||4033.5||4033.5||4033.5||2
1630419390000|2021-08-31 14:16:30|4033|4032.5|4033|4032.5|4033|4033|4033|4032.5|3816
1630419400000|2021-08-31 14:16:40|4032.5|4032|4033|4032|4033|4032.5|4032.5|4032|1119
1630419410000|2021-08-31 14:16:50|4032.5|4031.5|4032.5|4032|4032.5|4032|4032.5|4031.5|792
1630419420000|2021-08-31 14:17:00|4032|4031.5|4031|4030.5|4032|4031.5|4031|4030.5|1997
1630419430000|2021-08-31 14:17:10|4030.5|4030|4031|4030.5|4031|4030.5|4030.5|4030|51
1630419440000|2021-08-31 14:17:20|4030.5|4030|4031|4030.5|4031|4030.5|4030.5|4029.5|1001
1630419450000|2021-08-31 14:17:30|4030.5|4030|4031|4030|4031|4030.5|4030.5|4030|794
1630419470000|2021-08-31 14:17:50|4031.5|4030.5|4032.5|4031.5|4033|4032|4031.5|4030.5|2792
1630419480000|2021-08-31 14:18:00|4032|4032|4033|4032|4033.5|4032.5|4032|4031.5|960
1630419490000|2021-08-31 14:18:10|4032.5|4031.5|4032|4031.5|4033|4031.5|4032|4031.5|2462
1630419500000|2021-08-31 14:18:20|4031.5|4031|4031.5|4031|4032|4031.5|4031.5|4031|1373
1630419510000|2021-08-31 14:18:30|4031|4030.5|4031|4030|4031|4030.5|4030.5|4030|989
1630419520000|2021-08-31 14:18:40|4030.5|4029.5|4030|4029.5|4030.5|4029.5|4030|4029|100
1630419530000|2021-08-31 14:18:50|4029.5|4029|4029.5|4029|4030|4029|4029|4028.5|379
1630419540000|2021-08-31 14:19:00|4030|4029.5|4030|4029|4030|4029.5|4030|4029|895
1630419550000|2021-08-31 14:19:10|4029.5|4029.5|4030|4029.5|4030|4029.5|4029.5|4029.5|341
1630419560000|2021-08-31 14:19:20|4029.5|4029|4029.5|4029|4030|4029|4029.5|4029|575
1630419570000|2021-08-31 14:19:30|4029|4028.5|4028.5|4028|4029|4028.5|4028.5|4028|1755
1630419580000|2021-08-31 14:19:40|4028|4027.5|4028.5|4027.5|4028.5|4027.5|4028|4027|219
1630419590000|2021-08-31 14:19:50|4028|4027|4027.5|4027|4028|4027|4027.5|4027|0
1630419600000|2021-08-31 14:20:00|4027|4026.5|4027.5|4026.5|4027.5|4027|4027|4026.5|167
1630419610000|2021-08-31 14:20:10|4028|4027|4028.5|4027.5|4029.5|4029|4028|4026.5|5470
1630419620000|2021-08-31 14:20:20|4029|4028|4029.5|4028.5|4029.5|4029|4028.5|4028|897
1630419630000|2021-08-31 14:20:30|4029|4028|4028.5|4028|4029|4028|4028.5|4028|995
1630419640000|2021-08-31 14:20:40|4028|4027.5|4027|4026.5|4028.5|4027.5|4027|4026|2587
1630419650000|2021-08-31 14:20:50|4027.5|4026|4027.5|4026.5|4027.5|4027|4026.5|4026|933
1630419660000|2021-08-31 14:21:00|4027|4027|4026.5|4026|4027|4027|4026.5|4026|332
1630419670000|2021-08-31 14:21:10|||||||||137
1630419680000|2021-08-31 14:21:20|||||||||222
1630419690000|2021-08-31 14:21:30|4026|4025.5|4026|4025|4026.5|4025.5|4025.5|4025|839
1630419700000|2021-08-31 14:21:40||4025.5||4025.5||4025.5||4025.5|150
1630419710000|2021-08-31 14:21:50|4025.5|4025|4025.5|4025|4026|4025|4025.5|4025|210
1630419720000|2021-08-31 14:22:00|4026|4025.5|4025.5|4024.5|4026|4025.5|4025.5|4024.5|4623
1630419730000|2021-08-31 14:22:10|4025||4025.5||4025.5||4025||3660
1630419740000|2021-08-31 14:22:20|4025|4025|4025|4024.5|4025.5|4025|4025|4024.5|837
1630419750000|2021-08-31 14:22:30|4024.5|4024|4024|4023.5|4024.5|4024|4024|4023|2796
1630419760000|2021-08-31 14:22:40|4024.5|4023|4024.5|4023.5|4024.5|4024|4024|4023|503
1630419770000|2021-08-31 14:22:50|4024||4024||4024.5||4024||0
1630419780000|2021-08-31 14:23:00|4023.5|4023|4023.5|4023|4023.5|4023|4023.5|4023|1030
1630419790000|2021-08-31 14:23:10|4024||4024||4024||4024||197
1630419800000|2021-08-31 14:23:20|4024.5|4023.5|4024.5|4024|4024.5|4024|4024|4023|3448
1630419810000|2021-08-31 14:23:30|4024|4023.5|4023.5|4023|4024.5|4024|4023.5|4023|2044
1630419820000|2021-08-31 14:23:40|4024|4023.5|4023.5|4023|4024|4023.5|4023.5|4023|791
1630419830000|2021-08-31 14:23:50|4024|4023.5|4024|4023|4024|4023.5|4023.5|4023|491
1630419840000|2021-08-31 14:24:00|4023.5|4022.5|4023.5|4022.5|4023.5|4022.5|4023|4022|904
1630419850000|2021-08-31 14:24:10|4024|4023|4024|4023.5|4024|4023.5|4024|4023|439
1630419860000|2021-08-31 14:24:20|4024.5|4024|4024.5|4024|4024.5|4024|4024|4023.5|679
1630419870000|2021-08-31 14:24:30|4024|4023.5|4024.5|4023.5|4024.5|4024|4024|4023.5|879
1630419880000|2021-08-31 14:24:40|4024||4024||4024.5||4024||3050
1630419890000|2021-08-31 14:24:50|4023.5|4023|4023.5|4023|4024|4023.5|4023.5|4023|1102
1630419900000|2021-08-31 14:25:00|4024|4024|4024.5|4023.5|4024.5|4024|4024|4023|5076
1630419910000|2021-08-31 14:25:10|4025|4024|4025.5|4024.5|4025.5|4024.5|4025|4023.5|624
1630419920000|2021-08-31 14:25:20|4025|4024|4024|4023.5|4025.5|4024.5|4024|4023.5|2955
1630419930000|2021-08-31 14:25:30|4023.5|4023|4024|4023|4024|4023|4023.5|4022.5|1029
1630419950000|2021-08-31 14:25:50|4024.5|4023.5|4024.5|4024|4025|4024.5|4024.5|4023|1981
1630419960000|2021-08-31 14:26:00|4024|4023.5|4024.5|4024|4024.5|4024|4024|4023.5|515
1630419970000|2021-08-31 14:26:10|4025|4024.5|4024.5|4024|4025|4024.5|4024.5|4024|675
1630419980000|2021-08-31 14:26:20|4025|4024.5|4024.5|4024|4025|4024.5|4024.5|4024|1379
1630419990000|2021-08-31 14:26:30|4024|4023.5|4024|4023.5|4024.5|4024|4023.5|4022.5|2431
1630420000000|2021-08-31 14:26:40|4024.5||4024.5||4024.5||4024.5||0
1630420010000|2021-08-31 14:26:50|4024||4024||4024||4024||1
1630420020000|2021-08-31 14:27:00|4023.5|4023|4023.5|4023|4023.5|4023|4023|4022.5|854
1630420030000|2021-08-31 14:27:10|4023|4022.5|4023|4022.5|4023|4022.5|4022.5|4022|398
1630420050000|2021-08-31 14:27:30|4023.5|4023|4024.5|4023.5|4024.5|4023.5|4023.5|4023|3392
1630420060000|2021-08-31 14:27:40|4025.5|4024|4025|4024.5|4025.5|4024.5|4025|4024|924
1630420080000|2021-08-31 14:28:00|4025.5|4025|4025.5|4025|4026|4025|4025|4024.5|589
1630420090000|2021-08-31 14:28:10|4025|4024.5|4025.5|4025|4025.5|4025|4025|4024.5|904
1630420100000|2021-08-31 14:28:20|4025|4024.5|4025.5|4025|4025.5|4025|4025|4024.5|740
1630420110000|2021-08-31 14:28:30|4025|4024.5|4025|4024.5|4025.5|4025|4025|4024.5|200
1630420120000|2021-08-31 14:28:40|4025.5|4025|4025.5|4025|4026|4025.5|4025.5|4025|525
1630420130000|2021-08-31 14:28:50|4026|4025.5|4026|4025.5|4026|4025.5|4026|4025.5|66
1630420140000|2021-08-31 14:29:00|||||||||69
1630420150000|2021-08-31 14:29:10|4026.5|4026|4027|4026|4027|4026.5|4026.5|4026|919
1630420160000|2021-08-31 14:29:20||4026.5||4026.5||4026.5||4026.5|352
1630420170000|2021-08-31 14:29:30|||||||||821
1630420180000|2021-08-31 14:29:40|4026.5|4026|4026.5|4026|4026.5|4026|4026|4025.5|4505
1630420190000|2021-08-31 14:29:50|4026|4025.5|4026|4025.5|4026|4025.5|4026|4025.5|281
1630420200000|2021-08-31 14:30:00|4025.5|4025|4026|4025|4026|4025.5|4025.5|4025|403
1630420210000|2021-08-31 14:30:10|4025.5|4024.5|4026|4025|4026|4025|4024.5|4024|3916
1630420220000|2021-08-31 14:30:20|4025.5|4024.5|4026|4025|4026|4025|4025|4024.5|1710
1630420230000|2021-08-31 14:30:30|4025.5|4024.5|4024.5|4024|4026|4024.5|4024.5|4024|703
1630420240000|2021-08-31 14:30:40|4024|4023.5|4024|4023.5|4024.5|4023.5|4024|4023.5|929
1630420250000|2021-08-31 14:30:50|4023.5|4023|4024|4023.5|4024|4023.5|4023.5|4023|897
1630420260000|2021-08-31 14:31:00|4023.5|4023|4024|4023.5|4024|4023.5|4023.5|4023|374
1630420270000|2021-08-31 14:31:10|4023.5|4023|4024|4023.5|4024|4023.5|4023.5|4023|98
1630420280000|2021-08-31 14:31:20|4023.5|4023|4024.5|4024|4024.5|4024|4023.5|4023|4542
1630420290000|2021-08-31 14:31:30|4024|4023.5|4023.5|4022.5|4024|4023.5|4023|4022.5|1204
1630420300000|2021-08-31 14:31:40|4024|4023|4025|4024.5|4025|4024.5|4024|4023|1030
1630420310000|2021-08-31 14:31:50|4024.5|4024|4025|4024.5|4025.5|4024.5|4024|4023.5|918
1630420320000|2021-08-31 14:32:00|4024.5|4024|4024.5|4024|4024.5|4024.5|4024.5|4024|1
1630420330000|2021-08-31 14:32:10|4025|4024.5|4024.5|4024|4025|4024.5|4024.5|4024|594
1630420340000|2021-08-31 14:32:20|4025||4024.5||4025||4024.5||697
1630420350000|2021-08-31 14:32:30|4025|4024.5|4025.5|4025|4026|4025|4025|4024|2564
1630420360000|2021-08-31 14:32:40|4026|4025.5|4026.5|4025.5|4026.5|4025.5|4026|4025.5|357
1630420370000|2021-08-31 14:32:50|4026||4026.5||4026.5||4026||793
1630420380000|2021-08-31 14:33:00|4027|4026|4027|4026|4027|4026|4026.5|4026|102
1630420390000|2021-08-31 14:33:10|4026.5|4026.5|4027|4026.5|4027|4026.5|4026.5|4026.5|390
1630420410000|2021-08-31 14:33:30|||||||||29
1630420420000|2021-08-31 14:33:40|4027.5|4027|4028|4027|4028|4027|4027.5|4027|1502
1630420430000|2021-08-31 14:33:50|4028.5|4027.5|4029.5|4028.5|4029.5|4028.5|4028.5|4027.5|2012
1630420440000|2021-08-31 14:34:00|4029|4028|4028|4027.5|4029|4028|4028|4027.5|4833
1630420450000|2021-08-31 14:34:10|4028.5|4028|4028|4027.5|4028.5|4028|4028|4027.5|1233
1630420470000|2021-08-31 14:34:30|4027.5|4027|4028|4027.5|4028|4027.5|4027|4026.5|4385
1630420480000|2021-08-31 14:34:40|4028.5|4028|4028.5|4027.5|4029|4028|4028|4027.5|3014
1630420490000|2021-08-31 14:34:50|4028|4028|4029|4028|4029|4028|4028|4028|586
1630420500000|2021-08-31 14:35:00|4028.5|4027.5|4027|4026.5|4028.5|4028|4027|4026.5|2533
1630420510000|2021-08-31 14:35:10|4027.5|4027|4028|4027|4028|4027.5|4027.5|4027|522
1630420520000|2021-08-31 14:35:20|||||||||344
1630420530000|2021-08-31 14:35:30|4027.5||4028||4028||4027.5||833
1630420540000|2021-08-31 14:35:40|4027.5|4027.5|4028.5|4028|4029|4028|4027.5|4027|1530
1630420550000|2021-08-31 14:35:50|4028|4027.5|4028.5|4027.5|4028.5|4027.5|4028|4027.5|864
1630420560000|2021-08-31 14:36:00|4028|4028|4029|4028.5|4029|4028.5|4028|4028|1223
1630420570000|2021-08-31 14:36:10|4029.5|4029|4029.5|4028.5|4029.5|4029|4029|4028.5|381
1630420580000|2021-08-31 14:36:20|4029|4028|4028.5|4028|4029.5|4028|4028.5|4028|1543
1630420590000|2021-08-31 14:36:30|4028|4027.5|4028|4027.5|4028|4027.5|4028|4027.5|753
1630420600000|2021-08-31 14:36:40|4028.5|4028|4028|4027.5|4028.5|4028|4028|4027.5|2466
1630420610000|2021-08-31 14:36:50|4028.5|4028|4029.5|4028.5|4029.5|4028.5|4028.5|4028|698
1630420620000|2021-08-31 14:37:00|4029|4029|4029.5|4029|4029.5|4029|4029|4029|222
1630420630000|2021-08-31 14:37:10|4029|4028.5|4030|4029|4030|4029|4029|4028.5|1801
1630420640000|2021-08-31 14:37:20|4029.5|4029.5|4029.5|4029|4030|4029.5|4029.5|4029|1315
1630420650000|2021-08-31 14:37:30|4029|4028.5|4029.5|4028.5|4030|4029.5|4029|4028.5|4133
1630420660000|2021-08-31 14:37:40|4029|4028|4029|4028|4029|4028|4028|4027.5|3162
1630420670000|2021-08-31 14:37:50|4028.5|4028.5|4029|4028.5|4029.5|4028.5|4028.5|4028.5|331
1630420680000|2021-08-31 14:38:00|4028.5|4028|4028.5|4028|4029|4028|4028.5|4028|1207
1630420690000|2021-08-31 14:38:10|4028|4027.5|4027.5|4027|4028|4027.5|4027.5|4027|957
1630420700000|2021-08-31 14:38:20|4027|4026.5|4027.5|4026.5|4027.5|4027|4027|4026|1496
1630420710000|2021-08-31 14:38:30|4028|4027|4028.5|4027.5|4028.5|4028|4027.5|4026.5|1246
1630420720000|2021-08-31 14:38:40|||||||||2603
1630420740000|2021-08-31 14:39:00|4028|4028|4028.5|4028|4029.5|4029|4028|4028|1644
1630420750000|2021-08-31 14:39:10|4029|4028.5|4029|4028.5|4029.5|4028.5|4029|4028|2
1630420760000|2021-08-31 14:39:20|4029.5|4028|4029|4028|4029.5|4028|4028|4027.5|2036
1630420770000|2021-08-31 14:39:30|4028.5|4028.5|4029|4028.5|4029|4028.5|4028.5|4028.5|707
1630420780000|2021-08-31 14:39:40|4028.5|4028|4030|4029|4030|4029|4028.5|4028|716
1630420790000|2021-08-31 14:39:50|4030.5|4029.5|4030.5|4029.5|4030.5|4029.5|4030|4029.5|83
1630420800000|2021-08-31 14:40:00|4030|4030|4030|4029.5|4030.5|4030|4030|4029.5|1155
1630420810000|2021-08-31 14:40:10|4030.5|4030|4030.5|4030|4030.5|4030|4030|4029.5|1145
1630420820000|2021-08-31 14:40:20|4031|4030.5|4030.5|4030|4031|4030.5|4030.5|4030|469
1630420830000|2021-08-31 14:40:30|4031|4030.5|4031|4030.5|4031|4030.5|4031|4030.5|604
1630420840000|2021-08-31 14:40:40|4030.5|4030|4031|4030|4031|4030.5|4030.5|4030|290
1630420850000|2021-08-31 14:40:50|4030.5|4029.5|4030|4029.5|4031|4030|4030|4029.5|3594
1630420860000|2021-08-31 14:41:00|||||||||1064
1630420870000|2021-08-31 14:41:10|||||||||34
1630420880000|2021-08-31 14:41:20|4030.5|4030|4031.5|4030.5|4031.5|4030.5|4030|4029.5|2435
1630420890000|2021-08-31 14:41:30|4031|4031|4031.5|4031|4032|4031.5|4031|4031|995
1630420900000|2021-08-31 14:41:40|4032||4031.5||4032||4031.5||100
1630420910000|2021-08-31 14:41:50|4032|4031.5|4031.5|4031|4032|4031.5|4031.5|4031|316
1630420920000|2021-08-31 14:42:00|4031|4030.5|4030.5|4030|4031|4030.5|4030.5|4030|6025
1630420930000|2021-08-31 14:42:10|4031|4030.5|4030.5|4029.5|4031|4030.5|4030|4029.5|3762
1630420940000|2021-08-31 14:42:20|4030|4030|4030|4029.5|4030.5|4030|4030|4029.5|2206
1630420950000|2021-08-31 14:42:30|4030.5|4030|4030|4029.5|4030.5|4030|4030|4029.5|4253
1630420960000|2021-08-31 14:42:40|4030.5|4030|4030|4029.5|4030.5|4030|4030|4029.5|1391
1630420970000|2021-08-31 14:42:50|4029.5|4029|4029.5|4028.5|4029.5|4029|4029|4028|429
1630420980000|2021-08-31 14:43:00|4029|4028|4028.5|4028|4029.5|4028|4028|4027.5|1754
1630420990000|2021-08-31 14:43:10|4028|4027.5|4028|4027.5|4028|4028|4028|4027.5|501
1630421000000|2021-08-31 14:43:20|4027.5|4027|4027.5|4027|4027.5|4027|4027.5|4026.5|1116
1630421010000|2021-08-31 14:43:30|4028|4027.5|4027.5|4027|4028|4027.5|4027.5|4027|144
1630421020000|2021-08-31 14:43:40|4028||4027.5||4028||4027.5||65
1630421030000|2021-08-31 14:43:50|4028|4027.5|4027.5|4027|4028|4027.5|4027.5|4027|811
1630421040000|2021-08-31 14:44:00|4027|4026.5|4026.5|4026|4027|4026.5|4026|4025.5|1914
1630421050000|2021-08-31 14:44:10|4027|4025.5|4026|4025.5|4027|4025.5|4026|4025.5|100
1630421060000|2021-08-31 14:44:20|4026.5|4026|4026.5|4025.5|4026.5|4026|4026|4025.5|508
1630421070000|2021-08-31 14:44:30|4026||4026||4026.5||4026||2915
1630421080000|2021-08-31 14:44:40|4026.5|4026|4026|4025.5|4026.5|4026|4026|4025.5|1067
1630421090000|2021-08-31 14:44:50|4026.5|4026|4026.5|4025.5|4026.5|4026|4026.5|4025.5|331
1630421100000|2021-08-31 14:45:00|4026|4026|4026.5|4025.5|4026.5|4026|4026|4025.5|198
1630421110000|2021-08-31 14:45:10|4026||4026||4026||4026||85
1630421120000|2021-08-31 14:45:20|4026.5|4026|4026|4025.5|4026.5|4026|4026|4025.5|448
1630421140000|2021-08-31 14:45:40|4026.5|4026|4026.5|4026|4026.5|4026|4026.5|4026|365
1630421150000|2021-08-31 14:45:50|4026|4025.5|4027|4026.5|4027|4026.5|4026|4025.5|2229
1630421160000|2021-08-31 14:46:00|4027.5|4027|4027|4026.5|4027.5|4027|4027|4026.5|452
1630421170000|2021-08-31 14:46:10|4027.5|4027|4027.5|4027|4028|4027.5|4027|4026.5|940
1630421180000|2021-08-31 14:46:20|4027|4026.5|4028|4027|4028|4027|4027|4026.5|382
1630421190000|2021-08-31 14:46:30|4027.5|4026.5|4027.5|4026.5|4027.5|4027|4027|4026.5|1498
1630421200000|2021-08-31 14:46:40|4027||4027||4027.5||4027||1284
1630421210000|2021-08-31 14:46:50|4027.5|4027|4027|4026.5|4027.5|4027|4027|4026.5|90
1630421220000|2021-08-31 14:47:00|4027.5|4027|4027|4026.5|4027.5|4027|4027|4026.5|1123
1630421230000|2021-08-31 14:47:10|4027.5|4026|4026.5|4026|4027.5|4026|4026.5|4026|3714
1630421240000|2021-08-31 14:47:20|4026|4025.5|4026.5|4026|4026.5|4026|4026|4025.5|1689
1630421250000|2021-08-31 14:47:30|4027|4026.5|4027|4026.5|4027.5|4027|4027|4026.5|1014
1630421260000|2021-08-31 14:47:40|4026.5|4026|4026.5|4026|4027|4026.5|4026.5|4026|588
1630421270000|2021-08-31 14:47:50|||||||||635
1630421280000|2021-08-31 14:48:00|4027|4026.5|4027|4026.5|4027.5|4027|4027|4026.5|1420
1630421290000|2021-08-31 14:48:10|4026.5|4026|4026.5|4026|4026.5|4026|4026.5|4026|864
1630421300000|2021-08-31 14:48:20|4027|4026.5|4027.5|4027|4027.5|4027|4027|4026.5|289
1630421310000|2021-08-31 14:48:30|4028|4027.5|4028.5|4027.5|4028.5|4027.5|4028|4027.5|108
1630421320000|2021-08-31 14:48:40|4028||4028.5||4028.5||4028||1899
1630421330000|2021-08-31 14:48:50|4028|4028|4028.5|4028|4029|4028|4028|4027.5|1467
1630421340000|2021-08-31 14:49:00|4029|4028.5|4029|4028.5|4029|4028.5|4028.5|4028|1214
1630421350000|2021-08-31 14:49:10|4028.5|4028|4029|4028|4029|4028.5|4028.5|4028|921
1630421360000|2021-08-31 14:49:20|4029.5|4028.5|4029|4028.5|4029.5|4029|4029|4028.5|1616
1630421370000|2021-08-31 14:49:30|4029.5|4029|4029.5|4028.5|4029.5|4029|4029|4028.5|834
1630421380000|2021-08-31 14:49:40|4029|4029|4029.5|4029|4029.5|4029|4029|4029|51
1630421390000|2021-08-31 14:49:50|4030|4029.5|4029.5|4029|4030|4029.5|4029.5|4029|141
1630421400000|2021-08-31 14:50:00|||||||||564
1630421410000|2021-08-31 14:50:10|4030|4029.5|4029|4028.5|4030|4029.5|4027.5|4027|6810
1630421420000|2021-08-31 14:50:20|4029.5|4029|4029|4028|4029.5|4029|4028.5|4028|323
1630421430000|2021-08-31 14:50:30|4028.5|4028.5|4028.5|4028|4029|4028.5|4028.5|4028|148
1630421440000|2021-08-31 14:50:40|||||||||2600
1630421450000|2021-08-31 14:50:50|4028|4027.5|4027|4026.5|4028|4027.5|4027|4026.5|2324
1630421460000|2021-08-31 14:51:00|4027.5|4027|4027.5|4026.5|4027.5|4027|4027|4026.5|663
1630421470000|2021-08-31 14:51:10||4027||4027||4027||4027|45
1630421480000|2021-08-31 14:51:20|4028|4027.5|4028.5|4028|4028.5|4028|4028|4027.5|1058
1630421490000|2021-08-31 14:51:30|4029|4027.5|4029|4028.5|4029.5|4028.5|4029|4027.5|472
1630421500000|2021-08-31 14:51:40|4028.5|4028|4028.5|4028|4028.5|4028|4028.5|4028|410
1630421520000|2021-08-31 14:52:00|4028|4027.5|4027|4026.5|4028|4027.5|4027|4026.5|2436
1630421530000|2021-08-31 14:52:10|4027.5|4027|4028.5|4028|4028.5|4028|4027.5|4026.5|964
1630421540000|2021-08-31 14:52:20|||||||||114
1630421550000|2021-08-31 14:52:30|4029|4028.5|4029.5|4029|4029.5|4029|4029|4028.5|329
1630421560000|2021-08-31 14:52:40|4030|4029.5|4030|4029.5|4030|4029.5|4030|4029.5|534
1630421570000|2021-08-31 14:52:50|4030.5|4030|4030|4029.5|4030.5|4030|4030|4029.5|2102
1630421580000|2021-08-31 14:53:00|4029.5|4029|4029|4028.5|4029.5|4029|4029|4028.5|2819
1630421590000|2021-08-31 14:53:10|4028.5|4028|4028.5|4028|4029|4028|4028|4027.5|1095
1630421600000|2021-08-31 14:53:20|4029|4028.5|4029|4028.5|4029|4028.5|4029|4028.5|0
1630421610000|2021-08-31 14:53:30|4028.5|4028|4028.5|4028|4029|4028|4028|4027.5|1965
1630421620000|2021-08-31 14:53:40|4028|4027.5|4028|4027.5|4028|4027.5|4028|4027.5|90
1630421630000|2021-08-31 14:53:50|||||||||535
1630421640000|2021-08-31 14:54:00|4028.5|4028|4028.5|4028|4029|4028.5|4028.5|4028|1089
1630421650000|2021-08-31 14:54:10|4029|4028.5|4028.5|4028|4029|4028.5|4028.5|4028|355
1630421660000|2021-08-31 14:54:20|4029|4028.5|4029|4028.5|4029|4028.5|4028.5|4028.5|279
1630421670000|2021-08-31 14:54:30|4029.5|4029|4029|4028.5|4029.5|4029|4029|4028.5|5362
1630421680000|2021-08-31 14:54:40|4029.5|4029|4029.5|4029|4029.5|4029|4029|4029|63
1630421690000|2021-08-31 14:54:50|||||||||289
1630421700000|2021-08-31 14:55:00|4030|4029.5|4030.5|4030|4031|4030.5|4029.5|4029|1109
1630421710000|2021-08-31 14:55:10|4031|4030.5|4031|4030|4031|4030.5|4030.5|4030|363
1630421720000|2021-08-31 14:55:20|4030.5|4030.5|4031|4030|4031.5|4030.5|4030.5|4030|2098
1630421730000|2021-08-31 14:55:30||4030.5||4030||4030.5||4030|347
1630421740000|2021-08-31 14:55:40|4031.5|4030.5|4031.5|4031|4031.5|4031|4031.5|4030|301
1630421750000|2021-08-31 14:55:50|4032||4031.5||4032||4031.5||960
1630421760000|2021-08-31 14:56:00|4032|4031.5|4031.5|4031|4032|4031.5|4031|4030.5|4251
1630421770000|2021-08-31 14:56:10|4031|4030.5|4031.5|4030.5|4031.5|4031|4031|4030.5|284
1630421780000|2021-08-31 14:56:20|4032|4031|4031.5|4031|4032|4031.5|4031.5|4031|332
1630421790000|2021-08-31 14:56:30|||||||||1747
1630421800000|2021-08-31 14:56:40|4031|4030.5|4031|4030.5|4031.5|4031|4031|4030.5|2223
1630421810000|2021-08-31 14:56:50|||||||||431
1630421830000|2021-08-31 14:57:10|4031.5|4031|4031.5|4031|4031.5|4031|4031|4030.5|3354
1630421840000|2021-08-31 14:57:20|4032|4031.5|4031.5|4031|4032|4031.5|4031|4030.5|2294
1630421850000|2021-08-31 14:57:30|4032|4031.5|4032.5|4032|4032.5|4032|4032|4031.5|587
1630421860000|2021-08-31 14:57:40|4033|4032.5|4032.5|4032|4033|4032.5|4032.5|4032|1294
1630421870000|2021-08-31 14:57:50|4033|4032.5|4032.5|4032|4033|4032.5|4032|4031.5|2572
1630421880000|2021-08-31 14:58:00|4033|4032.5|4032.5|4032|4033|4032.5|4032|4031.5|1372
1630421890000|2021-08-31 14:58:10|||||||||659
1630421900000|2021-08-31 14:58:20|||||||||202
1630421910000|2021-08-31 14:58:30|4033|4032.5|4033|4032.5|4033|4032.5|4032.5|4032|3716
1630421920000|2021-08-31 14:58:40|4033.5|4033|4033.5|4033|4033.5|4033|4033|4033|262
1630421940000|2021-08-31 14:59:00|4034|4033.5|4033.5|4033|4034|4033.5|4033.5|4033|1677
1630421950000|2021-08-31 14:59:10|4033|4032.5|4033.5|4033|4033.5|4033|4033|4032.5|3657
1630421960000|2021-08-31 14:59:20|||||||||490
1630421970000|2021-08-31 14:59:30|4034|4033.5|4034|4033.5|4034|4033.5|4034|4033.5|492
1630421980000|2021-08-31 14:59:40|4034.5|4034|4034.5|4034|4034.5|4034|4034.5|4034|681
1630421990000|2021-08-31 14:59:50|4035|4034.5|4035|4034.5|4035|4034.5|4035|4034.5|130
1630422000000|2021-08-31 15:00:00|4035.5|4035|4036.5|4036|4037|4036|4035.5|4035|1138
1630422010000|2021-08-31 15:00:10|4036|4035.5|4035.5|4035|4036.5|4035.5|4035.5|4035|3823
1630422020000|2021-08-31 15:00:20|4036|4035.5|4036|4035.5|4036.5|4036|4035.5|4035|87
1630422030000|2021-08-31 15:00:30|4035.5|4035|4035|4034.5|4035.5|4035|4035|4034.5|2005
1630422040000|2021-08-31 15:00:40|4034.5|4034|4034|4033.5|4034.5|4034|4034|4033.5|1270
1630422050000|2021-08-31 15:00:50|4033.5|4033|4033.5|4033|4033.5|4033|4033.5|4033|315
1630422060000|2021-08-31 15:01:00|4034|4033.5|4034|4033.5|4034.5|4033.5|4034|4033|927
1630422070000|2021-08-31 15:01:10|4034.5|4034|4033.5|4032.5|4034.5|4034|4032.5|4032|3634
1630422080000|2021-08-31 15:01:20|4033|4033|4033.5|4033|4033.5|4033|4033|4032.5|1017
1630422090000|2021-08-31 15:01:30|4034|4033.5|4034|4033|4034|4033.5|4034|4033|50
1630422100000|2021-08-31 15:01:40|4033.5|4033.5|4033.5|4032.5|4034.5|4033.5|4033|4032.5|3784
1630422110000|2021-08-31 15:01:50|4034|4033|4033|4032.5|4034|4033|4033|4032.5|102
1630422120000|2021-08-31 15:02:00|4033.5|4033|4033.5|4032.5|4034|4033|4033.5|4032.5|100
1630422130000|2021-08-31 15:02:10|4033|4033|4033.5|4032.5|4033.5|4033|4033|4032.5|0
1630422140000|2021-08-31 15:02:20|4034|4033|4033|4032|4034|4033.5|4033|4032|6563
1630422150000|2021-08-31 15:02:30|4032.5||4033||4033||4032.5||0
1630422160000|2021-08-31 15:02:40|4033.5|4032.5|4033.5|4032.5|4033.5|4033|4033|4032.5|1340
1630422170000|2021-08-31 15:02:50|4033|4033|4033|4032.5|4033|4033|4033|4032.5|605
1630422180000|2021-08-31 15:03:00|4033.5||4033.5||4033.5||4033.5||2008
1630422190000|2021-08-31 15:03:10|4033|4032|4032.5|4032|4033|4032|4032.5|4032|1401
1630422200000|2021-08-31 15:03:20|4032|4031.5|4031.5|4031|4032|4031.5|4031.5|4030.5|551
1630422210000|2021-08-31 15:03:30|4032|4031.5|4031|4030.5|4032|4031.5|4031|4030.5|1548
1630422220000|2021-08-31 15:03:40|4031.5|4031|4031|4030|4031.5|4031|4030.5|4030|427
1630422230000|2021-08-31 15:03:50|4031.5|4030.5|4031.5|4031|4032|4031|4031|4030.5|3253
1630422240000|2021-08-31 15:04:00|4032|4031.5|4032.5|4032|4033|4032.5|4031.5|4031|527
1630422250000|2021-08-31 15:04:10|4033|4032.5|4033.5|4033|4033.5|4033|4033|4032.5|0
1630422260000|2021-08-31 15:04:20|4033|4032.5|4033.5|4032.5|4033.5|4033|4033|4032.5|883
1630422270000|2021-08-31 15:04:30|4034|4033|4033.5|4033|4034|4033.5|4033.5|4033|364
1630422280000|2021-08-31 15:04:40|4034|4033.5|4035|4034|4035|4034|4034|4033|152
1630422290000|2021-08-31 15:04:50|4034.5||4035||4035||4034.5||35
1630422300000|2021-08-31 15:05:00|4034.5|4033.5|4035|4034|4035|4034|4034|4033.5|2641
1630422330000|2021-08-31 15:05:30|4035.5|4034.5|4035.5|4034.5|4035.5|4034.5|4035.5|4034|1407
1630422340000|2021-08-31 15:05:40|4036|4035|4035.5|4035|4036|4035|4035.5|4034.5|0
1630422350000|2021-08-31 15:05:50|4036|4035.5|4036.5|4036|4036.5|4036|4035.5|4035|1721
1630422360000|2021-08-31 15:06:00|4037||4036.5||4037||4036.5||181
1630422370000|2021-08-31 15:06:10|4037|4036.5|4037|4036.5|4037|4036.5|4036.5|4036|1300
1630422380000|2021-08-31 15:06:20|4036.5|4036|4036|4035.5|4037|4036.5|4036|4035.5|2846
1630422390000|2021-08-31 15:06:30|4036.5|4036|4036.5|4036|4036.5|4036|4036.5|4035.5|469
1630422400000|2021-08-31 15:06:40|4036|4035.5|4036|4035.5|4036.5|4036|4036|4035.5|383
1630422410000|2021-08-31 15:06:50|4036.5|4035|4035.5|4035|4036.5|4035.5|4035.5|4035|1546
1630422420000|2021-08-31 15:07:00|4036|4035.5|4036.5|4036|4037|4036|4035.5|4035.5|1928
1630422430000|2021-08-31 15:07:10|4037|4036.5|4037|4036.5|4037|4036.5|4037|4036.5|463
1630422440000|2021-08-31 15:07:20|4036.5|4036|4036.5|4036|4037|4036|4036.5|4036|819
1630422450000|2021-08-31 15:07:30|||||||||882
1630422460000|2021-08-31 15:07:40|4037|4036.5|4037|4036.5|4037|4036.5|4036.5|4036|761
1630422470000|2021-08-31 15:07:50|4036.5|4036|4035.5|4035|4036.5|4036|4035.5|4035|5274
1630422480000|2021-08-31 15:08:00|4036|4035.5|4036.5|4035.5|4036.5|4036|4036|4035.5|873
1630422490000|2021-08-31 15:08:10|4037|4036|4037.5|4037|4037.5|4037|4037|4036|1796
1630422500000|2021-08-31 15:08:20|4037|4036.5|4037|4036.5|4037|4036.5|4037|4036.5|1
1630422510000|2021-08-31 15:08:30|4037.5|4037|4037.5|4037|4037.5|4037|4037|4036.5|1005
1630422520000|2021-08-31 15:08:40||4036.5||4037||4037||4036.5|217
1630422530000|2021-08-31 15:08:50|4038|4037.5|4037.5|4037|4038|4037.5|4037.5|4037|463
1630422540000|2021-08-31 15:09:00|4038|4037.5|4038|4037|4038|4037.5|4037.5|4037|567
1630422550000|2021-08-31 15:09:10|4037.5|4037.5|4038|4037.5|4038|4037.5|4037.5|4037.5|52
1630422560000|2021-08-31 15:09:20|4037.5|4037|4036.5|4036|4037.5|4037.5|4036.5|4036|3580
1630422570000|2021-08-31 15:09:30||4035.5||4036||4036||4035.5|185
1630422580000|2021-08-31 15:09:40|||||||||65
1630422590000|2021-08-31 15:09:50|4036|4035.5|4035.5|4035|4036.5|4036|4035.5|4035|406
1630422600000|2021-08-31 15:10:00|||||||||218
1630422610000|2021-08-31 15:10:10|4035|4034.5|4034.5|4033.5|4035|4034.5|4034|4033.5|2237
1630422620000|2021-08-31 15:10:20|4034|4034|4034|4033.5|4034.5|4034|4034|4033.5|1027
1630422630000|2021-08-31 15:10:30|4034.5|4034|4034|4033|4034.5|4034|4034|4033|1050
1630422640000|2021-08-31 15:10:40|||||||||1
1630422650000|2021-08-31 15:10:50|4033.5|4033.5|4034.5|4034|4034.5|4034|4033.5|4033|1645
1630422660000|2021-08-31 15:11:00|4035|4034.5|4034.5|4034|4035|4034.5|4034.5|4034|819
1630422670000|2021-08-31 15:11:10|4035|4034.5|4034.5|4034|4035|4034.5|4034.5|4034|380
1630422680000|2021-08-31 15:11:20|||||||||389
1630422690000|2021-08-31 15:11:30|4034|4033.5|4034|4033.5|4034|4033.5|4034|4033.5|2503
1630422700000|2021-08-31 15:11:40|4034.5|4034|4034.5|4034|4034.5|4034|4034|4033.5|606
1630422710000|2021-08-31 15:11:50|4035|4034.5|4035|4034.5|4035|4034.5|4035|4034|441
1630422720000|2021-08-31 15:12:00|4035.5|4035|4035.5|4035|4035.5|4035|4035.5|4035|963
1630422730000|2021-08-31 15:12:10|4036|4035.5|4035.5|4035|4036|4035.5|4035.5|4035|733
1630422740000|2021-08-31 15:12:20|||||||||136
1630422750000|2021-08-31 15:12:30|4035|4034.5|4035|4034.5|4035.5|4035|4035|4034.5|3533
1630422790000|2021-08-31 15:13:10|4035.5|4035|4035.5|4035|4035.5|4035|4035.5|4035|3624
1630422800000|2021-08-31 15:13:20|4036|4035.5|4036|4035.5|4036|4035.5|4035.5|4035|1173
1630422810000|2021-08-31 15:13:30|4036.5|4036|4036|4035.5|4036.5|4036|4036|4035.5|1550
1630422820000|2021-08-31 15:13:40|||||||||213
1630422830000|2021-08-31 15:13:50|4035.5|4035|4035.5|4035|4035.5|4035|4035.5|4035|2428
1630422840000|2021-08-31 15:14:00|||||||||124
1630422850000|2021-08-31 15:14:10|4035|4034.5|4035.5|4035|4035.5|4035|4035|4034.5|1197
1630422860000|2021-08-31 15:14:20|4035|4034.5|4035.5|4035|4035.5|4035|4035|4034.5|871
1630422870000|2021-08-31 15:14:30|||||||||216
1630422880000|2021-08-31 15:14:40|4035|4034.5|4035|4034.5|4035.5|4034.5|4035|4034.5|684
1630422890000|2021-08-31 15:14:50|4035.5|4035|4035.5|4034.5|4035.5|4035|4035|4034|1069
1630422900000|2021-08-31 15:15:00|4035|4034|4035.5|4034.5|4035.5|4034.5|4035|4034|89
1630422910000|2021-08-31 15:15:10|4035|4034|4034.5|4033.5|4035.5|4034.5|4034.5|4033.5|0
1630422920000|2021-08-31 15:15:20|4035|4034|4035|4034|4035|4034|4034.5|4033.5|0
1630422930000|2021-08-31 15:15:30|4034.5|4033.5|4035.5|4034|4035.5|4034|4034.5|4033.5|0
1630422940000|2021-08-31 15:15:40|4035|4033.5|4035.5|4034|4035.5|4034|4034.5|4033.5|210
1630422950000|2021-08-31 15:15:50|4035|4033.5|4035|4034|4035.5|4034.5|4034.5|4033.5|48
1630422960000|2021-08-31 15:16:00|4035.5|4034.5|4035.5|4034.5|4035.5|4034.5|4035|4034|0
1630422970000|2021-08-31 15:16:10|4035|4034|4035|4034|4035.5|4034.5|4035|4034|0
1630422980000|2021-08-31 15:16:20|4036|4035|4035.5|4034.5|4036|4035|4035|4034|222
1630422990000|2021-08-31 15:16:30|4035|4034|4035.5|4034.5|4036|4035|4034.5|4033.5|185
1630423000000|2021-08-31 15:16:40|4036|4035|4036|4035|4036.5|4035.5|4035|4034|245
1630423010000|2021-08-31 15:16:50|4036.5|4035.5|4035.5|4034.5|4036.5|4035.5|4035.5|4034.5|0
1630423020000|2021-08-31 15:17:00|4036|4035|4036.5|4035.5|4036.5|4035.5|4036|4035|91
1630423030000|2021-08-31 15:17:10|4036|4035|4036|4035|4036.5|4035.5|4035.5|4034.5|446
1630423040000|2021-08-31 15:17:20|4036.5|4035.5|4035.5|4034.5|4036.5|4035.5|4035.5|4034.5|48
1630423050000|2021-08-31 15:17:30|4036|4035|4036|4035|4036.5|4035.5|4035.5|4034.5|0
1630423060000|2021-08-31 15:17:40|4035.5|4034.5|4035.5|4034.5|4036.5|4035.5|4035.5|4034.5|53
1630423070000|2021-08-31 15:17:50|4036|4035|4035|4034|4036|4035|4035|4034|98
1630423080000|2021-08-31 15:18:00|4036|4035|4035.5|4034|4036|4035|4035.5|4034|0
1630423090000|2021-08-31 15:18:10|4035|4034.5|4035.5|4034.5|4036|4035|4035|4034.5|0
1630423100000|2021-08-31 15:18:20|4036|4035|4036|4035|4036.5|4035.5|4035.5|4034.5|159
1630423110000|2021-08-31 15:18:30|4036.5|4035.5|4036|4034.5|4037|4036|4035.5|4034.5|0
1630423120000|2021-08-31 15:18:40|4036.5|4035|4036.5|4035|4036.5|4035.5|4035.5|4034.5|0
1630423130000|2021-08-31 15:18:50|4036|4035.5|4037|4036|4037.5|4036.5|4036|4034.5|155
1630423140000|2021-08-31 15:19:00|4037.5|4036.5|4038|4036.5|4038|4037|4037|4036|0
1630423150000|2021-08-31 15:19:10|4037.5|4036|4037|4036|4038|4036.5|4036.5|4035.5|233
1630423160000|2021-08-31 15:19:20|4036.5|4035.5|4037.5|4036.5|4037.5|4036.5|4036.5|4035.5|170
1630423170000|2021-08-31 15:19:30|4037|4036|4037.5|4036.5|4037.5|4036.5|4037|4036|4
1630423180000|2021-08-31 15:19:40|4038|4037|4038|4036.5|4038.5|4037|4037.5|4036.5|50
1630423190000|2021-08-31 15:19:50|4038.5|4037|4038|4037|4038.5|4037|4037.5|4036.5|0
1630423200000|2021-08-31 15:20:00|4038.5|4037.5|4039|4038|4039|4038|4038|4037|39
1630423210000|2021-08-31 15:20:10|4038.5|4037.5|4038|4036.5|4039|4038|4037.5|4036.5|55
1630423220000|2021-08-31 15:20:20|4038.5|4037.5|4038.5|4037.5|4039|4037.5|4038|4036.5|156
1630423230000|2021-08-31 15:20:30|4038|4037|4038|4037|4039|4037.5|4038|4037|66
1630423240000|2021-08-31 15:20:40|4038.5|4037.5|4038.5|4037.5|4038.5|4037.5|4038|4037|97
1630423250000|2021-08-31 15:20:50|4038|4037|4038|4037|4038.5|4037.5|4038|4037|0
1630423260000|2021-08-31 15:21:00|4038.5|4037.5|4038.5|4037.5|4039|4038|4038.5|4037.5|7
1630423270000|2021-08-31 15:21:10|4039|4038|4039|4038|4040|4038.5|4038.5|4037.5|104
1630423280000|2021-08-31 15:21:20|4039.5|4038.5|4039.5|4038.5|4040|4039|4039|4038|80
1630423290000|2021-08-31 15:21:30|4040|4039|4041|4039.5|4041.5|4040|4039.5|4038.5|50
1630423300000|2021-08-31 15:21:40|4041.5|4040|4040|4039|4041.5|4040.5|4040|4039|154
1630423310000|2021-08-31 15:21:50|4040.5|4039.5|4041|4040|4041|4040|4040|4039|0
1630423320000|2021-08-31 15:22:00|4040.5|4039.5|4041|4040|4041|4040|4040.5|4039.5|0
1630423330000|2021-08-31 15:22:10|4040.5|4039.5|4040.5|4039|4041|4040|4040|4038.5|139
1630423340000|2021-08-31 15:22:20|4040|4039.5|4041|4039.5|4041|4039.5|4040|4039|73
1630423350000|2021-08-31 15:22:30|4040.5|4039|4040|4038.5|4041|4039.5|4039.5|4038|100
1630423360000|2021-08-31 15:22:40|4039.5|4038|4040|4038.5|4040|4038.5|4039.5|4038|0
1630423370000|2021-08-31 15:22:50|4039.5|4038|4037.5|4036.5|4040|4038.5|4037.5|4036.5|299
1630423380000|2021-08-31 15:23:00|4038|4037|4038|4036.5|4039|4037.5|4037.5|4036.5|0
1630423390000|2021-08-31 15:23:10|4038.5|4037|4037.5|4036.5|4038.5|4037|4037.5|4036.5|100
1630423400000|2021-08-31 15:23:20|4038|4037|4038|4037|4038|4037|4037.5|4036.5|62
1630423410000|2021-08-31 15:23:30|4037.5|4036.5|4038|4037|4038|4037|4037.5|4036.5|0
1630423420000|2021-08-31 15:23:40|4037.5|4036.5|4038.5|4037.5|4038.5|4037.5|4037.5|4036.5|85
1630423430000|2021-08-31 15:23:50|4038|4037|4038|4037|4038.5|4037.5|4038|4037|0
1630423440000|2021-08-31 15:24:00|4038.5|4037.5|4038.5|4037.5|4039|4038|4038.5|4037.5|0
1630423450000|2021-08-31 15:24:10|4039|4038|4038.5|4037.5|4039|4038|4038|4037|0
1630423460000|2021-08-31 15:24:20|4038|4037|4039.5|4038.5|4039.5|4038.5|4038|4037|27
1630423470000|2021-08-31 15:24:30|4039|4038|4039.5|4038|4040|4039|4039|4038|563
1630423480000|2021-08-31 15:24:40|4040|4038.5|4040|4039|4040|4039|4039.5|4038.5|100
1630423490000|2021-08-31 15:24:50|4039.5|4038.5|4040|4039|4041|4039.5|4039.5|4038.5|209
1630423500000|2021-08-31 15:25:00|4040.5|4039.5|4041.5|4040|4042|4040.5|4040.5|4039.5|374
1630423510000|2021-08-31 15:25:10|4041|4039.5|4041|4040|4041.5|4040|4040.5|4039.5|82
1630423520000|2021-08-31 15:25:20|4040.5|4039.5|4041|4039.5|4041|4040|4039.5|4038.5|16
1630423530000|2021-08-31 15:25:30|4040.5|4039|4041|4040|4041.5|4040.5|4040.5|4039|17
1630423540000|2021-08-31 15:25:40|4041.5|4040.5|4041.5|4040.5|4042|4041|4041|4040|24
1630423550000|2021-08-31 15:25:50|4041|4040|4041.5|4040.5|4042|4041|4041|4040|0
1630423560000|2021-08-31 15:26:00|4042|4041|4041.5|4040.5|4042|4041|4041.5|4040.5|0
1630423570000|2021-08-31 15:26:10|4042|4041|4042|4041|4042.5|4041.5|4041.5|4040.5|100
1630423580000|2021-08-31 15:26:20|4041.5|4040.5|4041|4040|4042|4041|4040|4039|92
1630423590000|2021-08-31 15:26:30|4041.5|4040.5|4042|4040.5|4042.5|4041|4041|4040|97
1630423600000|2021-08-31 15:26:40|4042.5|4041|4043|4042|4043|4042|4041.5|4040.5|121
1630423610000|2021-08-31 15:26:50|4042.5|4041.5|4043|4042|4043|4042|4042|4041|0
1630423620000|2021-08-31 15:27:00|4042.5|4041.5|4043|4042|4043.5|4042.5|4042.5|4041.5|112
1630423630000|2021-08-31 15:27:10|4042.5|4041.5|4042.5|4041.5|4043.5|4042|4042.5|4041.5|0
1630423640000|2021-08-31 15:27:20|4043|4042|4042.5|4041.5|4043.5|4042|4042|4041|22
1630423650000|2021-08-31 15:27:30|4043|4042|4042.5|4041|4043|4042|4042.5|4041|100
1630423660000|2021-08-31 15:27:40|4043|4042|4042.5|4041.5|4043|4042|4042|4041|10
1630423670000|2021-08-31 15:27:50|4043|4042|4043|4042|4044|4042.5|4042.5|4041.5|16
1630423680000|2021-08-31 15:28:00|4043.5|4042.5|4042.5|4041.5|4044|4043|4042.5|4041.5|345
1630423690000|2021-08-31 15:28:10|4043|4042|4044|4043|4044|4043|4042.5|4041.5|47
1630423700000|2021-08-31 15:28:20|4043.5|4042.5|4043.5|4042.5|4044.5|4043|4043.5|4042.5|0
1630423710000|2021-08-31 15:28:30|4044|4043|4043|4041.5|4044.5|4043|4042.5|4041|338
1630423720000|2021-08-31 15:28:40|4042.5|4041|4042|4041|4043|4041.5|4042|4040.5|83
1630423730000|2021-08-31 15:28:50|4041.5|4040.5|4042.5|4041.5|4043|4042|4041.5|4040.5|386
1630423740000|2021-08-31 15:29:00|4042|4041|4042|4041|4042.5|4041.5|4041.5|4040.5|2
1630423750000|2021-08-31 15:29:10|4042.5|4040.5|4041|4040|4042.5|4040.5|4041|4039.5|217
1630423760000|2021-08-31 15:29:20|4041.5|4040.5|4041|4039.5|4041.5|4040.5|4040.5|4039|150
1630423770000|2021-08-31 15:29:30|4040.5|4039|4041.5|4040.5|4042|4040.5|4040.5|4039|107
1630423780000|2021-08-31 15:29:40|4041|4040|4040|4038.5|4041.5|4040.5|4040|4038.5|387
1630423790000|2021-08-31 15:29:50|4040.5|4039|4039|4037.5|4040.5|4039|4039|4037.5|20
1630479620000|2021-09-01 07:00:20|4059|4048|4058.5|4055.5|4059|4055.5|4053.5|4048|2253
1630479630000|2021-09-01 07:00:30|4059|4056|4053.5|4053|4059|4056.5|4053.5|4052|2244
1630479640000|2021-09-01 07:00:40|4054|4053.5|4055|4053|4055.5|4054|4054|4052.5|3095
1630479650000|2021-09-01 07:00:50|4054|4052|4053|4049.5|4056|4054.5|4053|4049.5|2464
1630479660000|2021-09-01 07:01:00|4052.5|4050.5|4050.5|4049.5|4053|4051|4050|4048|12415
1630479670000|2021-09-01 07:01:10|4051|4050|4062.5|4060.5|4063|4060.5|4051|4049.5|6530
1630479680000|2021-09-01 07:01:20|4062|4059.5|4060.5|4058.5|4063.5|4060.5|4060|4057.5|912
1630479690000|2021-09-01 07:01:30|4061|4059|4059.5|4057.5|4063|4060.5|4059.5|4057|574
1630479700000|2021-09-01 07:01:40|4059|4057|4062.5|4060.5|4062.5|4060.5|4058.5|4055.5|236
1630479710000|2021-09-01 07:01:50|4062|4061|4063.5|4062|4064.5|4062.5|4061.5|4060.5|1168
1630479720000|2021-09-01 07:02:00|4061.5|4061|4059|4056.5|4063.5|4061.5|4057.5|4055.5|1498
1630479730000|2021-09-01 07:02:10|4057|4057|4059.5|4057.5|4060|4058.5|4057|4057|1605
1630479740000|2021-09-01 07:02:20|4059|4056.5|4059|4057|4060|4058|4057|4054.5|2095
1630479750000|2021-09-01 07:02:30|4058.5|4056.5|4059|4058|4059|4058|4057|4055|598
1630479760000|2021-09-01 07:02:40|4058.5|4058.5|4060|4058|4060|4058.5|4058.5|4058|415
1630479770000|2021-09-01 07:02:50|4061|4058.5|4060.5|4059|4062|4060|4060.5|4058.5|901
1630479780000|2021-09-01 07:03:00|4062|4059.5|4063.5|4061|4063.5|4062|4060.5|4059.5|5191
1630479790000|2021-09-01 07:03:10|4063|4060.5|4062.5|4059|4063|4061|4062.5|4059|692
1630479800000|2021-09-01 07:03:20|4062|4058.5|4061.5|4059.5|4062|4059.5|4059.5|4058.5|1105
1630479810000|2021-09-01 07:03:30|||||||||24
1630479820000|2021-09-01 07:03:40|4060.5|4059|4057.5|4057|4060.5|4059|4057.5|4057|4212
1630479830000|2021-09-01 07:03:50|4057|4055|4057.5|4057|4057.5|4057|4056.5|4054.5|0
1630479840000|2021-09-01 07:04:00|4057|4055|4058.5|4056.5|4059|4057.5|4055.5|4053.5|701
1630479850000|2021-09-01 07:04:10|4059|4057|4061|4059|4061|4059|4059|4057|510
1630479860000|2021-09-01 07:04:20|4061.5|4059.5|4063.5|4061.5|4063.5|4061.5|4060.5|4058.5|2489
1630479870000|2021-09-01 07:04:30|4063|4060.5|4063.5|4061.5|4063.5|4061.5|4062.5|4060.5|91
1630479880000|2021-09-01 07:04:40|4064|4062|4062|4060|4065|4063|4062|4059.5|2485
1630479890000|2021-09-01 07:04:50|4062.5|4060.5|4062.5|4060.5|4063|4061|4062.5|4060.5|39
1630479900000|2021-09-01 07:05:00|4063|4061|4065.5|4063.5|4067|4065|4063|4061|2953
1630479910000|2021-09-01 07:05:10|4066|4064|4066|4064.5|4066|4064.5|4066|4064|0
1630479920000|2021-09-01 07:05:20|4065.5|4064|4065.5|4064|4065.5|4064.5|4065.5|4064|340
1630479930000|2021-09-01 07:05:30|||||||||175
1630479940000|2021-09-01 07:05:40|4065|4064.5|4061.5|4060|4065.5|4064.5|4061.5|4060|3399
1630479950000|2021-09-01 07:05:50|4062|4060.5|4063.5|4062.5|4063.5|4062.5|4062|4060.5|1655
1630479960000|2021-09-01 07:06:00|4064|4063|4065.5|4064.5|4065.5|4064.5|4063|4061.5|7276
1630479970000|2021-09-01 07:06:10|4065|4064|4063|4062|4065|4064|4063|4062|1728
1630479980000|2021-09-01 07:06:20|4063.5|4062.5|4066|4064.5|4067|4065.5|4063.5|4062.5|1197
1630479990000|2021-09-01 07:06:30|4065.5|4064|4065.5|4064|4065.5|4064|4065.5|4064|0
1630480000000|2021-09-01 07:06:40|4065|4063.5|4064|4063|4065|4064|4064|4062.5|244
1630480010000|2021-09-01 07:06:50|4064.5|4063.5|4066|4064.5|4066|4065.5|4064.5|4063.5|1584
1630480020000|2021-09-01 07:07:00|4065.5|4064|4065.5|4064|4065.5|4064|4065|4064|41
1630480030000|2021-09-01 07:07:10|4065|4063.5|4064|4062|4065|4064|4061.5|4060.5|2845
1630480040000|2021-09-01 07:07:20|4063.5|4062.5|4064.5|4063|4064.5|4063|4063.5|4062.5|790
1630480060000|2021-09-01 07:07:40|4064|4062.5|4062.5|4061.5|4064|4062.5|4062.5|4061.5|601
1630480070000|2021-09-01 07:07:50|4063|4062|4064.5|4063.5|4064.5|4063.5|4062.5|4062|1857
1630480080000|2021-09-01 07:08:00|4065|4064|4066|4063.5|4066|4064.5|4065|4063.5|152
1630480090000|2021-09-01 07:08:10|4065.5||4065||4065.5||4065||196
1630480100000|2021-09-01 07:08:20|4065.5|4064|4065|4063.5|4066.5|4065.5|4065|4063.5|3066
1630480110000|2021-09-01 07:08:30|4065.5|4064|4065.5|4063.5|4065.5|4064.5|4065|4063.5|272
1630480120000|2021-09-01 07:08:40|4066|4064|4066|4064.5|4066|4064.5|4066|4064|314
1630480130000|2021-09-01 07:08:50|4065.5|4064|4065|4063.5|4065.5|4065|4065|4063.5|191
1630480140000|2021-09-01 07:09:00|4065.5|4064|4065.5|4064.5|4065.5|4065|4065|4063.5|919
1630480150000|2021-09-01 07:09:10|4065|4064|4065|4063.5|4065.5|4064|4065|4063.5|188
1630480160000|2021-09-01 07:09:20|4065.5||4065||4065.5||4065||21
1630480170000|2021-09-01 07:09:30|4065.5|4064|4064.5|4063.5|4065.5|4064|4064.5|4063.5|3729
1630480180000|2021-09-01 07:09:40|4065||4064.5||4065||4064.5||85
1630480190000|2021-09-01 07:09:50|4064|4063|4063.5|4063|4064|4063|4063.5|4063|1560
1630480200000|2021-09-01 07:10:00|4063|4062.5|4062.5|4062|4063.5|4063|4060|4058.5|5703
1630480210000|2021-09-01 07:10:10|4063|4061|4063|4061|4063.5|4061|4062.5|4061|471
1630480220000|2021-09-01 07:10:20|4062.5|4061.5|4064|4063|4064|4063.5|4062.5|4061.5|450
1630480230000|2021-09-01 07:10:30|4064.5|4063.5|4067.5|4066|4068|4066|4064.5|4063|9883
1630480240000|2021-09-01 07:10:40|4067|4066.5|4066|4065|4068|4066.5|4065.5|4065|1943
1630480250000|2021-09-01 07:10:50|4066.5|4065.5|4066|4064.5|4067|4065.5|4065|4064.5|763
1630480260000|2021-09-01 07:11:00|4065.5|4065|4065.5|4064.5|4066.5|4065|4065.5|4064.5|446
1630480270000|2021-09-01 07:11:10|4066|4065|4068.5|4067.5|4068.5|4067.5|4065.5|4065|3045
1630480280000|2021-09-01 07:11:20|4069|4068|4067.5|4067|4069|4068|4066.5|4065.5|5557
1630480290000|2021-09-01 07:11:30|4068||4068||4068||4068||0
1630480300000|2021-09-01 07:11:40|4067.5|4066.5|4067|4066.5|4067.5|4066.5|4067|4066.5|827
1630480320000|2021-09-01 07:12:00|4067.5|4067|4066.5|4066|4068|4067|4066.5|4066|1119
1630480330000|2021-09-01 07:12:10|4066|4065.5|4067.5|4066|4067.5|4066|4066|4065.5|515
1630480340000|2021-09-01 07:12:20|4068|4067|4068|4067|4068|4067|4067.5|4066.5|784
1630480350000|2021-09-01 07:12:30|4068.5|4067.5|4064|4063.5|4068.5|4067.5|4063|4062.5|12886
1630480360000|2021-09-01 07:12:40|4065||4065||4065||4065||48
1630480370000|2021-09-01 07:12:50|4065.5|4064|4064.5|4063.5|4066.5|4065.5|4064.5|4063.5|3520
1630480380000|2021-09-01 07:13:00|4063.5|4063|4065.5|4064.5|4065.5|4064.5|4063.5|4063|1434
1630480390000|2021-09-01 07:13:10|4065|4064|4065.5|4064.5|4065.5|4064.5|4064.5|4064|354
1630480400000|2021-09-01 07:13:20|4066|4065|4066.5|4066|4066.5|4066|4065.5|4064.5|748
1630480410000|2021-09-01 07:13:30|4067.5|4066.5|4068.5|4067.5|4069|4068|4067.5|4066.5|817
1630480420000|2021-09-01 07:13:40|4068|4067|4068.5|4067.5|4068.5|4068|4067.5|4066.5|214
1630480430000|2021-09-01 07:13:50|4068|4067|4067.5|4067|4068|4067.5|4067.5|4067|207
1630480440000|2021-09-01 07:14:00|4068|4067.5|4068.5|4067.5|4068.5|4067.5|4068|4067.5|15
1630480450000|2021-09-01 07:14:10|4069||4068.5||4069||4068.5||5
1630480460000|2021-09-01 07:14:20|4068|4067|4068.5|4067|4069|4068.5|4068|4067|1364
1630480470000|2021-09-01 07:14:30|4068|4066.5|4066.5|4065|4068|4066.5|4066|4065|1848
1630480480000|2021-09-01 07:14:40|4067|4065.5|4066|4065|4067|4066|4066|4065|0
1630480490000|2021-09-01 07:14:50|4066.5|4064.5|4068|4066.5|4068.5|4067.5|4066.5|4064.5|2311
1630480500000|2021-09-01 07:15:00|4068.5|4067|4068.5|4067.5|4068.5|4067.5|4067.5|4066.5|1381
1630480510000|2021-09-01 07:15:10|4069|4068|4069.5|4068.5|4070|4069|4068.5|4067.5|1661
1630480520000|2021-09-01 07:15:20|4070|4069|4068.5|4066.5|4070|4069|4068|4066.5|2132
1630480530000|2021-09-01 07:15:30|4068|4066|4067|4066|4068.5|4066|4067|4066|0
1630480540000|2021-09-01 07:15:40|4066.5|4065.5|4066.5|4066|4067|4066|4066.5|4065.5|161
1630480550000|2021-09-01 07:15:50|4067|4066.5|4066.5|4065.5|4067|4066.5|4066|4065|1851
1630480560000|2021-09-01 07:16:00|4066|4065|4065|4064|4066|4065|4065|4063.5|2195
1630480570000|2021-09-01 07:16:10|4066|4064.5|4066|4064|4066|4065|4065.5|4064|854
1630480580000|2021-09-01 07:16:20|4065.5|4064.5|4064.5|4063.5|4065.5|4064.5|4064.5|4063.5|1388
1630480590000|2021-09-01 07:16:30|4065|4064|4064|4063.5|4065.5|4065|4064|4063.5|810
1630480600000|2021-09-01 07:16:40|4064.5|4064|4065.5|4064|4065.5|4064|4064.5|4064|150
1630480610000|2021-09-01 07:16:50|4065|4063.5|4064|4063.5|4065|4064|4064|4063.5|574
1630480620000|2021-09-01 07:17:00|4064.5|4064|4063|4062.5|4064.5|4064|4063|4062.5|2148
1630480630000|2021-09-01 07:17:10|4063.5|4062|4063|4061.5|4063.5|4062|4062.5|4061.5|540
1630480640000|2021-09-01 07:17:20|4063.5|4062|4062.5|4062|4063.5|4062.5|4062.5|4061|948
1630480650000|2021-09-01 07:17:30|4063|4061.5|4061|4059.5|4063|4062|4060.5|4059|1110
1630480660000|2021-09-01 07:17:40|4060.5|4059|4060.5|4059|4061.5|4060.5|4060|4059|750
1630480670000|2021-09-01 07:17:50|4060|4058.5|4057.5|4056|4060|4059|4056.5|4055.5|823
1630480680000|2021-09-01 07:18:00|4058|4056.5|4058.5|4057.5|4059|4058|4058|4056.5|565
1630480690000|2021-09-01 07:18:10||4058||4057.5||4058||4057.5|16
1630480700000|2021-09-01 07:18:20|4058|4058|4056.5|4055|4058|4058|4055|4054|604
1630480710000|2021-09-01 07:18:30|4056|4054.5|4055.5|4054.5|4056|4055|4055.5|4054.5|238
1630480720000|2021-09-01 07:18:40|4055|4054|4054.5|4053.5|4055|4054|4054.5|4053|6
1630480730000|2021-09-01 07:18:50|4054|4053|4053|4052|4055|4054|4053|4052|3
1630480740000|2021-09-01 07:19:00|4053.5|4052.5|4053.5|4052|4054|4053|4053.5|4052|714
1630480750000|2021-09-01 07:19:10|4054|4052.5|4054.5|4053|4054.5|4053|4053.5|4052.5|546
1630480760000|2021-09-01 07:19:20|4054|4052.5|4053.5|4052|4054|4052.5|4053|4052|117
1630480780000|2021-09-01 07:19:40|4054|4052.5|4055.5|4054|4055.5|4054|4054|4052.5|646
1630480790000|2021-09-01 07:19:50|4056|4054.5|4056|4055|4056.5|4055|4056|4054.5|0
1630480800000|2021-09-01 07:20:00|4056.5|4055.5|4058.5|4057|4058.5|4057|4056.5|4055|690
1630480810000|2021-09-01 07:20:10|4058|4056.5|4057.5|4056|4058.5|4057|4056|4055.5|973
1630480820000|2021-09-01 07:20:20|4057|4055.5|4055.5|4054|4057.5|4055.5|4055|4054|589
1630480830000|2021-09-01 07:20:30|4055|4054.5|4056.5|4055|4056.5|4055|4055|4054|144
1630480840000|2021-09-01 07:20:40|4056|4054.5|4055.5|4054|4056.5|4055|4055|4054|7
1630480850000|2021-09-01 07:20:50|4055|4054.5|4055.5|4055|4056.5|4055|4055|4054|41
1630480860000|2021-09-01 07:21:00|4055|4054|4055|4054|4055.5|4055|4055|4053.5|409
1630480870000|2021-09-01 07:21:10|4054.5|4053.5|4055|4054|4055|4054|4054.5|4053|0
1630480890000|2021-09-01 07:21:30|4054.5|4053.5|4054.5|4053|4054.5|4053.5|4054.5|4052.5|338
1630480900000|2021-09-01 07:21:40|4054|4052.5|4053.5|4053|4054|4053|4053.5|4052.5|488
1630480910000|2021-09-01 07:21:50|4054||4054||4054||4054||241
1630480920000|2021-09-01 07:22:00|4053.5|4052.5|4053.5|4052.5|4053.5|4052.5|4052.5|4051.5|328
1630480930000|2021-09-01 07:22:10|4054|4053|4056|4055|4057.5|4056|4053.5|4052.5|1921
1630480940000|2021-09-01 07:22:20|4056.5|4055.5|4056|4055|4056.5|4055.5|4056|4055|443
1630480950000|2021-09-01 07:22:30|4055.5|4055.5|4056|4055|4057|4055.5|4055.5|4055|17
1630480960000|2021-09-01 07:22:40|4056.5|4055.5|4056.5|4055|4058.5|4057|4056|4055|728
1630480970000|2021-09-01 07:22:50|4057|4055.5|4056.5|4055|4057|4056|4056.5|4055|353
1630480980000|2021-09-01 07:23:00|4056||4056||4056||4056||0
1630480990000|2021-09-01 07:23:10|4055.5|4055.5|4057|4056|4057.5|4056.5|4055.5|4055.5|1317
1630481000000|2021-09-01 07:23:20|4056.5|4055.5|4055|4053.5|4057.5|4056|4054.5|4053.5|937
1630481010000|2021-09-01 07:23:30|4054.5||4054.5||4054.5||4054||127
1630481020000|2021-09-01 07:23:40|||||||||88
1630481030000|2021-09-01 07:23:50|4054|4054|4053|4051.5|4054|4054|4053|4051.5|1047
1630481040000|2021-09-01 07:24:00|4052.5|4051|4051.5|4051|4052.5|4051|4051.5|4051|166
1630481050000|2021-09-01 07:24:10||4050.5||4050.5||4050.5||4049.5|76
1630481060000|2021-09-01 07:24:20|4051|4051|4050.5|4050|4051|4051|4050.5|4049.5|187
1630481080000|2021-09-01 07:24:40|4050|4049.5|4050.5|4049.5|4050.5|4050|4049.5|4048.5|1989
1630481090000|2021-09-01 07:24:50||4050||4049.5||4050||4049.5|490
1630481100000|2021-09-01 07:25:00|4051|4050|4052.5|4051.5|4052.5|4051.5|4051|4049.5|2550
1630481110000|2021-09-01 07:25:10|4053|4052|4054|4052.5|4054|4053|4053|4052|880
1630481120000|2021-09-01 07:25:20|4053.5|4052|4054|4052.5|4054|4052.5|4053|4052|438
1630481130000|2021-09-01 07:25:30|4054.5|4053|4054|4053|4055|4053.5|4054|4053|247
1630481140000|2021-09-01 07:25:40|4053.5|4052.5|4054|4052.5|4054|4053|4053.5|4052.5|161
1630481150000|2021-09-01 07:25:50|4053.5|4052|4053.5|4052|4054|4052|4053|4052|913
1630481160000|2021-09-01 07:26:00|4053|4051.5|4052|4051|4053|4051.5|4051|4050.5|1319
1630481170000|2021-09-01 07:26:10|4051.5|4050.5|4051|4050|4051.5|4050.5|4050.5|4049.5|987
1630481180000|2021-09-01 07:26:20|4050.5|4049.5|4051|4049|4051|4050|4050|4049|396
1630481190000|2021-09-01 07:26:30|4050.5||4050.5||4050.5||4050.5||4
1630481200000|2021-09-01 07:26:40|4050|4048|4049|4047.5|4050|4049|4049|4047.5|1105
1630481210000|2021-09-01 07:26:50|4048.5|4048|4049|4048|4049|4048.5|4048.5|4048|271
1630481220000|2021-09-01 07:27:00||4047.5||4048||4048||4047.5|420
1630481230000|2021-09-01 07:27:10|4049.5|4048.5|4049.5|4048.5|4051|4049.5|4049|4048|3534
1630481240000|2021-09-01 07:27:20|4050.5|4049|4051|4049.5|4051|4049.5|4050|4049|621
1630481250000|2021-09-01 07:27:30|4051.5|4050|4051.5|4050.5|4052|4050.5|4051.5|4050|33
1630481260000|2021-09-01 07:27:40|4052|4051|4052|4051|4052|4051|4051.5|4051|0
1630481270000|2021-09-01 07:27:50|4051.5|4050.5|4052|4051|4052|4051|4051|4050.5|1141
1630481280000|2021-09-01 07:28:00|4051.5|4050.5|4051.5|4050.5|4051.5|4050.5|4051.5|4050.5|22
1630481290000|2021-09-01 07:28:10|4051|4050|4051|4050|4051.5|4050|4051|4050|585
1630481300000|2021-09-01 07:28:20|4050.5|4050.5|4050.5|4050|4051|4050.5|4050.5|4050|585
1630481310000|2021-09-01 07:28:30|4051.5|4050.5|4051|4050.5|4051.5|4050.5|4051|4050.5|240
1630481330000|2021-09-01 07:28:50|||||||||57
1630481350000|2021-09-01 07:29:10|||||||||196
1630481360000|2021-09-01 07:29:20|4051.5|4051|4051|4050.5|4051.5|4051|4051|4050.5|255
1630481370000|2021-09-01 07:29:30|||||||||1002
1630481380000|2021-09-01 07:29:40|4050.5|4050|4050.5|4050|4050.5|4050|4050.5|4050|314
1630481390000|2021-09-01 07:29:50|4051|4050.5|4051.5|4051|4052|4051|4050.5|4050|1732
1630481400000|2021-09-01 07:30:00|4052|4051.5|4055|4053.5|4055|4053.5|4052|4051|3357
1630481410000|2021-09-01 07:30:10|4054.5|4053|4053.5|4053|4054.5|4053.5|4053.5|4052.5|346
1630481420000|2021-09-01 07:30:20||4052.5||4052.5||4053||4052.5|200
1630481430000|2021-09-01 07:30:30|4053|4052|4053.5|4052|4053.5|4052.5|4052|4050.5|2143
1630481440000|2021-09-01 07:30:40||4052.5||4052||4052.5||4052|67
1630481450000|2021-09-01 07:30:50|4053|4052.5|4052.5|4051.5|4053|4052.5|4052.5|4051.5|0
1630481460000|2021-09-01 07:31:00|4053|4052|4054.5|4053|4055|4054|4053|4052|2249
1630481470000|2021-09-01 07:31:10|4054|4052.5|4054.5|4053|4055|4054|4053.5|4052|966
1630481480000|2021-09-01 07:31:20|4055|4053.5|4055.5|4054|4055.5|4054|4054|4053.5|150
1630481490000|2021-09-01 07:31:30|4055|4053.5|4055.5|4054.5|4057|4055.5|4054.5|4053.5|2195
1630481500000|2021-09-01 07:31:40|4055|4054|4054.5|4053.5|4055.5|4054.5|4054.5|4053.5|993
1630481520000|2021-09-01 07:32:00|4054|4053|4054|4053.5|4054|4053.5|4054|4053|414
1630481540000|2021-09-01 07:32:20|4053.5|4053|4053.5|4053|4053.5|4053|4052.5|4052|1633
1630481550000|2021-09-01 07:32:30|4054.5|4053.5|4054.5|4053|4054.5|4053.5|4054|4053|229
1630481560000|2021-09-01 07:32:40|4054|4052.5|4053.5|4053|4054|4053|4053.5|4052.5|242
1630481570000|2021-09-01 07:32:50|4053|4052|4053|4052|4053.5|4052|4053|4052|182
1630481580000|2021-09-01 07:33:00|4052.5|4051.5|4052|4051|4052.5|4052|4052|4051|161
1630481590000|2021-09-01 07:33:10|4052.5|4051.5|4053|4052|4053|4052.5|4052.5|4051.5|1313
1630481600000|2021-09-01 07:33:20|4052.5|4052.5|4052.5|4051.5|4052.5|4052.5|4052.5|4051.5|0
1630481610000|2021-09-01 07:33:30|4053|4052|4053|4052|4053|4052|4053|4052|0
1630481630000|2021-09-01 07:33:50|||||||||2
1630481660000|2021-09-01 07:34:20|4052.5||4052.5||4052.5||4052.5||20
1630481670000|2021-09-01 07:34:30|4052|4051.5|4052.5|4051.5|4052.5|4051.5|4052|4051.5|1174
1630481680000|2021-09-01 07:34:40|||||||||90
1630481690000|2021-09-01 07:34:50|4053.5|4052|4054|4052.5|4054.5|4053.5|4053.5|4052|1416
1630481700000|2021-09-01 07:35:00|4053.5|4053|4054.5|4053.5|4055|4053.5|4053.5|4052.5|839
1630481710000|2021-09-01 07:35:10|||||||||112
1630481720000|2021-09-01 07:35:20|4055.5|4054|4055.5|4054.5|4055.5|4054.5|4055.5|4054|56
1630481730000|2021-09-01 07:35:30|4055|4054|4055|4053.5|4055|4054|4054.5|4053.5|0
1630481740000|2021-09-01 07:35:40|4056|4054|4055.5|4054.5|4056|4054.5|4055.5|4054|0
1630481750000|2021-09-01 07:35:50|4055|4054|4055.5|4054.5|4055.5|4054.5|4054.5|4053.5|6
1630481780000|2021-09-01 07:36:20|4056|4055.5|4058.5|4057|4058.5|4057|4056|4055.5|2140
1630481790000|2021-09-01 07:36:30|4059|4057.5|4058.5|4057.5|4059|4057.5|4058.5|4057.5|410
1630481800000|2021-09-01 07:36:40|4058|4057|4057.5|4056.5|4058.5|4057|4057|4056.5|1651
1630481820000|2021-09-01 07:37:00|4057|4056|4056|4055.5|4057.5|4056|4055.5|4054.5|3102
1630481830000|2021-09-01 07:37:10|4056.5|4056|4056.5|4055.5|4057.5|4056.5|4056.5|4055.5|658
1630481840000|2021-09-01 07:37:20|4057|4055|4057.5|4055.5|4057.5|4055.5|4056.5|4055|0
1630481850000|2021-09-01 07:37:30||4056||4056.5||4056.5||4056|0
1630481860000|2021-09-01 07:37:40|4057|4056|4057|4055.5|4057|4056|4056.5|4055.5|55
1630481870000|2021-09-01 07:37:50|4056.5|4056|4057.5|4056.5|4057.5|4056.5|4056.5|4056|0
1630481880000|2021-09-01 07:38:00|4057|4056|4057|4056|4057|4056|4057|4056|0
1630481890000|2021-09-01 07:38:10|4056.5|4055.5|4058|4056.5|4058|4057|4056.5|4055.5|2304
1630481900000|2021-09-01 07:38:20|4057.5|4056|4057|4056|4057.5|4056|4057|4056|48
1630481910000|2021-09-01 07:38:30|4056.5|4055.5|4057|4055.5|4057|4056|4056.5|4055.5|554
1630481920000|2021-09-01 07:38:40|4056.5|4055|4057|4055.5|4057|4055.5|4056|4055|415
1630481930000|2021-09-01 07:38:50|4056.5|4055|4056|4055|4056.5|4055.5|4056|4055|134
1630481940000|2021-09-01 07:39:00|4055.5|4054.5|4055|4054.5|4055.5|4055|4055|4054.5|575
1630481950000|2021-09-01 07:39:10|4054.5|4053.5|4054.5|4053.5|4054.5|4053.5|4054.5|4053.5|241
1630481970000|2021-09-01 07:39:30|4055|4054|4055.5|4055|4055.5|4055|4054.5|4054|858
1630481980000|2021-09-01 07:39:40|4056|4056|4057|4056|4057.5|4056|4056|4055.5|298
1630481990000|2021-09-01 07:39:50|4057.5|4056.5|4056.5|4056|4058|4057|4056.5|4056|7
1630482000000|2021-09-01 07:40:00|4056|4055.5|4056|4055|4056|4055.5|4055.5|4055|1386
1630482010000|2021-09-01 07:40:10|4055.5|4054.5|4054.5|4054|4055.5|4054.5|4054.5|4054|585
1630482020000|2021-09-01 07:40:20|4055||4055||4055||4055||91
1630482050000|2021-09-01 07:40:50|4054.5||4054.5||4055||4054.5||167
1630482060000|2021-09-01 07:41:00|4055|4053.5|4056|4055|4056|4055|4054.5|4053.5|1149
1630482070000|2021-09-01 07:41:10|4055.5|4054.5|4055.5|4054.5|4055.5|4054.5|4055|4054|831
1630482090000|2021-09-01 07:41:30|4055||4055.5||4055.5||4055||260
1630482100000|2021-09-01 07:41:40|4056|4055|4054.5|4053.5|4056|4055|4054.5|4053.5|2261
1630482110000|2021-09-01 07:41:50|4055|4054|4055.5|4054.5|4055.5|4054.5|4055|4054|275
1630482120000|2021-09-01 07:42:00|4055|4054|4056|4055|4056|4055|4055|4054|1102
1630482130000|2021-09-01 07:42:10|4055.5|4054|4056|4055|4056|4055|4055.5|4054|150
1630482150000|2021-09-01 07:42:30|4056.5|4055.5|4057|4056|4057.5|4056.5|4056.5|4055|1056
1630482160000|2021-09-01 07:42:40|||||||||3
1630482180000|2021-09-01 07:43:00|4056.5|4055.5|4055|4054.5|4057|4056|4055|4054|2577
1630482190000|2021-09-01 07:43:10|4055.5|4055|4056.5|4055.5|4056.5|4055.5|4055.5|4055|3045
1630482200000|2021-09-01 07:43:20|4056|4055|4056|4055|4056.5|4055|4056|4055|0
1630482210000|2021-09-01 07:43:30|4056.5|4055.5|4055.5|4054.5|4056.5|4056|4055|4054.5|2293
1630482220000|2021-09-01 07:43:40|4056|4055|4055.5|4054.5|4056|4055|4055.5|4054.5|83
1630482230000|2021-09-01 07:43:50|4055|4054|4055|4054|4055|4054|4055|4054|252
1630482240000|2021-09-01 07:44:00|4054.5||4055||4055||4054.5||65
1630482260000|2021-09-01 07:44:20|4054.5||4055||4055||4054.5||0
1630482270000|2021-09-01 07:44:30|||||||||382
1630482280000|2021-09-01 07:44:40|4055.5|4054.5|4056|4055|4056|4055|4055.5|4054.5|590
1630482310000|2021-09-01 07:45:10|4055.5|4054.5|4054|4053.5|4055.5|4055|4054|4052.5|1311
1630482320000|2021-09-01 07:45:20|4054.5|4054|4055|4053.5|4055|4054|4054|4053.5|806
1630482330000|2021-09-01 07:45:30|4054.5|4053|4054.5|4053.5|4055|4053.5|4053.5|4053|409
1630482340000|2021-09-01 07:45:40|||||||||412
1630482350000|2021-09-01 07:45:50|4055|4054|4054.5|4053.5|4055.5|4054.5|4054.5|4053.5|1092
1630482360000|2021-09-01 07:46:00|4054|4054|4054.5|4053.5|4054.5|4054|4054|4053.5|942
1630482380000|2021-09-01 07:46:20|4054|4054|4054|4053.5|4054.5|4054|4054|4053.5|302
1630482390000|2021-09-01 07:46:30|4053.5|4053|4054|4053|4054|4053|4053.5|4053|421
1630482410000|2021-09-01 07:46:50|4054.5|4053.5|4054.5|4053.5|4054.5|4054|4054|4053.5|178
1630482420000|2021-09-01 07:47:00|4055|4054|4054.5|4053.5|4056|4054.5|4054.5|4053.5|1196
1630482430000|2021-09-01 07:47:10|4054|4053|4054.5|4053.5|4054.5|4053.5|4054|4053|618
1630482440000|2021-09-01 07:47:20|4054||4054||4054.5||4054||0
1630482450000|2021-09-01 07:47:30|4054.5||4054||4054.5||4054||0
1630482460000|2021-09-01 07:47:40|4054.5|4054|4054|4053.5|4054.5|4054|4054|4053.5|146
1630482470000|2021-09-01 07:47:50|4054.5|4053|4054|4053.5|4054.5|4053.5|4054|4053|823
1630482480000|2021-09-01 07:48:00|4053.5|4053|4054|4053.5|4054|4053.5|4053.5|4053|307
1630482510000|2021-09-01 07:48:30|4054.5|4054|4054.5|4053.5|4054.5|4054|4054|4053.5|230
1630482520000|2021-09-01 07:48:40|4054|4053|4054|4053|4054|4053|4053.5|4053|101
1630482530000|2021-09-01 07:48:50|4053.5||4053.5||4053.5||4053.5||178
1630482540000|2021-09-01 07:49:00|4053|4052.5|4053.5|4052|4053.5|4052.5|4052.5|4051.5|2464
1630482560000|2021-09-01 07:49:20|4053||4053||4053||4053||0
1630482570000|2021-09-01 07:49:30|4053.5|4052.5|4053.5|4053|4054|4053|4053.5|4052.5|1342
1630482580000|2021-09-01 07:49:40|||||||||155
1630482590000|2021-09-01 07:49:50|4053|4052.5|4053.5|4052.5|4053.5|4052.5|4053|4052.5|69
1630482600000|2021-09-01 07:50:00||4053||4052.5||4053||4052.5|0
1630482620000|2021-09-01 07:50:20|4053||4053||4053||4053||0
1630482630000|2021-09-01 07:50:30|4053.5|4053|4053|4052.5|4054.5|4054|4053|4052.5|3042
1630482640000|2021-09-01 07:50:40|4052.5|4051.5|4052.5|4051.5|4053|4052.5|4052.5|4051.5|747
1630482650000|2021-09-01 07:50:50|4052|4051|4052|4051.5|4052.5|4051.5|4051.5|4051|1332
1630482660000|2021-09-01 07:51:00|4051.5|4051|4051.5|4051|4051.5|4051|4051.5|4051|899
1630482670000|2021-09-01 07:51:10||4050.5||4050.5||4050.5||4050.5|0
1630482680000|2021-09-01 07:51:20||4051||4051||4051||4051|100
1630482700000|2021-09-01 07:51:40|4052|4051.5|4051|4050|4052|4051.5|4051|4050|1833
1630482710000|2021-09-01 07:51:50|||||||||300
1630482720000|2021-09-01 07:52:00|4050.5|4049.5|4050|4049.5|4051|4050|4050|4049.5|768
1630482750000|2021-09-01 07:52:30|4050.5|4049|4051|4050|4051.5|4050.5|4050.5|4049|3513
1630482760000|2021-09-01 07:52:40||4050.5||4050.5||4050.5||4050.5|576
1630482770000|2021-09-01 07:52:50|||||||||147
1630482780000|2021-09-01 07:53:00|4051.5|4050|4049.5|4048.5|4051.5|4050|4049.5|4048|1596
1630482790000|2021-09-01 07:53:10|||||||||27
1630482800000|2021-09-01 07:53:20|4049|4048|4048.5|4047.5|4049.5|4048.5|4048|4047.5|238
1630482810000|2021-09-01 07:53:30|4049|4048|4050|4049|4050|4049|4049|4048|652
1630482840000|2021-09-01 07:54:00|4050.5|4049.5|4050|4049|4050.5|4050|4050|4049|997
1630482850000|2021-09-01 07:54:10|4049.5||4049.5||4049.5||4049.5||61
1630482870000|2021-09-01 07:54:30|4050|4049.5|4049.5|4049|4050|4049.5|4049.5|4048.5|1271
1630482900000|2021-09-01 07:55:00|4049|4048.5|4048.5|4047.5|4049|4048.5|4048.5|4047.5|682
1630482930000|2021-09-01 07:55:30|4049|4048|4050|4048.5|4050|4049|4049|4048|1102
1630482940000|2021-09-01 07:55:40|4050.5|4049|4052|4050.5|4052|4050.5|4050.5|4049|357
1630482950000|2021-09-01 07:55:50|4051.5||4051.5||4052||4051.5||0
1630482960000|2021-09-01 07:56:00|4051|4050|4051.5|4050.5|4051.5|4050.5|4050.5|4049.5|115
1630482970000|2021-09-01 07:56:10|4052|4051|4053|4051.5|4053|4051.5|4052|4051|569
1630482980000|2021-09-01 07:56:20|4052.5|4052|4053|4052.5|4053|4052.5|4052.5|4052|0
1630482990000|2021-09-01 07:56:30|||||||||64
1630483000000|2021-09-01 07:56:40|4053.5||4053.5||4053.5||4053||136
1630483010000|2021-09-01 07:56:50|4053|4052|4053|4052|4053.5|4052.5|4052.5|4052|1617
1630483020000|2021-09-01 07:57:00|4052.5|4051.5|4051.5|4050.5|4053|4052|4051.5|4050.5|3394
1630483030000|2021-09-01 07:57:10|4052|4051|4052|4051.5|4052|4051.5|4051|4050.5|1314
1630483040000|2021-09-01 07:57:20|4051.5|4051|4051.5|4051|4052|4051|4051.5|4051|16
1630483050000|2021-09-01 07:57:30|4051|4050.5|4051.5|4051|4051.5|4051|4050.5|4050|2743
1630483060000|2021-09-01 07:57:40||4050.5||4050.5||4050.5||4050.5|1
1630483070000|2021-09-01 07:57:50|4052|4051|4052|4051|4052.5|4051|4051.5|4051|607
1630483080000|2021-09-01 07:58:00|4052.5|4051.5|4052.5|4051|4052.5|4051.5|4052|4051|0
1630483090000|2021-09-01 07:58:10|4052|4051.5|4050.5|4050|4052|4052|4050.5|4050|1739
1630483100000|2021-09-01 07:58:20|4051||4051.5||4051.5||4051||0
1630483110000|2021-09-01 07:58:30|4051|4050.5|4051.5|4050.5|4051.5|4050.5|4050.5|4050.5|17
1630483120000|2021-09-01 07:58:40|4052|4050|4052|4051|4052.5|4051.5|4052|4050|3139
1630483130000|2021-09-01 07:58:50|4052.5|4051.5|4052.5|4052|4052.5|4052|4052|4051.5|500
1630483140000|2021-09-01 07:59:00|4053||4053||4053||4053||66
1630483160000|2021-09-01 07:59:20|4053.5|4053|4053|4052|4053.5|4053|4053|4052|279
1630483170000|2021-09-01 07:59:30|4052.5|4052.5|4053|4052.5|4053|4052.5|4052.5|4052.5|2042
1630483180000|2021-09-01 07:59:40|4054|4053|4054.5|4053.5|4054.5|4053.5|4053.5|4053|865
1630483190000|2021-09-01 07:59:50|4055|4054|4054.5|4053.5|4055|4054|4054|4053.5|612
1630483200000|2021-09-01 08:00:00|4055|4054|4054.5|4053.5|4055|4054|4054|4053.5|3013
1630483210000|2021-09-01 08:00:10|4055|4054|4055|4053.5|4055|4054|4054.5|4053.5|388
1630483220000|2021-09-01 08:00:20||4054||4053.5||4054||4053.5|342
1630483240000|2021-09-01 08:00:40|4055.5|4054|4055|4054|4055.5|4054.5|4054.5|4053.5|3791
1630483250000|2021-09-01 08:00:50|4054.5|4053.5|4054.5|4053.5|4055|4054|4054.5|4053.5|1188
1630483270000|2021-09-01 08:01:10|4054|4054|4054|4053.5|4055|4054|4054|4053.5|4744
1630483280000|2021-09-01 08:01:20|4054.5|4054|4054.5|4053.5|4055|4054|4054.5|4053.5|1231
1630483300000|2021-09-01 08:01:40|4055|4054|4054.5|4053.5|4055.5|4054.5|4054.5|4053.5|2361
1630483320000|2021-09-01 08:02:00|4054||4054.5||4054.5||4054||150
1630483330000|2021-09-01 08:02:10|4054|4053|4053.5|4052.5|4054.5|4053.5|4053|4052.5|2949
1630483340000|2021-09-01 08:02:20|4053||4053||4053||4053||1153
1630483360000|2021-09-01 08:02:40||4052||4052.5||4052.5||4052|338
1630483370000|2021-09-01 08:02:50|4052|4052|4052|4050.5|4052|4052|4051|4050.5|1764
1630483380000|2021-09-01 08:03:00|4052.5|4051|4053.5|4052|4053.5|4052.5|4052.5|4051|3303
1630483390000|2021-09-01 08:03:10|4054|4052.5|4054|4053|4054|4053|4054|4052.5|322
1630483400000|2021-09-01 08:03:20|4054.5|4053.5|4054.5|4053.5|4054.5|4054|4054|4053.5|790
1630483410000|2021-09-01 08:03:30|4054|4053|4053.5|4052.5|4054|4053|4053|4052.5|1920
1630483430000|2021-09-01 08:03:50|4054|4053|4053.5|4053|4054|4053|4053.5|4052.5|445
1630483440000|2021-09-01 08:04:00|4053|4052.5|4054|4053|4054|4053|4053|4052.5|1797
1630483460000|2021-09-01 08:04:20|4053.5|4052.5|4054|4053|4054|4053|4053.5|4052.5|684
1630483480000|2021-09-01 08:04:40|||||||||24
1630483490000|2021-09-01 08:04:50|||||||||13
1630483500000|2021-09-01 08:05:00|4053.5|4052.5|4053.5|4052.5|4053.5|4052.5|4053|4052.5|664
1630483510000|2021-09-01 08:05:10|4054|4053|4054|4052.5|4055|4054|4054|4052.5|4838
1630483520000|2021-09-01 08:05:20|4053.5|4053|4053.5|4052.5|4053.5|4053|4053.5|4052.5|0
1630483550000|2021-09-01 08:05:50|4054|4053|4055.5|4054.5|4055.5|4054.5|4054|4052.5|1838
1630483560000|2021-09-01 08:06:00|4055|4054|4055.5|4054|4055.5|4054.5|4054.5|4053.5|6418
1630483570000|2021-09-01 08:06:10|4055|4054.5|4056.5|4056|4057|4056|4055|4054.5|2071
1630483580000|2021-09-01 08:06:20|4057|4056.5|4057.5|4056.5|4057.5|4057|4057|4056.5|772
1630483590000|2021-09-01 08:06:30|4058|4057|4058.5|4057.5|4058.5|4057.5|4057|4056.5|4945
1630483600000|2021-09-01 08:06:40|4058|4058|4057.5|4057|4058.5|4058|4057.5|4056.5|4107
1630483610000|2021-09-01 08:06:50|4057|4056.5|4057|4056|4058|4057|4056.5|4056|7522
1630483630000|2021-09-01 08:07:10|4056.5|4055.5|4056.5|4056|4057|4056|4056|4055|409
1630483640000|2021-09-01 08:07:20|4056|4055|4055.5|4055|4056|4055|4055|4054.5|1241
1630483650000|2021-09-01 08:07:30||4054.5||4054.5||4054.5||4054.5|7
1630483660000|2021-09-01 08:07:40|||||||||24
1630483680000|2021-09-01 08:08:00|4056|4055|4057.5|4056|4057.5|4056.5|4056|4055|1659
1630483690000|2021-09-01 08:08:10|4057|4056.5|4057|4056|4057|4056.5|4057|4056|0
1630483700000|2021-09-01 08:08:20|4056.5||4057||4057||4056.5||111
1630483710000|2021-09-01 08:08:30|4057.5|4056.5|4057|4056.5|4057.5|4057|4057|4056.5|2046
1630483720000|2021-09-01 08:08:40|4057.5||4057||4057.5||4057||0
1630483730000|2021-09-01 08:08:50|4056|4056|4056|4054.5|4056.5|4056|4055.5|4054.5|2385
1630483740000|2021-09-01 08:09:00|4055.5|4054|4055|4054.5|4055.5|4054.5|4054.5|4054|623
1630483750000|2021-09-01 08:09:10|4054.5|4054|4055|4054|4055|4054|4054.5|4053.5|830
1630483770000|2021-09-01 08:09:30|4054.5|4053.5|4054|4053.5|4055|4054|4054|4053.5|20
1630483780000|2021-09-01 08:09:40|4054.5||4054.5||4055||4054.5||0
1630483790000|2021-09-01 08:09:50|4055|4054|4055.5|4054.5|4056|4055|4055|4054|553
1630483800000|2021-09-01 08:10:00|4056|4055|4056.5|4055.5|4056.5|4055.5|4056|4055|748
1630483810000|2021-09-01 08:10:10|4057|4056|4058|4057|4058|4057|4056.5|4056|1790
1630483820000|2021-09-01 08:10:20|4057.5|4056.5|4057.5|4056.5|4057.5|4057|4057|4056|201
1630483840000|2021-09-01 08:10:40|4058|4057|4059|4057.5|4059|4058|4058|4057|1620
1630483850000|2021-09-01 08:10:50|4059.5|4058|4059|4057.5|4059.5|4058.5|4059|4057.5|0
1630483860000|2021-09-01 08:11:00|4059.5|4058|4060.5|4059.5|4060.5|4060|4059|4058|2297
1630483870000|2021-09-01 08:11:10|4061|4059|4060|4059.5|4061|4059.5|4059.5|4059|815
1630483880000|2021-09-01 08:11:20|4060.5||4060||4060.5||4060||364
1630483890000|2021-09-01 08:11:30|4059.5|4059|4059|4058.5|4060|4059|4059|4058.5|2138
1630483900000|2021-09-01 08:11:40|4059.5|4059|4059.5|4058.5|4059.5|4059|4059|4058.5|225
1630483930000|2021-09-01 08:12:10|4059|4059|4059|4058.5|4059|4059|4059|4058.5|10394
1630483940000|2021-09-01 08:12:20|4058.5|4058|4059|4058.5|4059|4058.5|4058.5|4058|1060
1630483950000|2021-09-01 08:12:30|||||||||2044
1630483960000|2021-09-01 08:12:40|||||||||396
1630483970000|2021-09-01 08:12:50|4058.5|4057.5|4059|4058|4059|4058.5|4058.5|4057.5|1034
1630483980000|2021-09-01 08:13:00|4058.5|4058.5|4058.5|4058|4058.5|4058.5|4058.5|4058|8325
1630484000000|2021-09-01 08:13:20|||||||||423
1630484010000|2021-09-01 08:13:30|4058|4057.5|4057.5|4057|4058.5|4057.5|4057.5|4057|2829
1630484020000|2021-09-01 08:13:40|4058|4057.5|4058.5|4057.5|4058.5|4058|4058|4057.5|468
1630484030000|2021-09-01 08:13:50|||||||||70
1630484040000|2021-09-01 08:14:00|||||||||95
1630484050000|2021-09-01 08:14:10||4058||4058||4058||4058|333
1630484060000|2021-09-01 08:14:20|||||||||2447
1630484070000|2021-09-01 08:14:30|4058|4057.5|4058|4056.5|4058|4057.5|4058|4056.5|2581
1630484090000|2021-09-01 08:14:50|4058.5|4057|4059|4058|4059|4058|4058.5|4056.5|428
1630484100000|2021-09-01 08:15:00|4059.5|4058.5|4059|4058.5|4059.5|4059|4059|4058|1478
1630484110000|2021-09-01 08:15:10|||||||||73
1630484120000|2021-09-01 08:15:20|4058.5|4058|4059.5|4058.5|4059.5|4059|4058.5|4058|2681
1630484130000|2021-09-01 08:15:30|4060|4059|4062|4060.5|4062|4060.5|4059.5|4059|626
1630484140000|2021-09-01 08:15:40|4061.5|4061|4062|4061|4062.5|4061|4061|4061|50
1630484150000|2021-09-01 08:15:50|4062.5|4060.5|4061.5|4061|4062.5|4061|4061|4060.5|208
1630484160000|2021-09-01 08:16:00|4061|4060.5|4061|4060.5|4061|4060.5|4060.5|4060|223
1630484170000|2021-09-01 08:16:10|4060.5|4060|4060|4059.5|4060.5|4060|4060|4059.5|991
1630484180000|2021-09-01 08:16:20|4060.5|4059|4059.5|4058.5|4060.5|4059|4059.5|4058.5|567
1630484200000|2021-09-01 08:16:40||4059||4059||4059||4059|263
1630484210000|2021-09-01 08:16:50|||||||||1060
1630484220000|2021-09-01 08:17:00|4059|4058.5|4059|4058.5|4059.5|4059|4059|4058.5|1658
1630484230000|2021-09-01 08:17:10||4058||4058||4058||4058|1144
1630484240000|2021-09-01 08:17:20|||||||||50
1630484270000|2021-09-01 08:17:50|4058.5|4058.5|4059|4058.5|4059|4058.5|4058.5|4058|1113
1630484280000|2021-09-01 08:18:00|||||||||277
1630484290000|2021-09-01 08:18:10|4059.5|4059|4060|4059.5|4060|4059.5|4059|4058.5|832
1630484300000|2021-09-01 08:18:20|4060.5|4060|4061.5|4060.5|4061.5|4060.5|4060.5|4060|1259
1630484310000|2021-09-01 08:18:30||4060||4060.5||4060.5||4060|0
1630484340000|2021-09-01 08:19:00|4061|4060|4060.5|4059.5|4061|4060|4060|4059.5|776
1630484350000|2021-09-01 08:19:10|4060||4060||4060||4060||0
1630484360000|2021-09-01 08:19:20|4060.5|4059|4059.5|4058.5|4060.5|4059.5|4059.5|4058.5|252
1630484370000|2021-09-01 08:19:30|||||||||244
1630484380000|2021-09-01 08:19:40|4060|4059|4060|4059|4060.5|4059.5|4059.5|4058.5|5433
1630484390000|2021-09-01 08:19:50|4059.5|4058.5|4058.5|4057.5|4059.5|4058.5|4058|4057.5|1821
1630484410000|2021-09-01 08:20:10|4059|4058|4058.5|4058|4059|4058.5|4058.5|4058|1702
1630484420000|2021-09-01 08:20:20|||||||||670
1630484430000|2021-09-01 08:20:30|4058|4057.5|4058|4057.5|4058|4057.5|4058|4057.5|373
1630484440000|2021-09-01 08:20:40|4058.5|4058|4059|4058.5|4059.5|4058.5|4058|4057.5|2164
1630484460000|2021-09-01 08:21:00|||||||||273
1630484470000|2021-09-01 08:21:10|4059.5|4059|4058|4057|4059.5|4059|4057.5|4057|2751
1630484480000|2021-09-01 08:21:20|4057.5||4057.5||4057.5||4057.5||164
1630484490000|2021-09-01 08:21:30|4057|4056.5|4056.5|4055.5|4057|4056.5|4056.5|4055.5|795
1630484500000|2021-09-01 08:21:40|4057|4056|4057.5|4056.5|4057.5|4056.5|4057|4055.5|703
1630484550000|2021-09-01 08:22:30|4058|4057|4058|4057|4058.5|4058|4057|4056.5|5958
1630484560000|2021-09-01 08:22:40|||||||||35
1630484570000|2021-09-01 08:22:50|4058.5|4057.5|4059|4058|4059|4058|4058.5|4057.5|441
1630484610000|2021-09-01 08:23:30|4059.5|4059|4060|4059|4060|4059|4059|4058|393
1630484620000|2021-09-01 08:23:40|4059.5|4058.5|4059|4058|4060|4058.5|4059|4058|416
1630484640000|2021-09-01 08:24:00|||||||||61
1630484670000|2021-09-01 08:24:30|||||||||170
1630484700000|2021-09-01 08:25:00|4058.5|4057|4058|4057|4058.5|4057|4058|4057|643
1630484720000|2021-09-01 08:25:20|4057.5|4056.5|4057.5|4056.5|4058|4057|4056.5|4055.5|3689
1630484730000|2021-09-01 08:25:30||4057||4057||4057||4057|0
1630484740000|2021-09-01 08:25:40||4056.5||4056.5||4056.5||4056.5|0
1630484750000|2021-09-01 08:25:50|4057|4056|4057|4056.5|4057.5|4056.5|4056.5|4056|394
1630484760000|2021-09-01 08:26:00|4057.5|4056|4056.5|4055.5|4057.5|4056.5|4056.5|4055.5|1994
1630484790000|2021-09-01 08:26:30|4056|4055|4055.5|4054.5|4056|4055|4054.5|4053.5|2145
1630484800000|2021-09-01 08:26:40|4055|4054|4055.5|4054.5|4055.5|4054.5|4054.5|4053.5|71
1630484810000|2021-09-01 08:26:50|4055|4054|4054.5|4053.5|4055|4054|4054.5|4053.5|15
1630484820000|2021-09-01 08:27:00|4054|4053|4053.5|4052.5|4054|4053|4053.5|4052.5|0
1630484830000|2021-09-01 08:27:10|4054|4053|4054|4053.5|4054|4053.5|4053.5|4053|855
1630484840000|2021-09-01 08:27:20|4054.5|4054|4056|4054.5|4056|4054.5|4054.5|4054|885
1630484850000|2021-09-01 08:27:30||4055||4054.5||4055||4054.5|68
1630484870000|2021-09-01 08:27:50|4056.5|4055|4056|4055.5|4056.5|4055.5|4056|4055|372
1630484880000|2021-09-01 08:28:00|||||||||172
1630484890000|2021-09-01 08:28:10|||||||||49
1630484900000|2021-09-01 08:28:20|||||||||641
1630484920000|2021-09-01 08:28:40|4056.5|4056|4056|4055|4056.5|4056|4055.5|4055|6849
1630484930000|2021-09-01 08:28:50|||||||||130
1630484940000|2021-09-01 08:29:00|4055.5||4055.5||4055.5||4055.5||0
1630484950000|2021-09-01 08:29:10|4056|4055.5|4056.5|4055.5|4056.5|4056|4056|4055|3283
1630484960000|2021-09-01 08:29:20|4056||4056||4056||4056||0
1630484970000|2021-09-01 08:29:30|||||||||126
1630484980000|2021-09-01 08:29:40|4056.5|4056|4057|4056|4057|4056|4056.5|4056|215
1630484990000|2021-09-01 08:29:50||4055.5||4055.5||4055.5||4055.5|17
1630485000000|2021-09-01 08:30:00|4056.5|4055|4056|4055.5|4056.5|4055.5|4055.5|4055|723
1630485020000|2021-09-01 08:30:20|4055.5|4055|4055|4054|4055.5|4055|4055|4054|716
1630485040000|2021-09-01 08:30:40|4054.5|4053.5|4055|4054|4055|4054|4053.5|4052.5|1010
1630485050000|2021-09-01 08:30:50|||||||||628
1630485060000|2021-09-01 08:31:00||4054.5||4054||4054.5||4054|160
1630485070000|2021-09-01 08:31:10|||||||||1005
1630485080000|2021-09-01 08:31:20|4056|4054.5|4056|4055.5|4056|4055.5|4055.5|4054.5|713
1630485090000|2021-09-01 08:31:30|4055.5|4055|4055.5|4054.5|4055.5|4055|4055.5|4054|47
1630485100000|2021-09-01 08:31:40|4056||4056||4056||4056||400
1630485110000|2021-09-01 08:31:50|4055.5||4055.5||4055.5||4055||0
1630485120000|2021-09-01 08:32:00|4055|4054|4055|4054.5|4055.5|4054.5|4055|4054|527
1630485130000|2021-09-01 08:32:10|||||||||1
1630485140000|2021-09-01 08:32:20|||||||||260
1630485160000|2021-09-01 08:32:40|||||||||114
1630485170000|2021-09-01 08:32:50|4055.5|4055|4056|4055|4056|4055|4055.5|4055|886
1630485240000|2021-09-01 08:34:00|4056.5|4055.5|4056|4054.5|4056.5|4056|4055|4054.5|3883
1630485250000|2021-09-01 08:34:10||4055||4055.5||4055.5||4055|30
1630485260000|2021-09-01 08:34:20|||||||||204
1630485270000|2021-09-01 08:34:30|4055.5|4055|4055.5|4055|4055.5|4055|4055.5|4055|690
1630485280000|2021-09-01 08:34:40|4055|4054.5|4055|4054|4055.5|4055|4054.5|4054|926
1630485290000|2021-09-01 08:34:50|||||||||197
1630485320000|2021-09-01 08:35:20|4054.5|4053.5|4054.5|4053.5|4054.5|4054|4054|4053.5|166
1630485330000|2021-09-01 08:35:30|4055|4054|4056.5|4055.5|4056.5|4055.5|4055|4054|797
1630485340000|2021-09-01 08:35:40||4055||4055||4055||4055|0
1630485350000|2021-09-01 08:35:50|4057|4055.5|4057|4055.5|4057|4056|4057|4055.5|75
1630485360000|2021-09-01 08:36:00|4056.5|4056|4056|4055|4056.5|4056|4056|4055|6
1630485380000|2021-09-01 08:36:20||4055.5||4055||4055.5||4055|0
1630485390000|2021-09-01 08:36:30|4056.5|4055.5|4056|4055.5|4056.5|4055.5|4056|4055|2520
1630485400000|2021-09-01 08:36:40|4056.5|4056|4056|4055.5|4056.5|4056|4056|4055.5|1189
1630485420000|2021-09-01 08:37:00|||||||||257
1630485430000|2021-09-01 08:37:10|4056.5|4056|4056.5|4055.5|4056.5|4056|4056|4055.5|1683
1630485460000|2021-09-01 08:37:40|4056|4055|4056|4055|4056|4055.5|4055.5|4055|1346
1630485470000|2021-09-01 08:37:50|4055.5|4055.5|4056|4055.5|4056|4055.5|4055.5|4055.5|316
1630485480000|2021-09-01 08:38:00||4055||4055||4055||4055|93
1630485490000|2021-09-01 08:38:10|4055.5|4055.5|4056|4055.5|4056|4055.5|4055.5|4055.5|538
1630485500000|2021-09-01 08:38:20|4055.5|4055|4055.5|4055|4055.5|4055.5|4055.5|4055|1068
1630485510000|2021-09-01 08:38:30|4055|4054.5|4054.5|4054|4055|4054.5|4054.5|4053.5|756
1630485530000|2021-09-01 08:38:50|||||||||47
1630485540000|2021-09-01 08:39:00|4054|4053.5|4053.5|4052.5|4054|4053.5|4053.5|4052.5|89
1630485550000|2021-09-01 08:39:10|4054|4053|4054.5|4053.5|4054.5|4053.5|4054|4053|1433
1630485560000|2021-09-01 08:39:20|||||||||1
1630485570000|2021-09-01 08:39:30|4055|4054|4055|4054|4055|4054.5|4055|4054|555
1630485590000|2021-09-01 08:39:50|4055.5|4054.5|4055.5|4055|4055.5|4055|4055.5|4054.5|496
1630485600000|2021-09-01 08:40:00|4056|4055.5|4057|4056|4057|4056|4056|4055.5|177
1630485610000|2021-09-01 08:40:10|4057.5|4056.5|4058|4057|4058|4057|4057.5|4056.5|0
1630485620000|2021-09-01 08:40:20|4058.5||4058.5||4058.5||4058.5||124
1630485630000|2021-09-01 08:40:30|4058|4057.5|4058|4057|4058.5|4058|4058|4057|406
1630485640000|2021-09-01 08:40:40|4057.5||4058||4058||4057.5||14
1630485650000|2021-09-01 08:40:50||4057.5||4057.5||4057.5||4057.5|2
1630485660000|2021-09-01 08:41:00|4058.5|4057|4058.5|4057.5|4059|4057.5|4058|4057|331
1630485670000|2021-09-01 08:41:10|4059|4058|4059|4058|4059|4058|4059|4058|2
1630485680000|2021-09-01 08:41:20|||||||||100
1630485700000|2021-09-01 08:41:40|4059.5|4058.5|4059.5|4058.5|4060|4059|4059.5|4058.5|414
1630485710000|2021-09-01 08:41:50|||||||||2
1630485720000|2021-09-01 08:42:00|||||||||64
1630485730000|2021-09-01 08:42:10|4059|4058|4059|4058|4059.5|4058.5|4058.5|4058|2076
1630485740000|2021-09-01 08:42:20|4058.5||4058.5||4058.5||4058.5||232
1630485750000|2021-09-01 08:42:30|||||||||83
1630485760000|2021-09-01 08:42:40|||||||||93
1630485770000|2021-09-01 08:42:50|4059|4058.5|4059.5|4058.5|4059.5|4059|4059|4058.5|1071
1630485780000|2021-09-01 08:43:00||4058||4058||4058.5||4058|2
1630485790000|2021-09-01 08:43:10|4059|4058.5|4059|4058|4059|4058.5|4059|4058|8
1630485800000|2021-09-01 08:43:20|||||||||2
1630485810000|2021-09-01 08:43:30|4058.5|4057.5|4057.5|4056|4059|4057.5|4057.5|4056|3076
1630485820000|2021-09-01 08:43:40|4057|4055.5|4056.5|4055.5|4057|4055.5|4056.5|4055|828
1630485840000|2021-09-01 08:44:00|4056|4055|4056|4055|4056|4055|4056|4054.5|362
1630485850000|2021-09-01 08:44:10|||||||||2
1630485870000|2021-09-01 08:44:30|4055.5|4054.5|4055.5|4055|4055.5|4055|4055.5|4054.5|3420
1630485880000|2021-09-01 08:44:40|4055|4054.5|4055|4053.5|4055|4055|4055|4053.5|715
1630485890000|2021-09-01 08:44:50||4054||4054||4054||4054|0
1630485900000|2021-09-01 08:45:00|||||||||393
1630485910000|2021-09-01 08:45:10||4054.5||4054.5||4054.5||4054|2767
1630485930000|2021-09-01 08:45:30|4055.5|4055|4055|4054.5|4055.5|4055|4055|4054.5|475
1630485940000|2021-09-01 08:45:40|||||||||91
1630485960000|2021-09-01 08:46:00|4055.5|4055|4056.5|4055.5|4056.5|4056|4055.5|4054.5|2898
1630485970000|2021-09-01 08:46:10|||||||||144
1630485990000|2021-09-01 08:46:30|4056||4056||4056||4056||2
1630486000000|2021-09-01 08:46:40|4056.5||4056.5||4056.5||4056.5||0
1630486010000|2021-09-01 08:46:50|||||||||64
1630486030000|2021-09-01 08:47:10|4056|4055|4056|4055.5|4056|4055.5|4056|4055|1387
1630486040000|2021-09-01 08:47:20|||||||||4
1630486050000|2021-09-01 08:47:30|||||||||182
1630486060000|2021-09-01 08:47:40|4055.5|4055|4055.5|4054.5|4055.5|4055|4055|4054.5|1008
1630486070000|2021-09-01 08:47:50|4055||4055.5||4055.5||4055||0
1630486080000|2021-09-01 08:48:00|||||||||255
1630486100000|2021-09-01 08:48:20|4055||4055.5||4055.5||4055||94
1630486110000|2021-09-01 08:48:30|||||||||2
1630486120000|2021-09-01 08:48:40||4055||4054.5||4055||4054.5|301
1630486140000|2021-09-01 08:49:00|4055||4055||4055||4055||300
1630486150000|2021-09-01 08:49:10|||||||||1895
1630486160000|2021-09-01 08:49:20|4055.5|4054|4054.5|4054|4055.5|4054|4054.5|4054|1791
1630486170000|2021-09-01 08:49:30|4054|4053.5|4054|4053.5|4054|4054|4054|4053|537
1630486180000|2021-09-01 08:49:40|4054.5|4054|4054.5|4054|4055|4054.5|4054.5|4054|2007
1630486200000|2021-09-01 08:50:00|4055|4054.5|4055.5|4055|4056|4055|4055|4054.5|1186
1630486210000|2021-09-01 08:50:10|||||||||55
1630486220000|2021-09-01 08:50:20|||||||||178
1630486230000|2021-09-01 08:50:30|||||||||75
1630486240000|2021-09-01 08:50:40|4056|4055.5|4057.5|4056|4057.5|4056|4056|4055.5|1049
1630486250000|2021-09-01 08:50:50|4058|4056.5|4058.5|4057|4058.5|4057|4058|4056.5|0
1630486260000|2021-09-01 08:51:00|4058|4057.5|4058|4057.5|4059|4058|4058|4057.5|724
1630486270000|2021-09-01 08:51:10|4057.5|4057|4058|4057|4058|4057|4057.5|4057|193
1630486280000|2021-09-01 08:51:20|4057.5|4056.5|4058|4057|4058|4057|4057.5|4056.5|1143
1630486290000|2021-09-01 08:51:30|4057.5|4056.5|4057.5|4056.5|4057.5|4056.5|4057.5|4056.5|0
1630486300000|2021-09-01 08:51:40|||||||||26
1630486320000|2021-09-01 08:52:00|4057||4057.5||4057.5||4057||649
1630486340000|2021-09-01 08:52:20|4057|4056|4057.5|4056|4057.5|4056|4057|4056|436
1630486360000|2021-09-01 08:52:40|4057||4057||4057||4057||0
1630486370000|2021-09-01 08:52:50|4056.5||4057||4057||4056.5||150
1630486380000|2021-09-01 08:53:00|4057.5|4056.5|4057.5|4056.5|4057.5|4056.5|4057.5|4056|1021
1630486390000|2021-09-01 08:53:10|4058|4057|4058.5|4057|4058.5|4057.5|4057.5|4057|1421
1630486400000|2021-09-01 08:53:20|4058||4058.5||4058.5||4058||0
1630486410000|2021-09-01 08:53:30|4058|4057.5|4057.5|4057|4058|4057.5|4057.5|4057|3632
1630486420000|2021-09-01 08:53:40|4057|4056.5|4056.5|4056|4057.5|4056.5|4056.5|4056|992
1630486430000|2021-09-01 08:53:50|||||||||144
1630486440000|2021-09-01 08:54:00|||||||||1755
1630486450000|2021-09-01 08:54:10|||||||||330
1630486470000|2021-09-01 08:54:30|4057|4056.5|4057.5|4056.5|4057.5|4056.5|4056.5|4056|42
1630486480000|2021-09-01 08:54:40|4057||4057.5||4057.5||4057||244
1630486490000|2021-09-01 08:54:50|4058|4057|4059|4058|4059|4058|4058|4057|966
1630486500000|2021-09-01 08:55:00|4058.5|4057.5|4058|4057|4058.5|4057.5|4058|4057|84
1630486540000|2021-09-01 08:55:40|4058.5|4057.5|4058.5|4057.5|4058.5|4057.5|4058.5|4057.5|36
1630486550000|2021-09-01 08:55:50|4059|4058.5|4059|4058|4059|4058.5|4058.5|4058|1117
1630486560000|2021-09-01 08:56:00|4058.5||4058.5||4058.5||4058.5||384
1630486570000|2021-09-01 08:56:10|4058|4057.5|4058.5|4057.5|4058.5|4058|4058|4057|1179
1630486580000|2021-09-01 08:56:20|4059|4058|4059|4058|4059|4058.5|4059|4058|150
1630486590000|2021-09-01 08:56:30||4057.5||4058||4058||4057.5|0
1630486600000|2021-09-01 08:56:40|||||||||253
1630486610000|2021-09-01 08:56:50|||||||||475
1630486620000|2021-09-01 08:57:00|4058.5||4059||4059||4058.5||827
1630486660000|2021-09-01 08:57:40|||||||||381
1630486680000|2021-09-01 08:58:00|4058.5||4058.5||4058.5||4058.5||1
1630486700000|2021-09-01 08:58:20|4059|4058.5|4059|4058.5|4059|4058.5|4058.5|4058|2027
1630486710000|2021-09-01 08:58:30|4059.5|4058|4059.5|4059|4059.5|4059|4059.5|4058|1209
1630486720000|2021-09-01 08:58:40|||||||||93
1630486730000|2021-09-01 08:58:50|4060||4060||4060||4059.5||1116
1630486760000|2021-09-01 08:59:20|||||||||109
1630486770000|2021-09-01 08:59:30|||||||||161
1630486780000|2021-09-01 08:59:40|||||||||447
1630486790000|2021-09-01 08:59:50|||||||||10
1630486800000|2021-09-01 09:00:00|4059.5|4058.5|4059|4058.5|4059.5|4058.5|4059|4058.5|3755
1630486810000|2021-09-01 09:00:10|||||||||544
1630486830000|2021-09-01 09:00:30|||||||||677
1630486840000|2021-09-01 09:00:40|4059.5|4059|4060|4059|4060.5|4059.5|4059|4058.5|1266
1630486860000|2021-09-01 09:01:00|4060.5|4059.5|4060|4059|4060.5|4059.5|4060|4059|615
1630486870000|2021-09-01 09:01:10|||||||||105
1630486880000|2021-09-01 09:01:20|4059.5||4059.5||4059.5||4059.5||0
1630486900000|2021-09-01 09:01:40|||||||||18
1630486910000|2021-09-01 09:01:50|4060||4060||4060||4060||265
1630486930000|2021-09-01 09:02:10|4059.5||4059.5||4060||4059.5||216
1630486940000|2021-09-01 09:02:20|||||||||422
1630486960000|2021-09-01 09:02:40|||||||||572
1630486970000|2021-09-01 09:02:50|4060|4059.5|4060|4059|4060|4059.5|4060|4059|538
1630486980000|2021-09-01 09:03:00|||||||||712
1630486990000|2021-09-01 09:03:10|4059.5|4058.5|4058.5|4057.5|4060|4058.5|4058|4057.5|6158
1630487000000|2021-09-01 09:03:20|4058|4057|4057.5|4056.5|4058|4057|4057.5|4056.5|1764
1630487030000|2021-09-01 09:03:50|4057|4056|4057|4056.5|4057|4056.5|4056.5|4056|518
1630487040000|2021-09-01 09:04:00|4056.5|4056|4056.5|4056|4056.5|4056|4056.5|4056|259
1630487050000|2021-09-01 09:04:10|4057|4056.5|4057|4056|4057.5|4056.5|4057|4056|1437
1630487060000|2021-09-01 09:04:20|4056.5||4057||4057||4056.5||50
1630487070000|2021-09-01 09:04:30|4057.5|4056.5|4057|4056|4057.5|4057|4057|4056|1043
1630487080000|2021-09-01 09:04:40|4056.5||4056.5||4056.5||4056.5||0
1630487090000|2021-09-01 09:04:50|4057|4056.5|4058.5|4057.5|4058.5|4057.5|4057|4056.5|885
1630487100000|2021-09-01 09:05:00|4058|4057|4057.5|4057|4058|4057|4057.5|4057|1
1630487110000|2021-09-01 09:05:10|4058|4057.5|4057.5|4056.5|4058|4057.5|4057.5|4056.5|889
1630487150000|2021-09-01 09:05:50|4057||4057||4057||4057||300
1630487160000|2021-09-01 09:06:00|4057.5|4057|4058|4057|4058|4057|4057.5|4057|528
1630487170000|2021-09-01 09:06:10|4057.5||4058||4058||4057.5||8
1630487180000|2021-09-01 09:06:20|||||||||35
1630487210000|2021-09-01 09:06:50|4057.5|4056.5|4057.5|4056.5|4057.5|4057|4057|4056.5|783
1630487220000|2021-09-01 09:07:00|4057|4056|4056|4055|4057|4056.5|4056|4055|1677
1630487240000|2021-09-01 09:07:20|||||||||251
1630487250000|2021-09-01 09:07:30|4055.5|4054.5|4056|4055|4056|4055|4055.5|4054.5|756
1630487270000|2021-09-01 09:07:50|4055.5|4054.5|4055.5|4054.5|4055.5|4054.5|4055.5|4054.5|0
1630487280000|2021-09-01 09:08:00|4055||4055||4055||4055||34
1630487290000|2021-09-01 09:08:10|4054.5|4054|4054.5|4054|4055|4054.5|4054.5|4054|1048
1630487300000|2021-09-01 09:08:20|4055|4054.5|4054.5|4054|4055|4054.5|4054.5|4054|708
1630487310000|2021-09-01 09:08:30|||||||||14
1630487320000|2021-09-01 09:08:40|4055||4055||4055||4055||72
1630487330000|2021-09-01 09:08:50|4054.5||4054.5||4054.5||4054.5||0
1630487350000|2021-09-01 09:09:10|4054|4053.5|4054|4053|4054|4053.5|4053.5|4052.5|911
1630487360000|2021-09-01 09:09:20|4054.5|4053.5|4054|4053.5|4054.5|4054|4054|4053.5|1051
1630487370000|2021-09-01 09:09:30|4054.5|4054|4054.5|4053.5|4055.5|4054.5|4054.5|4053.5|336
1630487380000|2021-09-01 09:09:40|4055|4054|4054.5|4054|4055|4054|4054.5|4054|0
1630487390000|2021-09-01 09:09:50|4054|4053.5|4053|4052.5|4054|4054|4053|4052.5|436
1630487410000|2021-09-01 09:10:10|4052.5|4052|4052|4051.5|4052.5|4052.5|4052|4051.5|297
1630487420000|2021-09-01 09:10:20|4052.5|4052|4051.5|4051|4052.5|4052|4051.5|4051|75
1630487430000|2021-09-01 09:10:30|4051|4050.5|4051|4050|4051.5|4051|4051|4049.5|45
1630487450000|2021-09-01 09:10:50|4051.5|4050.5|4052.5|4051.5|4052.5|4051.5|4051.5|4050.5|496
1630487480000|2021-09-01 09:11:20|4053|4052|4053|4052|4053.5|4052|4053|4052|1354
1630487490000|2021-09-01 09:11:30|||||||||5
1630487500000|2021-09-01 09:11:40|4052.5||4053||4053||4052.5||0
1630487510000|2021-09-01 09:11:50|||||||||145
1630487530000|2021-09-01 09:12:10|||||||||245
1630487550000|2021-09-01 09:12:30|4053.5|4052.5|4054|4052.5|4054|4053.5|4053.5|4052|819
1630487560000|2021-09-01 09:12:40|4053.5||4054||4054||4053.5||0
1630487570000|2021-09-01 09:12:50|4054.5|4053|4054.5|4053.5|4054.5|4053.5|4054.5|4053|250
1630487580000|2021-09-01 09:13:00|4054|4053|4054|4053|4054|4053|4053.5|4053|375
1630487590000|2021-09-01 09:13:10|4053.5|4052.5|4053.5|4053|4053.5|4053|4053.5|4052.5|598
1630487600000|2021-09-01 09:13:20|||||||||236
1630487610000|2021-09-01 09:13:30|4053|4052.5|4053.5|4052.5|4053.5|4052.5|4053|4052.5|1095
1630487620000|2021-09-01 09:13:40|4053||4053.5||4053.5||4053||468
1630487650000|2021-09-01 09:14:10|||||||||8
1630487680000|2021-09-01 09:14:40|||||||||234
1630487690000|2021-09-01 09:14:50|||||||||222
1630487700000|2021-09-01 09:15:00|4053|4052|4052.5|4052|4053|4052|4052.5|4052|830
1630487710000|2021-09-01 09:15:10|4053||4053||4053||4053||162
1630487730000|2021-09-01 09:15:30|4052.5|4051.5|4052|4051|4053|4052|4051.5|4050.5|3002
1630487740000|2021-09-01 09:15:40|4052.5|4050.5|4053.5|4052.5|4053.5|4052.5|4052|4050.5|4331
1630487750000|2021-09-01 09:15:50|4053|4052|4053|4052.5|4053|4052.5|4053|4052|286
1630487770000|2021-09-01 09:16:10|4053.5||4053.5||4053.5||4053||2
1630487790000|2021-09-01 09:16:30|4053|4052|4053.5|4052.5|4053.5|4052.5|4052.5|4052|580
1630487800000|2021-09-01 09:16:40|4053|4052|4053|4052.5|4053|4052.5|4052.5|4052|206
1630487810000|2021-09-01 09:16:50|4053.5|4053|4053.5|4052.5|4054|4053|4053.5|4052.5|382
1630487820000|2021-09-01 09:17:00|4053|4052|4053|4052|4053|4052.5|4052.5|4052|912
1630487830000|2021-09-01 09:17:10|4052.5||4052.5||4052.5||4052.5||3
1630487840000|2021-09-01 09:17:20|||||||||300
1630487850000|2021-09-01 09:17:30|4053|4052.5|4052.5|4052|4053|4052.5|4052.5|4052|158
1630487870000|2021-09-01 09:17:50|4052|4051.5|4051|4050|4052|4051.5|4051|4050|1890
1630487880000|2021-09-01 09:18:00|4051.5|4050.5|4051.5|4050.5|4052|4051|4051.5|4050.5|750
1630487890000|2021-09-01 09:18:10|||||||||8
1630487900000|2021-09-01 09:18:20|4052|4051|4052|4051.5|4052.5|4051.5|4052|4051|365
1630487910000|2021-09-01 09:18:30|4052.5||4052.5||4053||4052.5||101
1630487920000|2021-09-01 09:18:40|4053|4052|4052.5|4051.5|4053|4052|4052.5|4051.5|198
1630487930000|2021-09-01 09:18:50|4052||4052||4052||4052||0
1630487940000|2021-09-01 09:19:00|4052.5||4052.5||4052.5||4052||0
1630487950000|2021-09-01 09:19:10|4052|4051|4051.5|4050.5|4052.5|4051|4051.5|4050.5|857
1630487970000|2021-09-01 09:19:30|4052|4051|4052|4051|4052|4051|4052|4051|199
1630487990000|2021-09-01 09:19:50|4052.5||4052.5||4052.5||4052.5||0
1630488000000|2021-09-01 09:20:00|4052||4052||4052||4051.5||602
1630488010000|2021-09-01 09:20:10|4051.5||4052||4052||4051.5||0
1630488020000|2021-09-01 09:20:20|4051.5||4051.5||4051.5||4051.5||0
1630488030000|2021-09-01 09:20:30|||||||||1
1630488050000|2021-09-01 09:20:50|4051|4050.5|4051|4050.5|4051|4050.5|4051|4050.5|388
1630488060000|2021-09-01 09:21:00|4051.5|4051|4052|4051|4052|4051|4051|4050.5|1449
1630488080000|2021-09-01 09:21:20|4052.5|4051.5|4052.5|4051.5|4053|4052|4052|4051.5|975
1630488100000|2021-09-01 09:21:40|||||||||150
1630488110000|2021-09-01 09:21:50|4052||4052||4052||4052||15
1630488120000|2021-09-01 09:22:00|4051.5|4051|4051.5|4051|4051.5|4051|4051.5|4051|418
1630488130000|2021-09-01 09:22:10|4052|4051.5|4052|4051|4052|4051.5|4052|4051|70
1630488150000|2021-09-01 09:22:30|4052.5|4051.5|4053.5|4052|4053.5|4052|4052.5|4051.5|851
1630488160000|2021-09-01 09:22:40|4054|4052.5|4053.5|4052|4054|4053|4053|4052|377
1630488170000|2021-09-01 09:22:50|4053||4053.5||4053.5||4053||161
1630488180000|2021-09-01 09:23:00|4053||4053||4053||4053||0
1630488190000|2021-09-01 09:23:10|4052.5||4052.5||4052.5||4052.5||936
1630488200000|2021-09-01 09:23:20|4052|4051.5|4053|4052|4053|4052|4052|4051.5|791
1630488240000|2021-09-01 09:24:00|4052.5||4053||4053||4052.5||150
1630488260000|2021-09-01 09:24:20|4052.5|4051.5|4052|4051.5|4053|4051.5|4052|4051.5|1337
1630488290000|2021-09-01 09:24:50|4052.5||4052.5||4052.5||4052.5||361
1630488310000|2021-09-01 09:25:10|4053|4052|4053.5|4052|4053.5|4052.5|4053|4052|1126
1630488320000|2021-09-01 09:25:20|4054|4052.5|4054|4053|4054|4053|4053.5|4052.5|107
1630488330000|2021-09-01 09:25:30|4053.5||4054||4054||4053.5||112
1630488350000|2021-09-01 09:25:50|||||||||81
1630488360000|2021-09-01 09:26:00|||||||||34
1630488370000|2021-09-01 09:26:10|||||||||3140
1630488380000|2021-09-01 09:26:20|4055|4053.5|4055|4054|4055.5|4054.5|4055|4053.5|863
1630488390000|2021-09-01 09:26:30|||||||||6
1630488400000|2021-09-01 09:26:40|4055.5|4054.5|4055.5|4054.5|4055.5|4054.5|4055.5|4054.5|0
1630488420000|2021-09-01 09:27:00|4055||4055.5||4055.5||4055||0
1630488440000|2021-09-01 09:27:20|4056|4055|4055.5|4054.5|4056.5|4056|4055|4054.5|4797
1630488450000|2021-09-01 09:27:30|4055||4056||4056||4055||189
1630488460000|2021-09-01 09:27:40|||||||||1
1630488470000|2021-09-01 09:27:50|4055.5|4055|4055.5|4054|4055.5|4055|4054.5|4053.5|3579
1630488490000|2021-09-01 09:28:10|4055|4054.5|4055.5|4054|4055.5|4054.5|4055|4054|352
1630488500000|2021-09-01 09:28:20|||||||||1
1630488520000|2021-09-01 09:28:40|4055|4053|4054|4053|4055|4053.5|4054|4053|659
1630488540000|2021-09-01 09:29:00|4053.5||4053.5||4053.5||4053.5||0
1630488550000|2021-09-01 09:29:10|4053|4052.5|4053|4052|4053|4052.5|4053|4052|1001
1630488560000|2021-09-01 09:29:20|||||||||1900
1630488580000|2021-09-01 09:29:40||4051.5||4051.5||4051.5||4051.5|0
1630488590000|2021-09-01 09:29:50||4052||4051.5||4052||4051.5|240
1630488600000|2021-09-01 09:30:00|4052.5||4052||4052.5||4052||275
1630488610000|2021-09-01 09:30:10|4053|4052|4052.5|4052|4053|4052|4052|4051.5|5052
1630488620000|2021-09-01 09:30:20|4053|4052.5|4053.5|4053|4053.5|4053|4053|4052.5|475
1630488630000|2021-09-01 09:30:30|4054|4052.5|4054|4052.5|4054|4052.5|4054|4052.5|0
1630488640000|2021-09-01 09:30:40|||||||||90
1630488650000|2021-09-01 09:30:50||4053||4053.5||4053.5||4053|953
1630488680000|2021-09-01 09:31:20|4054.5|4053|4053|4052.5|4054.5|4053.5|4053|4052.5|956
1630488690000|2021-09-01 09:31:30|4053.5|4053|4053.5|4053|4053.5|4053|4053.5|4053|616
1630488700000|2021-09-01 09:31:40|4053|4052.5|4053.5|4052.5|4053.5|4053|4053|4052.5|895
1630488720000|2021-09-01 09:32:00|4053|4052|4052.5|4052|4053|4052|4052|4051|1446
1630488730000|2021-09-01 09:32:10|4053||4053||4053||4052.5||69
1630488740000|2021-09-01 09:32:20|4053.5|4053|4053|4052|4053.5|4053|4053|4052|449
1630488760000|2021-09-01 09:32:40||4052.5||4052||4052.5||4052|1110
1630488770000|2021-09-01 09:32:50|4052.5||4053||4053||4052.5||21
1630488780000|2021-09-01 09:33:00|4053.5|4052.5|4054|4053|4054|4053.5|4053.5|4052.5|1093
1630488820000|2021-09-01 09:33:40|4053.5|4052.5|4053|4052|4053.5|4052.5|4053|4052|675
1630488830000|2021-09-01 09:33:50|4053.5|4052.5|4054|4053|4054|4053|4053.5|4052.5|294
1630488850000|2021-09-01 09:34:10|4054.5|4053.5|4054|4053|4054.5|4053.5|4054|4053|728
1630488860000|2021-09-01 09:34:20||4053.5||4053||4053.5||4053|449
1630488870000|2021-09-01 09:34:30|4053.5|4052.5|4053.5|4052.5|4053.5|4052.5|4053|4052.5|1175
1630488890000|2021-09-01 09:34:50|4054|4053|4055|4054|4055|4054|4053.5|4053|1020
1630488900000|2021-09-01 09:35:00||4053.5||4053.5||4053.5||4053.5|760
1630488910000|2021-09-01 09:35:10|4054.5||4054.5||4054.5||4054.5||8
1630488940000|2021-09-01 09:35:40|||||||||1
1630488960000|2021-09-01 09:36:00|4055|4054|4055.5|4054.5|4055.5|4055|4055|4054|2491
1630488970000|2021-09-01 09:36:10|4056|4055|4056.5|4055.5|4056.5|4055.5|4056|4055|12
1630488980000|2021-09-01 09:36:20|4057|4056|4057.5|4056.5|4057.5|4056.5|4057|4055.5|15
1630488990000|2021-09-01 09:36:30|4058||4057.5||4058||4057.5||3
1630489000000|2021-09-01 09:36:40|4058||4058||4058||4057.5||14
1630489010000|2021-09-01 09:36:50||4057||4056.5||4057.5||4056.5|768
1630489020000|2021-09-01 09:37:00|4057.5|4056|4056.5|4056|4057.5|4056|4056.5|4056|1494
1630489030000|2021-09-01 09:37:10|4057||4056.5||4057||4056.5||862
1630489040000|2021-09-01 09:37:20|||||||||5
1630489050000|2021-09-01 09:37:30|||||||||725
1630489060000|2021-09-01 09:37:40|4056|4055.5|4056.5|4055.5|4056.5|4055.5|4056|4055.5|646
1630489070000|2021-09-01 09:37:50||4056||4055.5||4056||4055.5|175
1630489080000|2021-09-01 09:38:00|||||||||122
1630489100000|2021-09-01 09:38:20|4057|4056|4057|4056|4057|4056|4057|4055.5|2910
1630489110000|2021-09-01 09:38:30|4057.5|4056.5|4057.5|4056.5|4057.5|4056.5|4057.5|4056.5|347
1630489120000|2021-09-01 09:38:40|4058|4056|4058|4057|4058|4057|4057.5|4056|179
1630489140000|2021-09-01 09:39:00|4059|4057.5|4059.5|4058.5|4059.5|4058.5|4059|4057.5|978
1630489150000|2021-09-01 09:39:10|4059|4058|4059.5|4058.5|4059.5|4058.5|4058.5|4058|109
1630489170000|2021-09-01 09:39:30|4060||4059.5||4060||4059.5||0
1630489180000|2021-09-01 09:39:40|4060|4059|4061|4060|4061|4060|4059.5|4059|1106
1630489190000|2021-09-01 09:39:50|4060.5||4060.5||4061||4060.5||0
1630489200000|2021-09-01 09:40:00|||||||||1789
1630489210000|2021-09-01 09:40:10|4060|4059.5|4060|4059.5|4060.5|4059.5|4060|4059.5|1976
1630489230000|2021-09-01 09:40:30|||||||||6
1630489250000|2021-09-01 09:40:50|4060.5|4060|4060|4059.5|4060.5|4060|4060|4059.5|1861
1630489270000|2021-09-01 09:41:10|4059.5|4059|4059.5|4059|4060|4059.5|4059.5|4059|753
1630489280000|2021-09-01 09:41:20|4060|4058.5|4059|4057.5|4060|4059|4058|4057.5|1383
1630489290000|2021-09-01 09:41:30||4058||4057.5||4058||4057.5|18
1630489300000|2021-09-01 09:41:40|4058.5||4058.5||4058.5||4058.5||0
1630489320000|2021-09-01 09:42:00|||||||||7
1630489330000|2021-09-01 09:42:10|4058|4058|4058.5|4057.5|4058.5|4058|4058|4057.5|1298
1630489340000|2021-09-01 09:42:20|4058||4058.5||4058.5||4058||0
1630489370000|2021-09-01 09:42:50||4058||4058||4058||4058|81
1630489380000|2021-09-01 09:43:00|4058|4057.5|4058.5|4057.5|4059|4058.5|4058|4057.5|2037
1630489390000|2021-09-01 09:43:10|4059|4058|4059|4058.5|4059|4058.5|4059|4058|702
1630489400000|2021-09-01 09:43:20|||||||||1
1630489410000|2021-09-01 09:43:30|4058.5|4058|4059|4058|4059|4058.5|4058.5|4058|785
1630489420000|2021-09-01 09:43:40|4059.5|4058.5|4059|4058.5|4059.5|4059|4059|4058.5|774
1630489430000|2021-09-01 09:43:50||4058||4058||4058||4058|0
1630489440000|2021-09-01 09:44:00|4058.5|4057.5|4058|4057.5|4058.5|4057.5|4058|4057.5|4894
1630489450000|2021-09-01 09:44:10|||||||||171
1630489480000|2021-09-01 09:44:40|4057.5|4057|4058|4057|4058|4057.5|4057.5|4057|2690
1630489500000|2021-09-01 09:45:00|4057.5|4057.5|4058|4057|4058|4057.5|4057.5|4057|633
1630489510000|2021-09-01 09:45:10|4057.5||4058||4058||4057.5||0
1630489530000|2021-09-01 09:45:30|4057.5|4056.5|4056|4055|4058|4057|4056|4055|2678
1630489560000|2021-09-01 09:46:00|||||||||174
1630489590000|2021-09-01 09:46:30|||||||||7
1630489610000|2021-09-01 09:46:50|4056.5|4055.5|4056.5|4055.5|4057|4056|4056|4055.5|2594
1630489620000|2021-09-01 09:47:00|4056|4056|4057|4055.5|4057.5|4056.5|4056|4055.5|1770
1630489650000|2021-09-01 09:47:30|4056.5||4056.5||4056.5||4056.5||934
1630489660000|2021-09-01 09:47:40|||||||||1000
1630489670000|2021-09-01 09:47:50|4056||4056.5||4056.5||4056||0
1630489680000|2021-09-01 09:48:00|||||||||5
1630489710000|2021-09-01 09:48:30|||||||||10
1630489740000|2021-09-01 09:49:00|||||||||26
1630489760000|2021-09-01 09:49:20|4056||4056||4056||4056||5
1630489770000|2021-09-01 09:49:30|4056.5||4056.5||4056.5||4056.5||141
1630489780000|2021-09-01 09:49:40|4056|4055|4055|4054.5|4056|4055|4055|4054.5|3191
1630489790000|2021-09-01 09:49:50|4054.5|4054|4055|4054|4055|4054|4054.5|4053.5|220
1630489800000|2021-09-01 09:50:00|4055.5|4054.5|4055|4054|4055.5|4055|4055|4054|2730
1630489830000|2021-09-01 09:50:30|||||||||2
1630489860000|2021-09-01 09:51:00|||||||||17
1630489870000|2021-09-01 09:51:10|4054.5|4053.5|4054|4053.5|4055|4054|4054|4053.5|1227
1630489880000|2021-09-01 09:51:20|||||||||71
1630489890000|2021-09-01 09:51:30|||||||||4
1630489900000|2021-09-01 09:51:40|4054.5|4054|4054.5|4053.5|4055|4054|4054|4053.5|1812
1630489910000|2021-09-01 09:51:50|4055|4054|4055|4054.5|4055|4054.5|4055|4054|922
1630489920000|2021-09-01 09:52:00|4054.5|4054|4055|4054|4055|4054|4054.5|4053.5|85
1630489970000|2021-09-01 09:52:50|4054.5|4053.5|4054|4053.5|4054.5|4054|4054|4053.5|770
1630489980000|2021-09-01 09:53:00|4054.5|4054|4055|4054.5|4055|4054.5|4054.5|4054|1417
1630489990000|2021-09-01 09:53:10|4054.5|4054|4054.5|4054|4055|4054|4054.5|4054|383
1630490010000|2021-09-01 09:53:30|4055|4054.5|4055|4054|4055|4054.5|4055|4054|287
1630490050000|2021-09-01 09:54:10||4054.5||4054||4054.5||4054|50
1630490070000|2021-09-01 09:54:30|||||||||122
1630490090000|2021-09-01 09:54:50|||||||||50
1630490100000|2021-09-01 09:55:00|4054.5|4053.5|4053.5|4053|4054.5|4053.5|4053.5|4053|1096
1630490110000|2021-09-01 09:55:10|4054||4054||4054||4054||0
1630490130000|2021-09-01 09:55:30|4053.5||4053.5||4053.5||4053.5||0
1630490150000|2021-09-01 09:55:50|4054|4053.5|4055|4054|4055|4054|4054|4053.5|1230
1630490160000|2021-09-01 09:56:00|4055.5|4054.5|4056|4055|4056|4055|4055|4054|1513
1630490170000|2021-09-01 09:56:10|4055.5|4054.5|4056|4054.5|4056|4055|4055|4054.5|622
1630490180000|2021-09-01 09:56:20|4055.5||4055||4055.5||4055||836
1630490200000|2021-09-01 09:56:40|4055.5||4055.5||4055.5||4055.5||52
1630490220000|2021-09-01 09:57:00|4055|4054|4055|4054|4055.5|4054|4054.5|4054|564
1630490240000|2021-09-01 09:57:20|4055.5|4054.5|4055.5|4054.5|4055.5|4054.5|4055.5|4054.5|296
1630490250000|2021-09-01 09:57:30|||||||||100
1630490270000|2021-09-01 09:57:50|4056|4055|4056.5|4056|4056.5|4056|4056|4055|2643
1630490280000|2021-09-01 09:58:00|||||||||101
1630490290000|2021-09-01 09:58:10|4056|4055.5|4056|4055|4056|4055.5|4056|4055|414
1630490300000|2021-09-01 09:58:20|4056.5|4055.5|4056|4055|4056.5|4056|4056|4055|1732
1630490320000|2021-09-01 09:58:40|4055.5|4054.5|4055.5|4055|4056|4055|4055|4054.5|1292
1630490330000|2021-09-01 09:58:50|4055|4054.5|4055|4054.5|4055|4054.5|4055|4054.5|72
1630490340000|2021-09-01 09:59:00|4054.5|4054|4054|4053|4054.5|4054|4054|4053|828
1630490350000|2021-09-01 09:59:10|4054.5||4054||4054.5||4054||20
1630490360000|2021-09-01 09:59:20|4053.5||4053.5||4054||4053.5||73
1630490400000|2021-09-01 10:00:00|4054|4053.5|4054|4053|4054|4053.5|4053|4052.5|2551
1630490420000|2021-09-01 10:00:20|4053.5|4053.5|4054.5|4053.5|4054.5|4053.5|4053.5|4053.5|423
1630490440000|2021-09-01 10:00:40|4054.5|4053|4054.5|4053|4054.5|4053|4054.5|4053|0
1630490450000|2021-09-01 10:00:50|4055|4053.5|4055|4054|4055.5|4054|4055|4053.5|0
1630490460000|2021-09-01 10:01:00|4056|4054.5|4056|4054|4056|4054.5|4055.5|4053.5|1
1630490470000|2021-09-01 10:01:10|4055.5|4053.5|4056|4054.5|4056|4054.5|4055.5|4053.5|0
1630490480000|2021-09-01 10:01:20|4055.5|4054|4055|4053.5|4056|4054.5|4054|4053|3
1630490490000|2021-09-01 10:01:30|4054.5|4053|4055|4053.5|4055|4053.5|4054.5|4053|0
1630490500000|2021-09-01 10:01:40|4054.5|4053|4054.5|4053|4055|4053.5|4054.5|4053|0
1630490510000|2021-09-01 10:01:50|4055|4053.5|4055.5|4054|4056|4054.5|4054.5|4053|8
1630490520000|2021-09-01 10:02:00|4056|4054.5|4055.5|4054|4056|4054.5|4055.5|4054|0
1630490530000|2021-09-01 10:02:10|4055|4053.5|4055|4053.5|4055.5|4054|4055|4053.5|35
1630490540000|2021-09-01 10:02:20|4055.5|4054|4055|4053.5|4055.5|4054|4055|4053.5|0
1630490550000|2021-09-01 10:02:30|4055.5|4054|4055|4053.5|4055.5|4054|4055|4053.5|0
1630490560000|2021-09-01 10:02:40|4055.5|4054|4055|4053.5|4055.5|4054|4055|4053.5|0
1630490570000|2021-09-01 10:02:50|4055.5|4054|4055.5|4054|4055.5|4054|4055|4053.5|0
1630490580000|2021-09-01 10:03:00|4055|4053.5|4055|4053.5|4055.5|4054|4055|4053.5|0
1630490590000|2021-09-01 10:03:10|4055.5|4054|4055|4053.5|4055.5|4054|4055|4053.5|0
1630490600000|2021-09-01 10:03:20|4055.5|4054|4054.5|4053.5|4055.5|4054|4054.5|4053.5|0
1630490610000|2021-09-01 10:03:30|4055|4054|4055|4054|4055|4054|4054.5|4053.5|0
1630490620000|2021-09-01 10:03:40|4054.5|4053.5|4054.5|4053.5|4054.5|4053.5|4054.5|4053.5|59
1630490630000|2021-09-01 10:03:50|4054|4053|4054|4052.5|4054.5|4053|4054|4052.5|41
1630490640000|2021-09-01 10:04:00|4054.5|4053|4055|4053.5|4055|4053.5|4054.5|4053|461
1630490650000|2021-09-01 10:04:10|4055.5|4053|4055|4053.5|4055.5|4053.5|4054.5|4053|96
1630490680000|2021-09-01 10:04:40|4054.5|4053|4054.5|4053|4054.5|4053|4054.5|4053|0
1630490690000|2021-09-01 10:04:50|4055|4053.5|4053.5|4052.5|4055|4053.5|4053|4052|390
1630490700000|2021-09-01 10:05:00|4053|4052|4054.5|4052.5|4054.5|4052.5|4053|4052|50
1630490710000|2021-09-01 10:05:10|4054|4052|4053.5|4052|4054|4052.5|4053.5|4052|0
1630490720000|2021-09-01 10:05:20|4054|4052.5|4054|4052.5|4054|4052.5|4053.5|4052|0
1630490730000|2021-09-01 10:05:30|4053.5|4052|4054|4052.5|4054|4052.5|4053.5|4052|0
1630490740000|2021-09-01 10:05:40|4053.5|4052|4054|4052.5|4054|4052.5|4053.5|4052|0
1630490760000|2021-09-01 10:06:00|4053.5|4052|4053.5|4052|4054|4052.5|4053.5|4052|9
1630490770000|2021-09-01 10:06:10|4053|4051.5|4053|4051.5|4053.5|4052|4053|4051.5|0
1630490780000|2021-09-01 10:06:20|4052.5|4052|4052.5|4051.5|4053|4052|4052.5|4051.5|0
1630490800000|2021-09-01 10:06:40|4053|4052|4053.5|4052.5|4053.5|4052.5|4053|4052|0
1630490810000|2021-09-01 10:06:50|4054|4052|4054|4052.5|4054|4052.5|4053.5|4052|49
1630490820000|2021-09-01 10:07:00|4053.5|4052|4053.5|4052|4054|4052.5|4053.5|4052|4
1630490830000|2021-09-01 10:07:10|4054|4052.5|4053.5|4052.5|4054|4052.5|4053.5|4052|0
1630490840000|2021-09-01 10:07:20||4052||4052||4052||4052|0
1630490850000|2021-09-01 10:07:30|4054|4052.5|4052.5|4051|4054|4052.5|4052.5|4050.5|102
1630490860000|2021-09-01 10:07:40|4053|4050.5|4053|4051|4053|4051.5|4052.5|4050.5|0
1630490870000|2021-09-01 10:07:50|4052.5|4050.5|4052.5|4051|4052.5|4051|4052.5|4050.5|0
1630490880000|2021-09-01 10:08:00|4052|4050.5|4052.5|4051.5|4052.5|4051.5|4051.5|4050.5|10
1630490890000|2021-09-01 10:08:10|4052|4051|4053.5|4052|4053.5|4052|4052|4051|318
1630490900000|2021-09-01 10:08:20|4053|4051.5|4053|4052|4053.5|4052|4053|4051.5|0
1630490910000|2021-09-01 10:08:30|4052.5|4051.5|4053|4052|4053|4052|4052.5|4051.5|0
1630490920000|2021-09-01 10:08:40|4052.5|4051.5|4053.5|4052|4053.5|4052.5|4052.5|4051.5|0
1630490930000|2021-09-01 10:08:50|4053|4051.5|4053.5|4052|4053.5|4052|4053|4051.5|0
1630490940000|2021-09-01 10:09:00|4053|4051.5|4052.5|4051.5|4053.5|4052|4052.5|4051.5|0
1630490950000|2021-09-01 10:09:10|4053|4052|4053|4051.5|4053.5|4052|4053|4051.5|0
1630490960000|2021-09-01 10:09:20|4053.5|4052|4053.5|4052|4053.5|4052|4053|4051.5|0
1630490970000|2021-09-01 10:09:30|4053|4051.5|4053|4051.5|4053.5|4052|4053|4051.5|0
1630490980000|2021-09-01 10:09:40|4053.5|4052.5|4054|4052.5|4054.5|4053|4053|4052|120
1630490990000|2021-09-01 10:09:50|4054.5|4053|4054|4052.5|4054.5|4053|4054|4052.5|0
1630491000000|2021-09-01 10:10:00|4054.5|4053|4054|4053|4054.5|4053|4053.5|4052.5|0
1630491010000|2021-09-01 10:10:10|4053.5|4052.5|4054|4053|4054|4053|4053.5|4052.5|0
1630491020000|2021-09-01 10:10:20|4054.5|4052.5|4053.5|4052.5|4054.5|4053|4053.5|4052.5|0
1630491030000|2021-09-01 10:10:30|4054|4053|4053|4051.5|4054|4053|4053|4051.5|22
1630491040000|2021-09-01 10:10:40|4053.5|4052.5|4053|4052|4053.5|4052.5|4053|4052|0
1630491050000|2021-09-01 10:10:50|4053.5|4052.5|4054.5|4053|4054.5|4053|4053.5|4052.5|100
1630491060000|2021-09-01 10:11:00|4054|4052.5|4054.5|4053|4054.5|4053|4054|4052.5|0
1630491070000|2021-09-01 10:11:10|4054|4052.5|4054|4052.5|4054.5|4053|4053.5|4052.5|0
1630491080000|2021-09-01 10:11:20|4054.5|4053|4054.5|4053|4054.5|4053|4054|4052.5|0
1630491090000|2021-09-01 10:11:30|4054|4052.5|4054|4052.5|4054.5|4053|4054|4052.5|0
1630491100000|2021-09-01 10:11:40|4054.5|4053|4054|4052.5|4054.5|4053|4054|4052.5|0
1630491110000|2021-09-01 10:11:50|4054.5|4053|4054|4052.5|4054.5|4053|4054|4052.5|0
1630491120000|2021-09-01 10:12:00|4054.5|4053|4054|4052.5|4054.5|4053|4054|4052.5|0
1630491130000|2021-09-01 10:12:10|4053.5|4053|4054.5|4053|4054.5|4053|4053.5|4052.5|0
1630491140000|2021-09-01 10:12:20|4054|4052.5|4054.5|4053|4055|4053.5|4054|4052.5|317
1630491150000|2021-09-01 10:12:30|4055|4053.5|4056.5|4055|4056.5|4055|4055|4053|1250
1630491160000|2021-09-01 10:12:40|4056|4054.5|4057|4055.5|4057|4055.5|4056|4054.5|0
1630491170000|2021-09-01 10:12:50|4056.5|4055|4056.5|4055|4057|4055.5|4056.5|4055|0
1630491180000|2021-09-01 10:13:00|4057|4055.5|4057|4055.5|4057|4055.5|4056.5|4055|0
1630491190000|2021-09-01 10:13:10|4056.5|4055|4057|4055.5|4057|4055.5|4056|4055|110
1630491200000|2021-09-01 10:13:20|4056|4055|4057|4055.5|4057|4055.5|4055.5|4054.5|0
1630491210000|2021-09-01 10:13:30|4056.5|4055|4057|4055.5|4057|4055.5|4056.5|4055|0
1630491220000|2021-09-01 10:13:40|4056.5|4055|4057|4055.5|4057|4055.5|4056.5|4055|0
1630491230000|2021-09-01 10:13:50|4056.5|4055|4056|4055|4056.5|4055|4056|4055|0
1630491240000|2021-09-01 10:14:00|4057|4055.5|4057.5|4056|4058|4056.5|4056|4055|181
1630491250000|2021-09-01 10:14:10|4057|4055.5|4057|4056|4057.5|4056|4056.5|4055.5|0
1630491260000|2021-09-01 10:14:20|4056.5|4055.5|4056.5|4055.5|4057|4056|4056.5|4055.5|0
1630491270000|2021-09-01 10:14:30|4057|4056|4057|4056|4057|4056|4057|4056|0
1630491280000|2021-09-01 10:14:40|4056.5|4055.5|4057.5|4056|4058|4056.5|4056.5|4055.5|0
1630491290000|2021-09-01 10:14:50|4058|4056.5|4058|4056.5|4058|4056.5|4057.5|4056|0
1630491300000|2021-09-01 10:15:00|4057.5|4056|4058.5|4057|4058.5|4057|4057.5|4056|5
1630491310000|2021-09-01 10:15:10|4059|4057.5|4058.5|4057.5|4059|4058|4058.5|4057|1
1630491320000|2021-09-01 10:15:20|4059|4058|4059.5|4058.5|4059.5|4058.5|4059|4058|5
1630491330000|2021-09-01 10:15:30|4059|4058|4059|4058|4060|4058.5|4059|4058|132
1630491340000|2021-09-01 10:15:40|4059.5|4058.5|4059.5|4058.5|4059.5|4058.5|4059.5|4058.5|0
1630491350000|2021-09-01 10:15:50|4058.5|4058|4059|4058|4059|4058|4058.5|4058|607
1630491360000|2021-09-01 10:16:00|4058.5|4057.5|4058|4057|4058.5|4057.5|4058|4057|3937
1630491370000|2021-09-01 10:16:10|4058.5||4058||4058.5||4058||0
1630491400000|2021-09-01 10:16:40|4057.5|4056.5|4057|4056.5|4058|4056.5|4057|4056.5|352
1630491420000|2021-09-01 10:17:00|4057.5|4057|4057|4056.5|4057.5|4057|4057|4056.5|1271
1630491430000|2021-09-01 10:17:10|||||||||2
1630491450000|2021-09-01 10:17:30|4056.5|4056|4056.5|4056|4056.5|4056|4056.5|4056|2007
1630491460000|2021-09-01 10:17:40|||||||||450
1630491480000|2021-09-01 10:18:00|4056|4055.5|4056|4055.5|4056|4055.5|4056|4055.5|2373
1630491490000|2021-09-01 10:18:10|||||||||304
1630491500000|2021-09-01 10:18:20|||||||||26
1630491510000|2021-09-01 10:18:30|4055.5|4055|4055.5|4054.5|4055.5|4055|4055|4054.5|2403
1630491520000|2021-09-01 10:18:40|4055|4055|4055.5|4055|4055.5|4055|4055|4055|528
1630491530000|2021-09-01 10:18:50|4055|4054.5|4054.5|4054|4055.5|4054.5|4054.5|4054|2369
1630491540000|2021-09-01 10:19:00|4054|4053.5|4054|4053.5|4054|4053.5|4053.5|4052.5|2204
1630491550000|2021-09-01 10:19:10|||||||||10
1630491560000|2021-09-01 10:19:20||4053||4053||4053||4053|14
1630491580000|2021-09-01 10:19:40|4053.5||4053.5||4053.5||4053.5||0
1630491590000|2021-09-01 10:19:50|4054|4053.5|4053.5|4052|4054|4053.5|4053|4052|823
1630491600000|2021-09-01 10:20:00|4053||4053||4053||4053||0
1630491610000|2021-09-01 10:20:10|4053.5|4052.5|4053.5|4053|4054|4053|4053.5|4052.5|1059
1630491620000|2021-09-01 10:20:20||4052.5||4053||4053||4052.5|369
1630491630000|2021-09-01 10:20:30|4054||4054||4054||4054||0
1630491650000|2021-09-01 10:20:50|||||||||45
1630491660000|2021-09-01 10:21:00|||||||||70
1630491670000|2021-09-01 10:21:10||4053.5||4053.5||4053.5||4053|399
1630491680000|2021-09-01 10:21:20|||||||||133
1630491720000|2021-09-01 10:22:00|||||||||12
1630491730000|2021-09-01 10:22:10|4053.5|4053|4053.5|4053|4054|4053.5|4053.5|4053|622
1630491740000|2021-09-01 10:22:20|||||||||145
1630491770000|2021-09-01 10:22:50|||||||||85
1630491780000|2021-09-01 10:23:00|4053|4052.5|4053|4052.5|4053|4052.5|4053|4052.5|845
1630491790000|2021-09-01 10:23:10|4052.5|4052|4053|4052.5|4053|4052.5|4052.5|4052|1108
1630491810000|2021-09-01 10:23:30|4052.5|4052|4052.5|4052|4052.5|4052|4052.5|4052|1178
1630491840000|2021-09-01 10:24:00|4052|4051.5|4052|4051.5|4052|4051.5|4052|4051.5|157
1630491850000|2021-09-01 10:24:10|||||||||24
1630491860000|2021-09-01 10:24:20|||||||||3
1630491870000|2021-09-01 10:24:30|4051.5|4051|4052|4051|4052|4051.5|4051.5|4051|1597
1630491880000|2021-09-01 10:24:40|4051.5|4051.5|4051.5|4050.5|4052|4051.5|4051|4050.5|4039
1630491890000|2021-09-01 10:24:50|4051||4051||4051||4051||0
1630491900000|2021-09-01 10:25:00|4050.5|4050|4050|4049|4051|4050.5|4050|4049|937
1630491910000|2021-09-01 10:25:10|||||||||5
1630491930000|2021-09-01 10:25:30|4050.5|4049.5|4051|4050.5|4051|4050.5|4050.5|4049.5|1622
1630491940000|2021-09-01 10:25:40|4051.5||4051.5||4051.5||4051.5||249
1630491950000|2021-09-01 10:25:50|4052|4051|4052|4051|4052|4051|4052|4051|318
1630491960000|2021-09-01 10:26:00|4051.5|4050.5|4051|4050.5|4051.5|4051|4051|4050.5|354
1630491970000|2021-09-01 10:26:10|4051.5|4051|4051.5|4051|4052|4051|4051.5|4050.5|487
1630491980000|2021-09-01 10:26:20|4052|4051.5|4052|4051.5|4052|4051.5|4052|4051.5|0
1630491990000|2021-09-01 10:26:30|4051.5|4051|4052|4051.5|4052|4051.5|4051.5|4051|307
1630492020000|2021-09-01 10:27:00|4052.5|4052|4052.5|4052|4053|4052|4052.5|4052|370
1630492030000|2021-09-01 10:27:10|||||||||280
1630492040000|2021-09-01 10:27:20|4052|4051.5|4052|4051.5|4052.5|4052|4052|4051.5|168
1630492050000|2021-09-01 10:27:30|4051.5|4051|4052|4051|4052.5|4052|4051.5|4051|2376
1630492060000|2021-09-01 10:27:40|4051.5|4051.5|4052|4051|4052|4051.5|4051.5|4051|0
1630492070000|2021-09-01 10:27:50|4051.5|4050.5|4051.5|4050.5|4051.5|4050.5|4051|4050.5|1085
1630492080000|2021-09-01 10:28:00||4051||4051||4051||4051|0
1630492090000|2021-09-01 10:28:10|4051|4050.5|4050.5|4049.5|4051|4050.5|4050.5|4049.5|829
1630492100000|2021-09-01 10:28:20|4051|4050|4051|4050|4051|4050.5|4051|4049.5|1397
1630492130000|2021-09-01 10:28:50|||||||||71
1630492140000|2021-09-01 10:29:00|4050.5||4050.5||4051||4050.5||100
1630492150000|2021-09-01 10:29:10|||||||||11
1630492160000|2021-09-01 10:29:20|4051|4050.5|4051|4050.5|4051|4050.5|4051|4050.5|2945
1630492170000|2021-09-01 10:29:30|4050.5|4050|4051|4050.5|4051|4050.5|4050.5|4050|100
1630492180000|2021-09-01 10:29:40|4050.5|4050|4050.5|4050|4050.5|4050|4050.5|4050|104
1630492200000|2021-09-01 10:30:00|4050|4049.5|4050|4049.5|4050|4050|4050|4049.5|1149
1630492210000|2021-09-01 10:30:10|4050.5|4050|4050.5|4049.5|4051|4050|4050.5|4049.5|646
1630492220000|2021-09-01 10:30:20|||||||||37
1630492250000|2021-09-01 10:30:50|4050||4050||4050.5||4050||101
1630492270000|2021-09-01 10:31:10|4049.5|4049|4049|4048.5|4049.5|4049|4049|4048.5|3134
1630492280000|2021-09-01 10:31:20|4049.5|4049|4049.5|4048.5|4049.5|4049|4049.5|4048.5|657
1630492290000|2021-09-01 10:31:30|4050|4049|4050|4049|4050|4049|4050|4049|10
1630492300000|2021-09-01 10:31:40|4050.5|4049.5|4050.5|4050|4050.5|4050|4050.5|4049.5|202
1630492310000|2021-09-01 10:31:50|4051|4050.5|4051|4050.5|4051|4050.5|4051|4050.5|0
1630492320000|2021-09-01 10:32:00|4051.5||4051.5||4051.5||4051||6
1630492330000|2021-09-01 10:32:10|4051|4051|4051.5|4050.5|4051.5|4051|4051|4050.5|95
1630492340000|2021-09-01 10:32:20|4051|4050|4051|4050.5|4051.5|4050.5|4050.5|4050|2050
1630492350000|2021-09-01 10:32:30|4051.5|4050|4051|4050|4051.5|4050|4050.5|4050|166
1630492360000|2021-09-01 10:32:40|4050.5|4049.5|4050.5|4049|4051|4049.5|4050.5|4049|344
1630492370000|2021-09-01 10:32:50|4050||4050.5||4050.5||4050||0
1630492380000|2021-09-01 10:33:00|4050||4050||4050||4050||0
1630492420000|2021-09-01 10:33:40|4050.5|4049.5|4051.5|4050.5|4051.5|4050.5|4050.5|4049.5|1148
1630492430000|2021-09-01 10:33:50|4052||4052||4052||4052||0
1630492450000|2021-09-01 10:34:10|||||||||25
1630492460000|2021-09-01 10:34:20||4051||4051||4051||4051|0
1630492470000|2021-09-01 10:34:30|4051.5||4051.5||4052||4051.5||0
1630492490000|2021-09-01 10:34:50|4052|4051.5|4052.5|4051.5|4052.5|4051.5|4052|4051.5|1477
1630492500000|2021-09-01 10:35:00|4052|4051|4051.5|4051|4052|4051|4051.5|4051|150
1630492510000|2021-09-01 10:35:10|4051|4050.5|4051.5|4051|4051.5|4051|4051|4050.5|880
1630492520000|2021-09-01 10:35:20|4051|4050.5|4051|4050.5|4051|4050.5|4051|4050|74
1630492540000|2021-09-01 10:35:40|||||||||67
1630492560000|2021-09-01 10:36:00|4051.5|4051|4051.5|4050.5|4052|4051|4051|4050.5|541
1630492570000|2021-09-01 10:36:10|4051|4051|4051.5|4050.5|4052|4051|4051|4050.5|800
1630492600000|2021-09-01 10:36:40|4051||4051||4051.5||4051||1480
1630492610000|2021-09-01 10:36:50|4051.5||4051||4051.5||4051||314
1630492650000|2021-09-01 10:37:30|4050.5|4050|4050.5|4050|4051|4050|4050.5|4050|1095
1630492660000|2021-09-01 10:37:40|4051|4050.5|4051|4050|4051|4050.5|4050.5|4050|324
1630492680000|2021-09-01 10:38:00||4050.5||4050||4050.5||4050|0
1630492690000|2021-09-01 10:38:10|4050.5|4049.5|4050.5|4049.5|4051|4050|4049.5|4048.5|1805
1630492710000|2021-09-01 10:38:30|4050|4049|4050|4049.5|4050|4049.5|4050|4049|153
1630492750000|2021-09-01 10:39:10|4049.5|4049|4049|4048.5|4049.5|4049|4049|4048.5|295
1630492760000|2021-09-01 10:39:20|4048.5|4048|4049|4048|4049|4048.5|4048.5|4048|768
1630492800000|2021-09-01 10:40:00|4048.5|4047.5|4048.5|4048|4048.5|4048|4048.5|4047.5|682
1630492810000|2021-09-01 10:40:10|4048|4047.5|4048|4047.5|4048.5|4047.5|4048|4047.5|480
1630492820000|2021-09-01 10:40:20|4048.5|4048|4049|4048|4049|4048.5|4048.5|4048|619
1630492830000|2021-09-01 10:40:30|4049.5|4049|4049|4048.5|4049.5|4049|4049|4048|301
1630492840000|2021-09-01 10:40:40|||||||||70
1630492860000|2021-09-01 10:41:00|4048.5|4048|4048.5|4047.5|4048.5|4048|4048.5|4047.5|463
1630492910000|2021-09-01 10:41:50|4049|4048|4049.5|4048.5|4049.5|4048.5|4049|4047.5|680
1630492940000|2021-09-01 10:42:20|||||||||33
1630492950000|2021-09-01 10:42:30|4050|4049|4049.5|4049|4050|4049.5|4049.5|4049|912
1630492970000|2021-09-01 10:42:50|4049|4048.5|4049.5|4048.5|4049.5|4048.5|4049|4048.5|631
1630492980000|2021-09-01 10:43:00|4049|4049|4049|4048.5|4049.5|4049|4049|4048.5|1011
1630492990000|2021-09-01 10:43:10|4049.5||4049.5||4049.5||4049||187
1630493000000|2021-09-01 10:43:20|4049|4048|4049|4048|4049|4048|4048.5|4048|906
1630493010000|2021-09-01 10:43:30|||||||||194
1630493020000|2021-09-01 10:43:40|4048.5|4048.5|4048.5|4048|4048.5|4048.5|4048.5|4048|175
1630493030000|2021-09-01 10:43:50|4049|4048.5|4050|4049|4050.5|4049.5|4048.5|4048|3181
1630493040000|2021-09-01 10:44:00|4049.5|4048.5|4049.5|4048.5|4049.5|4048.5|4049|4048.5|71
1630493070000|2021-09-01 10:44:30|4049||4049.5||4049.5||4049||0
1630493090000|2021-09-01 10:44:50|4049||4049||4049.5||4049||104
1630493100000|2021-09-01 10:45:00|4048.5|4048|4049.5|4048.5|4049.5|4048.5|4048.5|4048|981
1630493110000|2021-09-01 10:45:10|4050||4050||4050||4050||50
1630493120000|2021-09-01 10:45:20|4050.5|4049|4050.5|4049.5|4050.5|4049.5|4050.5|4049|28
1630493140000|2021-09-01 10:45:40|4050||4050.5||4050.5||4050||0
1630493150000|2021-09-01 10:45:50|4050||4050||4050||4050||26
1630493160000|2021-09-01 10:46:00|4049.5|4049|4050|4049.5|4050|4049.5|4049.5|4049|1928
1630493230000|2021-09-01 10:47:10||4049||4049.5||4049.5||4049|420
1630493260000|2021-09-01 10:47:40|||||||||2
1630493270000|2021-09-01 10:47:50|||||||||8
1630493290000|2021-09-01 10:48:10|4049.5|4049|4049|4048.5|4049.5|4049|4049|4048.5|788
1630493330000|2021-09-01 10:48:50|4048.5|4048|4048.5|4048|4048.5|4048|4048.5|4048|226
1630493340000|2021-09-01 10:49:00|4049|4048.5|4049|4048.5|4049|4048.5|4048.5|4048|1972
1630493350000|2021-09-01 10:49:10|4048.5|4048|4049|4048.5|4049|4048.5|4048.5|4048|228
1630493360000|2021-09-01 10:49:20|||||||||46
1630493380000|2021-09-01 10:49:40|||||||||24
1630493390000|2021-09-01 10:49:50||4048||4048.5||4048.5||4048|425
1630493400000|2021-09-01 10:50:00|||||||||37
1630493410000|2021-09-01 10:50:10|4049.5|4049|4049.5|4049|4049.5|4049|4049.5|4049|861
1630493430000|2021-09-01 10:50:30|4049|4048.5|4048.5|4047.5|4049.5|4049|4048.5|4047.5|1788
1630493450000|2021-09-01 10:50:50|4048|4047|4047.5|4046.5|4048|4047|4047.5|4046.5|140
1630493460000|2021-09-01 10:51:00|4048|4046|4048.5|4047.5|4048.5|4048|4048|4046|2175
1630493470000|2021-09-01 10:51:10|||||||||476
1630493480000|2021-09-01 10:51:20|4048|4047|4048|4047|4048.5|4047|4048|4047|0
1630493500000|2021-09-01 10:51:40|4047.5|4047.5|4048|4047|4048|4047.5|4047.5|4047|107
1630493510000|2021-09-01 10:51:50|4047.5|4047.5|4047.5|4047|4047.5|4047.5|4047.5|4047|73
1630493520000|2021-09-01 10:52:00|4048|4047.5|4048|4047.5|4048|4047.5|4048|4047.5|613
1630493540000|2021-09-01 10:52:20||4047||4047.5||4047.5||4047|0
1630493550000|2021-09-01 10:52:30|4048.5|4048|4048.5|4048|4048.5|4048|4048.5|4048|303
1630493560000|2021-09-01 10:52:40|4048|4047.5|4048.5|4048|4048.5|4048|4048|4047.5|97
1630493580000|2021-09-01 10:53:00|4048|4047.5|4047.5|4046.5|4048|4047.5|4047|4046.5|1298
1630493590000|2021-09-01 10:53:10|4047|4046|4046|4045.5|4047.5|4046|4045.5|4045|2029
1630493600000|2021-09-01 10:53:20|4045.5|4045|4045.5|4044.5|4045.5|4045|4045|4044.5|125
1630493610000|2021-09-01 10:53:30|4045|4045|4045.5|4044.5|4045.5|4045|4045|4044.5|100
1630493630000|2021-09-01 10:53:50|4045||4045.5||4045.5||4045||1
1630493640000|2021-09-01 10:54:00|4045||4045||4045||4045||0
1630493650000|2021-09-01 10:54:10|4045.5|4045|4045.5|4044.5|4046.5|4046|4045.5|4044.5|1358
1630493660000|2021-09-01 10:54:20|||||||||60
1630493680000|2021-09-01 10:54:40||4045||4045||4045||4045|556
1630493690000|2021-09-01 10:54:50|4046||4046||4046||4046||285
1630493700000|2021-09-01 10:55:00|4046.5|4045.5|4047|4046|4047.5|4046.5|4046.5|4045|721
1630493710000|2021-09-01 10:55:10|4047.5|4046.5|4046.5|4046|4047.5|4046.5|4046.5|4046|1174
1630493720000|2021-09-01 10:55:20|4047|4046.5|4047|4046|4047|4046.5|4046.5|4046|538
1630493730000|2021-09-01 10:55:30|4047.5||4047.5||4047.5||4047.5||0
1630493740000|2021-09-01 10:55:40|4047||4047||4047||4047||0
1630493760000|2021-09-01 10:56:00|4046.5|4045.5|4045.5|4044.5|4046.5|4045.5|4045.5|4044.5|2324
1630493770000|2021-09-01 10:56:10|4045||4045||4045||4045||123
1630493780000|2021-09-01 10:56:20|||||||||1
1630493790000|2021-09-01 10:56:30|4044.5|4044|4044.5|4044|4044.5|4044|4044.5|4044|423
1630493800000|2021-09-01 10:56:40|4045|4044.5|4045.5|4044.5|4045.5|4044.5|4045|4044.5|1123
1630493810000|2021-09-01 10:56:50|4046||4046||4046||4046||170
1630493820000|2021-09-01 10:57:00|4045.5||4045||4045.5||4045||0
1630493830000|2021-09-01 10:57:10|4044.5|4044|4045|4044|4045|4044|4044.5|4044|612
1630493840000|2021-09-01 10:57:20|4044.5|4044.5|4044.5|4043.5|4045|4044.5|4044|4043.5|547
1630493850000|2021-09-01 10:57:30|4045|4044|4045|4044|4045|4044|4044.5|4043.5|536
1630493860000|2021-09-01 10:57:40|||||||||110
1630493870000|2021-09-01 10:57:50|4045.5|4044.5|4046|4045|4046|4045|4045.5|4044.5|301
1630493880000|2021-09-01 10:58:00|4045.5||4045.5||4045.5||4045.5||554
1630493890000|2021-09-01 10:58:10|4046|4045.5|4046|4045.5|4046.5|4045.5|4046|4045.5|1898
1630493900000|2021-09-01 10:58:20|4046.5|4045|4046.5|4045.5|4046.5|4046|4046|4045|344
1630493920000|2021-09-01 10:58:40|4047|4046|4047.5|4046.5|4048|4047.5|4047|4045.5|3474
1630493970000|2021-09-01 10:59:30|||||||||40
1630493980000|2021-09-01 10:59:40|4048|4047|4048.5|4047.5|4048.5|4047.5|4048|4046.5|2288
1630493990000|2021-09-01 10:59:50|4049|4048|4049|4048|4049|4048|4049|4048|645
1630494000000|2021-09-01 11:00:00|4049.5|4048.5|4049.5|4048.5|4050|4048.5|4049|4048.5|610
1630494010000|2021-09-01 11:00:10|4050||4049||4050||4049||158
1630494020000|2021-09-01 11:00:20|4048.5|4048|4049|4048.5|4049|4048.5|4048.5|4048|5141
1630494030000|2021-09-01 11:00:30|4049.5|4049|4049.5|4049|4050|4049|4049.5|4049|1624
1630494040000|2021-09-01 11:00:40|4050|4049.5|4049.5|4049|4050|4049.5|4049.5|4049|241
1630494050000|2021-09-01 11:00:50|4050||4049.5||4050||4049.5||107
1630494060000|2021-09-01 11:01:00|4050|4049.5|4050.5|4050|4051|4050|4049.5|4049.5|654
1630494070000|2021-09-01 11:01:10|4050|4049.5|4050|4049.5|4050|4049.5|4050|4049.5|127
1630494080000|2021-09-01 11:01:20|4050.5|4050|4050.5|4050|4050.5|4050|4050.5|4050|0
1630494090000|2021-09-01 11:01:30|4050|4049.5|4050.5|4050|4051|4050|4050|4049.5|18387
1630494100000|2021-09-01 11:01:40|4050|4049.5|4050|4049.5|4050.5|4049.5|4050|4049.5|936
1630494110000|2021-09-01 11:01:50|4049.5|4049|4049.5|4049|4050|4049.5|4049.5|4049|1411
1630494120000|2021-09-01 11:02:00|4050|4049.5|4050.5|4050|4051|4050|4049.5|4049|1824
1630494130000|2021-09-01 11:02:10|4051|4050.5|4051|4050.5|4051.5|4050.5|4051|4050.5|350
1630494140000|2021-09-01 11:02:20|4051.5||4051.5||4051.5||4051.5||605
1630494150000|2021-09-01 11:02:30||4051||4050.5||4051||4050.5|90
1630494170000|2021-09-01 11:02:50|4052|4051|4053|4052|4053|4052|4052|4051|2791
1630494180000|2021-09-01 11:03:00|4052.5|4051.5|4052.5|4051.5|4052.5|4051.5|4052|4051.5|194
1630494200000|2021-09-01 11:03:20|||||||||25
1630494210000|2021-09-01 11:03:30|4053|4052|4053.5|4052.5|4053.5|4052.5|4053|4052|1097
1630494220000|2021-09-01 11:03:40|4054||4054||4054||4054||0
1630494230000|2021-09-01 11:03:50|4053.5|4053|4054|4053|4054|4053|4053.5|4053|0
1630494240000|2021-09-01 11:04:00||4053.5||4053.5||4053.5||4053.5|0
1630494250000|2021-09-01 11:04:10|4054.5||4054||4054.5||4054||856
1630494290000|2021-09-01 11:04:50|4053.5|4053|4053|4052|4053.5|4053|4053|4052|3997
1630494300000|2021-09-01 11:05:00|||||||||6
1630494310000|2021-09-01 11:05:10|||||||||268
1630494320000|2021-09-01 11:05:20|||||||||100
1630494330000|2021-09-01 11:05:30||4052.5||4052||4052.5||4052|0
1630494340000|2021-09-01 11:05:40|4053.5|4052.5|4054|4053|4054|4053|4053.5|4052.5|1346
1630494350000|2021-09-01 11:05:50|4053.5|4052.5|4053.5|4052.5|4053.5|4052.5|4053|4052.5|738
1630494360000|2021-09-01 11:06:00|||||||||595
1630494370000|2021-09-01 11:06:10|4053||4053||4053||4053||0
1630494380000|2021-09-01 11:06:20|4053.5|4052|4052.5|4051.5|4053.5|4052.5|4052.5|4051.5|3585
1630494390000|2021-09-01 11:06:30|||||||||1
1630494410000|2021-09-01 11:06:50|4053|4052|4052.5|4052|4053|4052.5|4052.5|4052|774
1630494450000|2021-09-01 11:07:30|4053|4052.5|4053|4052.5|4053.5|4052.5|4053|4052|698
1630494460000|2021-09-01 11:07:40|||||||||120
1630494480000|2021-09-01 11:08:00|4052.5|4052|4051|4050|4052.5|4052|4051|4050|2441
1630494490000|2021-09-01 11:08:10||4050.5||4050||4050.5||4050|28
1630494500000|2021-09-01 11:08:20|||||||||271
1630494510000|2021-09-01 11:08:30|||||||||75
1630494520000|2021-09-01 11:08:40|4050.5|4049.5|4050.5|4050|4051|4050|4049.5|4049|8433
1630494530000|2021-09-01 11:08:50||4049.5||4049.5||4049.5||4049.5|2744
1630494540000|2021-09-01 11:09:00|4050|4049|4050|4048.5|4050.5|4049|4049|4048|2579
1630494550000|2021-09-01 11:09:10|4049.5|4048|4050|4049|4050|4049.5|4048|4047.5|8424
1630494560000|2021-09-01 11:09:20|4049.5||4050||4050||4049.5||1
1630494590000|2021-09-01 11:09:50|4050.5|4049.5|4050|4049|4050.5|4050|4049.5|4049|1500
1630494600000|2021-09-01 11:10:00|4049.5|4048.5|4049|4048.5|4049.5|4048.5|4049|4048.5|2380
1630494620000|2021-09-01 11:10:20|4048.5|4048|4048|4047.5|4048.5|4048|4048|4047.5|1807
1630494630000|2021-09-01 11:10:30|4048.5|4048|4048.5|4047.5|4049|4048.5|4048.5|4047.5|871
1630494650000|2021-09-01 11:10:50|||||||||300
1630494660000|2021-09-01 11:11:00|4049|4048|4049|4048|4049|4048.5|4049|4048|1851
1630494670000|2021-09-01 11:11:10|||||||||5
1630494680000|2021-09-01 11:11:20|4048.5|4047.5|4049|4047.5|4049|4047.5|4048|4047.5|1547
1630494690000|2021-09-01 11:11:30|4048.5|4048|4048.5|4048|4048.5|4048|4048.5|4048|70
1630494700000|2021-09-01 11:11:40|4049||4049||4049||4049||45
1630494710000|2021-09-01 11:11:50||4048.5||4048||4048.5||4048|75
1630494730000|2021-09-01 11:12:10|||||||||2250
1630494740000|2021-09-01 11:12:20|||||||||18845
1630494760000|2021-09-01 11:12:40||4048.5||4048||4048.5||4048|0
1630494770000|2021-09-01 11:12:50|4049.5|4048.5|4050.5|4049.5|4050.5|4049.5|4049.5|4048.5|1332
1630494780000|2021-09-01 11:13:00|||||||||51
1630494790000|2021-09-01 11:13:10|4050||4050.5||4050.5||4050||12
1630494800000|2021-09-01 11:13:20|4050||4050.5||4050.5||4050||0
1630494810000|2021-09-01 11:13:30|4051|4050|4050.5|4050|4051|4050|4050.5|4050|102
1630494830000|2021-09-01 11:13:50|||||||||49
1630494840000|2021-09-01 11:14:00|4050|4049.5|4050|4049.5|4050.5|4050|4050|4049.5|2857
1630494860000|2021-09-01 11:14:20|4050.5|4050|4050.5|4049.5|4051|4050|4050.5|4049.5|1454
1630494870000|2021-09-01 11:14:30|4050||4050||4050||4050||379
1630494890000|2021-09-01 11:14:50|||||||||52
1630494900000|2021-09-01 11:15:00|4049.5|4049|4050|4049|4050|4049|4049.5|4049|177
1630494910000|2021-09-01 11:15:10|4049.5|4048.5|4049|4048|4050|4048.5|4049|4048|1236
1630494920000|2021-09-01 11:15:20|4048.5||4048.5||4048.5||4048.5||1194
1630494940000|2021-09-01 11:15:40|4048|4047.5|4048|4047.5|4048|4047.5|4048|4047.5|487
1630494950000|2021-09-01 11:15:50|||||||||2597
1630494960000|2021-09-01 11:16:00|||||||||106
1630494970000|2021-09-01 11:16:10|4048.5|4048|4049.5|4048.5|4049.5|4048.5|4048.5|4048|1605
1630494990000|2021-09-01 11:16:30||4049||4048.5||4049||4048.5|993
1630495010000|2021-09-01 11:16:50|4050|4049|4050.5|4049.5|4050.5|4049.5|4050|4049|475
1630495020000|2021-09-01 11:17:00||4050||4049.5||4050||4049.5|0
1630495060000|2021-09-01 11:17:40|||||||||208
1630495080000|2021-09-01 11:18:00|||||||||2000
1630495140000|2021-09-01 11:19:00|4050|4050|4050|4049|4050.5|4050|4049.5|4049|3515
1630495150000|2021-09-01 11:19:10|||||||||97
1630495170000|2021-09-01 11:19:30||4049.5||4049.5||4049.5||4049.5|0
1630495180000|2021-09-01 11:19:40|4050.5|4050|4050|4049.5|4050.5|4050|4050|4049.5|2533
1630495200000|2021-09-01 11:20:00|4050.5|4050|4051|4050|4051|4050.5|4050.5|4050|662
1630495220000|2021-09-01 11:20:20|4050.5|4049.5|4050.5|4049.5|4050.5|4049.5|4050|4049.5|1822
1630495260000|2021-09-01 11:21:00|4050|4050|4050.5|4050|4050.5|4050|4050|4049.5|674
1630495290000|2021-09-01 11:21:30|4051|4049.5|4051|4050.5|4051|4050.5|4051|4049.5|548
1630495300000|2021-09-01 11:21:40|4051.5|4051|4052.5|4051|4052.5|4051|4051.5|4051|360
1630495340000|2021-09-01 11:22:20|4052||4052.5||4052.5||4052||350
1630495370000|2021-09-01 11:22:50||4051.5||4051.5||4051.5||4051|20
1630495380000|2021-09-01 11:23:00||4052||4051.5||4052||4051.5|235
1630495390000|2021-09-01 11:23:10|4052||4052||4052||4052||0
1630495400000|2021-09-01 11:23:20|||||||||40
1630495420000|2021-09-01 11:23:40|||||||||160
1630495430000|2021-09-01 11:23:50|4051.5|4051|4051.5|4050.5|4051.5|4051|4051.5|4050.5|3066
1630495440000|2021-09-01 11:24:00||4051||4050.5||4051||4050.5|2231
1630495450000|2021-09-01 11:24:10|4051|4050|4051|4050|4051|4050|4051|4050|1103
1630495470000|2021-09-01 11:24:30|4050.5||4050.5||4050.5||4050.5||14
1630495480000|2021-09-01 11:24:40|||||||||271
1630495490000|2021-09-01 11:24:50|4051|4050.5|4051|4050|4051|4050.5|4050.5|4050|791
1630495500000|2021-09-01 11:25:00|||||||||325
1630495510000|2021-09-01 11:25:10|||||||||72
1630495530000|2021-09-01 11:25:30|||||||||293
1630495540000|2021-09-01 11:25:40|4051.5|4050.5|4052|4050.5|4052|4051|4051.5|4050.5|975
1630495550000|2021-09-01 11:25:50||4051||4050.5||4051||4050.5|0
1630495570000|2021-09-01 11:26:10|4051.5||4051||4051.5||4051||217
1630495590000|2021-09-01 11:26:30|4051.5|4051.5|4051.5|4050.5|4052|4051.5|4051|4050.5|716
1630495600000|2021-09-01 11:26:40|4051||4051.5||4051.5||4051||0
1630495620000|2021-09-01 11:27:00|4051|4050|4050.5|4050|4051|4050|4050.5|4050|2086
1630495640000|2021-09-01 11:27:20|4051|4050.5|4050.5|4050|4051|4050.5|4050.5|4050|2661
1630495650000|2021-09-01 11:27:30|4051|4050.5|4050.5|4050|4051|4050.5|4050.5|4050|554
1630495670000|2021-09-01 11:27:50|4051|4050.5|4050.5|4050|4051|4050.5|4050.5|4050|7545
1630495680000|2021-09-01 11:28:00|||||||||140
1630495700000|2021-09-01 11:28:20|4050|4049.5|4049.5|4049|4050|4049.5|4049.5|4049|1852
1630495710000|2021-09-01 11:28:30|4050|4049.5|4050.5|4049.5|4050.5|4049.5|4050|4049.5|1172
1630495720000|2021-09-01 11:28:40|4050|4049|4050|4049.5|4050|4049.5|4049.5|4049|25
1630495730000|2021-09-01 11:28:50|4050.5||4050.5||4050.5||4050.5||202
1630495750000|2021-09-01 11:29:10|4050|4049|4050|4049|4050.5|4049|4049.5|4049|509
1630495770000|2021-09-01 11:29:30|4049.5||4049.5||4049.5||4049.5||178
1630495780000|2021-09-01 11:29:40|4050|4049.5|4050|4049.5|4050|4049.5|4050|4049.5|702
1630495790000|2021-09-01 11:29:50|4050.5|4050|4051.5|4050.5|4051.5|4050.5|4050.5|4050|202
1630495800000|2021-09-01 11:30:00||4050||4050||4050.5||4050|0
1630495810000|2021-09-01 11:30:10|4051|4050.5|4051|4050|4051|4050.5|4051|4050|299
1630495820000|2021-09-01 11:30:20|4050.5||4050.5||4050.5||4050.5||75
1630495830000|2021-09-01 11:30:30|||||||||318
1630495840000|2021-09-01 11:30:40|4051||4051||4051||4051||349
1630495850000|2021-09-01 11:30:50|4050.5||4050.5||4050.5||4050.5||0
1630495860000|2021-09-01 11:31:00|4050|4049.5|4051|4050|4051|4050|4050|4049.5|1845
1630495870000|2021-09-01 11:31:10||4050.5||4050.5||4050.5||4050.5|1
1630495880000|2021-09-01 11:31:20|4051.5|4051|4051.5|4051|4052|4051|4051.5|4051|656
1630495890000|2021-09-01 11:31:30|||||||||271
1630495900000|2021-09-01 11:31:40|4052|4051.5|4051.5|4050.5|4052.5|4051.5|4051|4050.5|2807
1630495920000|2021-09-01 11:32:00|4051||4051.5||4051.5||4051||319
1630495950000|2021-09-01 11:32:30|4052|4051|4053|4051.5|4053|4052|4052|4051|1152
1630495960000|2021-09-01 11:32:40|4052.5|4052|4052.5|4051.5|4052.5|4052|4052|4051.5|1401
1630495970000|2021-09-01 11:32:50|4052|4052|4052.5|4051.5|4052.5|4052|4052|4051.5|93
1630495980000|2021-09-01 11:33:00|4052|4051|4051.5|4051|4052|4051|4051.5|4051|1763
1630496010000|2021-09-01 11:33:30|||||||||200
1630496030000|2021-09-01 11:33:50|4052|4051.5|4052|4051|4052|4051.5|4051.5|4051|169
1630496040000|2021-09-01 11:34:00||4051.5||4051||4051.5||4051|203
1630496070000|2021-09-01 11:34:30|4052.5|4051.5|4052.5|4051.5|4052.5|4052|4052.5|4051.5|1026
1630496110000|2021-09-01 11:35:10|4052||4052||4052||4052||204
1630496120000|2021-09-01 11:35:20|||||||||40
1630496130000|2021-09-01 11:35:30|4051.5|4051|4052|4051|4052|4051.5|4051.5|4051|1731
1630496160000|2021-09-01 11:36:00|||||||||292
1630496170000|2021-09-01 11:36:10|||||||||59
1630496210000|2021-09-01 11:36:50|4051.5|4050.5|4049.5|4049|4052|4050.5|4049.5|4049|2878
1630496220000|2021-09-01 11:37:00|4050|4049.5|4050.5|4049.5|4051|4049.5|4050|4049.5|734
1630496230000|2021-09-01 11:37:10|4051||4050.5||4051||4050.5||50
1630496240000|2021-09-01 11:37:20|4051|4050|4050.5|4050|4051|4050|4050.5|4050|562
1630496250000|2021-09-01 11:37:30|||||||||7
1630496260000|2021-09-01 11:37:40|4051|4050.5|4049.5|4048.5|4051|4050.5|4049|4048.5|4257
1630496270000|2021-09-01 11:37:50|4049|4048|4049|4048|4049|4048.5|4049|4048|1264
1630496280000|2021-09-01 11:38:00|4048.5|4047.5|4049|4048|4049|4048.5|4048|4047.5|731
1630496300000|2021-09-01 11:38:20|||||||||25
1630496320000|2021-09-01 11:38:40|4048.5||4049||4049||4048.5||407
1630496330000|2021-09-01 11:38:50|4048.5|4047.5|4048|4047|4048.5|4047.5|4047.5|4047|836
1630496340000|2021-09-01 11:39:00|||||||||52
1630496350000|2021-09-01 11:39:10|4047.5|4046.5|4047|4046|4047.5|4046.5|4047|4046|237
1630496370000|2021-09-01 11:39:30|4047.5|4046.5|4047|4046|4048|4047|4047|4046|429
1630496380000|2021-09-01 11:39:40|4047.5|4046.5|4048.5|4047.5|4048.5|4047.5|4047.5|4046.5|96
1630496390000|2021-09-01 11:39:50|4049||4049||4049||4048.5||0
1630496400000|2021-09-01 11:40:00|4048.5||4048||4048.5||4048||0
1630496410000|2021-09-01 11:40:10|4048.5|4048|4049|4048|4049|4048|4048.5|4047.5|765
1630496420000|2021-09-01 11:40:20|||||||||16
1630496430000|2021-09-01 11:40:30|4048.5||4048.5||4048.5||4048.5||17
1630496440000|2021-09-01 11:40:40|4049||4048.5||4049||4048.5||284
1630496450000|2021-09-01 11:40:50|4049|4048.5|4048.5|4048|4049|4048.5|4048.5|4048|153
1630496470000|2021-09-01 11:41:10|4049||4049||4049||4049||388
1630496510000|2021-09-01 11:41:50|||||||||2
1630496520000|2021-09-01 11:42:00|4048.5|4047.5|4049|4048|4049|4048|4048|4047.5|1962
1630496540000|2021-09-01 11:42:20|4049.5|4048.5|4050.5|4049|4050.5|4049|4049.5|4048.5|619
1630496550000|2021-09-01 11:42:30|||||||||50
1630496560000|2021-09-01 11:42:40|4051|4049.5|4050|4049.5|4051|4050|4050|4049.5|414
1630496570000|2021-09-01 11:42:50|4050.5||4050.5||4050.5||4050.5||0
1630496580000|2021-09-01 11:43:00||4050||4050||4050||4050|9
1630496590000|2021-09-01 11:43:10|4051|4050.5|4051.5|4050.5|4052|4050.5|4051|4050.5|644
1630496600000|2021-09-01 11:43:20|4052|4051|4052|4050.5|4052|4051|4052|4050.5|0
1630496630000|2021-09-01 11:43:50|4052.5|4051|4052.5|4051.5|4052.5|4051.5|4052|4051|91
1630496640000|2021-09-01 11:44:00|4053|4052|4053|4052.5|4053.5|4052.5|4053|4052|955
1630496650000|2021-09-01 11:44:10|4053.5||4053.5||4053.5||4053.5||67
1630496680000|2021-09-01 11:44:40|4054|4053|4054.5|4053.5|4055|4054|4054|4053|145
1630496690000|2021-09-01 11:44:50|4055|4054|4055.5|4054.5|4055.5|4054.5|4054.5|4053.5|85
1630496700000|2021-09-01 11:45:00|4055|4054|4054.5|4054|4055|4054|4054.5|4054|16
1630496720000|2021-09-01 11:45:20|4054|4053.5|4054|4053.5|4054|4053.5|4054|4053.5|1680
1630496730000|2021-09-01 11:45:30|4053.5|4053|4053.5|4052.5|4054|4053.5|4053|4052.5|2292
1630496780000|2021-09-01 11:46:20|||||||||152
1630496800000|2021-09-01 11:46:40|4053||4053||4053||4053||186
1630496810000|2021-09-01 11:46:50|4053.5|4053|4053.5|4052.5|4053.5|4053|4053|4052.5|335
1630496820000|2021-09-01 11:47:00|||||||||518
1630496830000|2021-09-01 11:47:10|4053||4053||4053||4053||0
1630496840000|2021-09-01 11:47:20|4052.5|4052|4052.5|4052|4053|4052.5|4052.5|4052|1070
1630496860000|2021-09-01 11:47:40|4052|4051.5|4052.5|4051.5|4052.5|4051.5|4052|4051.5|213
1630496870000|2021-09-01 11:47:50|4052||4052||4052.5||4052||377
1630496880000|2021-09-01 11:48:00|4052.5|4052|4052.5|4051.5|4052.5|4052|4052.5|4051.5|47
1630496890000|2021-09-01 11:48:10|4052||4052||4052||4052||0
1630496910000|2021-09-01 11:48:30|4052.5|4052|4052.5|4051.5|4052.5|4052|4052|4051.5|251
1630496920000|2021-09-01 11:48:40|||||||||315
1630496940000|2021-09-01 11:49:00|4052||4052||4052.5||4052||0
1630496950000|2021-09-01 11:49:10|4052.5|4052|4052.5|4051.5|4052.5|4052|4052.5|4051.5|142
1630496960000|2021-09-01 11:49:20|||||||||10
1630497000000|2021-09-01 11:50:00|4052||4052||4052||4052||150
1630497030000|2021-09-01 11:50:30|4051.5|4051|4051|4050.5|4051.5|4051|4051|4050.5|2088
1630497040000|2021-09-01 11:50:40|4050.5|4050|4051|4050.5|4051|4050.5|4050.5|4050|889
1630497050000|2021-09-01 11:50:50|||||||||47
1630497060000|2021-09-01 11:51:00||4050||4050||4050||4050|0
1630497080000|2021-09-01 11:51:20|4050.5|4049.5|4051|4050|4051|4050|4050|4049|2791
1630497090000|2021-09-01 11:51:30|4050.5||4050.5||4051||4050.5||0
1630497100000|2021-09-01 11:51:40|||||||||162
1630497110000|2021-09-01 11:51:50|4051|4050.5|4051|4050|4051|4050.5|4051|4050|982
1630497120000|2021-09-01 11:52:00|4050.5||4050.5||4050.5||4050.5||34
1630497130000|2021-09-01 11:52:10|4050|4049.5|4050|4049.5|4050|4049.5|4050|4049.5|1060
1630497140000|2021-09-01 11:52:20|4049.5|4049|4049.5|4049|4050|4049.5|4049.5|4049|1477
1630497170000|2021-09-01 11:52:50|||||||||113
1630497180000|2021-09-01 11:53:00|4049|4048.5|4049.5|4048.5|4050|4049|4049|4048.5|4344
1630497190000|2021-09-01 11:53:10|4049||4049||4049||4049||355
1630497200000|2021-09-01 11:53:20|4049.5|4048|4048.5|4048|4049.5|4048.5|4048.5|4048|1318
1630497210000|2021-09-01 11:53:30|4048|4047.5|4048|4047.5|4048.5|4048|4048|4047.5|1959
1630497220000|2021-09-01 11:53:40|4048.5|4048|4048.5|4048|4048.5|4048|4048|4048|0
1630497230000|2021-09-01 11:53:50|4049|4048.5|4049|4048|4049.5|4048.5|4049|4048|327
1630497240000|2021-09-01 11:54:00|4048.5|4048.5|4049|4048.5|4049|4048.5|4048.5|4048|35
1630497250000|2021-09-01 11:54:10|4049.5|4049|4049|4048|4050|4049|4049|4048|3329
1630497260000|2021-09-01 11:54:20|4048.5||4049||4049||4048.5||0
1630497300000|2021-09-01 11:55:00|4048.5||4048.5||4048.5||4048.5||31
1630497310000|2021-09-01 11:55:10|4048|4047.5|4047|4046|4048.5|4047.5|4047|4046|4063
1630497340000|2021-09-01 11:55:40|4046.5|4045.5|4046.5|4045.5|4046.5|4045.5|4046.5|4045.5|5
1630497350000|2021-09-01 11:55:50|4046|4046|4046.5|4045.5|4046.5|4046|4046|4045.5|908
1630497370000|2021-09-01 11:56:10|4046|4046|4047|4046.5|4047.5|4046.5|4046|4046|1671
1630497380000|2021-09-01 11:56:20|4047.5|4047|4048|4046.5|4048|4047|4047.5|4046.5|1015
1630497390000|2021-09-01 11:56:30|4048.5|4047|4048.5|4047.5|4048.5|4047.5|4048|4047|124
1630497400000|2021-09-01 11:56:40|4048||4048.5||4048.5||4048||0
1630497420000|2021-09-01 11:57:00|4048||4048.5||4048.5||4048||0
1630497430000|2021-09-01 11:57:10|||||||||329
1630497450000|2021-09-01 11:57:30|4049|4048.5|4049.5|4048.5|4049.5|4049|4049|4048.5|836
1630497460000|2021-09-01 11:57:40|4050||4050||4050||4050||0
1630497470000|2021-09-01 11:57:50|4049.5|4048|4048|4047.5|4050|4048|4048|4047.5|4135
1630497490000|2021-09-01 11:58:10|4047.5|4047|4047.5|4047|4048|4047.5|4047.5|4047|1630
1630497500000|2021-09-01 11:58:20|4048||4048||4048||4048||0
1630497520000|2021-09-01 11:58:40||4047.5||4047.5||4047.5||4047.5|0
1630497530000|2021-09-01 11:58:50|4048.5|4048|4048.5|4047.5|4048.5|4048|4048|4047.5|528
1630497540000|2021-09-01 11:59:00|4048|4047|4047|4046.5|4048|4047.5|4047|4046.5|2992
1630497550000|2021-09-01 11:59:10|||||||||201
1630497560000|2021-09-01 11:59:20|4046.5|4046|4047|4046.5|4047|4046.5|4046.5|4046|112
1630497580000|2021-09-01 11:59:40|||||||||87
1630497600000|2021-09-01 12:00:00|4046.5|4046|4047|4046.5|4047|4046.5|4046.5|4046|950
1630497610000|2021-09-01 12:00:10|4047.5|4047|4048|4047|4048|4047.5|4047|4046.5|611
1630497620000|2021-09-01 12:00:20|4047.5||4047.5||4048||4047.5||540
1630497630000|2021-09-01 12:00:30|||||||||21
1630497640000|2021-09-01 12:00:40|4048||4047.5||4048||4047.5||321
1630497650000|2021-09-01 12:00:50|4048||4048||4048||4048||0
1630497660000|2021-09-01 12:01:00|4047.5||4047.5||4047.5||4047.5||0
1630497670000|2021-09-01 12:01:10|4048||4048||4048.5||4047.5||1089
1630497680000|2021-09-01 12:01:20|4047.5|4047.5|4048|4047.5|4048|4047.5|4047.5|4047|265
1630497690000|2021-09-01 12:01:30|4048.5|4048|4048.5|4047.5|4049|4048|4048.5|4047.5|216
1630497700000|2021-09-01 12:01:40|4049|4048|4049|4048.5|4049|4048.5|4048.5|4048|832
1630497710000|2021-09-01 12:01:50|4048.5|4048|4049|4048.5|4049|4048.5|4048.5|4048|63
1630497730000|2021-09-01 12:02:10|4049.5|4049|4049|4048.5|4049.5|4049|4049|4048.5|917
1630497740000|2021-09-01 12:02:20|4049.5||4049.5||4049.5||4049.5||0
1630497750000|2021-09-01 12:02:30|4050|4049|4050|4049|4050|4049|4049.5|4049|277
1630497760000|2021-09-01 12:02:40|4049.5||4049.5||4050||4049.5||364
1630497770000|2021-09-01 12:02:50|4049|4048.5|4049.5|4049|4049.5|4049|4049|4048.5|1266
1630497780000|2021-09-01 12:03:00|||||||||16
1630497790000|2021-09-01 12:03:10|4049|4048.5|4048|4047|4049|4048.5|4048|4047|2699
1630497800000|2021-09-01 12:03:20|4047.5||4048||4048||4047.5||61
1630497830000|2021-09-01 12:03:50|4047.5||4047.5||4047.5||4047.5||0
1630497840000|2021-09-01 12:04:00|||||||||216
1630497850000|2021-09-01 12:04:10|4047|4046.5|4047|4046.5|4047.5|4046.5|4047|4046.5|1063
1630497870000|2021-09-01 12:04:30|4047.5|4047|4047|4046.5|4047.5|4047|4047|4046.5|1007
1630497900000|2021-09-01 12:05:00|4047.5||4047||4047.5||4047||765
1630497930000|2021-09-01 12:05:30|4047.5|4047|4047.5|4047|4047.5|4047|4047|4046.5|244
1630497960000|2021-09-01 12:06:00|||||||||150
1630497980000|2021-09-01 12:06:20|4047|4046.5|4047.5|4046.5|4047.5|4047|4047|4046.5|446
1630497990000|2021-09-01 12:06:30|4048|4047|4049|4048|4049|4048.5|4048|4047|1237
1630498000000|2021-09-01 12:06:40||4047.5||4047.5||4047.5||4047.5|0
1630498010000|2021-09-01 12:06:50|4048.5||4048.5||4048.5||4048.5||0
1630498030000|2021-09-01 12:07:10|4049|4048|4049|4048.5|4049.5|4048.5|4049|4047.5|732
1630498040000|2021-09-01 12:07:20|4048.5|4048|4049|4048.5|4049|4048.5|4048.5|4048|261
1630498050000|2021-09-01 12:07:30|4048.5|4048|4048.5|4048|4048.5|4048|4048.5|4048|700
1630498070000|2021-09-01 12:07:50|||||||||291
1630498090000|2021-09-01 12:08:10|4048|4047.5|4047.5|4047|4048.5|4047.5|4047.5|4047|2581
1630498100000|2021-09-01 12:08:20|4048||4048||4048||4048||40
1630498110000|2021-09-01 12:08:30|||||||||443
1630498120000|2021-09-01 12:08:40|4047.5||4048||4048||4047.5||100
1630498130000|2021-09-01 12:08:50|4047.5||4048||4048||4047.5||0
1630498150000|2021-09-01 12:09:10|4047.5||4047.5||4047.5||4047.5||0
1630498160000|2021-09-01 12:09:20|4048|4047.5|4047|4046.5|4048|4047.5|4047|4046.5|1035
1630498170000|2021-09-01 12:09:30|4047.5|4047|4047.5|4046.5|4047.5|4047|4047.5|4046.5|441
1630498200000|2021-09-01 12:10:00||4047||4047||4047||4047|0
1630498210000|2021-09-01 12:10:10|4048|4047.5|4048|4047|4048|4047.5|4048|4047|465
1630498220000|2021-09-01 12:10:20|||||||||185
1630498240000|2021-09-01 12:10:40|4048.5|4047.5|4047.5|4047|4048.5|4047.5|4047.5|4047|392
1630498250000|2021-09-01 12:10:50|4048||4047.5||4048||4047.5||443
1630498260000|2021-09-01 12:11:00|4048|4046.5|4047.5|4047|4048|4047|4047|4046.5|1098
1630498270000|2021-09-01 12:11:10|4047|4046.5|4047.5|4047|4047.5|4047|4047|4046.5|305
1630498290000|2021-09-01 12:11:30|4047|4046.5|4047.5|4047|4047.5|4047|4047|4046.5|466
1630498300000|2021-09-01 12:11:40|||||||||8
1630498310000|2021-09-01 12:11:50|||||||||864
1630498320000|2021-09-01 12:12:00|4048||4047.5||4048||4047.5||489
1630498370000|2021-09-01 12:12:50|4048||4048||4048||4048||1
1630498380000|2021-09-01 12:13:00|||||||||194
1630498390000|2021-09-01 12:13:10|4047.5|4047.5|4047.5|4047|4047.5|4047.5|4047.5|4047|30
1630498410000|2021-09-01 12:13:30|||||||||145
1630498420000|2021-09-01 12:13:40|4047|4046.5|4047|4046.5|4047|4047|4047|4046.5|1261
1630498430000|2021-09-01 12:13:50|4047.5||4047.5||4047.5||4047.5||40
1630498440000|2021-09-01 12:14:00|4047||4047.5||4047.5||4047||0
1630498450000|2021-09-01 12:14:10||4047||4046.5||4047||4046.5|432
1630498480000|2021-09-01 12:14:40|4048|4047|4048|4047.5|4048.5|4047.5|4048|4047|1056
1630498490000|2021-09-01 12:14:50|4047.5|4047|4048|4047|4048.5|4047.5|4047|4046.5|3660
1630498500000|2021-09-01 12:15:00|4047.5|4046.5|4047.5|4047|4048|4047|4047.5|4046.5|3426
1630498510000|2021-09-01 12:15:10|4047|4046.5|4047|4046|4047|4047|4046.5|4046|2637
1630498520000|2021-09-01 12:15:20|4046.5||4046.5||4046.5||4046.5||2
1630498530000|2021-09-01 12:15:30|4046|4045.5|4046|4045.5|4046|4045.5|4046|4045.5|486
1630498540000|2021-09-01 12:15:40|4046.5|4046|4046.5|4046|4046.5|4046|4046.5|4046|318
1630498550000|2021-09-01 12:15:50|||||||||200
1630498560000|2021-09-01 12:16:00|4046|4045.5|4047.5|4046.5|4047.5|4046.5|4046|4045.5|1641
1630498570000|2021-09-01 12:16:10||4046||4046||4046||4046|0
1630498580000|2021-09-01 12:16:20|4047||4047||4047||4047||0
1630498590000|2021-09-01 12:16:30|||||||||147
1630498620000|2021-09-01 12:17:00|4046.5||4047||4047||4046.5||0
1630498630000|2021-09-01 12:17:10|4047.5|4046.5|4048|4047|4048|4047|4047.5|4046.5|290
1630498640000|2021-09-01 12:17:20||4047.5||4047.5||4047.5||4047.5|0
1630498650000|2021-09-01 12:17:30|4047.5|4047|4047.5|4046.5|4048|4047|4047|4046.5|2046
1630498660000|2021-09-01 12:17:40|4048|4047|4048|4047|4048|4047.5|4047.5|4047|918
1630498670000|2021-09-01 12:17:50|4047.5||4047.5||4047.5||4047.5||0
1630498680000|2021-09-01 12:18:00|4048|4047.5|4048|4047|4048.5|4047.5|4048|4047|944
1630498690000|2021-09-01 12:18:10|4048.5|4047.5|4049|4048|4049|4048|4048|4047.5|1014
1630498710000|2021-09-01 12:18:30|4049.5|4048.5|4050.5|4049.5|4050.5|4050|4049.5|4048.5|2495
1630498720000|2021-09-01 12:18:40|4051|4050|4050.5|4050|4051.5|4051|4050|4049.5|2823
1630498730000|2021-09-01 12:18:50|4050|4049.5|4050.5|4050|4050.5|4050|4050|4049.5|179
1630498740000|2021-09-01 12:19:00|||||||||24
1630498750000|2021-09-01 12:19:10|4050|4049.5|4050|4049|4050|4049.5|4050|4049|1572
1630498760000|2021-09-01 12:19:20|4049.5|4049.5|4050.5|4050|4050.5|4050|4049.5|4049.5|482
1630498770000|2021-09-01 12:19:30|4051|4049.5|4051|4049.5|4051|4049.5|4051|4049.5|20
1630498780000|2021-09-01 12:19:40|4051.5|4050|4053|4051.5|4053|4051.5|4051.5|4049.5|1368
1630498790000|2021-09-01 12:19:50|4052.5||4052.5||4052.5||4052.5||0
1630498800000|2021-09-01 12:20:00|4052|4051|4050|4049.5|4052.5|4051|4050|4049.5|1788
1630498810000|2021-09-01 12:20:10|||||||||359
1630498820000|2021-09-01 12:20:20|4049.5|4049|4049.5|4049|4050|4049.5|4049.5|4049|633
1630498830000|2021-09-01 12:20:30|4050|4049.5|4050.5|4049.5|4050.5|4049.5|4049.5|4049|817
1630498840000|2021-09-01 12:20:40|4051|4050|4052|4050.5|4052|4050.5|4050.5|4050|0
1630498850000|2021-09-01 12:20:50|4051.5||4051.5||4052||4051.5||493
1630498860000|2021-09-01 12:21:00|4052|4051|4052.5|4051|4052.5|4051.5|4052|4051|1308
1630498870000|2021-09-01 12:21:10|4053|4051.5|4053|4052|4053.5|4052|4052.5|4051.5|8
1630498880000|2021-09-01 12:21:20|4053.5|4052.5|4054|4053|4054.5|4053|4053.5|4052.5|21
1630498900000|2021-09-01 12:21:40|||||||||569
1630498910000|2021-09-01 12:21:50|4053.5||4054||4054||4053.5||0
1630498920000|2021-09-01 12:22:00|4053|4052.5|4053.5|4053|4054|4053|4053|4052.5|4865
1630498930000|2021-09-01 12:22:10|4053|4052.5|4053.5|4052.5|4053.5|4052.5|4053|4052.5|308
1630498940000|2021-09-01 12:22:20|4054|4053|4053|4052.5|4054|4053|4053|4052.5|738
1630498950000|2021-09-01 12:22:30|4053.5|4053|4054|4053|4054|4053|4053.5|4052.5|0
1630498960000|2021-09-01 12:22:40|4054.5|4052.5|4054.5|4053.5|4054.5|4053.5|4054.5|4052.5|795
1630498980000|2021-09-01 12:23:00|4054||4054||4054||4054||4
1630499000000|2021-09-01 12:23:20|||||||||9
1630499020000|2021-09-01 12:23:40|4054.5|4054|4055.5|4054.5|4055.5|4054.5|4054.5|4054|377
1630499030000|2021-09-01 12:23:50|4055||4055||4055||4055||0
1630499040000|2021-09-01 12:24:00|4054.5|4054|4054.5|4053.5|4055|4054.5|4054.5|4053.5|1438
1630499050000|2021-09-01 12:24:10|4055|4054|4055|4054|4055.5|4054.5|4054.5|4054|1352
1630499060000|2021-09-01 12:24:20|4054.5|4053.5|4055|4054|4055|4054|4054.5|4053.5|744
1630499070000|2021-09-01 12:24:30|4054.5||4055||4055||4054.5||0
1630499090000|2021-09-01 12:24:50|4054.5|4054.5|4055|4054.5|4055|4054.5|4054.5|4054.5|12
1630499100000|2021-09-01 12:25:00|4054.5|4054|4055|4054|4055|4054|4054.5|4054|289
1630499110000|2021-09-01 12:25:10|4054.5||4054.5||4054.5||4054.5||0
1630499120000|2021-09-01 12:25:20|4055|4053.5|4053.5|4053|4055|4053.5|4053.5|4053|2258
1630499130000|2021-09-01 12:25:30|4054||4054||4054||4053.5||0
1630499140000|2021-09-01 12:25:40|4053.5||4053.5||4053.5||4053.5||0
1630499160000|2021-09-01 12:26:00|||||||||297
1630499190000|2021-09-01 12:26:30|4054|4053.5|4053.5|4053|4054|4053.5|4053.5|4053|148
1630499210000|2021-09-01 12:26:50|4054|4053.5|4053.5|4053|4054|4053.5|4053.5|4053|528
1630499220000|2021-09-01 12:27:00|4053|4052.5|4053|4052.5|4053|4053|4053|4052.5|988
1630499230000|2021-09-01 12:27:10|||||||||380
1630499260000|2021-09-01 12:27:40|4053.5|4053|4053.5|4052.5|4054|4053.5|4053.5|4052.5|706
1630499270000|2021-09-01 12:27:50|4053||4053||4053||4053||0
1630499280000|2021-09-01 12:28:00|||||||||3
1630499300000|2021-09-01 12:28:20|4053.5|4053|4054.5|4053.5|4054.5|4053.5|4053.5|4053|1119
1630499320000|2021-09-01 12:28:40|4055|4054|4056|4055|4056|4055|4055|4054|1186
1630499330000|2021-09-01 12:28:50|4055.5|4055.5|4055.5|4055|4055.5|4055.5|4055|4054.5|461
1630499340000|2021-09-01 12:29:00|||||||||39
1630499360000|2021-09-01 12:29:20|4055|4054.5|4054.5|4053.5|4055.5|4054.5|4054.5|4053.5|2088
1630499370000|2021-09-01 12:29:30|4055|4054|4055.5|4054|4055.5|4054.5|4055|4054|627
1630499380000|2021-09-01 12:29:40|4055|4053.5|4054|4053|4055|4053.5|4053.5|4053|702
1630499400000|2021-09-01 12:30:00|4053.5||4053.5||4053.5||4053.5||0
1630499410000|2021-09-01 12:30:10|4053|4052.5|4053|4052|4053|4052.5|4052.5|4052|244
1630499420000|2021-09-01 12:30:20|||||||||6
1630499440000|2021-09-01 12:30:40|4053.5|4052.5|4054|4053.5|4054|4053.5|4053.5|4052.5|871
1630499450000|2021-09-01 12:30:50|4053.5|4053|4053.5|4052.5|4054|4053.5|4053|4052.5|17992
1630499460000|2021-09-01 12:31:00|||||||||879
1630499470000|2021-09-01 12:31:10|||||||||10
1630499480000|2021-09-01 12:31:20|||||||||209
1630499490000|2021-09-01 12:31:30||4053||4053||4053||4053|7
1630499510000|2021-09-01 12:31:50|||||||||9
1630499520000|2021-09-01 12:32:00|||||||||250
1630499540000|2021-09-01 12:32:20|4053|4052.5|4053|4052.5|4053|4052.5|4053|4052.5|997
1630499550000|2021-09-01 12:32:30|4052.5|4052|4052.5|4052|4052.5|4052|4052.5|4052|973
1630499560000|2021-09-01 12:32:40|4053||4053||4053||4053||209
1630499570000|2021-09-01 12:32:50|4052.5||4053||4053||4052.5||0
1630499580000|2021-09-01 12:33:00|4052.5||4052.5||4053||4052.5||0
1630499590000|2021-09-01 12:33:10|4053||4053||4053||4053||0
1630499610000|2021-09-01 12:33:30|4053.5|4052.5|4053.5|4053|4054|4053|4053.5|4052.5|1278
1630499620000|2021-09-01 12:33:40|4054|4053.5|4054.5|4054|4054.5|4054|4054|4053.5|273
1630499630000|2021-09-01 12:33:50|4054|4053.5|4054.5|4053.5|4054.5|4053.5|4054|4053.5|117
1630499670000|2021-09-01 12:34:30|4054|4054|4054|4053.5|4054.5|4054|4054|4053.5|322
1630499680000|2021-09-01 12:34:40|4053.5|4053|4053.5|4053|4054|4053|4053.5|4053|1978
1630499700000|2021-09-01 12:35:00|4053|4052.5|4053.5|4052.5|4053.5|4053|4053|4052.5|2095
1630499730000|2021-09-01 12:35:30|4053||4053.5||4053.5||4053||5
1630499740000|2021-09-01 12:35:40|4053||4053||4053.5||4053||11
1630499750000|2021-09-01 12:35:50|4053.5||4053.5||4053.5||4053||9
1630499760000|2021-09-01 12:36:00|||||||||273
1630499770000|2021-09-01 12:36:10|4053||4053||4053||4053||0
1630499780000|2021-09-01 12:36:20|4053.5||4053||4053.5||4053||0
1630499790000|2021-09-01 12:36:30|4053.5|4053|4053|4052.5|4053.5|4053|4053|4052.5|1243
1630499810000|2021-09-01 12:36:50|4053.5|4053|4053.5|4052.5|4053.5|4053|4053.5|4052.5|639
1630499820000|2021-09-01 12:37:00|4053|4053|4053|4052.5|4053|4053|4053|4052.5|615
1630499830000|2021-09-01 12:37:10|4053.5|4053|4053.5|4053|4054|4053.5|4053.5|4052.5|4725
1630499840000|2021-09-01 12:37:20|4053|4052.5|4053.5|4052.5|4053.5|4052.5|4053|4052.5|609
1630499850000|2021-09-01 12:37:30|4053||4053.5||4053.5||4053||0
1630499860000|2021-09-01 12:37:40|4053|4052|4053|4052|4053.5|4052.5|4052.5|4052|2385
1630499880000|2021-09-01 12:38:00|4053.5|4052.5|4053|4052.5|4053.5|4053|4053|4052.5|424
1630499890000|2021-09-01 12:38:10|||||||||92
1630499900000|2021-09-01 12:38:20|4053.5|4053|4053|4052.5|4053.5|4053|4053|4052.5|423
1630499910000|2021-09-01 12:38:30|||||||||24
1630499930000|2021-09-01 12:38:50|4052.5|4052|4053|4052|4053|4052|4052.5|4052|1378
1630499940000|2021-09-01 12:39:00|||||||||395
1630499950000|2021-09-01 12:39:10|4052.5|4051.5|4050.5|4049.5|4052.5|4052|4050.5|4049.5|3023
1630499970000|2021-09-01 12:39:30|4050|4049|4050|4049|4050|4049.5|4049.5|4049|67
1630499980000|2021-09-01 12:39:40|4049.5||4049.5||4050||4049.5||178
1630499990000|2021-09-01 12:39:50|4050|4049.5|4051|4050.5|4051|4050.5|4049.5|4049|766
1630500000000|2021-09-01 12:40:00|4051.5|4051|4051|4050.5|4051.5|4051|4051|4050.5|1339
1630500010000|2021-09-01 12:40:10|4050.5|4050|4051|4050.5|4051|4050.5|4050.5|4050|17
1630500030000|2021-09-01 12:40:30|4050.5|4050|4050|4049.5|4050.5|4050|4050|4049.5|434
1630500040000|2021-09-01 12:40:40|4050.5|4050|4050.5|4050|4051|4050|4050.5|4050|252
1630500050000|2021-09-01 12:40:50|4051||4050.5||4051||4050.5||0
1630500060000|2021-09-01 12:41:00|4050|4049.5|4049|4048.5|4050|4049.5|4049|4048|1155
1630500070000|2021-09-01 12:41:10|4049.5|4049|4050|4049|4050|4049|4049|4048.5|781
1630500080000|2021-09-01 12:41:20|4049.5||4050||4050||4049.5||0
1630500100000|2021-09-01 12:41:40|4049.5|4049.5|4050|4049|4050|4049.5|4049.5|4049|263
1630500150000|2021-09-01 12:42:30|4049.5||4050||4050||4049.5||2128
1630500160000|2021-09-01 12:42:40|4049.5|4048.5|4048.5|4048|4050|4048.5|4048.5|4048|816
1630500170000|2021-09-01 12:42:50|4049|4048.5|4049|4048.5|4049|4048.5|4049|4048.5|645
1630500180000|2021-09-01 12:43:00||4048||4048||4048||4048|0
1630500230000|2021-09-01 12:43:50|4049.5|4048.5|4050|4049|4050|4049.5|4049.5|4048.5|299
1630500240000|2021-09-01 12:44:00|4049.5||4049.5||4049.5||4049.5||535
1630500250000|2021-09-01 12:44:10|4049|4048.5|4049.5|4049|4049.5|4049|4049|4048.5|561
1630500260000|2021-09-01 12:44:20|4049|4048.5|4049.5|4048.5|4049.5|4048.5|4049|4048.5|10
1630500270000|2021-09-01 12:44:30|4049|4048|4049|4048|4049|4048.5|4048.5|4048|1757
1630500290000|2021-09-01 12:44:50|4048.5||4049||4049||4048.5||0
1630500300000|2021-09-01 12:45:00|4048.5|4047.5|4048.5|4047.5|4049|4047.5|4048|4047.5|2418
1630500310000|2021-09-01 12:45:10|4049|4048|4049|4048|4049|4048.5|4049|4048|290
1630500320000|2021-09-01 12:45:20|4048.5|4047.5|4050|4048.5|4050|4049|4048.5|4047.5|580
1630500330000|2021-09-01 12:45:30|||||||||42
1630500340000|2021-09-01 12:45:40|4049.5|4049|4050.5|4050|4050.5|4050|4049.5|4049|1100
1630500350000|2021-09-01 12:45:50|4050|4049.5|4050|4049.5|4050|4049.5|4050|4049.5|126
1630500360000|2021-09-01 12:46:00|4049.5|4049|4049.5|4049|4049.5|4049|4049.5|4049|405
1630500370000|2021-09-01 12:46:10|4049|4048.5|4049|4048.5|4049|4048.5|4049|4048.5|397
1630500390000|2021-09-01 12:46:30|4048.5|4048|4047.5|4047|4048.5|4048|4047.5|4047|1547
1630500400000|2021-09-01 12:46:40|4048|4047.5|4048.5|4047.5|4048.5|4047.5|4048|4047.5|505
1630500410000|2021-09-01 12:46:50|4048|4047|4048|4047|4048|4047.5|4047.5|4047|329
1630500420000|2021-09-01 12:47:00|4047.5|4046.5|4046.5|4045.5|4047.5|4046.5|4046.5|4045.5|1241
1630500430000|2021-09-01 12:47:10|4046|4045|4046.5|4045.5|4046.5|4045.5|4046|4045|995
1630500480000|2021-09-01 12:48:00|||||||||33
1630500490000|2021-09-01 12:48:10|4046|4046|4047|4046|4047.5|4046|4046|4045.5|1910
1630500500000|2021-09-01 12:48:20|4047.5|4046.5|4048|4047|4048|4047|4047.5|4046.5|215
1630500510000|2021-09-01 12:48:30|4047.5|4046.5|4048|4047.5|4048|4047.5|4047|4046.5|189
1630500540000|2021-09-01 12:49:00|4047.5|4047|4048.5|4047.5|4048.5|4047.5|4047.5|4047|1311
1630500550000|2021-09-01 12:49:10|4049|4048|4049|4048|4049.5|4048.5|4048.5|4048|622
1630500560000|2021-09-01 12:49:20|4048.5||4049.5||4049.5||4048.5||182
1630500580000|2021-09-01 12:49:40|4050|4048.5|4050|4049|4050|4049|4049.5|4048.5|13
1630500590000|2021-09-01 12:49:50|4049.5|4048.5|4049.5|4048.5|4050|4048.5|4049|4048.5|746
1630500610000|2021-09-01 12:50:10|4049|4048|4048|4047.5|4049|4048|4048|4047.5|1472
1630500620000|2021-09-01 12:50:20|4047.5|4047|4048|4047|4048|4047.5|4047.5|4047|2174
1630500640000|2021-09-01 12:50:40|4047.5|4046.5|4047|4046|4047.5|4047|4046.5|4046|1470
1630500650000|2021-09-01 12:50:50|||||||||122
1630500660000|2021-09-01 12:51:00|4046.5|4045.5|4046|4045.5|4046.5|4046|4046|4045.5|175
1630500670000|2021-09-01 12:51:10|4045.5|4045|4045|4044|4046|4045|4045|4044|182
1630500680000|2021-09-01 12:51:20|4045.5|4044.5|4045.5|4044.5|4045.5|4044.5|4045.5|4044.5|951
1630500690000|2021-09-01 12:51:30|||||||||132
1630500700000|2021-09-01 12:51:40|4046|4045|4046|4045|4046.5|4045|4046|4045|487
1630500710000|2021-09-01 12:51:50|4046.5|4045.5|4046.5|4045.5|4046.5|4046|4046|4045.5|1115
1630500720000|2021-09-01 12:52:00|||||||||461
1630500730000|2021-09-01 12:52:10|4046|4046|4046.5|4046|4046.5|4046|4046|4046|338
1630500740000|2021-09-01 12:52:20|4046|4045.5|4046.5|4045.5|4046.5|4046|4046|4045.5|1252
1630500760000|2021-09-01 12:52:40|||||||||19
1630500780000|2021-09-01 12:53:00|||||||||1
1630500790000|2021-09-01 12:53:10|4046|4046|4045.5|4045|4046.5|4046|4045.5|4045|1449
1630500800000|2021-09-01 12:53:20|4046|4045.5|4046.5|4046|4047|4046.5|4045.5|4045|1347
1630500810000|2021-09-01 12:53:30|4047||4047.5||4047.5||4047||54
1630500820000|2021-09-01 12:53:40|4047|4046.5|4047.5|4046|4047.5|4046.5|4047|4046|760
1630500830000|2021-09-01 12:53:50|4047||4047||4047||4047||0
1630500840000|2021-09-01 12:54:00|4046.5|4045.5|4046|4045|4047|4046|4046|4045|1352
1630500850000|2021-09-01 12:54:10|4046.5|4045.5|4046.5|4045.5|4046.5|4045.5|4046|4045.5|1114
1630500900000|2021-09-01 12:55:00|4046|4045|4046.5|4045.5|4046.5|4046|4045.5|4045|2086
1630500910000|2021-09-01 12:55:10|4046||4046||4046.5||4046||108
1630500920000|2021-09-01 12:55:20|4045.5|4045|4046|4045|4046|4045|4045.5|4045|1158
1630500930000|2021-09-01 12:55:30|4045.5|4044.5|4044|4043|4045.5|4044.5|4044|4043|3350
1630500940000|2021-09-01 12:55:40|4043|4042.5|4043.5|4042.5|4043.5|4043|4043|4042.5|462
1630500950000|2021-09-01 12:55:50|||||||||133
1630500960000|2021-09-01 12:56:00|4043|4042|4043|4042|4043.5|4042.5|4043|4042|424
1630500970000|2021-09-01 12:56:10|||||||||434
1630500990000|2021-09-01 12:56:30|4043.5|4042.5|4044|4043|4044|4043.5|4043.5|4042.5|3023
1630501000000|2021-09-01 12:56:40|4043.5|4042.5|4043|4042.5|4043.5|4042.5|4043|4042|3073
1630501010000|2021-09-01 12:56:50|4042.5|4042|4043|4042|4043|4042.5|4042.5|4042|877
1630501020000|2021-09-01 12:57:00|4042.5||4043||4043||4042.5||0
1630501030000|2021-09-01 12:57:10|4042.5||4043||4043||4042.5||0
1630501050000|2021-09-01 12:57:30|4043.5|4042.5|4043|4042.5|4044|4043.5|4043|4042|1857
1630501060000|2021-09-01 12:57:40|||||||||41
1630501070000|2021-09-01 12:57:50|4042.5|4042|4043|4042|4043|4042.5|4042.5|4042|764
1630501080000|2021-09-01 12:58:00|||||||||21
1630501150000|2021-09-01 12:59:10|4042.5|4041.5|4041.5|4041|4043|4041.5|4041.5|4041|2780
1630501160000|2021-09-01 12:59:20|4041|4040.5|4041|4040.5|4041|4040.5|4041|4040.5|1167
1630501170000|2021-09-01 12:59:30|4040.5|4040|4040|4039|4040.5|4040|4040|4039|1733
1630501190000|2021-09-01 12:59:50|4039.5|4038.5|4039.5|4038.5|4039.5|4038.5|4039|4038.5|137
1630501200000|2021-09-01 13:00:00|4040|4039|4041.5|4040.5|4041.5|4041|4040|4038.5|5754
1630501210000|2021-09-01 13:00:10|4041|4040|4041.5|4040|4041.5|4040|4041|4040|138
1630501230000|2021-09-01 13:00:30|4041|4039.5|4040|4039|4041|4039.5|4040|4039|1223
1630501240000|2021-09-01 13:00:40|4039.5||4039.5||4040||4039.5||490
1630501250000|2021-09-01 13:00:50|4039|4038.5|4039|4038|4039|4038.5|4039|4037.5|771
1630501270000|2021-09-01 13:01:10|4039.5|4038.5|4040|4039|4040|4039|4039|4038.5|657
1630501290000|2021-09-01 13:01:30|4040.5|4039.5|4040.5|4040|4041|4040.5|4040.5|4039.5|1026
1630501300000|2021-09-01 13:01:40|4041|4040.5|4041|4040.5|4041|4040.5|4041|4040.5|91
1630501310000|2021-09-01 13:01:50|||||||||15
1630501320000|2021-09-01 13:02:00|4040.5|4040|4041|4040.5|4041|4040.5|4040.5|4040|468
1630501330000|2021-09-01 13:02:10|4041.5|4040|4041.5|4040.5|4041.5|4040.5|4040.5|4040|1039
1630501340000|2021-09-01 13:02:20|4042|4041|4042|4041|4042|4041|4042|4041|187
1630501350000|2021-09-01 13:02:30|4042.5|4041.5|4043|4042.5|4043|4042.5|4042.5|4041.5|222
1630501370000|2021-09-01 13:02:50|4042.5|4042|4043|4042|4043.5|4042.5|4042.5|4042|498
1630501380000|2021-09-01 13:03:00|4043.5|4042.5|4042|4041|4043.5|4043|4041.5|4041|5995
1630501400000|2021-09-01 13:03:20|4041.5|4040.5|4041.5|4040|4041.5|4041|4040.5|4040|1181
1630501410000|2021-09-01 13:03:30||4040.5||4040.5||4041||4040.5|101
1630501430000|2021-09-01 13:03:50|4042|4041|4042|4041|4042|4041.5|4042|4041|378
1630501450000|2021-09-01 13:04:10|4041.5|4040.5|4041|4040|4042|4041|4040.5|4040|2157
1630501470000|2021-09-01 13:04:30|4041.5|4040.5|4041|4040|4042|4041.5|4041|4040|2194
1630501480000|2021-09-01 13:04:40|4040.5|4039|4039.5|4038.5|4041|4039.5|4039.5|4038.5|1210
1630501490000|2021-09-01 13:04:50|4040|4039|4039.5|4038.5|4040|4039.5|4039.5|4038.5|532
1630501500000|2021-09-01 13:05:00|4039||4039||4039||4039||22
1630501520000|2021-09-01 13:05:20|4039.5|4038|4038.5|4038|4039.5|4038.5|4038|4036.5|3036
1630501530000|2021-09-01 13:05:30|4039|4038.5|4039.5|4039|4040|4039|4039|4038.5|943
1630501540000|2021-09-01 13:05:40|4039|4038.5|4039.5|4038.5|4039.5|4038.5|4039|4038|177
1630501550000|2021-09-01 13:05:50|||||||||100
1630501560000|2021-09-01 13:06:00|||||||||29
1630501570000|2021-09-01 13:06:10|4040|4039.5|4039.5|4038.5|4040|4039.5|4039|4038.5|150
1630501580000|2021-09-01 13:06:20|4039|4039|4039.5|4038.5|4040|4039.5|4039|4038.5|872
1630501600000|2021-09-01 13:06:40|4040|4039|4039|4038|4040|4039|4038.5|4038|1587
1630501610000|2021-09-01 13:06:50|4039.5|4038.5|4040|4039|4040|4039.5|4039.5|4038.5|398
1630501620000|2021-09-01 13:07:00|4040.5|4039.5|4040|4038.5|4040.5|4039.5|4040|4038.5|134
1630501630000|2021-09-01 13:07:10||4039||4038.5||4039||4038.5|0
1630501640000|2021-09-01 13:07:20||4039||4039||4039||4039|200
1630501650000|2021-09-01 13:07:30|4039.5|4038.5|4039.5|4038.5|4039.5|4038.5|4039.5|4038.5|830
1630501660000|2021-09-01 13:07:40|4039|4038|4038.5|4038|4039|4038.5|4038.5|4038|1230
1630501670000|2021-09-01 13:07:50|4039|4038.5|4038.5|4038|4039.5|4038.5|4038.5|4038|671
1630501680000|2021-09-01 13:08:00|4038|4037.5|4039|4038|4039|4038.5|4038|4037.5|1851
1630501690000|2021-09-01 13:08:10|4040|4038.5|4040|4039|4040|4039|4040|4038.5|57
1630501700000|2021-09-01 13:08:20|4040.5|4039.5|4040.5|4039.5|4040.5|4039.5|4040.5|4039.5|0
1630501720000|2021-09-01 13:08:40|4040|4039|4039.5|4039|4040|4039|4039.5|4039|226
1630501730000|2021-09-01 13:08:50|4040||4040.5||4040.5||4040||62
1630501740000|2021-09-01 13:09:00|4040|4038.5|4039.5|4038.5|4040|4039|4039|4038.5|2064
1630501750000|2021-09-01 13:09:10|4040|4039|4040|4039.5|4040|4039.5|4040|4039|673
1630501760000|2021-09-01 13:09:20|4040.5|4039|4040.5|4039.5|4040.5|4039.5|4040.5|4039|344
1630501800000|2021-09-01 13:10:00|4040|4040|4040.5|4040|4041|4040.5|4040|4039.5|1485
1630501810000|2021-09-01 13:10:10||4039.5||4039.5||4039.5||4039.5|0
1630501850000|2021-09-01 13:10:50|4040|4040|4040.5|4039.5|4040.5|4040|4040|4039.5|182
1630501860000|2021-09-01 13:11:00|4040|4039|4038.5|4038|4040|4039|4038.5|4037.5|3687
1630501870000|2021-09-01 13:11:10|4039||4039||4039||4038.5||44
1630501880000|2021-09-01 13:11:20||4038.5||4038.5||4038.5||4038.5|0
1630501890000|2021-09-01 13:11:30|4039.5|4039|4039.5|4039|4039.5|4039|4039.5|4038.5|60
1630501920000|2021-09-01 13:12:00|4039|4038.5|4040.5|4039.5|4040.5|4039.5|4039|4038.5|2890
1630501950000|2021-09-01 13:12:30|||||||||43
1630501960000|2021-09-01 13:12:40|4041|4040|4041|4040|4041|4040.5|4041|4039.5|284
1630501970000|2021-09-01 13:12:50|4041.5|4041|4042|4040.5|4042|4041|4041|4040.5|1221
1630501980000|2021-09-01 13:13:00|4041.5|4041|4041|4040.5|4041.5|4041|4041|4040.5|516
1630501990000|2021-09-01 13:13:10|||||||||38
1630502000000|2021-09-01 13:13:20|4041.5|4041|4041.5|4040.5|4042|4041|4041|4040.5|921
1630502010000|2021-09-01 13:13:30|4042|4041|4041.5|4040.5|4042|4041|4041.5|4040.5|153
1630502020000|2021-09-01 13:13:40|||||||||25
1630502030000|2021-09-01 13:13:50||4041||4040.5||4041||4040.5|109
1630502040000|2021-09-01 13:14:00||4041||4040.5||4041||4040.5|0
1630502050000|2021-09-01 13:14:10|4041|4041|4041.5|4040.5|4041.5|4041|4041|4040.5|13
1630502060000|2021-09-01 13:14:20|4041|4041|4041.5|4040.5|4041.5|4041|4041|4040.5|607
1630502080000|2021-09-01 13:14:40|4041||4041||4041||4041||1484
1630502090000|2021-09-01 13:14:50|4040.5|4040|4041|4040.5|4041|4040.5|4040.5|4040|3001
1630502100000|2021-09-01 13:15:00|4040.5|4040|4042|4041.5|4042.5|4041.5|4040.5|4040|3523
1630502110000|2021-09-01 13:15:10|4041.5|4041|4042|4041|4042|4041.5|4041.5|4041|114
1630502120000|2021-09-01 13:15:20||4041.5||4041||4041.5||4041|0
1630502150000|2021-09-01 13:15:50|4041.5|4040.5|4041.5|4040.5|4042|4041|4041|4040.5|4446
1630502160000|2021-09-01 13:16:00|4042|4040|4041|4040|4042|4040|4040.5|4039.5|1810
1630502170000|2021-09-01 13:16:10|4041.5|4040.5|4042|4040.5|4042|4041|4041|4040.5|141
1630502180000|2021-09-01 13:16:20|4041.5|4040|4041.5|4040.5|4041.5|4040.5|4041|4040|645
1630502190000|2021-09-01 13:16:30|4042|4041|4042.5|4041.5|4042.5|4041.5|4042|4041|604
1630502200000|2021-09-01 13:16:40|4043|4042|4043.5|4042.5|4043.5|4042.5|4043|4042|152
1630502210000|2021-09-01 13:16:50|4043|4043|4043.5|4042.5|4043.5|4043|4043|4042.5|1570
1630502220000|2021-09-01 13:17:00|4043|4042|4042|4041|4043|4042.5|4042|4041|2621
1630502240000|2021-09-01 13:17:20|||||||||46
1630502250000|2021-09-01 13:17:30|4041.5|4040.5|4041.5|4041|4041.5|4041|4041.5|4040.5|214
1630502260000|2021-09-01 13:17:40|4042|4041.5|4042|4041|4043|4042|4042|4041|2346
1630502280000|2021-09-01 13:18:00|4041.5|4041.5|4041.5|4041|4042|4041.5|4041.5|4041|2010
1630502290000|2021-09-01 13:18:10|4042||4042||4042||4042||252
1630502300000|2021-09-01 13:18:20|4041.5||4042||4042||4041.5||0
1630502310000|2021-09-01 13:18:30||4041.5||4041||4041.5||4041|446
1630502320000|2021-09-01 13:18:40|4041.5|4041.5|4041.5|4041|4042|4041.5|4041.5|4041|574
1630502340000|2021-09-01 13:19:00|4041|4040|4041|4040|4041|4040.5|4040.5|4040|3870
1630502350000|2021-09-01 13:19:10|4040.5||4040.5||4041||4040.5||0
1630502360000|2021-09-01 13:19:20|||||||||126
1630502370000|2021-09-01 13:19:30|4040|4039.5|4040|4039|4040.5|4040|4040|4039|1147
1630502390000|2021-09-01 13:19:50|4039.5|4038.5|4039.5|4038.5|4039.5|4039|4039|4038.5|589
1630502400000|2021-09-01 13:20:00|4039|4039|4039.5|4038.5|4039.5|4039|4038.5|4037.5|2396
1630502410000|2021-09-01 13:20:10|4040|4039|4039.5|4039|4040|4039|4039.5|4039|307
1630502420000|2021-09-01 13:20:20|4040|4038.5|4039.5|4039|4040|4039|4039.5|4038.5|345
1630502430000|2021-09-01 13:20:30|4039|4038.5|4040|4039|4040|4039.5|4039|4038.5|1889
1630502440000|2021-09-01 13:20:40|||||||||22
1630502450000|2021-09-01 13:20:50|||||||||3
1630502470000|2021-09-01 13:21:10|4040.5|4039.5|4040.5|4039.5|4041|4040|4040.5|4039.5|2520
1630502490000|2021-09-01 13:21:30|4040|4039|4039.5|4039|4040.5|4039|4039.5|4039|1556
1630502500000|2021-09-01 13:21:40|4040||4039.5||4040||4039.5||62
1630502510000|2021-09-01 13:21:50|4040||4040||4040||4039.5||0
1630502520000|2021-09-01 13:22:00|4039.5|4038.5|4039|4038|4039.5|4038.5|4038.5|4038|2039
1630502530000|2021-09-01 13:22:10|4039.5|4038.5|4039.5|4038.5|4039.5|4039|4039|4038.5|446
1630502540000|2021-09-01 13:22:20|4040||4040||4040||4039.5||0
1630502580000|2021-09-01 13:23:00|4040.5|4039|4040|4039.5|4040.5|4040|4040|4039|1009
1630502590000|2021-09-01 13:23:10|||||||||100
1630502600000|2021-09-01 13:23:20|4041|4040|4041|4040|4041|4040|4040.5|4040|479
1630502610000|2021-09-01 13:23:30||4040.5||4040.5||4040.5||4040.5|37
1630502620000|2021-09-01 13:23:40|4040.5|4040|4041|4040.5|4041|4040.5|4040.5|4040|438
1630502630000|2021-09-01 13:23:50|4040.5|4040|4041|4040.5|4041|4040.5|4040.5|4040|886
1630502640000|2021-09-01 13:24:00|4040.5|4040|4041|4040.5|4041|4040.5|4040.5|4040|1413
1630502650000|2021-09-01 13:24:10|4041.5|4041|4041.5|4041|4041.5|4041|4041|4040.5|2176
1630502660000|2021-09-01 13:24:20|4041|4040.5|4041|4040.5|4041.5|4040.5|4041|4040.5|851
1630502670000|2021-09-01 13:24:30|4041.5|4040|4041.5|4040.5|4041.5|4040.5|4040.5|4040|3573
1630502680000|2021-09-01 13:24:40|4042|4041.5|4042|4041|4042|4041.5|4041.5|4040.5|414
1630502690000|2021-09-01 13:24:50|4041.5|4040.5|4041|4040.5|4042|4040.5|4041|4040.5|210
1630502700000|2021-09-01 13:25:00|4041.5|4041|4041.5|4040.5|4041.5|4041|4041|4040.5|2541
1630502710000|2021-09-01 13:25:10|4041|4040|4040|4039.5|4041|4040|4040|4039.5|3753
1630502720000|2021-09-01 13:25:20|4040.5|4040|4041.5|4040.5|4042|4040.5|4040|4039.5|780
1630502730000|2021-09-01 13:25:30|4042||4042||4042||4041.5||0
1630502760000|2021-09-01 13:26:00|4042.5|4041|4042|4041.5|4042.5|4042|4042|4041|3517
1630502770000|2021-09-01 13:26:10|4042.5||4042.5||4042.5||4042||450
1630502780000|2021-09-01 13:26:20|4042|4042|4042.5|4042|4042.5|4042|4042|4041.5|894
1630502800000|2021-09-01 13:26:40|4043|4042.5|4043|4042.5|4043|4042.5|4042.5|4042|1874
1630502810000|2021-09-01 13:26:50|4042.5|4042|4042.5|4042|4042.5|4042|4042.5|4042|601
1630502820000|2021-09-01 13:27:00|4042|4041.5|4042|4041.5|4042.5|4042|4042|4041.5|3340
1630502830000|2021-09-01 13:27:10|4043|4042|4042|4041.5|4043|4042|4042|4041.5|539
1630502850000|2021-09-01 13:27:30|4040.5|4041|4040.5|4039.5|4042|4041|4040|4039|16922
1630502860000|2021-09-01 13:27:40|4040|4040|4041|4040|4041|4040.5|4040|4040|2424
1630502870000|2021-09-01 13:27:50|4040.5||4041||4041||4040.5||0
1630502880000|2021-09-01 13:28:00|||||||||180
1630502890000|2021-09-01 13:28:10|4041.5|4040.5|4041|4040.5|4041.5|4041|4041|4040.5|2979
1630502900000|2021-09-01 13:28:20|4040.5|4040|4040.5|4040|4041|4040.5|4040.5|4040|1469
1630502910000|2021-09-01 13:28:30|4040|4039.5|4040|4039.5|4040|4039.5|4040|4039.5|2982
1630502920000|2021-09-01 13:28:40|4039.5|4039|4040|4039|4040|4039.5|4039.5|4039|1461
1630502930000|2021-09-01 13:28:50|4039.5||4039.5||4040||4039.5||4
1630502950000|2021-09-01 13:29:10|4040|4039.5|4040|4039.5|4040|4039.5|4040|4039.5|2890
1630502960000|2021-09-01 13:29:20|4040.5|4040|4040.5|4040|4040.5|4040|4040|4039.5|1770
1630502970000|2021-09-01 13:29:30|4041|4040.5|4040.5|4040|4041.5|4040.5|4040.5|4040|2502
1630502980000|2021-09-01 13:29:40|4040|4039.5|4040|4039.5|4040.5|4040|4040|4039.5|2887
1630502990000|2021-09-01 13:29:50|4039.5|4039|4038.5|4038|4039.5|4039|4038.5|4037.5|4151
1630503000000|2021-09-01 13:30:00|4038|4037.5|4039.5|4038.5|4039.5|4038.5|4038|4037.5|3368
1630503010000|2021-09-01 13:30:10|4040|4039|4041.5|4040.5|4041.5|4041|4039.5|4039|7496
1630503020000|2021-09-01 13:30:20|4041||4041.5||4041.5||4041||889
1630503040000|2021-09-01 13:30:40|4042|4041|4042.5|4041.5|4042.5|4041.5|4042|4040.5|2967
1630503050000|2021-09-01 13:30:50|4042|4042|4041|4040.5|4042.5|4042|4041|4040.5|3411
1630503060000|2021-09-01 13:31:00|4040.5|4040|4040|4039.5|4040.5|4040|4039.5|4039|5343
1630503070000|2021-09-01 13:31:10|4039.5|4039|4040|4039|4040|4039.5|4039|4038|6260
1630503080000|2021-09-01 13:31:20|||||||||80
1630503090000|2021-09-01 13:31:30|4039.5|4039.5|4039.5|4039|4040|4039.5|4039.5|4039|187
1630503100000|2021-09-01 13:31:40|4039|4038.5|4039|4038.5|4039.5|4039|4039|4038.5|2171
1630503110000|2021-09-01 13:31:50|4039.5|4039|4039.5|4038.5|4040|4039|4039|4038.5|2347
1630503120000|2021-09-01 13:32:00|4040|4039|4040|4039|4040.5|4039.5|4040|4038.5|5507
1630503130000|2021-09-01 13:32:10|4040.5|4039.5|4041|4040|4041.5|4040.5|4040|4039.5|3716
1630503140000|2021-09-01 13:32:20|4041.5|4040.5|4042|4041|4042|4041|4041|4040.5|3232
1630503150000|2021-09-01 13:32:30|4041.5|4040.5|4041|4040|4042|4040.5|4040.5|4040|4531
1630503160000|2021-09-01 13:32:40|4041.5|4040.5|4041|4040|4041.5|4041|4040.5|4040|3634
1630503170000|2021-09-01 13:32:50|4040.5|4040.5|4040.5|4039.5|4041|4040.5|4040.5|4039.5|3644
1630503180000|2021-09-01 13:33:00|4040|4040|4041.5|4041|4041.5|4041|4040|4039.5|4139
1630503190000|2021-09-01 13:33:10|4041|4040.5|4041|4040.5|4041|4040.5|4040.5|4040|775
1630503200000|2021-09-01 13:33:20|4041.5|4041|4040.5|4039.5|4041.5|4041|4040|4039.5|7793
1630503210000|2021-09-01 13:33:30||4040||4040||4040||4040|349
1630503220000|2021-09-01 13:33:40|||||||||150
1630503230000|2021-09-01 13:33:50|4041|4039.5|4041|4040.5|4041|4040.5|4041|4039.5|1007
1630503240000|2021-09-01 13:34:00|4041.5|4041|4043.5|4042.5|4044|4043.5|4041.5|4040.5|6662
1630503250000|2021-09-01 13:34:10|4044|4043|4044|4043.5|4044|4043.5|4044|4043|400
1630503260000|2021-09-01 13:34:20|4044.5||4044.5||4044.5||4044.5||329
1630503280000|2021-09-01 13:34:40|4044|4044|4044|4043|4044.5|4044|4043.5|4043|5686
1630503290000|2021-09-01 13:34:50|4043.5|4042.5|4041|4040|4043.5|4042.5|4041|4040|3592
1630503300000|2021-09-01 13:35:00|4041.5|4040.5|4041.5|4041|4042|4041.5|4041|4040.5|5951
1630503310000|2021-09-01 13:35:10|4042|4041.5|4042.5|4041.5|4043|4042|4042|4041|941
1630503320000|2021-09-01 13:35:20||4042||4042||4042||4042|530
1630503340000|2021-09-01 13:35:40|4043|4042.5|4043|4042.5|4043|4042.5|4042.5|4042|2069
1630503350000|2021-09-01 13:35:50|4042.5|4042|4042|4041.5|4042.5|4042|4042|4041.5|3827
1630503360000|2021-09-01 13:36:00|4041.5|4041|4041.5|4040.5|4041.5|4041|4040.5|4040|4655
1630503370000|2021-09-01 13:36:10|4042|4041|4041.5|4041|4042|4041|4041.5|4040.5|2897
1630503380000|2021-09-01 13:36:20|||||||||194
1630503390000|2021-09-01 13:36:30|4042|4041.5|4042|4041.5|4042.5|4041.5|4041.5|4041|2091
1630503400000|2021-09-01 13:36:40|4042.5||4042.5||4042.5||4042.5||0
1630503410000|2021-09-01 13:36:50|4043|4042|4043.5|4042|4043.5|4042.5|4042.5|4042|1944
1630503420000|2021-09-01 13:37:00|4043||4043||4043||4043||2
1630503430000|2021-09-01 13:37:10|4042.5||4042.5||4042.5||4042.5||2093
1630503440000|2021-09-01 13:37:20|4043|4042.5|4042.5|4042|4043|4042.5|4042.5|4042|2841
1630503450000|2021-09-01 13:37:30|||||||||6
1630503460000|2021-09-01 13:37:40|4042|4041.5|4042.5|4041.5|4042.5|4042|4042|4041.5|2566
1630503470000|2021-09-01 13:37:50|4043|4042|4043|4042.5|4043|4042.5|4043|4042|231
1630503480000|2021-09-01 13:38:00|4042.5|4042|4042.5|4041.5|4042.5|4042|4042|4041.5|338
1630503490000|2021-09-01 13:38:10|||||||||535
1630503500000|2021-09-01 13:38:20||4042||4041.5||4042||4041.5|8
1630503510000|2021-09-01 13:38:30|4042|4042|4042|4041.5|4042.5|4042|4042|4041.5|338
1630503520000|2021-09-01 13:38:40|4042.5||4042.5||4042.5||4042.5||87
1630503530000|2021-09-01 13:38:50|4042|4042|4042|4041.5|4042.5|4042|4042|4041.5|3547
1630503540000|2021-09-01 13:39:00|4041.5|4041|4041|4040.5|4041.5|4041|4041|4040.5|7052
1630503550000|2021-09-01 13:39:10|4041.5|4041|4041|4040|4041.5|4041|4041|4040|4314
1630503560000|2021-09-01 13:39:20||4040.5||4040.5||4040.5||4040.5|54
1630503570000|2021-09-01 13:39:30||4040||4040||4040||4040|0
1630503580000|2021-09-01 13:39:40|4041.5|4040.5|4041|4040|4041.5|4041|4041|4040|1833
1630503590000|2021-09-01 13:39:50||4040.5||4040||4040.5||4040|2
1630503600000|2021-09-01 13:40:00||4040.5||4040.5||4040.5||4040.5|740
1630503610000|2021-09-01 13:40:10|4040.5|4040|4040|4039.5|4041|4040.5|4040|4039.5|3160
1630503620000|2021-09-01 13:40:20|4039.5|4039|4040|4039.5|4040|4039.5|4039.5|4039|1889
1630503640000|2021-09-01 13:40:40|||||||||325
1630503650000|2021-09-01 13:40:50|4040.5|4040|4040.5|4040|4041|4040|4040|4039.5|1933
1630503660000|2021-09-01 13:41:00|4041|4040.5|4041|4040.5|4041|4040.5|4041|4040|1302
1630503670000|2021-09-01 13:41:10|4040.5|4040|4040.5|4040|4041|4040.5|4040|4039.5|8275
1630503680000|2021-09-01 13:41:20|4041||4041||4041||4040.5||289
1630503690000|2021-09-01 13:41:30|4040.5|4040.5|4041|4040.5|4041.5|4041|4040.5|4040.5|965
1630503700000|2021-09-01 13:41:40|4041.5|4040|4041.5|4040.5|4041.5|4040.5|4041.5|4040|38
1630503710000|2021-09-01 13:41:50|4041||4041||4041||4041||135
1630503720000|2021-09-01 13:42:00|4040.5|4040|4040.5|4039.5|4041|4040.5|4040|4039.5|5001
1630503730000|2021-09-01 13:42:10|4040|4040|4041|4040.5|4041|4040.5|4040|4040|2569
1630503740000|2021-09-01 13:42:20|||||||||27
1630503750000|2021-09-01 13:42:30|4040|4040|4039|4038.5|4040|4040|4039|4038.5|5107
1630503760000|2021-09-01 13:42:40|4039.5|4039|4039.5|4038.5|4039.5|4039|4039.5|4038.5|1536
1630503770000|2021-09-01 13:42:50|4039|4039|4039.5|4038.5|4039.5|4039|4039|4038.5|107
1630503780000|2021-09-01 13:43:00|4039|4039|4039|4038.5|4039.5|4039|4039|4038.5|1876
1630503790000|2021-09-01 13:43:10|4039.5|4039|4039.5|4039|4040|4039|4039.5|4038.5|290
1630503800000|2021-09-01 13:43:20|4040|4038.5|4040|4039|4040|4039|4039.5|4038.5|182
1630503810000|2021-09-01 13:43:30|4039.5|4038.5|4039.5|4038.5|4039.5|4038.5|4039|4038.5|433
1630503820000|2021-09-01 13:43:40||4039||4039||4039||4039|8
1630503830000|2021-09-01 13:43:50|4040||4039.5||4040||4039.5||836
1630503840000|2021-09-01 13:44:00|4039|4038.5|4039|4038.5|4039.5|4038.5|4039|4038.5|2179
1630503850000|2021-09-01 13:44:10|4039.5|4039|4041|4039.5|4041|4040|4039.5|4039|1775
1630503860000|2021-09-01 13:44:20|4040.5|4040|4040.5|4040|4040.5|4040|4040.5|4039.5|0
1630503870000|2021-09-01 13:44:30|4040|4039.5|4041|4040|4041|4040.5|4040|4039.5|2743
1630503880000|2021-09-01 13:44:40|4041.5||4040.5||4041.5||4040.5||0
1630503890000|2021-09-01 13:44:50|4041|4040.5|4041.5|4040.5|4041.5|4040.5|4041|4040.5|627
1630503900000|2021-09-01 13:45:00|4041|4040|4040.5|4039.5|4041|4040|4040|4039.5|3234
1630503910000|2021-09-01 13:45:10|4040||4040.5||4040.5||4040||1583
1630503930000|2021-09-01 13:45:30|||||||||262
1630503940000|2021-09-01 13:45:40|4041|4040|4041.5|4040.5|4042|4041|4041|4039.5|6271
1630503950000|2021-09-01 13:45:50|4042|4041|4042|4041.5|4043|4042.5|4042|4041|8961
1630503960000|2021-09-01 13:46:00|4042.5|4042|4042.5|4042|4043|4042|4042.5|4041.5|949
1630503970000|2021-09-01 13:46:10|4043|4042.5|4043.5|4042.5|4043.5|4042.5|4043|4042.5|182
1630503980000|2021-09-01 13:46:20|4043|4043|4045.5|4044.5|4045.5|4044.5|4043|4043|7522
1630503990000|2021-09-01 13:46:30|4045|4044|4045|4044|4045|4044|4045|4044|90
1630504000000|2021-09-01 13:46:40|4044.5|4044.5|4044.5|4044|4044.5|4044.5|4044.5|4044|960
1630504010000|2021-09-01 13:46:50|4044|4043.5|4044|4043.5|4044|4043.5|4044|4043|6092
1630504020000|2021-09-01 13:47:00|4043.5|4043|4044.5|4043|4044.5|4043.5|4043.5|4043|1250
1630504030000|2021-09-01 13:47:10|4044|4043.5|4044|4043|4044.5|4044|4044|4043|1042
1630504040000|2021-09-01 13:47:20|4043.5|4043.5|4045.5|4044|4045.5|4044|4043.5|4043|948
1630504060000|2021-09-01 13:47:40|4045|4044.5|4045.5|4044.5|4046|4045|4045|4044.5|780
1630504070000|2021-09-01 13:47:50|4046|4045|4046|4045|4046|4045.5|4045.5|4045|1631
1630504080000|2021-09-01 13:48:00|4045.5|4044.5|4045|4044.5|4045.5|4045|4045|4044.5|1501
1630504090000|2021-09-01 13:48:10|4045.5|4045|4046|4044.5|4046|4045|4045.5|4044.5|867
1630504100000|2021-09-01 13:48:20|4046.5|4045|4046|4045.5|4047|4046|4046|4045|3186
1630504110000|2021-09-01 13:48:30|4046.5||4047||4047||4046.5||738
1630504120000|2021-09-01 13:48:40||4046||4046||4046||4046|2
1630504130000|2021-09-01 13:48:50|4046.5|4046.5|4046.5|4045.5|4046.5|4046.5|4046|4045.5|3372
1630504140000|2021-09-01 13:49:00|||||||||100
1630504150000|2021-09-01 13:49:10|4046|4045|4046|4045.5|4046|4045.5|4045.5|4045|3225
1630504160000|2021-09-01 13:49:20|4045.5|4045|4046|4045|4046|4045.5|4045.5|4045|424
1630504170000|2021-09-01 13:49:30|4045.5|4045.5|4046|4045|4046|4045.5|4045.5|4045|198
1630504180000|2021-09-01 13:49:40|4045.5||4045.5||4046||4045.5||266
1630504190000|2021-09-01 13:49:50|4045|4044.5|4045.5|4044.5|4045.5|4045|4045|4044.5|5138
1630504200000|2021-09-01 13:50:00|4045|4044|4044|4043.5|4045|4044|4044|4043|1873
1630504210000|2021-09-01 13:50:10|4044.5|4044|4044.5|4043.5|4045|4044|4044|4043.5|753
1630504220000|2021-09-01 13:50:20||4044||4044||4044||4044|1
1630504230000|2021-09-01 13:50:30|4044|4043.5|4044.5|4044|4044.5|4044|4044|4043.5|954
1630504240000|2021-09-01 13:50:40|4045|4044.5|4044.5|4044|4045.5|4045|4044.5|4044|2734
1630504250000|2021-09-01 13:50:50|4045|4044.5|4045|4044.5|4045|4044.5|4044.5|4044|1168
1630504260000|2021-09-01 13:51:00|4044.5|4044|4044.5|4044|4044.5|4044|4044.5|4044|669
1630504270000|2021-09-01 13:51:10|4045|4044.5|4046|4045|4046|4045|4044.5|4044|1783
1630504280000|2021-09-01 13:51:20|4045.5|4044.5|4044.5|4044|4045.5|4044.5|4044.5|4044|2480
1630504300000|2021-09-01 13:51:40|4045|4044.5|4046|4045|4046|4045.5|4045|4044|678
1630504310000|2021-09-01 13:51:50|4045.5|4044.5|4045|4044|4046|4044.5|4043.5|4043|4002
1630504320000|2021-09-01 13:52:00|4044.5|4043.5|4045.5|4044|4045.5|4044.5|4044|4043.5|1505
1630504330000|2021-09-01 13:52:10|4045|4044.5|4045|4044.5|4045.5|4045|4045|4044.5|310
1630504340000|2021-09-01 13:52:20|4045.5|4044|4045.5|4044.5|4045.5|4044.5|4045|4044|584
1630504350000|2021-09-01 13:52:30|4045|4044|4044.5|4044|4045|4044.5|4044.5|4044|1820
1630504360000|2021-09-01 13:52:40|4044|4043.5|4044.5|4043.5|4045|4044|4044|4043.5|6662
1630504370000|2021-09-01 13:52:50|4044||4044||4044||4044||925
1630504380000|2021-09-01 13:53:00|4044.5|4043|4045|4044|4045|4044|4044.5|4043|1579
1630504390000|2021-09-01 13:53:10|4045.5|4044.5|4044|4043.5|4045.5|4044.5|4044|4043.5|716
1630504400000|2021-09-01 13:53:20|4043.5|4043|4043.5|4042.5|4043.5|4043|4043|4042|493
1630504410000|2021-09-01 13:53:30|4044|4043|4045|4044.5|4045.5|4045|4044|4043|2181
1630504420000|2021-09-01 13:53:40|4045.5|4045|4045|4044|4045.5|4045|4045|4044|1229
1630504430000|2021-09-01 13:53:50|4045.5|4044.5|4045.5|4044|4045.5|4044.5|4045|4044|18
1630504440000|2021-09-01 13:54:00|4045||4045||4045||4045||5
1630504450000|2021-09-01 13:54:10|4045.5|4044.5|4047|4045.5|4047|4045.5|4045.5|4044.5|692
1630504460000|2021-09-01 13:54:20|4046.5|4046|4048|4047|4048.5|4047.5|4046.5|4045.5|1066
1630504470000|2021-09-01 13:54:30|4047.5|4046.5|4047|4046|4047.5|4047|4047|4046|1554
1630504480000|2021-09-01 13:54:40|4047.5|4046.5|4047.5|4046.5|4047.5|4047|4047|4046.5|901
1630504490000|2021-09-01 13:54:50|4047|4046|4047|4046|4047|4046.5|4046.5|4046|1205
1630504500000|2021-09-01 13:55:00|4046.5||4046.5||4046.5||4046.5||599
1630504510000|2021-09-01 13:55:10|4047|4046.5|4047.5|4046.5|4047.5|4047|4047|4046.5|1923
1630504530000|2021-09-01 13:55:30|4048|4047|4048.5|4047.5|4049|4048|4048|4047|242
1630504540000|2021-09-01 13:55:40|4048|4047|4047.5|4047|4048|4047.5|4047.5|4047|3536
1630504550000|2021-09-01 13:55:50|4047|4046.5|4047.5|4046.5|4047.5|4047|4047|4046.5|785
1630504560000|2021-09-01 13:56:00|4048|4047|4047|4046.5|4048|4047.5|4047|4046.5|1526
1630504570000|2021-09-01 13:56:10|||||||||269
1630504580000|2021-09-01 13:56:20|4047.5||4047||4047.5||4047||1499
1630504590000|2021-09-01 13:56:30|4046.5|4046|4045.5|4044.5|4046.5|4046|4045.5|4044.5|4411
1630504600000|2021-09-01 13:56:40|4046|4045|4046|4045|4046|4045|4045.5|4045|485
1630504610000|2021-09-01 13:56:50||4045.5||4045||4045.5||4045|192
1630504630000|2021-09-01 13:57:10|4046.5|4045.5|4046.5|4045.5|4047|4046.5|4046.5|4045.5|2487
1630504640000|2021-09-01 13:57:20|4046|4045|4046|4045|4046.5|4045.5|4045.5|4045|1490
1630504650000|2021-09-01 13:57:30|4046.5|4045.5|4046|4045|4046.5|4045.5|4046|4045|29
1630504670000|2021-09-01 13:57:50|4046.5|4045.5|4046.5|4045.5|4046.5|4046|4046|4045.5|947
1630504680000|2021-09-01 13:58:00|4046|4045|4045.5|4044.5|4046|4045|4045|4044.5|4244
1630504690000|2021-09-01 13:58:10|4045|4044|4044.5|4044|4045|4044|4044.5|4044|251
1630504700000|2021-09-01 13:58:20|4045|4044.5|4045.5|4045|4046|4045|4044.5|4044|2494
1630504710000|2021-09-01 13:58:30|4045|4044.5|4045|4044.5|4045.5|4044.5|4045|4044|1028
1630504720000|2021-09-01 13:58:40|4045.5|4045|4045.5|4044.5|4045.5|4045|4045|4044.5|184
1630504730000|2021-09-01 13:58:50|4046||4046||4046||4045.5||20
1630504740000|2021-09-01 13:59:00|4045.5|4045|4045.5|4045|4046.5|4045.5|4045.5|4045|1317
1630504750000|2021-09-01 13:59:10|4046|4045.5|4046.5|4045.5|4046.5|4046|4045.5|4045|1466
1630504760000|2021-09-01 13:59:20|||||||||179
1630504770000|2021-09-01 13:59:30|4046|4046|4046.5|4046|4046.5|4046|4046|4046|654
1630504780000|2021-09-01 13:59:40|4047|4046.5|4048|4047|4048|4047|4046.5|4046.5|3779
1630504790000|2021-09-01 13:59:50|4048.5|4047.5|4049|4048.5|4049.5|4048.5|4048.5|4047.5|1319
1630504800000|2021-09-01 14:00:00|4049.5|4048|4047.5|4047|4049.5|4048.5|4047.5|4047|4416
1630504810000|2021-09-01 14:00:10|4048|4046.5|4047.5|4046.5|4048|4046.5|4046.5|4046|3289
1630504820000|2021-09-01 14:00:20|4047|4046|4046.5|4045.5|4047|4046|4046|4045|4228
1630504830000|2021-09-01 14:00:30|4046|4045|4046.5|4045.5|4046.5|4046|4045|4044.5|4085
1630504840000|2021-09-01 14:00:40|4047|4046|4047|4046.5|4047|4046.5|4047|4046|1028
1630504850000|2021-09-01 14:00:50|4046.5|4046|4046.5|4046|4047|4046.5|4046.5|4046|273
1630504860000|2021-09-01 14:01:00|4046|4045.5|4045.5|4045|4046.5|4046|4045.5|4044.5|4613
1630504870000|2021-09-01 14:01:10|||||||||400
1630504880000|2021-09-01 14:01:20|4046|4045.5|4045.5|4044.5|4046|4045.5|4045|4044.5|2106
1630504890000|2021-09-01 14:01:30|||||||||29
1630504900000|2021-09-01 14:01:40|4045||4045||4045||4045||387
1630504910000|2021-09-01 14:01:50|4044.5|4044|4045.5|4045|4045.5|4045|4044.5|4044|2479
1630504920000|2021-09-01 14:02:00|4045|4044.5|4046|4045|4046.5|4045.5|4044.5|4044|3533
1630504930000|2021-09-01 14:02:10|4045.5|4044.5|4047.5|4046.5|4047.5|4046.5|4045.5|4044.5|2613
1630504940000|2021-09-01 14:02:20|4048|4047|4048|4047.5|4048|4047.5|4047.5|4046.5|2248
1630504950000|2021-09-01 14:02:30||4047||4047.5||4047.5||4047|176
1630504960000|2021-09-01 14:02:40|4048.5|4048|4048.5|4047.5|4049|4048|4048|4047.5|693
1630504970000|2021-09-01 14:02:50|4048|4047|4048|4047|4048|4047.5|4047.5|4047|4602
1630504980000|2021-09-01 14:03:00|4047.5|4046.5|4047.5|4047|4048|4047.5|4047|4046|2790
1630504990000|2021-09-01 14:03:10|4047|4046.5|4047.5|4046.5|4048.5|4047|4047|4046|402
1630505000000|2021-09-01 14:03:20|4047|4047|4047|4046|4047.5|4047|4046.5|4046|328
1630505010000|2021-09-01 14:03:30|4046.5||4046.5||4047||4046.5||538
1630505020000|2021-09-01 14:03:40|4047||4047||4047||4046.5||1723
1630505030000|2021-09-01 14:03:50|4046.5||4046.5||4047||4046.5||1069
1630505040000|2021-09-01 14:04:00||4045.5||4045.5||4045.5||4045.5|994
1630505050000|2021-09-01 14:04:10|4046|4045|4046|4045|4046|4045.5|4045.5|4045|5353
1630505060000|2021-09-01 14:04:20|4046.5|4045.5|4046.5|4045.5|4046.5|4045.5|4046.5|4045.5|100
1630505070000|2021-09-01 14:04:30|4047|4046|4046.5|4046|4047.5|4046.5|4046.5|4046|3573
1630505080000|2021-09-01 14:04:40|4047||4047||4047||4046.5||1000
1630505090000|2021-09-01 14:04:50|4047.5|4046.5|4047|4046.5|4047.5|4047|4047|4046.5|1658
1630505100000|2021-09-01 14:05:00|4047.5|4046|4047.5|4046.5|4047.5|4046.5|4046.5|4046|3405
1630505110000|2021-09-01 14:05:10|4047||4047||4047||4047||246
1630505120000|2021-09-01 14:05:20|4047.5|4047|4048.5|4047|4048.5|4047|4047.5|4047|415
1630505130000|2021-09-01 14:05:30|4048||4048.5||4048.5||4048||0
1630505140000|2021-09-01 14:05:40|4048|4047.5|4048.5|4048|4048.5|4048|4048|4047.5|250
1630505150000|2021-09-01 14:05:50|4049|4048.5|4048.5|4048|4050|4049|4048.5|4048|3196
1630505160000|2021-09-01 14:06:00|4049|4048.5|4049.5|4048.5|4049.5|4049|4049|4048|3043
1630505170000|2021-09-01 14:06:10|4049||4049||4049.5||4049||7
1630505180000|2021-09-01 14:06:20|4049.5|4049|4049.5|4048.5|4049.5|4049|4049|4048.5|588
1630505190000|2021-09-01 14:06:30|4049||4049.5||4049.5||4049||14
1630505200000|2021-09-01 14:06:40|4049||4049||4049.5||4049||0
1630505210000|2021-09-01 14:06:50|4048.5|4048|4049|4048.5|4049|4048.5|4048.5|4048|3162
1630505220000|2021-09-01 14:07:00|4049.5|4049|4050|4049|4050|4049|4049.5|4049|1156
1630505230000|2021-09-01 14:07:10|4049.5|4048.5|4050|4049.5|4050|4049.5|4049|4048.5|5072
1630505240000|2021-09-01 14:07:20|4049.5|4049|4049.5|4049|4049.5|4049|4049.5|4049|1650
1630505250000|2021-09-01 14:07:30|4049|4048.5|4049|4048.5|4049.5|4049|4049|4048.5|393
1630505260000|2021-09-01 14:07:40|4049.5|4049|4050.5|4049.5|4050.5|4050|4049|4048.5|2979
1630505270000|2021-09-01 14:07:50|4050||4050||4050||4050||1661
1630505280000|2021-09-01 14:08:00|4050.5|4050|4050|4049.5|4051|4050|4050|4049.5|8818
1630505290000|2021-09-01 14:08:10|4049.5|4049|4049.5|4049|4049.5|4049|4049|4048.5|1988
1630505300000|2021-09-01 14:08:20|4049|4048.5|4049.5|4049|4049.5|4049|4049|4048.5|67
1630505310000|2021-09-01 14:08:30|4049|4048.5|4049|4047.5|4049|4048.5|4048.5|4047.5|2515
1630505320000|2021-09-01 14:08:40|4048.5||4048.5||4048.5||4048.5||0
1630505330000|2021-09-01 14:08:50|4049|4048|4048.5|4048|4049|4048|4048.5|4048|586
1630505340000|2021-09-01 14:09:00|4049|4048.5|4048|4047.5|4049.5|4048.5|4048|4047.5|1671
1630505350000|2021-09-01 14:09:10|4048.5|4048|4049|4048.5|4049.5|4048.5|4048.5|4047.5|2212
1630505360000|2021-09-01 14:09:20|4049.5|4049|4050|4049.5|4050|4049.5|4049.5|4049|1388
1630505370000|2021-09-01 14:09:30|4050.5||4050.5||4050.5||4050.5||101
1630505380000|2021-09-01 14:09:40||4050||4049.5||4050||4049.5|200
1630505390000|2021-09-01 14:09:50|4050|4049|4050|4049|4050.5|4049|4049.5|4049|5032
1630505430000|2021-09-01 14:10:30|4050.5|4049.5|4051|4050|4051|4050.5|4050.5|4049.5|3906
1630505440000|2021-09-01 14:10:40|||||||||2689
1630505450000|2021-09-01 14:10:50|4050.5||4051||4051||4050.5||1044
1630505460000|2021-09-01 14:11:00|4051.5|4050.5|4051|4050.5|4052|4051|4051|4050.5|1938
1630505470000|2021-09-01 14:11:10|4051.5|4050|4051|4050|4051.5|4050.5|4050.5|4050|1558
1630505480000|2021-09-01 14:11:20|4050.5|4049.5|4052|4051|4052|4051.5|4049.5|4049|14173
1630505490000|2021-09-01 14:11:30|4051.5|4050.5|4051.5|4050.5|4051.5|4051|4051|4050.5|2438
1630505500000|2021-09-01 14:11:40|4052||4052||4052||4052||3
1630505510000|2021-09-01 14:11:50|4051.5|4051|4051.5|4050.5|4051.5|4051|4051.5|4050.5|626
1630505520000|2021-09-01 14:12:00||4051||4051||4051||4051|0
1630505530000|2021-09-01 14:12:10|4052|4051.5|4052|4051|4052.5|4052|4051.5|4051|9099
1630505540000|2021-09-01 14:12:20|4052.5|4051.5|4053.5|4052.5|4053.5|4052.5|4052|4051.5|2239
1630505550000|2021-09-01 14:12:30|4054|4053|4054.5|4053.5|4055.5|4054.5|4053.5|4052.5|1347
1630505560000|2021-09-01 14:12:40|4054||4054.5||4054.5||4054||0
1630505570000|2021-09-01 14:12:50|||||||||316
1630505580000|2021-09-01 14:13:00|4054|4053|4053|4052.5|4054|4053|4053|4052.5|5178
1630505590000|2021-09-01 14:13:10|4052.5|4052|4052.5|4052|4052.5|4052|4052.5|4052|1667
1630505600000|2021-09-01 14:13:20|4053|4052.5|4052|4051|4053|4052.5|4052|4051|2538
1630505610000|2021-09-01 14:13:30|4051.5|4050.5|4051|4050|4051.5|4050.5|4051|4050|671
1630505620000|2021-09-01 14:13:40|||||||||619
1630505640000|2021-09-01 14:14:00|4050.5||4050.5||4050.5||4050.5||82
1630505650000|2021-09-01 14:14:10|4051|4050.5|4051|4050|4051|4050.5|4050.5|4050|2406
1630505660000|2021-09-01 14:14:20|4050.5|4050.5|4050.5|4050|4051|4050.5|4050.5|4050|541
1630505670000|2021-09-01 14:14:30|4051||4050.5||4051||4050.5||508
1630505680000|2021-09-01 14:14:40|||||||||42
1630505700000|2021-09-01 14:15:00|4051|4051|4050.5|4050|4051.5|4051|4050.5|4050|1776
1630505710000|2021-09-01 14:15:10|4050|4049.5|4048.5|4047.5|4050|4049.5|4048.5|4047.5|3954
1630505720000|2021-09-01 14:15:20|4048||4048||4048||4048||218
1630505730000|2021-09-01 14:15:30|4047.5|4047|4047.5|4047|4048|4047|4047.5|4047|374
1630505740000|2021-09-01 14:15:40|4047|4046.5|4046.5|4046|4047.5|4047|4046.5|4046|1919
1630505750000|2021-09-01 14:15:50|4047|4046.5|4047|4046|4047|4046.5|4047|4046|975
1630505760000|2021-09-01 14:16:00|||||||||1
1630505770000|2021-09-01 14:16:10|4046.5|4045.5|4046|4045.5|4046.5|4046|4045.5|4045|2687
1630505780000|2021-09-01 14:16:20||4045||4045||4045||4045|0
1630505790000|2021-09-01 14:16:30|4045.5|4044.5|4045.5|4044|4045.5|4044.5|4045|4044|910
1630505800000|2021-09-01 14:16:40|4045|4044.5|4045|4044|4045.5|4045|4045|4044|1081
1630505810000|2021-09-01 14:16:50|4044.5||4044.5||4045||4044.5||67
1630505820000|2021-09-01 14:17:00|4044|4043.5|4044|4043|4044|4043.5|4043.5|4042.5|1886
1630505830000|2021-09-01 14:17:10|4043.5|4042.5|4043|4042.5|4043.5|4043|4043|4042|721
1630505840000|2021-09-01 14:17:20|4042.5|4042|4042|4041.5|4042.5|4042|4042|4041.5|218
1630505850000|2021-09-01 14:17:30|4041.5|4041|4041.5|4040.5|4042|4041|4041.5|4040.5|88
1630505860000|2021-09-01 14:17:40|4041|4040|4041|4040|4041|4040.5|4041|4040|131
1630505870000|2021-09-01 14:17:50|4040.5||4040.5||4040.5||4040.5||120
1630505880000|2021-09-01 14:18:00|4040|4039.5|4040|4039.5|4040.5|4039.5|4040|4039|130
1630505900000|2021-09-01 14:18:20|4040.5|4039|4041.5|4040.5|4042|4040.5|4040.5|4039|3882
1630505910000|2021-09-01 14:18:30|4042|4041|4042.5|4041.5|4042.5|4041.5|4041.5|4041|357
1630505920000|2021-09-01 14:18:40|4043|4042|4043|4042|4043|4042.5|4042.5|4042|5
1630505930000|2021-09-01 14:18:50|||||||||707
1630505940000|2021-09-01 14:19:00|4043.5|4042.5|4043.5|4042.5|4044|4043|4043|4042.5|1869
1630505950000|2021-09-01 14:19:10|4043|4042|4042.5|4042|4043.5|4042.5|4042.5|4042|3869
1630505960000|2021-09-01 14:19:20|4043|4042.5|4043|4042|4043|4042.5|4043|4042|258
1630505970000|2021-09-01 14:19:30|4043.5|4042.5|4043.5|4043|4043.5|4043|4043|4042|1026
1630505980000|2021-09-01 14:19:40|4044||4044||4044||4043.5||104
1630505990000|2021-09-01 14:19:50|4044.5|4043.5|4045|4044|4045.5|4044.5|4044|4043.5|679
1630506000000|2021-09-01 14:20:00|4044.5|4044.5|4045.5|4044.5|4045.5|4045|4044.5|4044|2604
1630506010000|2021-09-01 14:20:10|4045|4044|4044.5|4044|4045|4044|4044.5|4044|346
1630506020000|2021-09-01 14:20:20|4045|4044.5|4044.5|4044|4045|4044.5|4044.5|4044|578
1630506030000|2021-09-01 14:20:30|||||||||1560
1630506040000|2021-09-01 14:20:40|4044|4043.5|4044|4043.5|4044.5|4044|4044|4043.5|3253
1630506050000|2021-09-01 14:20:50|4043.5|4043|4043|4042.5|4044|4043|4043|4041.5|3292
1630506060000|2021-09-01 14:21:00|4043.5|4042|4043|4041.5|4043.5|4042|4042.5|4041.5|259
1630506070000|2021-09-01 14:21:10|4042.5||4042.5||4042.5||4042.5||8
1630506080000|2021-09-01 14:21:20|4042|4041|4041.5|4040.5|4042|4041|4041|4040.5|729
1630506090000|2021-09-01 14:21:30|4041||4041||4041.5||4041||339
1630506100000|2021-09-01 14:21:40|4040.5|4040|4040.5|4039.5|4040.5|4040|4040.5|4039|1351
1630506110000|2021-09-01 14:21:50|4040|4039|4040.5|4040|4040.5|4040|4040|4039|780
1630506120000|2021-09-01 14:22:00|4041|4039.5|4040.5|4039.5|4041|4040|4040|4039.5|2346
1630506130000|2021-09-01 14:22:10|4040|4039|4041.5|4040|4041.5|4040|4040|4039|306
1630506140000|2021-09-01 14:22:20|4041|4040.5|4041.5|4040.5|4041.5|4040.5|4041|4040.5|93
1630506150000|2021-09-01 14:22:30|4041|4040|4042.5|4042|4042.5|4042|4040.5|4040|960
1630506160000|2021-09-01 14:22:40|||||||||29
1630506170000|2021-09-01 14:22:50|4043|4042.5|4043.5|4042.5|4043.5|4042.5|4043|4042.5|5
1630506180000|2021-09-01 14:23:00|4043|4042|4042|4041.5|4043|4042|4042|4041|1703
1630506190000|2021-09-01 14:23:10|4041.5|4041|4042|4041|4042|4041.5|4041.5|4041|1581
1630506210000|2021-09-01 14:23:30|4041.5|4041.5|4042|4041.5|4042.5|4041.5|4041.5|4041.5|498
1630506220000|2021-09-01 14:23:40|||||||||27
1630506230000|2021-09-01 14:23:50|||||||||27
1630506240000|2021-09-01 14:24:00|4042.5|4042|4041.5|4041|4042.5|4042|4041.5|4041|2358
1630506250000|2021-09-01 14:24:10|4042|4041.5|4042.5|4041.5|4042.5|4042|4042|4041|757
1630506260000|2021-09-01 14:24:20|4042||4042.5||4042.5||4042||1
1630506270000|2021-09-01 14:24:30|4043|4042|4042.5|4042|4043|4042|4042.5|4042|1117
1630506280000|2021-09-01 14:24:40|4042|4041.5|4042.5|4041.5|4042.5|4042|4042|4041.5|237
1630506290000|2021-09-01 14:24:50||4042||4041.5||4042||4041.5|14
1630506300000|2021-09-01 14:25:00|4042|4041|4042|4041|4042|4041.5|4041.5|4041|2574
1630506310000|2021-09-01 14:25:10|4041.5||4042||4042||4041.5||573
1630506320000|2021-09-01 14:25:20|4041.5||4042||4042||4041.5||12
1630506330000|2021-09-01 14:25:30|4041.5||4041.5||4041.5||4041.5||0
1630506340000|2021-09-01 14:25:40|4041|4040.5|4040.5|4040|4041|4040.5|4040.5|4040|1245
1630506350000|2021-09-01 14:25:50||4039.5||4040||4040||4039.5|520
1630506360000|2021-09-01 14:26:00|4041|4040.5|4042|4041|4042|4041|4041|4040.5|1901
1630506370000|2021-09-01 14:26:10|4041.5||4042||4042||4041.5||388
1630506390000|2021-09-01 14:26:30|4041.5|4040.5|4041|4040|4041.5|4041|4040.5|4040|2502
1630506400000|2021-09-01 14:26:40|4041.5||4041||4041.5||4041||0
1630506410000|2021-09-01 14:26:50|||||||||10
1630506420000|2021-09-01 14:27:00|4040.5|4039.5|4040.5|4040|4040.5|4040|4040|4039.5|2957
1630506440000|2021-09-01 14:27:20|||||||||623
1630506460000|2021-09-01 14:27:40|4041|4040.5|4041.5|4041|4042|4041|4041|4040.5|1027
1630506470000|2021-09-01 14:27:50||4040.5||4041||4041||4040.5|396
1630506480000|2021-09-01 14:28:00|4041|4040.5|4041|4040|4041.5|4041|4040.5|4040|1425
1630506490000|2021-09-01 14:28:10|4041.5||4040.5||4041.5||4040.5||1
1630506500000|2021-09-01 14:28:20|4041|4040.5|4041.5|4041|4041.5|4041|4041|4040.5|182
1630506510000|2021-09-01 14:28:30|4042|4040.5|4041|4040|4042|4040.5|4040.5|4040|236
1630506520000|2021-09-01 14:28:40|4040.5|4040.5|4041|4040|4041|4040.5|4040.5|4040|414
1630506530000|2021-09-01 14:28:50|4040.5||4040.5||4040.5||4040.5||0
1630506540000|2021-09-01 14:29:00|||||||||9
1630506550000|2021-09-01 14:29:10|4041|4040.5|4041|4040|4041|4040.5|4040.5|4040|1920
1630506560000|2021-09-01 14:29:20|4040.5||4041||4041||4040.5||0
1630506570000|2021-09-01 14:29:30|4040.5|4039.5|4040|4039|4040.5|4040|4039.5|4038.5|4431
1630506590000|2021-09-01 14:29:50|||||||||598
1630506600000|2021-09-01 14:30:00|4039.5||4039.5||4040||4039.5||294
1630506610000|2021-09-01 14:30:10|4039|4038.5|4039|4038.5|4039.5|4039|4038.5|4038|995
1630506620000|2021-09-01 14:30:20|4038.5|4038|4038|4037|4038.5|4038|4038|4037|143
1630506630000|2021-09-01 14:30:30|4038.5|4037.5|4039|4038|4039.5|4038.5|4038.5|4037|3431
1630506640000|2021-09-01 14:30:40|4038.5||4038.5||4039||4038.5||1
1630506650000|2021-09-01 14:30:50|4039|4038.5|4039|4038.5|4039|4038.5|4039|4038.5|240
1630506660000|2021-09-01 14:31:00|4038.5|4038|4039|4038|4039|4038.5|4038.5|4038|41
1630506670000|2021-09-01 14:31:10|4038.5|4037.5|4037.5|4037|4038.5|4037.5|4037.5|4037|2765
1630506680000|2021-09-01 14:31:20|4037|4036.5|4037.5|4036.5|4037.5|4037|4037|4036.5|2875
1630506690000|2021-09-01 14:31:30|4037||4037||4037||4037||613
1630506710000|2021-09-01 14:31:50|4036.5|4036|4036.5|4036|4037|4036.5|4036.5|4036|722
1630506720000|2021-09-01 14:32:00||4035.5||4036||4036||4035.5|792
1630506730000|2021-09-01 14:32:10|4036|4035.5|4036.5|4036|4036.5|4036|4036|4035.5|1389
1630506740000|2021-09-01 14:32:20|4037|4036.5|4038|4037|4038|4037|4037|4036.5|1349
1630506750000|2021-09-01 14:32:30|4037.5|4036.5|4037|4036|4038|4037|4036.5|4036|1917
1630506760000|2021-09-01 14:32:40|4036.5|4036.5|4037|4036.5|4037.5|4036.5|4036.5|4036|851
1630506770000|2021-09-01 14:32:50||4036||4036.5||4036.5||4036|6
1630506780000|2021-09-01 14:33:00|4037.5|4036|4037|4036|4037.5|4036.5|4036.5|4036|1143
1630506790000|2021-09-01 14:33:10|4036.5||4037||4037||4036.5||0
1630506800000|2021-09-01 14:33:20||4036.5||4036.5||4036.5||4036.5|289
1630506810000|2021-09-01 14:33:30|||||||||81
1630506820000|2021-09-01 14:33:40|4038|4037|4038|4037|4038.5|4037.5|4037.5|4037|356
1630506830000|2021-09-01 14:33:50|4038.5|4037.5|4038.5|4037.5|4038.5|4037.5|4038.5|4037.5|186
1630506840000|2021-09-01 14:34:00||4038||4038||4038||4038|7
1630506850000|2021-09-01 14:34:10|4038|4037.5|4038.5|4038|4039|4038.5|4038|4037.5|3391
1630506860000|2021-09-01 14:34:20|4039|4038.5|4038.5|4038|4039|4038.5|4038.5|4038|255
1630506880000|2021-09-01 14:34:40|4038|4037.5|4038.5|4037.5|4038.5|4038|4038|4037.5|2810
1630506900000|2021-09-01 14:35:00|4039|4038|4039.5|4038.5|4039.5|4038.5|4039|4038|2714
1630506910000|2021-09-01 14:35:10|4039|4039|4039.5|4039|4040.5|4039.5|4039|4038.5|1622
1630506920000|2021-09-01 14:35:20|||||||||286
1630506930000|2021-09-01 14:35:30|4039|4038.5|4039.5|4038.5|4039.5|4039|4039|4038.5|2022
1630506940000|2021-09-01 14:35:40|4039||4039.5||4039.5||4039||237
1630506950000|2021-09-01 14:35:50||4039||4038.5||4039||4038.5|0
1630506970000|2021-09-01 14:36:10|4039|4038|4038.5|4037.5|4039.5|4038|4038.5|4037.5|2525
1630506980000|2021-09-01 14:36:20|4038|4037|4037.5|4036.5|4038|4037|4037.5|4036.5|1599
1630506990000|2021-09-01 14:36:30|4038|4037|4038.5|4037.5|4039|4038|4038|4037|3742
1630507000000|2021-09-01 14:36:40|4038|4037|4038|4037|4038|4037|4038|4037|380
1630507010000|2021-09-01 14:36:50|||||||||125
1630507030000|2021-09-01 14:37:10|4038.5|4037.5|4038.5|4037.5|4039|4038.5|4038|4037.5|3167
1630507040000|2021-09-01 14:37:20|4038|4037|4038|4037|4038|4037.5|4037.5|4037|990
1630507050000|2021-09-01 14:37:30|4037.5|4037.5|4037.5|4037|4038|4037.5|4037|4036.5|1896
1630507060000|2021-09-01 14:37:40|4037|4036.5|4037|4036.5|4037.5|4036.5|4037|4036.5|105
1630507070000|2021-09-01 14:37:50|4037.5|4037|4037.5|4036.5|4037.5|4037|4037|4036.5|766
1630507080000|2021-09-01 14:38:00|4038|4037|4038|4037.5|4038.5|4037.5|4038|4037|1934
1630507090000|2021-09-01 14:38:10|||||||||34
1630507100000|2021-09-01 14:38:20|4037.5|4037|4038|4037.5|4038|4037.5|4037.5|4037|419
1630507110000|2021-09-01 14:38:30|||||||||270
1630507120000|2021-09-01 14:38:40|||||||||1031
1630507130000|2021-09-01 14:38:50|4038.5|4038|4039.5|4038.5|4039.5|4039|4038.5|4038|3070
1630507140000|2021-09-01 14:39:00|4039|4038|4038.5|4038|4039|4038.5|4038.5|4038|46
1630507150000|2021-09-01 14:39:10|4039|4038.5|4039.5|4038.5|4039.5|4039|4039|4038.5|1943
1630507160000|2021-09-01 14:39:20|||||||||3
1630507170000|2021-09-01 14:39:30|4039|4039|4039|4038.5|4039|4039|4039|4038.5|199
1630507180000|2021-09-01 14:39:40|||||||||252
1630507190000|2021-09-01 14:39:50|||||||||97
1630507200000|2021-09-01 14:40:00|4038.5|4038|4038.5|4038|4038.5|4038|4038|4037.5|5279
1630507210000|2021-09-01 14:40:10|4039|4038.5|4039|4038.5|4039|4038.5|4039|4038.5|303
1630507220000|2021-09-01 14:40:20|4039.5|4039|4040|4039.5|4040.5|4040|4039.5|4039|824
1630507230000|2021-09-01 14:40:30|4040.5|4040|4040|4039|4040.5|4040|4040|4039|69
1630507240000|2021-09-01 14:40:40|||||||||122
1630507250000|2021-09-01 14:40:50|4039.5||4039.5||4039.5||4039.5||845
1630507260000|2021-09-01 14:41:00|4039|4038.5|4038.5|4038|4039|4038.5|4038.5|4038|1059
1630507270000|2021-09-01 14:41:10|||||||||6
1630507280000|2021-09-01 14:41:20|4038|4037.5|4038.5|4037.5|4038.5|4038|4038|4037.5|1269
1630507290000|2021-09-01 14:41:30|4038||4038||4038||4038||63
1630507300000|2021-09-01 14:41:40|4037.5|4037|4037.5|4037|4038|4037.5|4037.5|4037|1186
1630507310000|2021-09-01 14:41:50|||||||||4
1630507320000|2021-09-01 14:42:00|4037|4036.5|4037.5|4037|4037.5|4037|4037|4036.5|428
1630507340000|2021-09-01 14:42:20|||||||||501
1630507350000|2021-09-01 14:42:30|||||||||8
1630507360000|2021-09-01 14:42:40|4038|4037.5|4038|4037.5|4038.5|4038|4038|4037.5|2381
1630507370000|2021-09-01 14:42:50|4038.5||4038.5||4038.5||4038.5||349
1630507380000|2021-09-01 14:43:00|4038|4037|4037.5|4037|4038|4037|4037.5|4037|965
1630507390000|2021-09-01 14:43:10|4037|4036.5|4036|4035.5|4037|4036.5|4036|4035.5|939
1630507400000|2021-09-01 14:43:20|||||||||99
1630507420000|2021-09-01 14:43:40|||||||||173
1630507430000|2021-09-01 14:43:50|4035.5|4035|4035|4034|4036|4035.5|4035|4034|2839
1630507440000|2021-09-01 14:44:00|4034.5|4033.5|4034.5|4033.5|4035|4034|4034.5|4033.5|1587
1630507470000|2021-09-01 14:44:30|4034|4034|4033.5|4033|4035|4034.5|4033.5|4033|5912
1630507480000|2021-09-01 14:44:40|4033|4032.5|4033|4032|4033.5|4033|4033|4032|865
1630507500000|2021-09-01 14:45:00|4033.5|4032.5|4033.5|4033|4034|4033|4033.5|4032.5|4853
1630507510000|2021-09-01 14:45:10|4033|4032.5|4034.5|4033.5|4034.5|4033.5|4033|4032.5|1260
1630507520000|2021-09-01 14:45:20|4035|4034|4035.5|4034.5|4035.5|4035|4035|4034|150
1630507530000|2021-09-01 14:45:30|4035|4034|4035|4034|4035|4034|4034|4033.5|1301
1630507550000|2021-09-01 14:45:50|||||||||44
1630507560000|2021-09-01 14:46:00|||||||||84
1630507570000|2021-09-01 14:46:10|4034.5|4033.5|4032.5|4032|4034.5|4033.5|4032.5|4032|3428
1630507580000|2021-09-01 14:46:20|4032|4031.5|4032|4031|4032.5|4032|4031.5|4031|56
1630507590000|2021-09-01 14:46:30||4031.5||4031||4031.5||4031|9
1630507600000|2021-09-01 14:46:40|4031.5||4032||4032||4031.5||44
1630507610000|2021-09-01 14:46:50|||||||||8
1630507620000|2021-09-01 14:47:00|4031.5|4030.5|4031|4030|4031.5|4030.5|4030.5|4030|202
1630507630000|2021-09-01 14:47:10|4030.5|4030.5|4031|4030|4031|4030.5|4030.5|4030|161
1630507640000|2021-09-01 14:47:20|4031.5|4030.5|4031.5|4031|4032|4031|4031|4030.5|2332
1630507660000|2021-09-01 14:47:40|||||||||15
1630507670000|2021-09-01 14:47:50|4032|4031.5|4031.5|4031|4032|4031.5|4031.5|4031|242
1630507680000|2021-09-01 14:48:00|||||||||216
1630507690000|2021-09-01 14:48:10|4031|4030.5|4031|4030.5|4031.5|4031|4031|4030|2068
1630507700000|2021-09-01 14:48:20|||||||||186
1630507710000|2021-09-01 14:48:30|4030.5|4030|4031|4030|4031|4030.5|4030.5|4030|60
1630507720000|2021-09-01 14:48:40|4031.5|4030.5|4031.5|4030.5|4031.5|4031|4031|4030.5|2684
1630507730000|2021-09-01 14:48:50|4031|4031|4031.5|4030.5|4031.5|4031|4031|4030.5|3079
1630507740000|2021-09-01 14:49:00|4031|4030|4031|4030|4031.5|4030|4030.5|4030|1308
1630507750000|2021-09-01 14:49:10|4031.5|4030.5|4031.5|4030.5|4031.5|4031|4031.5|4030.5|533
1630507760000|2021-09-01 14:49:20|||||||||10
1630507770000|2021-09-01 14:49:30|4031||4031||4031||4031||3
1630507780000|2021-09-01 14:49:40|4031.5||4031||4031.5||4031||149
1630507790000|2021-09-01 14:49:50|4031.5|4031|4031.5|4030.5|4031.5|4031|4031.5|4030.5|158
1630507800000|2021-09-01 14:50:00|4031|4031|4031.5|4031|4031.5|4031|4031|4031|0
1630507810000|2021-09-01 14:50:10|||||||||6
1630507830000|2021-09-01 14:50:30|4032|4031.5|4031.5|4031|4032.5|4031.5|4031.5|4031|7072
1630507840000|2021-09-01 14:50:40|||||||||307
1630507850000|2021-09-01 14:50:50|4032|4031.5|4032|4031.5|4032.5|4031.5|4032|4031|783
1630507860000|2021-09-01 14:51:00|4032.5||4032||4032.5||4032||714
1630507870000|2021-09-01 14:51:10|4032.5|4032|4033|4032|4033|4032|4032.5|4031.5|2121
1630507880000|2021-09-01 14:51:20||4032.5||4032.5||4032.5||4032.5|249
1630507890000|2021-09-01 14:51:30||4032||4032.5||4032.5||4032|554
1630507900000|2021-09-01 14:51:40|4033.5|4033|4033.5|4033|4033.5|4033|4033.5|4033|867
1630507910000|2021-09-01 14:51:50|4033|4032.5|4033|4032.5|4033.5|4033|4033|4032.5|2509
1630507920000|2021-09-01 14:52:00|4032.5|4032|4032.5|4032|4033|4032|4032.5|4032|4519
1630507930000|2021-09-01 14:52:10|||||||||208
1630507940000|2021-09-01 14:52:20|4033|4032.5|4033|4032|4033|4032.5|4033|4032|1149
1630507950000|2021-09-01 14:52:30|4032.5|4032.5|4033|4032|4033|4032.5|4032.5|4032|631
1630507970000|2021-09-01 14:52:50|4032.5||4033||4033||4032.5||38
1630507980000|2021-09-01 14:53:00|4032.5||4032.5||4033||4032.5||67
1630507990000|2021-09-01 14:53:10|||||||||2
1630508000000|2021-09-01 14:53:20|||||||||6
1630508010000|2021-09-01 14:53:30|4032|4031.5|4031.5|4031|4032|4031.5|4031.5|4031|5236
1630508020000|2021-09-01 14:53:40|4031|4030.5|4030.5|4030|4031|4030.5|4030.5|4030|1101
1630508030000|2021-09-01 14:53:50|4031|4030.5|4031.5|4030.5|4031.5|4030.5|4031|4030.5|1109
1630508040000|2021-09-01 14:54:00|4031|4031|4031|4030.5|4031.5|4031|4031|4030.5|143
1630508050000|2021-09-01 14:54:10|||||||||16
1630508060000|2021-09-01 14:54:20|4031.5|4031|4031|4030.5|4031.5|4031|4031|4030.5|1113
1630508070000|2021-09-01 14:54:30|4031.5|4031|4031.5|4031|4031.5|4031|4031.5|4031|0
1630508080000|2021-09-01 14:54:40|4031|4030.5|4031|4030.5|4031.5|4031|4031|4030.5|743
1630508090000|2021-09-01 14:54:50|4031.5|4031|4031|4030.5|4031.5|4031|4031|4030.5|342
1630508100000|2021-09-01 14:55:00|4031.5|4031|4031|4030.5|4031.5|4031|4031|4030.5|270
1630508120000|2021-09-01 14:55:20|||||||||1536
1630508130000|2021-09-01 14:55:30|||||||||36
1630508140000|2021-09-01 14:55:40|||||||||36
1630508150000|2021-09-01 14:55:50|||||||||17
1630508160000|2021-09-01 14:56:00|4031.5|4031|4031|4030.5|4031.5|4031|4031|4030.5|4319
1630508170000|2021-09-01 14:56:10|4031.5|4031|4031.5|4031|4032|4031|4031.5|4031|286
1630508180000|2021-09-01 14:56:20|4032|4031.5|4031.5|4031|4032|4031.5|4031.5|4031|679
1630508190000|2021-09-01 14:56:30|4032|4031.5|4032.5|4032|4032.5|4032|4032|4031.5|2371
1630508200000|2021-09-01 14:56:40|4033|4032.5|4034|4033|4034|4033|4033|4032.5|686
1630508210000|2021-09-01 14:56:50|4033.5|4033.5|4035|4034.5|4035|4034.5|4033.5|4033|772
1630508220000|2021-09-01 14:57:00|4034.5|4034|4034|4033.5|4035.5|4034.5|4034|4033.5|4318
1630508230000|2021-09-01 14:57:10|||||||||2511
1630508240000|2021-09-01 14:57:20|4034.5|4034|4035|4034|4035.5|4034|4034.5|4034|630
1630508280000|2021-09-01 14:58:00|4034.5|4034.5|4034|4033.5|4034.5|4034.5|4033.5|4033|4560
1630508290000|2021-09-01 14:58:10|4034.5||4034||4034.5||4034||448
1630508300000|2021-09-01 14:58:20|4034.5|4034|4034|4033.5|4034.5|4034|4034|4033.5|470
1630508310000|2021-09-01 14:58:30|||||||||254
1630508330000|2021-09-01 14:58:50|4033.5|4033|4033.5|4032.5|4034|4033|4033.5|4032.5|2400
1630508360000|2021-09-01 14:59:20|4033|4033|4033|4032.5|4033.5|4033|4033|4032.5|159
1630508380000|2021-09-01 14:59:40|4033.5|4033|4034|4033|4034|4033|4033.5|4033|4450
1630508390000|2021-09-01 14:59:50|4034.5|4033.5|4034.5|4034|4035|4034|4034.5|4033.5|511
1630508400000|2021-09-01 15:00:00|4035|4034.5|4035|4034|4035|4034.5|4035|4034|648
1630508410000|2021-09-01 15:00:10|4035.5|4034.5|4035.5|4034.5|4035.5|4035|4035|4034.5|1946
1630508420000|2021-09-01 15:00:20|4035|4035|4035.5|4035|4035.5|4035|4035|4034.5|33229
1630508430000|2021-09-01 15:00:30|4036|4035.5|4035.5|4034.5|4036|4035.5|4035|4034.5|3124
1630508440000|2021-09-01 15:00:40|4035|4034|4035|4034.5|4035|4034.5|4034.5|4034|3450
1630508450000|2021-09-01 15:00:50|4034.5|4034|4034|4033.5|4035|4034|4034|4033.5|3375
1630508460000|2021-09-01 15:01:00|||||||||395
1630508470000|2021-09-01 15:01:10|||||||||134
1630508490000|2021-09-01 15:01:30|||||||||1
1630508500000|2021-09-01 15:01:40|4033.5|4033|4033.5|4033|4034|4033.5|4033.5|4033|4764
1630508510000|2021-09-01 15:01:50|4034||4033.5||4034||4033.5||1007
1630508520000|2021-09-01 15:02:00|4034|4033.5|4034|4033|4034|4033.5|4033.5|4033|3088
1630508530000|2021-09-01 15:02:10|||||||||50
1630508540000|2021-09-01 15:02:20||4033.5||4033.5||4033.5||4033.5|65
1630508550000|2021-09-01 15:02:30|4033.5|4033|4034|4033.5|4034|4033.5|4033.5|4033|238
1630508560000|2021-09-01 15:02:40|||||||||36
1630508570000|2021-09-01 15:02:50|4033.5|4033|4033|4032.5|4034|4033.5|4033|4032.5|4692
1630508580000|2021-09-01 15:03:00|||||||||247
1630508600000|2021-09-01 15:03:20|4033.5|4033|4033.5|4033|4033.5|4033|4033|4032.5|1754
1630508610000|2021-09-01 15:03:30|4033|4032.5|4033|4032.5|4033.5|4032.5|4033|4032.5|306
1630508620000|2021-09-01 15:03:40|4033.5||4033||4033.5||4033||1097
1630508630000|2021-09-01 15:03:50|4034|4033|4033.5|4033|4034|4033|4033.5|4033|700
1630508640000|2021-09-01 15:04:00||4032.5||4032.5||4032.5||4032.5|1582
1630508660000|2021-09-01 15:04:20|||||||||820
1630508680000|2021-09-01 15:04:40|4033|4033|4032.5|4032|4033.5|4033|4032.5|4032|3954
1630508690000|2021-09-01 15:04:50|||||||||175
1630508700000|2021-09-01 15:05:00|4033|4032.5|4033|4032.5|4033.5|4033|4033|4032.5|1605
1630508710000|2021-09-01 15:05:10||4032||4032||4032||4032|512
1630508720000|2021-09-01 15:05:20|4033.5|4032.5|4034|4033.5|4035|4034.5|4033.5|4032.5|3611
1630508760000|2021-09-01 15:06:00|4033.5|4033|4034|4033.5|4034|4033.5|4033.5|4033|3933
1630508780000|2021-09-01 15:06:20|4034.5|4034|4034|4033.5|4034.5|4034|4033.5|4033|3086
1630508790000|2021-09-01 15:06:30|4033.5|4033|4034|4033.5|4034|4033.5|4033.5|4033|387
1630508800000|2021-09-01 15:06:40|||||||||5
1630508810000|2021-09-01 15:06:50|4034.5|4034|4034|4033.5|4034.5|4034|4034|4033.5|1691
1630508820000|2021-09-01 15:07:00|||||||||306
1630508830000|2021-09-01 15:07:10|||||||||420
1630508840000|2021-09-01 15:07:20|4034.5|4034|4034.5|4033.5|4034.5|4034|4034|4033.5|3789
1630508850000|2021-09-01 15:07:30|4034|4034|4034.5|4033.5|4034.5|4034|4034|4033.5|0
1630508860000|2021-09-01 15:07:40||4034||4034||4034||4034|0
1630508870000|2021-09-01 15:07:50|||||||||163
1630508880000|2021-09-01 15:08:00|4035|4034.5|4036|4035|4036|4035.5|4034.5|4034|1545
1630508890000|2021-09-01 15:08:10|4035.5|4035.5|4036|4035|4036|4035.5|4035.5|4035|1616
1630508900000|2021-09-01 15:08:20|4035.5|4035.5|4036|4035.5|4036|4035.5|4035.5|4035.5|1524
1630508910000|2021-09-01 15:08:30|4036.5|4036|4037.5|4036.5|4037.5|4036.5|4036|4036|1339
1630508920000|2021-09-01 15:08:40|4037|4037|4038|4037|4038|4037|4037|4036.5|2770
1630508930000|2021-09-01 15:08:50|4037.5||4038||4038||4037.5||277
1630508940000|2021-09-01 15:09:00|4037.5|4036.5|4037.5|4036.5|4037.5|4037|4037|4036.5|6569
1630508950000|2021-09-01 15:09:10|||||||||158
1630508960000|2021-09-01 15:09:20|4038|4037|4037.5|4037|4038|4037.5|4037.5|4036.5|1222
1630508970000|2021-09-01 15:09:30|4037|4036.5|4036|4035.5|4037|4037|4036|4035.5|1933
1630508990000|2021-09-01 15:09:50|4036.5|4036|4037|4035.5|4037|4036|4036.5|4035.5|2053
1630509000000|2021-09-01 15:10:00||4036||4036||4036||4036|127
1630509020000|2021-09-01 15:10:20|4036.5||4037||4037||4036.5||34
1630509030000|2021-09-01 15:10:30|4036.5|4036.5|4037.5|4037|4037.5|4037|4036.5|4036.5|3729
1630509040000|2021-09-01 15:10:40|4038|4037.5|4038|4037|4038|4037.5|4037.5|4037|1384
1630509050000|2021-09-01 15:10:50|4037.5||4038||4038||4037.5||366
1630509060000|2021-09-01 15:11:00|4037.5|4037.5|4038|4037|4038|4037.5|4037.5|4037|2558
1630509070000|2021-09-01 15:11:10||4037.5||4037.5||4037.5||4037.5|216
1630509080000|2021-09-01 15:11:20|4038.5|4038|4038.5|4038|4039|4038|4038.5|4038|1667
1630509090000|2021-09-01 15:11:30|4038|4037.5|4038.5|4038|4038.5|4038|4038|4037.5|2617
1630509100000|2021-09-01 15:11:40|||||||||114
1630509120000|2021-09-01 15:12:00|4039|4038.5|4039|4038.5|4039|4038.5|4039|4038.5|1952
1630509130000|2021-09-01 15:12:10|4038.5|4038|4039|4038|4039|4038|4038.5|4038|810
1630509140000|2021-09-01 15:12:20|4038.5||4038.5||4038.5||4038.5||4
1630509160000|2021-09-01 15:12:40|4038|4037.5|4038|4037|4038|4037.5|4037.5|4037|4341
1630509180000|2021-09-01 15:13:00|||||||||7
1630509190000|2021-09-01 15:13:10|||||||||598
1630509210000|2021-09-01 15:13:30|4038.5|4037.5|4039|4038.5|4039|4038.5|4038.5|4037.5|3680
1630509220000|2021-09-01 15:13:40|4039.5|4039|4040|4039|4040|4039|4039.5|4038.5|1424
1630509230000|2021-09-01 15:13:50|4040.5|4039.5|4040.5|4039.5|4040.5|4040|4040|4039.5|780
1630509240000|2021-09-01 15:14:00|4040|4039|4039.5|4039|4040|4039|4039.5|4039|3098
1630509250000|2021-09-01 15:14:10|||||||||119
1630509270000|2021-09-01 15:14:30|||||||||237
1630509280000|2021-09-01 15:14:40|4039|4038.5|4039.5|4039|4039.5|4039|4039|4038.5|4024
1630509290000|2021-09-01 15:14:50|4039|4038.5|4039|4038.5|4039.5|4039|4039|4038.5|848
1630509300000|2021-09-01 15:15:00|4039.5|4039|4039.5|4038.5|4039.5|4039|4039.5|4038.5|891
1630509310000|2021-09-01 15:15:10|4040|4039|4039.5|4039|4040|4039|4039.5|4039|1292
1630509320000|2021-09-01 15:15:20|||||||||2074
1630509330000|2021-09-01 15:15:30|4040|4039.5|4039.5|4039|4040|4039.5|4039.5|4039|1459
1630509340000|2021-09-01 15:15:40|4040|4039.5|4039.5|4039|4040|4039.5|4039.5|4039|319
1630509350000|2021-09-01 15:15:50|||||||||538
1630509360000|2021-09-01 15:16:00|||||||||5
1630509370000|2021-09-01 15:16:10|4039|4038.5|4039|4038.5|4039.5|4039|4039|4038.5|2636
1630509380000|2021-09-01 15:16:20|4039.5|4039|4040|4039|4040|4039.5|4039.5|4039|632
1630509390000|2021-09-01 15:16:30|4040.5|4039.5|4040.5|4040|4040.5|4040|4040|4039.5|724
1630509400000|2021-09-01 15:16:40|4041|4040.5|4041.5|4040.5|4041.5|4040.5|4040.5|4040|973
1630509410000|2021-09-01 15:16:50|4041|4041|4041.5|4041|4041.5|4041|4041|4041|325
1630509420000|2021-09-01 15:17:00|4041|4040.5|4041|4040.5|4041|4040.5|4041|4040.5|929
1630509430000|2021-09-01 15:17:10|4041.5||4041||4041.5||4041||268
1630509440000|2021-09-01 15:17:20|4041.5|4041|4041.5|4041|4041.5|4041|4041.5|4041|1252
1630509450000|2021-09-01 15:17:30|4042|4041.5|4042|4041|4042|4041.5|4041.5|4041|52
1630509460000|2021-09-01 15:17:40|4041.5|4041.5|4042|4041|4042|4041.5|4041.5|4041|1220
1630509470000|2021-09-01 15:17:50|4041.5||4041.5||4042||4041.5||8
1630509480000|2021-09-01 15:18:00|4042|4041.5|4042|4041|4042|4041.5|4041.5|4041|1536
1630509520000|2021-09-01 15:18:40|4041.5|4040.5|4041.5|4040.5|4042|4041|4041|4040.5|4673
1630509530000|2021-09-01 15:18:50|4042|4041|4042|4041|4042|4041|4042|4041|68
1630509540000|2021-09-01 15:19:00||4041.5||4041.5||4041.5||4041.5|193
1630509550000|2021-09-01 15:19:10|||||||||756
1630509560000|2021-09-01 15:19:20|||||||||17
1630509570000|2021-09-01 15:19:30|||||||||262
1630509580000|2021-09-01 15:19:40|4042.5|4042|4042|4041.5|4042.5|4042|4042|4041.5|4278
1630509590000|2021-09-01 15:19:50|4042.5|4042|4042|4041.5|4042.5|4042|4042|4041.5|2188
1630509600000|2021-09-01 15:20:00|4041.5|4041|4042|4041.5|4042|4041.5|4041.5|4041|5446
1630509610000|2021-09-01 15:20:10|4041.5|4041|4041.5|4041|4042|4041.5|4041.5|4041|8652
1630509620000|2021-09-01 15:20:20|4042|4041.5|4041|4040.5|4042|4041.5|4041|4040.5|6161
1630509630000|2021-09-01 15:20:30|4041.5|4041|4041|4040.5|4041.5|4041|4041|4040.5|2025
1630509640000|2021-09-01 15:20:40|4041.5|4041|4041|4040.5|4041.5|4041|4041|4040.5|6854
1630509650000|2021-09-01 15:20:50|4041.5|4041|4041.5|4041|4041.5|4041|4041.5|4041|992
1630509660000|2021-09-01 15:21:00|4041|4040.5|4041.5|4041|4042|4041.5|4041|4040.5|1719
1630509670000|2021-09-01 15:21:10||4040.5||4041||4041||4040.5|929
1630509680000|2021-09-01 15:21:20|4041|4040.5|4041|4040.5|4041.5|4041|4041|4040.5|5538
1630509690000|2021-09-01 15:21:30|4041.5|4041|4041|4040.5|4041.5|4041|4041|4040.5|7545
1630509700000|2021-09-01 15:21:40|||||||||536
1630509710000|2021-09-01 15:21:50|||||||||2334
1630509730000|2021-09-01 15:22:10|||||||||240
1630509740000|2021-09-01 15:22:20|4040.5|4040|4039.5|4039|4040.5|4040|4039.5|4039|7243
1630509750000|2021-09-01 15:22:30|4039|4038.5|4039.5|4039|4039.5|4039|4039|4038.5|4836
1630509760000|2021-09-01 15:22:40|4039|4038.5|4039|4038.5|4039.5|4038.5|4039|4038.5|2474
1630509770000|2021-09-01 15:22:50|4039.5|4039|4039.5|4038.5|4039.5|4039|4039|4038.5|150
1630509780000|2021-09-01 15:23:00|4039||4039||4039||4039||0
1630509790000|2021-09-01 15:23:10|4038.5|4038|4038.5|4038|4039|4038.5|4038.5|4038|3621
1630509800000|2021-09-01 15:23:20|4039|4038.5|4039|4038.5|4039.5|4039|4038.5|4038|4755
1630509810000|2021-09-01 15:23:30|4038.5|4038|4038.5|4038|4039|4038|4038.5|4038|1732
1630509820000|2021-09-01 15:23:40|4039|4038.5|4038.5|4038|4039|4038.5|4038.5|4038|797
1630509830000|2021-09-01 15:23:50|4038|4037.5|4038|4037.5|4038.5|4037.5|4038|4037.5|1997
1630509840000|2021-09-01 15:24:00|4038.5|4038|4039|4038.5|4039|4038.5|4038.5|4038|7943
1630509850000|2021-09-01 15:24:10|4038.5|4038|4038.5|4038|4038.5|4038|4038.5|4038|1209
1630509860000|2021-09-01 15:24:20|4039|4038.5|4039|4038.5|4039.5|4039|4039|4038.5|1805
1630509870000|2021-09-01 15:24:30|||||||||539
1630509880000|2021-09-01 15:24:40|4039.5|4039|4041|4040.5|4041|4040.5|4039.5|4039|1014
1630509890000|2021-09-01 15:24:50|||||||||124
1630509900000|2021-09-01 15:25:00|4041.5|4041|4041.5|4041|4041.5|4041|4041|4040.5|3515
1630509910000|2021-09-01 15:25:10|4041|4040.5|4041.5|4041|4041.5|4041|4041|4040.5|2165
1630509920000|2021-09-01 15:25:20|4041|4040.5|4041.5|4041|4041.5|4041|4041|4040.5|1240
1630509930000|2021-09-01 15:25:30|4041|4040.5|4041|4040.5|4041.5|4040.5|4041|4040.5|862
1630509940000|2021-09-01 15:25:40|4041.5||4041||4041.5||4041||499
1630509950000|2021-09-01 15:25:50|||||||||2404
1630509960000|2021-09-01 15:26:00|4040.5|4040|4041|4040|4041|4040.5|4040.5|4040|1694
1630509970000|2021-09-01 15:26:10|4040.5|4039.5|4040|4039.5|4040.5|4040|4040|4039.5|2135
1630509980000|2021-09-01 15:26:20|||||||||10
1630509990000|2021-09-01 15:26:30|4040.5|4040|4039.5|4038.5|4040.5|4040|4039|4038.5|7478
1630510000000|2021-09-01 15:26:40|4039|4038|4038.5|4038|4039.5|4038|4038.5|4038|2077
1630510010000|2021-09-01 15:26:50|4039|4038.5|4039|4038|4039|4038.5|4038.5|4038|1594
1630510020000|2021-09-01 15:27:00|4038.5|4038.5|4038.5|4038|4038.5|4038.5|4038.5|4038|1185
1630510030000|2021-09-01 15:27:10|4038|4037.5|4038.5|4038|4038.5|4038|4038|4037.5|1008
1630510040000|2021-09-01 15:27:20|4039|4037.5|4038.5|4038|4039|4038.5|4038.5|4037.5|8912
1630510050000|2021-09-01 15:27:30|||||||||5
1630510060000|2021-09-01 15:27:40|4039|4038.5|4038.5|4038|4039|4038.5|4038.5|4038|3680
1630510070000|2021-09-01 15:27:50|4039|4038.5|4039|4038.5|4039.5|4038.5|4038.5|4038.5|204
1630510080000|2021-09-01 15:28:00|4038.5|4038|4040|4039|4040|4039.5|4038.5|4038|5951
1630510090000|2021-09-01 15:28:10|4040.5|4039.5|4041.5|4041|4041.5|4041|4040.5|4039.5|5158
1630510100000|2021-09-01 15:28:20|4042|4040.5|4041.5|4040.5|4042|4041|4041|4040.5|26
1630510110000|2021-09-01 15:28:30|4042|4041|4042.5|4042|4043|4042.5|4041.5|4041|2426
1630510120000|2021-09-01 15:28:40|4043|4042.5|4043|4042|4043.5|4043|4043|4042|4263
1630510130000|2021-09-01 15:28:50|4043.5|4042.5|4043.5|4043|4044.5|4044|4043|4042|11834
1630510140000|2021-09-01 15:29:00|4043|4042.5|4043|4042.5|4043|4042.5|4043|4042.5|590
1630510150000|2021-09-01 15:29:10|4043.5|4043|4043|4042.5|4043.5|4043|4043|4042.5|1378
1630510160000|2021-09-01 15:29:20|4043.5|4043|4044|4043.5|4045|4044.5|4043.5|4043|7097
1630510170000|2021-09-01 15:29:30|4044.5|4044|4045.5|4044.5|4045.5|4045|4044.5|4044|4213
1630510180000|2021-09-01 15:29:40|4046|4045|4045|4044.5|4046|4045.5|4045|4044|2296
1630510190000|2021-09-01 15:29:50|4044.5|4044|4044.5|4043.5|4044.5|4044|4044|4043.5|853
1630566010000|2021-09-02 07:00:10|4012|4010|4008.5|4005.5|4012|4010|4007.5|4005.5|2411
1630566020000|2021-09-02 07:00:20|4009.5|4006|4010|4007|4012.5|4011.5|4007.5|4006|7023
1630566030000|2021-09-02 07:00:30|4009.5|4006.5|4010.5|4008|4011|4008|4008.5|4006|2298
1630566040000|2021-09-02 07:00:40|4010|4007|4008.5|4006|4010|4007|4008.5|4005.5|970
1630566050000|2021-09-02 07:00:50|4009|4006.5|4008.5|4005.5|4010|4008|4007|4005.5|2429
1630566060000|2021-09-02 07:01:00|4008|4006|4007|4004.5|4009.5|4007|4005.5|4004.5|10532
1630566070000|2021-09-02 07:01:10|4006.5|4004|4004|4001.5|4007|4004.5|4004|4001.5|3257
1630566080000|2021-09-02 07:01:20|4004.5|4001|4001|3999|4004.5|4001|4000.5|3997.5|11510
1630566090000|2021-09-02 07:01:30|4000.5|3998.5|4002|3999.5|4002.5|4000|4000.5|3998.5|1441
1630566100000|2021-09-02 07:01:40|4002.5|4000|4004.5|4003|4004.5|4003.5|4002.5|3999.5|5106
1630566110000|2021-09-02 07:01:50|4004|4003.5|4001|3999|4004|4003.5|4001|3999|2266
1630566120000|2021-09-02 07:02:00|4000.5|3998.5|4001|3999|4003.5|4001.5|4000|3998|13827
1630566130000|2021-09-02 07:02:10|4000.5|3998|3996.5|3993.5|4000.5|4000|3996.5|3992|9103
1630566140000|2021-09-02 07:02:20|3996|3993|3991.5|3988.5|3996|3993|3990.5|3988|3347
1630566150000|2021-09-02 07:02:30|3991|3988|3993|3991|3994|3992.5|3990.5|3988|2807
1630566160000|2021-09-02 07:02:40|3992.5|3991.5|3994.5|3992.5|3995.5|3992.5|3992.5|3991.5|550
1630566170000|2021-09-02 07:02:50|3995|3993|3997.5|3996|3997.5|3997|3993.5|3991.5|4504
1630566180000|2021-09-02 07:03:00|3997|3995.5|3993|3991|3997|3995.5|3992.5|3990|2997
1630566190000|2021-09-02 07:03:10|3992.5|3990.5|3992|3990|3993|3990.5|3991|3989.5|2892
1630566200000|2021-09-02 07:03:20|3991.5|3989.5|3989.5|3986.5|3992.5|3990|3989.5|3986|3422
1630566210000|2021-09-02 07:03:30|3989|3986|3985.5|3982.5|3989|3986|3984.5|3982|1154
1630566220000|2021-09-02 07:03:40|3986|3983|3985|3983|3988|3986.5|3984.5|3982.5|4507
1630566230000|2021-09-02 07:03:50|3985.5|3985|3980|3978.5|3985.5|3985|3979|3978|4549
1630566240000|2021-09-02 07:04:00|3980.5|3979|3985.5|3984|3985.5|3984|3980|3978.5|9727
1630566250000|2021-09-02 07:04:10|3986|3984.5|3989.5|3987.5|3990|3987.5|3986|3984.5|5934
1630566260000|2021-09-02 07:04:20|3990|3988|3987.5|3985.5|3990|3988.5|3986.5|3985|2065
1630566270000|2021-09-02 07:04:30|3988.5|3986|3988|3986|3989|3987|3987|3985.5|2105
1630566280000|2021-09-02 07:04:40|3987.5|3985.5|3988|3987|3988.5|3987|3985.5|3984|3512
1630566290000|2021-09-02 07:04:50|3987.5|3986|3986|3983|3987.5|3986|3985|3983|537
1630566300000|2021-09-02 07:05:00|3985.5|3983.5|3983.5|3981.5|3985.5|3983.5|3983|3981|2963
1630566310000|2021-09-02 07:05:10|3983|3981|3978|3976.5|3983.5|3981.5|3978|3976.5|5839
1630566320000|2021-09-02 07:05:20|3978.5|3977|3981.5|3980|3981.5|3980|3978.5|3977|3534
1630566330000|2021-09-02 07:05:30|3983|3980.5|3986|3984|3986.5|3984.5|3983|3980.5|1141
1630566340000|2021-09-02 07:05:40|3985.5|3983.5|3983|3981|3985.5|3983.5|3982.5|3981|1772
1630566350000|2021-09-02 07:05:50|3984|3981.5|3984|3982|3984|3982|3981.5|3980.5|2365
1630566360000|2021-09-02 07:06:00|3983.5|3981.5|3982.5|3980.5|3983.5|3981.5|3981.5|3980|2825
1630566370000|2021-09-02 07:06:10|3983|3981|3981|3979.5|3983.5|3981|3981|3979.5|1893
1630566380000|2021-09-02 07:06:20|3980.5|3980|3980.5|3979|3982.5|3980.5|3980|3978.5|6490
1630566390000|2021-09-02 07:06:30|3980|3978.5|3978|3976.5|3980.5|3979|3977.5|3976.5|5782
1630566400000|2021-09-02 07:06:40|3977.5|3976|3977|3976|3978|3976|3977|3976|1633
1630566410000|2021-09-02 07:06:50|3976.5|3975.5|3976.5|3975|3977|3975.5|3976.5|3975|2490
1630566420000|2021-09-02 07:07:00|3976|3974.5|3977|3974.5|3978|3976.5|3975.5|3974.5|7079
1630566430000|2021-09-02 07:07:10|3976|3974|3976|3975|3976|3975|3975|3973.5|2311
1630566440000|2021-09-02 07:07:20|3975.5|3974|3975.5|3974|3975.5|3974|3975.5|3973.5|650
1630566450000|2021-09-02 07:07:30||3973.5||3973.5||3974||3973.5|183
1630566460000|2021-09-02 07:07:40|3976|3974|3979.5|3978.5|3979.5|3978.5|3976|3974|3515
1630566470000|2021-09-02 07:07:50|3980|3979|3981|3979.5|3982.5|3981|3980|3979|2262
1630566480000|2021-09-02 07:08:00|3981.5|3980|3981.5|3979.5|3983.5|3982|3980.5|3979.5|4187
1630566490000|2021-09-02 07:08:10|3982|3980|3982.5|3980.5|3983|3981.5|3981.5|3979.5|1214
1630566500000|2021-09-02 07:08:20|3983|3981|3973|3971|3983.5|3981.5|3973|3970.5|13873
1630566510000|2021-09-02 07:08:30|3973.5|3970.5|3977.5|3975.5|3977.5|3975.5|3973|3970.5|2991
1630566520000|2021-09-02 07:08:40|3977|3975|3975|3973|3977|3975|3975|3973|1195
1630566530000|2021-09-02 07:08:50|3976|3973.5|3976|3974|3978.5|3977|3975|3973.5|4274
1630566540000|2021-09-02 07:09:00|3976.5|3973.5|3973.5|3971|3976.5|3974|3972.5|3971|4804
1630566550000|2021-09-02 07:09:10|3973|3971.5|3973.5|3972|3973.5|3972|3973|3971.5|25
1630566570000|2021-09-02 07:09:30|3974|3972.5|3971.5|3970|3975.5|3973.5|3969|3967.5|12012
1630566580000|2021-09-02 07:09:40|3971|3969|3970|3969|3972.5|3970.5|3970|3969|4354
1630566590000|2021-09-02 07:09:50|3969.5|3968.5|3971.5|3969.5|3971.5|3969.5|3968.5|3968|5867
1630566600000|2021-09-02 07:10:00|3971|3970|3969.5|3968|3973|3970.5|3968.5|3967.5|6354
1630566610000|2021-09-02 07:10:10|3970|3968.5|3969.5|3968.5|3970|3969|3969|3968.5|1315
1630566620000|2021-09-02 07:10:20|3970|3969|3971.5|3970|3972.5|3971|3970|3968.5|2828
1630566630000|2021-09-02 07:10:30|3972|3970.5|3971|3970|3972.5|3970.5|3970.5|3968.5|2482
1630566640000|2021-09-02 07:10:40|3970.5|3969.5|3971.5|3970|3972.5|3971|3970|3968.5|7279
1630566650000|2021-09-02 07:10:50|3971|3969.5|3973.5|3971.5|3973.5|3971.5|3970|3969|4763
1630566660000|2021-09-02 07:11:00|3973|3972|3977.5|3975.5|3978|3975.5|3973|3972|2681
1630566670000|2021-09-02 07:11:10|3977|3975|3972|3970.5|3977|3975|3972|3969.5|4430
1630566680000|2021-09-02 07:11:20|3971.5|3971|3975.5|3974|3975.5|3974|3971.5|3970.5|3649
1630566690000|2021-09-02 07:11:30|3976|3974.5|3977.5|3977|3978.5|3977|3976|3974.5|1340
1630566700000|2021-09-02 07:11:40|3978|3976.5|3975.5|3974.5|3978|3977|3975|3974|9855
1630566710000|2021-09-02 07:11:50|3976.5|3975|3977|3975.5|3977|3975.5|3976|3975|1377
1630566720000|2021-09-02 07:12:00|3976.5|3975|3978.5|3976.5|3978.5|3976.5|3976.5|3975|1933
1630566730000|2021-09-02 07:12:10|3978|3976|3977.5|3975.5|3978|3976|3977.5|3975.5|467
1630566740000|2021-09-02 07:12:20|3977|3976|3977.5|3976|3978|3977|3976.5|3975.5|1948
1630566750000|2021-09-02 07:12:30|3977|3975.5|3975.5|3975|3977.5|3976|3975.5|3973.5|5586
1630566760000|2021-09-02 07:12:40|3976.5|3975.5|3977.5|3975|3977.5|3975.5|3975.5|3975|507
1630566770000|2021-09-02 07:12:50|3977|3974.5|3973.5|3972|3977|3974.5|3973.5|3971|5471
1630566780000|2021-09-02 07:13:00|3973|3971|3973|3971|3973.5|3972.5|3972|3971|1939
1630566790000|2021-09-02 07:13:10|3972.5|3970.5|3971|3970|3972.5|3970.5|3971|3969|2075
1630566800000|2021-09-02 07:13:20|3972|3970.5|3971|3970|3972|3971.5|3971|3970|1021
1630566810000|2021-09-02 07:13:30|3970.5||3971||3971.5||3970.5||705
1630566820000|2021-09-02 07:13:40|3971.5|3970.5|3972|3970.5|3973|3971.5|3971.5|3970.5|2863
1630566830000|2021-09-02 07:13:50|3971.5|3971|3970.5|3970|3972.5|3971|3970.5|3969|2069
1630566840000|2021-09-02 07:14:00|3971.5|3970.5|3971|3970|3972|3970.5|3971|3970|1440
1630566850000|2021-09-02 07:14:10|3971.5|3970.5|3971.5|3970.5|3972|3971|3971|3970|1110
1630566860000|2021-09-02 07:14:20|3971|3970|3971.5|3970|3971.5|3970.5|3969.5|3969|3845
1630566870000|2021-09-02 07:14:30|3971|3969.5|3971|3969.5|3971|3969.5|3971|3969|40
1630566880000|2021-09-02 07:14:40||3969||3970||3970||3969|0
1630566900000|2021-09-02 07:15:00|3971.5|3970.5|3971.5|3970.5|3972.5|3971.5|3971|3970|2467
1630566910000|2021-09-02 07:15:10|3972|3971|3972|3970.5|3972.5|3971|3971|3970|3150
1630566920000|2021-09-02 07:15:20|3972.5||3972||3972.5||3972||125
1630566930000|2021-09-02 07:15:30|3972.5|3971|3973|3972|3973|3972|3972.5|3971|1501
1630566940000|2021-09-02 07:15:40|3973.5|3972.5|3972.5|3971.5|3973.5|3972.5|3972.5|3971.5|543
1630566950000|2021-09-02 07:15:50|3972|3971|3972.5|3971.5|3972.5|3971.5|3970.5|3970|3216
1630566960000|2021-09-02 07:16:00|3973|3972|3973.5|3972|3973.5|3972.5|3973|3972|1073
1630566970000|2021-09-02 07:16:10|3974|3972.5|3972.5|3972|3974|3973.5|3972.5|3972|917
1630566980000|2021-09-02 07:16:20|3972|3971|3971.5|3970.5|3972.5|3971.5|3971.5|3970|3018
1630566990000|2021-09-02 07:16:30|3972|3971|3971.5|3970.5|3972|3971|3971.5|3970.5|562
1630567000000|2021-09-02 07:16:40|3971||3971.5||3971.5||3971||354
1630567010000|2021-09-02 07:16:50|3971|3970|3970|3969|3971.5|3970|3969.5|3969|2561
1630567030000|2021-09-02 07:17:10|3970.5|3969.5|3970|3969|3971|3969.5|3969.5|3969|1016
1630567040000|2021-09-02 07:17:20|3969.5|3969.5|3970|3969|3970|3969.5|3969.5|3969|845
1630567050000|2021-09-02 07:17:30||3969.5||3969||3969.5||3969|150
1630567060000|2021-09-02 07:17:40|3969.5|3968.5|3969.5|3968|3970|3968.5|3968.5|3967.5|2929
1630567070000|2021-09-02 07:17:50|3969|3968.5|3969|3968|3969|3968.5|3969|3968|739
1630567080000|2021-09-02 07:18:00|3968.5|3968.5|3968.5|3967.5|3970|3968.5|3968|3967.5|1219
1630567090000|2021-09-02 07:18:10|||||||||664
1630567100000|2021-09-02 07:18:20|3968|3967|3967.5|3966.5|3968|3967|3966.5|3965.5|3263
1630567110000|2021-09-02 07:18:30|3968|3967|3968|3966.5|3968.5|3967|3967.5|3966.5|450
1630567120000|2021-09-02 07:18:40|3967.5|3967|3968.5|3966.5|3969.5|3968|3967.5|3966.5|1772
1630567130000|2021-09-02 07:18:50|3968|3967|3968.5|3967.5|3969.5|3968|3968|3967|827
1630567140000|2021-09-02 07:19:00|||||||||169
1630567150000|2021-09-02 07:19:10|3969|3968|3970|3968.5|3970|3968.5|3969|3967.5|739
1630567160000|2021-09-02 07:19:20|3969.5|3969|3970.5|3969|3971.5|3970|3969.5|3969|1150
1630567170000|2021-09-02 07:19:30|3971|3969.5|3972|3970.5|3972|3971|3971|3969.5|548
1630567180000|2021-09-02 07:19:40|3972.5|3971|3972|3971|3974|3973.5|3972|3971|5507
1630567190000|2021-09-02 07:19:50|3972.5|3971.5|3972|3971|3973|3971.5|3972|3971|52
1630567200000|2021-09-02 07:20:00|3971.5|3970.5|3973|3971.5|3974|3972.5|3971|3970.5|8155
1630567210000|2021-09-02 07:20:10|3973.5|3972|3973|3971.5|3973.5|3972|3972.5|3971.5|369
1630567220000|2021-09-02 07:20:20|3972.5|3972|3973|3971.5|3973.5|3972.5|3972.5|3971.5|1065
1630567230000|2021-09-02 07:20:30|3972.5|3972|3973.5|3972|3973.5|3972.5|3972.5|3971.5|913
1630567240000|2021-09-02 07:20:40|3973||3973||3973.5||3972.5||353
1630567250000|2021-09-02 07:20:50|3972.5|3971.5|3970.5|3969.5|3972.5|3971.5|3970|3969.5|6901
1630567260000|2021-09-02 07:21:00|||||||||1236
1630567270000|2021-09-02 07:21:10|3970|3969|3967|3965.5|3971|3969|3966.5|3965|2640
1630567280000|2021-09-02 07:21:20|3967.5|3966|3965.5|3964|3967.5|3966|3964.5|3963.5|1406
1630567290000|2021-09-02 07:21:30|||||||||25
1630567300000|2021-09-02 07:21:40|3965|3963.5|3963|3962|3965|3963.5|3961.5|3960.5|5081
1630567310000|2021-09-02 07:21:50|3963.5|3962.5|3963.5|3962|3964|3963.5|3963.5|3962|1684
1630567320000|2021-09-02 07:22:00|3963|3963|3963|3962|3963.5|3963|3963|3962|923
1630567330000|2021-09-02 07:22:10|3962.5|3961.5|3962|3960.5|3962.5|3961.5|3961|3960|3093
1630567340000|2021-09-02 07:22:20|3962.5|3961|3963|3961|3963|3961|3961.5|3960.5|412
1630567350000|2021-09-02 07:22:30|3962.5|3961.5|3962|3960.5|3963|3961.5|3961.5|3960.5|806
1630567360000|2021-09-02 07:22:40|3962.5|3961|3960.5|3960|3962.5|3961.5|3960.5|3960|1254
1630567370000|2021-09-02 07:22:50|||||||||3250
1630567380000|2021-09-02 07:23:00|3961|3960.5|3961.5|3960|3961.5|3960.5|3961|3960|1245
1630567390000|2021-09-02 07:23:10|3962|3960.5|3964|3962.5|3964.5|3962.5|3961.5|3960|834
1630567400000|2021-09-02 07:23:20|3963.5|3962|3966|3964.5|3966|3964.5|3963.5|3962|294
1630567410000|2021-09-02 07:23:30|3965.5|3965|3966.5|3965|3966.5|3965|3965.5|3965|0
1630567420000|2021-09-02 07:23:40|3966|3965.5|3966|3965|3966.5|3965.5|3965|3964.5|3579
1630567430000|2021-09-02 07:23:50|3965.5|3964.5|3966|3964.5|3966|3964.5|3965.5|3964.5|25
1630567440000|2021-09-02 07:24:00|3965.5|3965|3965.5|3964.5|3966|3965|3965.5|3964.5|210
1630567450000|2021-09-02 07:24:10|3965|3964|3964|3962.5|3965|3964.5|3963.5|3962.5|12694
1630567460000|2021-09-02 07:24:20|3963.5|3962|3962|3960.5|3964|3962|3962|3960.5|3218
1630567470000|2021-09-02 07:24:30||3961||3961||3961||3961|522
1630567480000|2021-09-02 07:24:40|3961.5|3960.5|3961.5|3960.5|3962|3960.5|3961.5|3960.5|1930
1630567490000|2021-09-02 07:24:50|3962|3961|3957|3956|3962|3961|3956.5|3955.5|17422
1630567500000|2021-09-02 07:25:00|3957.5|3956.5|3954|3953|3957.5|3956.5|3954|3953|15372
1630567510000|2021-09-02 07:25:10|3953.5|3952.5|3953|3951.5|3953.5|3952.5|3951.5|3951|8552
1630567520000|2021-09-02 07:25:20|3953.5|3952|3953|3951.5|3955|3953.5|3953|3951.5|1560
1630567530000|2021-09-02 07:25:30|3953.5|3952|3952.5|3951.5|3953.5|3952.5|3952.5|3951.5|2055
1630567540000|2021-09-02 07:25:40|3952|3951|3953|3951.5|3953.5|3951.5|3952|3951|1299
1630567550000|2021-09-02 07:25:50|3953.5||3953.5||3953.5||3953||550
1630567560000|2021-09-02 07:26:00|3954|3952|3953.5|3953|3954|3953|3953.5|3951.5|762
1630567570000|2021-09-02 07:26:10|3954|3952.5|3956|3954.5|3956.5|3955|3954|3952|2688
1630567580000|2021-09-02 07:26:20|3955.5|3955|3956|3955|3956|3955|3955.5|3954.5|271
1630567590000|2021-09-02 07:26:30|3956.5|3956.5|3957|3956.5|3957|3956.5|3956.5|3956.5|5051
1630567600000|2021-09-02 07:26:40|3957.5|3957|3958.5|3957|3959|3958|3957.5|3956.5|511
1630567610000|2021-09-02 07:26:50|3958||3958.5||3958.5||3958||125
1630567620000|2021-09-02 07:27:00|3958|3957.5|3958|3957|3958.5|3957.5|3958|3957|788
1630567640000|2021-09-02 07:27:20|||||||||903
1630567650000|2021-09-02 07:27:30|3957.5|3957.5|3958|3957|3958|3957.5|3957.5|3957|412
1630567660000|2021-09-02 07:27:40|3958.5|3957.5|3959.5|3957.5|3959.5|3957.5|3958.5|3957.5|597
1630567670000|2021-09-02 07:27:50|3960|3958|3960.5|3959.5|3960.5|3959.5|3960|3958|625
1630567680000|2021-09-02 07:28:00|3960|3959|3959|3958|3960.5|3959.5|3958|3957.5|5512
1630567690000|2021-09-02 07:28:10|3958.5|3959|3959.5|3959|3959.5|3959|3958.5|3958.5|568
1630567700000|2021-09-02 07:28:20|3960|3959.5|3961.5|3960|3961.5|3960.5|3960|3959.5|595
1630567710000|2021-09-02 07:28:30|3961||3961||3961||3961||0
1630567720000|2021-09-02 07:28:40|3960.5|3959.5|3960.5|3959.5|3961|3959.5|3959.5|3958|2131
1630567730000|2021-09-02 07:28:50|3960||3960.5||3960.5||3960||342
1630567740000|2021-09-02 07:29:00|3961|3960|3961|3960|3961|3960|3960.5|3960|69
1630567750000|2021-09-02 07:29:10|||||||||75
1630567770000|2021-09-02 07:29:30|3961.5|3960.5|3961|3960.5|3961.5|3960.5|3961|3960|223
1630567780000|2021-09-02 07:29:40|3960.5|3960|3959|3958|3960.5|3960|3959|3958|4304
1630567790000|2021-09-02 07:29:50|3959.5|3958.5|3958.5|3958|3959.5|3958.5|3958.5|3958|160
1630567800000|2021-09-02 07:30:00|3958|3957.5|3958.5|3957.5|3958.5|3957.5|3957.5|3956.5|3485
1630567810000|2021-09-02 07:30:10|3958|3957|3958|3957|3958|3957|3957|3956.5|2532
1630567820000|2021-09-02 07:30:20||3957.5||3957||3957.5||3957|564
1630567830000|2021-09-02 07:30:30||3957.5||3957||3957.5||3957|1380
1630567840000|2021-09-02 07:30:40|3958.5|3957.5|3962|3961|3962|3961|3958.5|3957|407
1630567850000|2021-09-02 07:30:50|3961.5|3960.5|3960.5|3959|3961.5|3960.5|3959.5|3958.5|4148
1630567860000|2021-09-02 07:31:00|3961|3959.5|3960.5|3959.5|3961.5|3960.5|3960.5|3959|2386
1630567870000|2021-09-02 07:31:10|||||||||47
1630567880000|2021-09-02 07:31:20|3960|3959|3959|3958.5|3960|3959|3959|3958.5|1149
1630567890000|2021-09-02 07:31:30|3959.5|3958|3960.5|3959|3960.5|3959|3959.5|3958|3033
1630567900000|2021-09-02 07:31:40|||||||||1
1630567910000|2021-09-02 07:31:50|3961|3959.5|3961.5|3960|3962|3961|3960.5|3959.5|1321
1630567920000|2021-09-02 07:32:00|||||||||112
1630567930000|2021-09-02 07:32:10|3962|3960.5|3962.5|3961|3964|3962.5|3962|3960.5|993
1630567940000|2021-09-02 07:32:20|3963||3962.5||3963||3962.5||6
1630567950000|2021-09-02 07:32:30|3963.5|3961.5|3964|3963|3965|3963|3963.5|3961.5|298
1630567960000|2021-09-02 07:32:40|||||||||60
1630567970000|2021-09-02 07:32:50|3964.5||3964.5||3964.5||3964||0
1630567980000|2021-09-02 07:33:00|3964||3964||3964||3963.5||15
1630567990000|2021-09-02 07:33:10|||||||||100
1630568000000|2021-09-02 07:33:20|3964.5|3963.5|3964|3963|3964.5|3964|3964|3963|1043
1630568010000|2021-09-02 07:33:30|3963.5|3962.5|3962|3960.5|3964|3963|3961|3960|4031
1630568020000|2021-09-02 07:33:40|3961.5||3961.5||3961.5||3961.5||1000
1630568030000|2021-09-02 07:33:50|||||||||361
1630568040000|2021-09-02 07:34:00|3961|3960|3960.5|3960|3961|3960|3959.5|3958.5|1611
1630568050000|2021-09-02 07:34:10|3961|3959.5|3963|3962|3964|3962|3960.5|3959.5|2362
1630568060000|2021-09-02 07:34:20|||||||||203
1630568070000|2021-09-02 07:34:30|3963.5|3962.5|3964.5|3962.5|3964.5|3963.5|3963|3962|697
1630568080000|2021-09-02 07:34:40||3963||3963.5||3963.5||3963|18
1630568090000|2021-09-02 07:34:50|3964|3962.5|3964|3962.5|3964|3962.5|3964|3962.5|522
1630568100000|2021-09-02 07:35:00||3963||3963.5||3963.5||3962.5|95
1630568110000|2021-09-02 07:35:10|3963.5|3963|3963|3962|3964|3963|3962|3961.5|2394
1630568120000|2021-09-02 07:35:20|3962.5|3962.5|3962|3960.5|3962.5|3962.5|3961|3960|2567
1630568130000|2021-09-02 07:35:30|3961.5|3961|3962|3960.5|3962|3961|3961.5|3960.5|177
1630568140000|2021-09-02 07:35:40|3962.5|3961|3963.5|3961.5|3963.5|3961.5|3962.5|3961|253
1630568150000|2021-09-02 07:35:50||3962||3962||3962||3962|202
1630568160000|2021-09-02 07:36:00|3964|3962.5|3965|3963|3965.5|3963|3964|3962.5|1232
1630568170000|2021-09-02 07:36:10|3965.5|3963.5|3965.5|3964.5|3965.5|3964.5|3965|3963.5|650
1630568180000|2021-09-02 07:36:20|||||||||241
1630568190000|2021-09-02 07:36:30||3965||3965||3965||3965|25
1630568200000|2021-09-02 07:36:40|||||||||40
1630568210000|2021-09-02 07:36:50|3965|3964.5|3964|3962.5|3965.5|3964.5|3962.5|3961|7356
1630568220000|2021-09-02 07:37:00|3963.5|3962|3963|3962|3963.5|3962|3963|3961.5|605
1630568230000|2021-09-02 07:37:10|3962.5|3962.5|3961.5|3961|3962.5|3962.5|3961|3960|3271
1630568240000|2021-09-02 07:37:20|3962|3961.5|3962.5|3961.5|3963|3962|3962|3961|471
1630568250000|2021-09-02 07:37:30||3962||3961.5||3962||3961.5|0
1630568260000|2021-09-02 07:37:40|3963|3962|3965|3963|3965|3963|3962.5|3962|1977
1630568270000|2021-09-02 07:37:50|3964.5|3962.5|3965|3964|3965|3964|3964|3962.5|56
1630568280000|2021-09-02 07:38:00|3964.5|3963.5|3965|3963|3965|3964.5|3963.5|3962.5|891
1630568290000|2021-09-02 07:38:10|3964.5|3963.5|3964.5|3963|3964.5|3964|3964.5|3963|537
1630568300000|2021-09-02 07:38:20|3964||3964||3964||3963.5||640
1630568320000|2021-09-02 07:38:40|3963.5|3962|3963|3962.5|3964|3962.5|3963|3962|748
1630568330000|2021-09-02 07:38:50|3963.5|3963|3963|3962.5|3964|3963|3963|3962.5|917
1630568340000|2021-09-02 07:39:00|3963.5|3963|3963.5|3963|3964|3963|3963.5|3963|506
1630568350000|2021-09-02 07:39:10|3964|3962.5|3962.5|3961.5|3964|3962.5|3962|3961|3973
1630568360000|2021-09-02 07:39:20|3962|3961|3962.5|3961|3962.5|3961|3962|3961|553
1630568370000|2021-09-02 07:39:30|3962||3962.5||3962.5||3961.5||482
1630568380000|2021-09-02 07:39:40|3962|3960|3960.5|3959|3962|3960.5|3960.5|3959|1777
1630568390000|2021-09-02 07:39:50|3960|3958.5|3959.5|3958.5|3960|3958.5|3959.5|3958.5|222
1630568400000|2021-09-02 07:40:00|3959|3959|3959.5|3958.5|3959.5|3959|3959|3958.5|589
1630568410000|2021-09-02 07:40:10|3959|3958|3958|3957|3959|3958.5|3957.5|3957|3076
1630568430000|2021-09-02 07:40:30|3957.5|3956.5|3957.5|3956.5|3957.5|3956.5|3957.5|3956.5|321
1630568440000|2021-09-02 07:40:40|3957|3956|3956|3954.5|3957|3956|3955.5|3954|218
1630568450000|2021-09-02 07:40:50|3955.5|3955|3955.5|3954.5|3956.5|3955.5|3955|3954|2274
1630568460000|2021-09-02 07:41:00|3956|3955|3955.5|3954.5|3956|3955|3955|3954.5|1090
1630568470000|2021-09-02 07:41:10|3955|3954|3955|3954|3955|3954|3954.5|3954|222
1630568480000|2021-09-02 07:41:20|3954.5|3953.5|3954|3953.5|3954.5|3953.5|3953.5|3952|2725
1630568490000|2021-09-02 07:41:30|3954.5|3954|3954.5|3953.5|3954.5|3954|3954.5|3953.5|939
1630568500000|2021-09-02 07:41:40|3953.5|3953|3954.5|3953.5|3954.5|3953.5|3953.5|3953|847
1630568510000|2021-09-02 07:41:50|3954|3953|3954|3953|3954.5|3953.5|3953.5|3953|1321
1630568520000|2021-09-02 07:42:00|||||||||323
1630568530000|2021-09-02 07:42:10|3953.5|3952|3952.5|3951|3953.5|3952|3951.5|3950.5|4426
1630568540000|2021-09-02 07:42:20|3952||3951.5||3952||3951.5||201
1630568550000|2021-09-02 07:42:30||3950.5||3950.5||3950.5||3950.5|187
1630568560000|2021-09-02 07:42:40|3951|3951|3952.5|3951|3952.5|3951.5|3951|3951|4232
1630568570000|2021-09-02 07:42:50|3952|3950.5|3952|3950.5|3952.5|3951.5|3951.5|3950|2010
1630568580000|2021-09-02 07:43:00|3951.5|3950|3949|3947|3951.5|3950.5|3948|3947|4670
1630568590000|2021-09-02 07:43:10|3949.5|3947.5|3950.5|3948.5|3951|3950|3949.5|3947.5|867
1630568600000|2021-09-02 07:43:20|3950|3949|3948|3947|3950.5|3949|3948|3947|1136
1630568610000|2021-09-02 07:43:30|3947.5|3947.5|3947.5|3947|3948.5|3948|3947.5|3947|1680
1630568620000|2021-09-02 07:43:40|3947|3946.5|3946|3945|3947|3946.5|3946|3945|1251
1630568630000|2021-09-02 07:43:50|3945.5|3945.5|3943.5|3943|3947|3945.5|3943.5|3943|4237
1630568640000|2021-09-02 07:44:00|3944.5|3943.5|3945|3944|3946|3945|3944.5|3943.5|2313
1630568650000|2021-09-02 07:44:10|3944.5|3943.5|3944|3943|3944.5|3943.5|3944|3943|4074
1630568660000|2021-09-02 07:44:20|3943.5|3942|3942.5|3941|3943.5|3942|3942.5|3941|145
1630568670000|2021-09-02 07:44:30|3942|3940.5|3942|3941.5|3942|3941.5|3941.5|3940.5|1955
1630568680000|2021-09-02 07:44:40|3941.5|3941|3941.5|3940.5|3941.5|3941|3940.5|3940|7435
1630568690000|2021-09-02 07:44:50|3942|3940|3943|3942|3943.5|3942.5|3941.5|3940|1722
1630568700000|2021-09-02 07:45:00|3942.5|3942.5|3945|3943.5|3945.5|3944|3942.5|3942.5|3539
1630568710000|2021-09-02 07:45:10|3944.5|3944|3945|3943.5|3945|3944|3944.5|3943.5|221
1630568720000|2021-09-02 07:45:20|3944.5|3943|3944|3942.5|3944.5|3943|3944|3942.5|2915
1630568730000|2021-09-02 07:45:30|3943.5|3942|3943|3941.5|3943.5|3942.5|3942.5|3941.5|1518
1630568740000|2021-09-02 07:45:40|3942.5|3942|3942.5|3941.5|3943|3942|3942.5|3941.5|1203
1630568750000|2021-09-02 07:45:50|3942|3942|3942|3941|3942|3942|3941.5|3941|3394
1630568760000|2021-09-02 07:46:00|3941.5|3941.5|3942.5|3941.5|3943|3941.5|3941.5|3941.5|3088
1630568770000|2021-09-02 07:46:10|3942|3941|3943|3941.5|3943|3941.5|3941.5|3941|848
1630568780000|2021-09-02 07:46:20|3942.5|3942|3942.5|3941.5|3943|3942|3942.5|3941.5|715
1630568790000|2021-09-02 07:46:30|3943|3942|3943|3941.5|3943|3942.5|3942.5|3941.5|1319
1630568800000|2021-09-02 07:46:40||3942||3941.5||3942||3941.5|2403
1630568810000|2021-09-02 07:46:50|3944|3942|3944|3943.5|3945|3943.5|3944|3941.5|3322
1630568820000|2021-09-02 07:47:00|3943.5|3943|3945|3943.5|3945|3943.5|3943.5|3943|2412
1630568830000|2021-09-02 07:47:10|3944.5||3944.5||3944.5||3944.5||6
1630568840000|2021-09-02 07:47:20|3945|3944|3943|3942.5|3945|3944.5|3943|3942.5|7913
1630568850000|2021-09-02 07:47:30|3943.5||3943.5||3943.5||3943||695
1630568860000|2021-09-02 07:47:40|3943|3942|3942.5|3942|3943|3942.5|3942.5|3942|1024
1630568870000|2021-09-02 07:47:50|3942|3941.5|3941.5|3940.5|3942|3941.5|3941|3940.5|1592
1630568880000|2021-09-02 07:48:00|3942|3941|3942|3940.5|3942|3941.5|3942|3940.5|4062
1630568890000|2021-09-02 07:48:10|3941.5|3941|3942|3940.5|3942|3941|3941.5|3940.5|269
1630568910000|2021-09-02 07:48:30|3941.5|3940|3938|3936.5|3941.5|3940|3937.5|3936|4112
1630568920000|2021-09-02 07:48:40||3937||3936.5||3937||3936.5|1
1630568930000|2021-09-02 07:48:50|3937.5|3937|3938|3936.5|3938|3937|3937.5|3936.5|255
1630568940000|2021-09-02 07:49:00|3937.5|3937|3937.5|3936.5|3938|3937|3937|3936.5|724
1630568950000|2021-09-02 07:49:10|3938|3937|3938.5|3937|3939.5|3938.5|3937.5|3936.5|2776
1630568960000|2021-09-02 07:49:20|3939|3937.5|3939|3938|3939|3938|3939|3937.5|235
1630568970000|2021-09-02 07:49:30|||||||||30
1630568980000|2021-09-02 07:49:40||3938.5||3938.5||3938.5||3938.5|280
1630568990000|2021-09-02 07:49:50|3938.5|3938|3940|3938.5|3940|3938.5|3938|3937|2032
1630569000000|2021-09-02 07:50:00|3940.5|3939|3942.5|3941.5|3943|3941.5|3940.5|3939|1129
1630569010000|2021-09-02 07:50:10|3943|3942|3942.5|3942|3943|3942|3942.5|3942|175
1630569020000|2021-09-02 07:50:20|3943|3942.5|3943|3942|3943|3942.5|3943|3942|53
1630569030000|2021-09-02 07:50:30|3943.5|3942.5|3943|3942|3943.5|3942.5|3943|3942|549
1630569040000|2021-09-02 07:50:40||3942.5||3942||3942.5||3942|403
1630569050000|2021-09-02 07:50:50|3942.5|3941.5|3941|3940.5|3942.5|3942|3941|3940|3350
1630569060000|2021-09-02 07:51:00|3940.5|3939.5|3943|3942|3943|3942.5|3940.5|3939.5|1322
1630569070000|2021-09-02 07:51:10|||||||||63
1630569080000|2021-09-02 07:51:20|3942.5|3941.5|3941.5|3941|3942.5|3941.5|3941.5|3940.5|137
1630569090000|2021-09-02 07:51:30|3942|3941.5|3942.5|3941|3942.5|3941.5|3942|3941|584
1630569100000|2021-09-02 07:51:40|3942|3941.5|3942.5|3941|3942.5|3941.5|3942|3941|105
1630569110000|2021-09-02 07:51:50|3943|3941.5|3943.5|3943|3943.5|3943|3943|3941.5|1051
1630569130000|2021-09-02 07:52:10|3944|3943.5|3945.5|3944.5|3946|3944.5|3944|3943.5|764
1630569140000|2021-09-02 07:52:20|3945|3944|3944.5|3943.5|3945.5|3944|3944|3943.5|2464
1630569150000|2021-09-02 07:52:30|3944|3943|3943.5|3943|3944|3943|3943.5|3943|121
1630569160000|2021-09-02 07:52:40|3943|3942|3943|3942|3943.5|3942.5|3943|3942|807
1630569170000|2021-09-02 07:52:50||3942.5||3942||3942.5||3942|126
1630569180000|2021-09-02 07:53:00|||||||||243
1630569190000|2021-09-02 07:53:10|3943.5|3942.5|3944.5|3943.5|3944.5|3943.5|3943.5|3942|1011
1630569200000|2021-09-02 07:53:20|3944|3943|3943.5|3942|3944|3943|3943|3942|730
1630569210000|2021-09-02 07:53:30|3944|3942.5|3944.5|3943.5|3944.5|3943.5|3944|3942.5|263
1630569220000|2021-09-02 07:53:40|3944||3944.5||3944.5||3944||213
1630569230000|2021-09-02 07:53:50|3944|3942.5|3943|3942|3944|3942.5|3943|3942|1766
1630569240000|2021-09-02 07:54:00|3942.5|3941|3941|3940|3942.5|3941|3941|3940|2035
1630569250000|2021-09-02 07:54:10|3941.5|3940.5|3941|3940.5|3941.5|3940.5|3941|3940.5|488
1630569260000|2021-09-02 07:54:20|3940.5|3940|3941|3940|3941|3940|3940.5|3940|124
1630569270000|2021-09-02 07:54:30|||||||||55
1630569280000|2021-09-02 07:54:40|3941.5|3940.5|3942|3941|3942.5|3941|3941|3940|5042
1630569290000|2021-09-02 07:54:50|3941.5|3940.5|3941|3940|3942|3940.5|3941|3940|647
1630569300000|2021-09-02 07:55:00||3940.5||3940||3940.5||3940|2054
1630569310000|2021-09-02 07:55:10|3940.5|3940.5|3941.5|3940.5|3942|3941|3940.5|3940|4373
1630569330000|2021-09-02 07:55:30|3942|3941|3943|3942|3943|3942.5|3942|3941|2397
1630569340000|2021-09-02 07:55:40|3942.5|3941.5|3942.5|3941.5|3943|3942|3942.5|3941.5|1348
1630569350000|2021-09-02 07:55:50|3943||3942||3943||3942||5
1630569360000|2021-09-02 07:56:00|3942.5|3942|3942.5|3942|3942.5|3942|3942|3941.5|729
1630569370000|2021-09-02 07:56:10||3941.5||3941.5||3942||3941.5|2057
1630569390000|2021-09-02 07:56:30||3942||3942||3942||3942|1484
1630569400000|2021-09-02 07:56:40|3943||3943||3943||3943||818
1630569410000|2021-09-02 07:56:50|3943.5|3942.5|3943|3942|3944|3943.5|3943|3942|3233
1630569420000|2021-09-02 07:57:00|3942.5||3942.5||3942.5||3942.5||335
1630569430000|2021-09-02 07:57:10|3943|3942.5|3944|3943|3944|3943|3943|3942.5|542
1630569440000|2021-09-02 07:57:20|3943.5|3942|3943|3942|3943.5|3943|3943|3942|1059
1630569450000|2021-09-02 07:57:30|3942.5||3943||3943||3942.5||1
1630569470000|2021-09-02 07:57:50|3943.5|3942.5|3943.5|3942.5|3943.5|3943|3943.5|3942.5|698
1630569480000|2021-09-02 07:58:00|3943|3942|3943.5|3942|3943.5|3942|3943|3942|256
1630569490000|2021-09-02 07:58:10|3943||3943.5||3943.5||3943||113
1630569500000|2021-09-02 07:58:20|3943|3942.5|3943.5|3942.5|3943.5|3942.5|3943|3942.5|293
1630569510000|2021-09-02 07:58:30|3943|3943|3943|3942.5|3943.5|3943|3942.5|3942|803
1630569520000|2021-09-02 07:58:40|||||||||1
1630569530000|2021-09-02 07:58:50|3942.5|3942|3942.5|3942|3943|3942.5|3942.5|3942|1673
1630569540000|2021-09-02 07:59:00|3943|3942.5|3943|3942|3943|3942.5|3943|3942|592
1630569550000|2021-09-02 07:59:10|3942.5|3941.5|3941.5|3941|3943|3941.5|3941|3940.5|3628
1630569560000|2021-09-02 07:59:20|3942|3940.5|3941|3940.5|3942.5|3942|3941|3940.5|4117
1630569570000|2021-09-02 07:59:30|3941.5|3940|3940.5|3939|3941.5|3940|3940.5|3939|2407
1630569580000|2021-09-02 07:59:40|3940|3938.5|3937.5|3937|3940|3939|3937.5|3937|5083
1630569590000|2021-09-02 07:59:50||3936.5||3936.5||3936.5||3936.5|178
1630569600000|2021-09-02 08:00:00|3937|3937|3940.5|3939.5|3941|3940|3937|3936|8863
1630569610000|2021-09-02 08:00:10|3940|3939|3939|3938|3940|3939|3939|3938|906
1630569620000|2021-09-02 08:00:20|3939.5||3939.5||3939.5||3939.5||38
1630569630000|2021-09-02 08:00:30|3939|3937.5|3938.5|3937.5|3939|3938|3938.5|3937|970
1630569640000|2021-09-02 08:00:40|3938|3937|3937.5|3937|3938|3937|3937|3936|1251
1630569650000|2021-09-02 08:00:50|3938|3937.5|3938|3936.5|3938.5|3937.5|3938|3936.5|1076
1630569660000|2021-09-02 08:01:00|3937.5|3937|3936|3935|3937.5|3937|3935.5|3935|3044
1630569670000|2021-09-02 08:01:10|||||||||738
1630569680000|2021-09-02 08:01:20||3935.5||3935||3935.5||3935|1147
1630569690000|2021-09-02 08:01:30|3935.5|3934.5|3933.5|3932|3935.5|3934.5|3932.5|3931|3176
1630569700000|2021-09-02 08:01:40||3932.5||3932.5||3932.5||3931.5|1
1630569710000|2021-09-02 08:01:50|3933|3932|3933|3932|3933.5|3932.5|3932.5|3931.5|552
1630569720000|2021-09-02 08:02:00|3932.5|3932.5|3932.5|3931.5|3933|3932.5|3932.5|3931.5|4971
1630569730000|2021-09-02 08:02:10|3933|3932|3932.5|3931.5|3933|3932.5|3932.5|3931.5|3319
1630569740000|2021-09-02 08:02:20|3932|3932|3932.5|3931.5|3932.5|3932|3932|3931.5|1758
1630569750000|2021-09-02 08:02:30|3933|3932|3933|3932|3933|3932|3933|3932|1146
1630569760000|2021-09-02 08:02:40|||||||||84
1630569770000|2021-09-02 08:02:50|||||||||127
1630569780000|2021-09-02 08:03:00|3933.5|3932.5|3935|3933.5|3935.5|3933.5|3933|3932.5|6332
1630569790000|2021-09-02 08:03:10|3935.5|3934|3936|3935.5|3937|3936|3935.5|3934|590
1630569800000|2021-09-02 08:03:20|3936.5|3935|3937|3935.5|3937|3935.5|3935.5|3935|1248
1630569810000|2021-09-02 08:03:30|3936.5|3935|3936|3934|3936.5|3935|3934.5|3934|3018
1630569820000|2021-09-02 08:03:40|3935.5||3935||3935.5||3935||353
1630569830000|2021-09-02 08:03:50|3934.5|3933.5|3934|3933|3934.5|3933.5|3934|3932.5|907
1630569840000|2021-09-02 08:04:00|3934.5|3933.5|3934.5|3933.5|3934.5|3934|3934.5|3933.5|1776
1630569850000|2021-09-02 08:04:10|3934|3933|3934|3933|3934|3933|3934|3933|302
1630569860000|2021-09-02 08:04:20|3933.5|3932.5|3933|3932|3933.5|3932.5|3933|3932|1996
1630569870000|2021-09-02 08:04:30|3932.5|3931.5|3931.5|3930.5|3932.5|3931.5|3931.5|3930.5|325
1630569880000|2021-09-02 08:04:40|3931|3930|3930.5|3929.5|3931|3930|3930|3929.5|1569
1630569890000|2021-09-02 08:04:50|3930||3930.5||3930.5||3930||257
1630569900000|2021-09-02 08:05:00|3930|3929|3929|3927.5|3930|3929|3928.5|3927.5|3308
1630569910000|2021-09-02 08:05:10|3928.5|3928|3927.5|3926|3929|3928|3926|3925|1467
1630569920000|2021-09-02 08:05:20|3928|3926.5|3930.5|3929.5|3930.5|3929.5|3927.5|3926.5|3682
1630569930000|2021-09-02 08:05:30|3930|3930|3930.5|3929.5|3931.5|3930|3930|3929.5|3450
1630569940000|2021-09-02 08:05:40|3931|3930|3931|3930|3931|3930|3930.5|3930|152
1630569950000|2021-09-02 08:05:50|3930.5||3930.5||3931||3930.5||6
1630569960000|2021-09-02 08:06:00|3931|3929.5|3931|3930|3931|3930|3930.5|3929.5|752
1630569970000|2021-09-02 08:06:10|3932|3930.5|3932|3931|3932.5|3931|3930.5|3929.5|347
1630569980000|2021-09-02 08:06:20|3932.5|3931.5|3932.5|3931.5|3933|3932|3932|3931|415
1630569990000|2021-09-02 08:06:30|3932|3931|3932.5|3931|3932.5|3931|3931.5|3931|85
1630570000000|2021-09-02 08:06:40|3932|3931.5|3932|3931|3932.5|3931.5|3932|3931|828
1630570010000|2021-09-02 08:06:50|3931.5|3930.5|3929.5|3928.5|3932|3930.5|3929.5|3928.5|4093
1630570020000|2021-09-02 08:07:00|3930|3929|3931|3929.5|3931|3929.5|3930|3929|94
1630570030000|2021-09-02 08:07:10|3930.5|3930|3930.5|3929.5|3931|3930.5|3930.5|3929.5|1986
1630570040000|2021-09-02 08:07:20|3930||3930.5||3930.5||3930||576
1630570050000|2021-09-02 08:07:30|3930|3929|3930.5|3929.5|3930.5|3929.5|3929.5|3928.5|1740
1630570060000|2021-09-02 08:07:40||3930||3930||3930||3929.5|4057
1630570070000|2021-09-02 08:07:50|3931|3930.5|3932|3930.5|3932|3931.5|3931|3930.5|531
1630570080000|2021-09-02 08:08:00|3931.5||3931.5||3932||3931.5||2133
1630570090000|2021-09-02 08:08:10|3932|3931|3931.5|3930.5|3932|3931|3931.5|3930.5|151
1630570100000|2021-09-02 08:08:20|3932|3931|3931.5|3930.5|3932|3931|3931.5|3930.5|92
1630570130000|2021-09-02 08:08:50||3931||3930.5||3931||3930.5|150
1630570140000|2021-09-02 08:09:00|3932|3931|3934|3933|3934|3933|3932|3931|2705
1630570150000|2021-09-02 08:09:10|3934.5|3933.5|3933.5|3932.5|3934.5|3933.5|3933.5|3932.5|199
1630570160000|2021-09-02 08:09:20|3934|3933|3935|3934|3935.5|3934|3934|3932.5|1378
1630570170000|2021-09-02 08:09:30|||||||||10
1630570180000|2021-09-02 08:09:40|3935.5|3934.5|3935.5|3935|3936|3935|3935.5|3934.5|124
1630570190000|2021-09-02 08:09:50|3936|3935.5|3936.5|3935|3937|3936|3935.5|3934.5|7975
1630570200000|2021-09-02 08:10:00|3936|3934.5|3935.5|3934|3936|3934.5|3935|3934|1586
1630570210000|2021-09-02 08:10:10|3936|3934.5|3936|3935|3936.5|3935|3936|3934.5|200
1630570220000|2021-09-02 08:10:20|3935.5|3934|3935|3933.5|3935.5|3934.5|3934|3933.5|3257
1630570230000|2021-09-02 08:10:30|3934.5|3934|3936|3934.5|3936|3935|3934|3934|666
1630570240000|2021-09-02 08:10:40|3935.5|3935|3935|3934|3936|3935|3935|3934|380
1630570250000|2021-09-02 08:10:50|3934.5|3933.5|3935|3933.5|3935|3933.5|3934|3933.5|551
1630570260000|2021-09-02 08:11:00|3935.5|3934|3936|3935|3936.5|3935.5|3935.5|3934|757
1630570270000|2021-09-02 08:11:10|3935.5|3935.5|3936|3935|3936|3935.5|3935.5|3935|192
1630570280000|2021-09-02 08:11:20|3935.5||3936||3936||3935.5||8
1630570300000|2021-09-02 08:11:40|3935.5|3934.5|3934|3933.5|3936|3935|3934|3933.5|2728
1630570310000|2021-09-02 08:11:50||3933||3933.5||3933.5||3932.5|549
1630570320000|2021-09-02 08:12:00|3934.5||3934.5||3934.5||3934.5||451
1630570330000|2021-09-02 08:12:10|3934|3932.5|3933.5|3932.5|3934|3932.5|3933.5|3932.5|569
1630570340000|2021-09-02 08:12:20|3933|3932|3932|3931|3933|3932|3931.5|3931|712
1630570350000|2021-09-02 08:12:30|3932.5|3931.5|3932.5|3931.5|3932.5|3932|3932|3931.5|783
1630570360000|2021-09-02 08:12:40|3933|3932|3933.5|3932.5|3934|3932.5|3933|3931.5|338
1630570370000|2021-09-02 08:12:50|3934|3933|3934.5|3933.5|3934.5|3933.5|3934|3933|262
1630570380000|2021-09-02 08:13:00|||||||||704
1630570400000|2021-09-02 08:13:20|3934|3933|3934.5|3934|3935|3934|3934|3933|1565
1630570410000|2021-09-02 08:13:30|3935|3934.5|3935.5|3934.5|3936|3935|3935|3934.5|726
1630570420000|2021-09-02 08:13:40|3935||3935.5||3935.5||3935||217
1630570430000|2021-09-02 08:13:50|3935|3933.5|3934.5|3933.5|3935|3934|3934|3933|694
1630570440000|2021-09-02 08:14:00|3935|3934|3935.5|3934|3935.5|3934|3935|3933.5|509
1630570450000|2021-09-02 08:14:10|3935|3933.5|3934.5|3933.5|3935|3934|3934.5|3933.5|555
1630570460000|2021-09-02 08:14:20|||||||||730
1630570480000|2021-09-02 08:14:40|3934|3933|3933.5|3932.5|3934|3933|3933.5|3932|1911
1630570490000|2021-09-02 08:14:50|||||||||51
1630570500000|2021-09-02 08:15:00|3934|3933|3934.5|3933.5|3934.5|3933.5|3934|3933|656
1630570510000|2021-09-02 08:15:10|3935|3934|3935.5|3934.5|3935.5|3934.5|3935|3934|628
1630570520000|2021-09-02 08:15:20|3935||3935.5||3935.5||3935||128
1630570530000|2021-09-02 08:15:30|||||||||245
1630570540000|2021-09-02 08:15:40|3935|3934|3936|3935|3936.5|3935.5|3935|3934|1913
1630570550000|2021-09-02 08:15:50|3936.5|3935.5|3937|3936|3937.5|3936|3936.5|3935.5|436
1630570560000|2021-09-02 08:16:00|3937.5|3936.5|3939|3938|3939|3938|3937|3936.5|675
1630570570000|2021-09-02 08:16:10|3938.5||3939||3939||3938.5||26
1630570580000|2021-09-02 08:16:20|3939.5|3938.5|3939.5|3938.5|3939.5|3938.5|3939.5|3938.5|114
1630570590000|2021-09-02 08:16:30|3940|3939|3939.5|3938.5|3940.5|3939.5|3939.5|3938.5|924
1630570600000|2021-09-02 08:16:40|||||||||1905
1630570610000|2021-09-02 08:16:50|||||||||1
1630570620000|2021-09-02 08:17:00|3939|3938|3939|3938|3939|3938|3938.5|3938|2358
1630570630000|2021-09-02 08:17:10|3939.5|3938.5|3937.5|3936|3939.5|3939|3937|3936|3766
1630570640000|2021-09-02 08:17:20|3937|3935.5|3937|3936|3938|3937|3936|3935|1008
1630570650000|2021-09-02 08:17:30|3936.5|3935.5|3936.5|3935.5|3936.5|3935.5|3936.5|3935.5|271
1630570660000|2021-09-02 08:17:40|3936|3935|3935.5|3934.5|3936|3935|3935.5|3934.5|602
1630570680000|2021-09-02 08:18:00||3935||3935||3935||3935|599
1630570700000|2021-09-02 08:18:20|3935|3934.5|3935|3933.5|3935|3934.5|3934.5|3933.5|1293
1630570710000|2021-09-02 08:18:30|3935.5|3934|3935.5|3934.5|3935.5|3934.5|3935.5|3934|405
1630570720000|2021-09-02 08:18:40|3936|3935|3937.5|3936.5|3937.5|3936.5|3936|3935|556
1630570730000|2021-09-02 08:18:50|3937|3935.5|3937|3935.5|3937|3935.5|3936.5|3935.5|200
1630570740000|2021-09-02 08:19:00|3936.5|3934.5|3935.5|3934.5|3936.5|3934.5|3935.5|3934.5|972
1630570750000|2021-09-02 08:19:10|3935||3935||3935||3935||426
1630570760000|2021-09-02 08:19:20|3935.5|3935|3936.5|3935.5|3936.5|3935.5|3935.5|3935|142
1630570770000|2021-09-02 08:19:30|||||||||157
1630570780000|2021-09-02 08:19:40|||||||||100
1630570790000|2021-09-02 08:19:50|3937|3936|3938.5|3937|3938.5|3937|3937|3936|695
1630570800000|2021-09-02 08:20:00|3938|3936.5|3938|3937|3938|3937|3937|3936|494
1630570810000|2021-09-02 08:20:10|3938.5|3937.5|3939|3938|3939.5|3938|3938.5|3937.5|851
1630570820000|2021-09-02 08:20:20|3938.5|3937.5|3939.5|3939|3940.5|3939|3938.5|3937.5|985
1630570830000|2021-09-02 08:20:30|3939|3938.5|3939|3938.5|3939.5|3938.5|3939|3938.5|311
1630570840000|2021-09-02 08:20:40|3938.5|3938|3937.5|3936.5|3939|3938.5|3937|3936|3638
1630570850000|2021-09-02 08:20:50|3937|3937|3938|3937.5|3938.5|3937.5|3937|3937|359
1630570860000|2021-09-02 08:21:00|3937.5|3936.5|3937.5|3936.5|3937.5|3936.5|3937.5|3936.5|88
1630570870000|2021-09-02 08:21:10|3938||3937.5||3938||3937.5||63
1630570880000|2021-09-02 08:21:20|3938|3937|3939|3938|3939|3938|3938|3937|1207
1630570890000|2021-09-02 08:21:30|3939.5|3938.5|3939|3938|3940|3939|3939|3938|654
1630570900000|2021-09-02 08:21:40|||||||||15
1630570910000|2021-09-02 08:21:50|3939.5|3938.5|3939.5|3938|3939.5|3939|3939.5|3938|476
1630570920000|2021-09-02 08:22:00|||||||||456
1630570930000|2021-09-02 08:22:10|3939|3938.5|3940|3939|3940.5|3939.5|3939|3938|984
1630570940000|2021-09-02 08:22:20|3940.5|3939.5|3940.5|3939.5|3940.5|3940|3940.5|3939.5|151
1630570950000|2021-09-02 08:22:30||3939||3939||3939||3939|515
1630570960000|2021-09-02 08:22:40|3940|3938.5|3939|3938|3940|3938.5|3937.5|3936.5|4939
1630570970000|2021-09-02 08:22:50|3938.5|3937.5|3937.5|3937|3938.5|3937.5|3937.5|3937|257
1630570980000|2021-09-02 08:23:00|3937|3936.5|3936.5|3935.5|3937|3936.5|3936.5|3935|1705
1630570990000|2021-09-02 08:23:10|3937|3935|3936.5|3936|3937|3936|3935.5|3935|2432
1630571000000|2021-09-02 08:23:20|3936|3935.5|3936.5|3935.5|3936.5|3936|3936|3935|1084
1630571010000|2021-09-02 08:23:30|3936|3935|3935.5|3935|3936.5|3935|3935.5|3935|460
1630571020000|2021-09-02 08:23:40|3935|3934.5|3935.5|3934.5|3935.5|3934.5|3935|3934.5|306
1630571030000|2021-09-02 08:23:50|3935|3935|3934.5|3933.5|3935|3935|3934.5|3933.5|347
1630571040000|2021-09-02 08:24:00|3934||3934||3934||3934||610
1630571060000|2021-09-02 08:24:20|3933.5|3933|3934|3933|3934|3933|3933.5|3932.5|713
1630571070000|2021-09-02 08:24:30|||||||||317
1630571080000|2021-09-02 08:24:40|3934.5|3933.5|3934.5|3934|3935|3934|3934.5|3933|1079
1630571090000|2021-09-02 08:24:50||3933.5||3933.5||3933.5||3933.5|300
1630571100000|2021-09-02 08:25:00|3934|3933|3934.5|3933.5|3934.5|3934|3934|3933|1029
1630571130000|2021-09-02 08:25:30|3935|3934|3935.5|3934.5|3935.5|3934.5|3935|3934|1071
1630571150000|2021-09-02 08:25:50|3936|3935|3936.5|3935.5|3936.5|3935.5|3936|3935|3836
1630571160000|2021-09-02 08:26:00|3937|3936|3937.5|3936.5|3937.5|3936.5|3936.5|3935.5|640
1630571170000|2021-09-02 08:26:10|3938||3937.5||3938||3937.5||0
1630571180000|2021-09-02 08:26:20|3938|3937|3938|3937|3938|3937|3938|3936.5|610
1630571190000|2021-09-02 08:26:30|3937.5|3936.5|3937|3936|3938.5|3937|3936.5|3936|5281
1630571200000|2021-09-02 08:26:40|3936.5|3935.5|3938|3937|3938|3937|3936|3935|1348
1630571210000|2021-09-02 08:26:50|3937.5|3936.5|3936.5|3935.5|3937.5|3936.5|3936.5|3935.5|371
1630571220000|2021-09-02 08:27:00|3937|3935|3936|3935|3937|3935|3936|3935|618
1630571230000|2021-09-02 08:27:10|3935.5|3934.5|3935|3934|3935.5|3934.5|3935|3934|628
1630571240000|2021-09-02 08:27:20|3936|3934.5|3935|3934|3936|3934.5|3934.5|3934|72
1630571250000|2021-09-02 08:27:30|3934.5|3934.5|3936|3935|3936.5|3935.5|3934.5|3934.5|2459
1630571260000|2021-09-02 08:27:40|3935.5|3934.5|3935.5|3934|3936|3935|3935|3934|329
1630571280000|2021-09-02 08:28:00|3936|3934.5|3936|3935|3936|3935.5|3936|3934.5|441
1630571300000|2021-09-02 08:28:20|3937|3935.5|3936|3935|3937|3936|3936|3935|1647
1630571310000|2021-09-02 08:28:30|3936.5|3935.5|3936.5|3935.5|3936.5|3935.5|3936|3935.5|142
1630571320000|2021-09-02 08:28:40||3935||3935||3935||3935|140
1630571330000|2021-09-02 08:28:50|3936|3935.5|3936.5|3935|3936.5|3935.5|3936|3935|12
1630571340000|2021-09-02 08:29:00|3936|3934.5|3934.5|3933.5|3936.5|3934.5|3934.5|3933.5|1825
1630571350000|2021-09-02 08:29:10|3934|3933|3932|3931|3934|3933|3932|3931|2438
1630571360000|2021-09-02 08:29:20|3931.5|3930.5|3930|3929|3931.5|3930.5|3930|3929|1185
1630571370000|2021-09-02 08:29:30|3929.5|3928.5|3929|3928|3930|3929|3929|3928|1247
1630571380000|2021-09-02 08:29:40|3928.5|3927.5|3929|3928|3929|3928.5|3928|3927|707
1630571390000|2021-09-02 08:29:50|3928.5|3927.5|3929|3927.5|3929|3928|3928.5|3927.5|278
1630571400000|2021-09-02 08:30:00||3928||3928||3928.5||3928|731
1630571410000|2021-09-02 08:30:10|3929.5|3928.5|3928|3927.5|3929.5|3929|3928|3927.5|2538
1630571420000|2021-09-02 08:30:20|3928.5|3928|3928.5|3927.5|3929|3928.5|3928.5|3927.5|905
1630571430000|2021-09-02 08:30:30|||||||||69
1630571440000|2021-09-02 08:30:40|3928|3927|3927.5|3927|3928|3927|3927.5|3927|35
1630571460000|2021-09-02 08:31:00|3928|3927.5|3928|3927.5|3928.5|3928|3928|3927.5|567
1630571470000|2021-09-02 08:31:10|3928.5|3927|3926.5|3925.5|3928.5|3927|3926.5|3925.5|2165
1630571480000|2021-09-02 08:31:20|3926|3925|3926|3925|3926|3925|3925|3924|981
1630571490000|2021-09-02 08:31:30|3926.5|3925.5|3925|3924.5|3926.5|3925.5|3925|3924.5|1086
1630571500000|2021-09-02 08:31:40||3924||3924||3924||3924|1429
1630571520000|2021-09-02 08:32:00|3926|3924.5|3926.5|3925.5|3926.5|3925.5|3926|3924|546
1630571530000|2021-09-02 08:32:10|3927|3926|3927.5|3926|3927.5|3926|3927|3926|2037
1630571540000|2021-09-02 08:32:20|3928|3926.5|3928|3927.5|3928|3927.5|3928|3926.5|211
1630571550000|2021-09-02 08:32:30|||||||||160
1630571560000|2021-09-02 08:32:40|3928.5|3928|3929|3928.5|3929|3928.5|3928.5|3928|235
1630571570000|2021-09-02 08:32:50|3928.5|3928|3929|3927.5|3929|3928|3928|3927.5|1091
1630571580000|2021-09-02 08:33:00|3928.5|3928|3928|3927.5|3928.5|3928|3928|3927.5|1205
1630571590000|2021-09-02 08:33:10|||||||||171
1630571600000|2021-09-02 08:33:20|3928.5|3928|3929|3927.5|3929|3928|3928.5|3927.5|262
1630571610000|2021-09-02 08:33:30|3928.5|3928|3930.5|3929.5|3930.5|3929.5|3928.5|3927.5|150
1630571620000|2021-09-02 08:33:40|3930|3929|3930.5|3929|3930.5|3929.5|3929.5|3929|63
1630571630000|2021-09-02 08:33:50||3929.5||3929.5||3929.5||3929.5|264
1630571640000|2021-09-02 08:34:00|3931|3930|3932.5|3931.5|3932.5|3931.5|3931|3930|612
1630571650000|2021-09-02 08:34:10|3933|3932|3932.5|3932|3933.5|3932|3932.5|3932|172
1630571660000|2021-09-02 08:34:20|3933|3931.5|3933|3932|3933.5|3932|3932|3931.5|416
1630571670000|2021-09-02 08:34:30|3932.5||3933||3933||3932.5||15
1630571680000|2021-09-02 08:34:40|3932.5|3932.5|3932|3931|3933|3932.5|3931.5|3931|3249
1630571690000|2021-09-02 08:34:50|3932.5|3931.5|3934|3933|3934|3933|3932.5|3931.5|719
1630571700000|2021-09-02 08:35:00|3934.5|3933.5|3934.5|3933|3935|3934|3934|3933|268
1630571710000|2021-09-02 08:35:10|3935|3933.5|3933.5|3933|3935|3934|3933.5|3933|765
1630571720000|2021-09-02 08:35:20|3934|3932.5|3934|3932.5|3934.5|3933|3933.5|3932.5|1156
1630571730000|2021-09-02 08:35:30|3933.5|3933|3934.5|3933.5|3934.5|3933.5|3933.5|3933|36
1630571740000|2021-09-02 08:35:40|||||||||814
1630571750000|2021-09-02 08:35:50|3935|3934|3935|3934.5|3935|3934.5|3935|3934|295
1630571760000|2021-09-02 08:36:00|3935.5|3935|3935.5|3934.5|3936|3935|3935|3934.5|527
1630571770000|2021-09-02 08:36:10|3935||3935.5||3935.5||3935||258
1630571780000|2021-09-02 08:36:20|||||||||671
1630571800000|2021-09-02 08:36:40|3935|3933.5|3934|3933|3935.5|3934.5|3933.5|3932.5|3288
1630571810000|2021-09-02 08:36:50|3933.5|3933.5|3933.5|3932.5|3933.5|3933.5|3933.5|3932.5|108
1630571830000|2021-09-02 08:37:10|3933|3932|3933|3932|3933|3932|3932.5|3932|494
1630571850000|2021-09-02 08:37:30|3933.5|3932.5|3934|3933|3934|3933|3933.5|3932.5|967
1630571860000|2021-09-02 08:37:40|3934.5|3933.5|3935|3933.5|3935|3933.5|3934.5|3933.5|230
1630571870000|2021-09-02 08:37:50|3934.5|3934|3935|3934|3935|3934|3934.5|3933.5|7000
1630571880000|2021-09-02 08:38:00|3935.5|3934.5|3936.5|3935.5|3937|3936|3935.5|3934.5|1449
1630571890000|2021-09-02 08:38:10|3936|3935|3936.5|3935|3936.5|3935|3936|3935|1901
1630571900000|2021-09-02 08:38:20|3936||3936.5||3936.5||3936||0
1630571920000|2021-09-02 08:38:40|3936||3936.5||3936.5||3936||303
1630571930000|2021-09-02 08:38:50|3936||3936||3936||3936||500
1630571940000|2021-09-02 08:39:00|3935.5|3934.5|3936|3934.5|3936|3935|3935|3934|8870
1630571950000|2021-09-02 08:39:10|3935.5|3935|3936|3935.5|3936|3935.5|3935|3934.5|552
1630571960000|2021-09-02 08:39:20|3936.5|3936|3936|3935.5|3936.5|3936|3935.5|3934.5|1749
1630571970000|2021-09-02 08:39:30|3935.5|3935|3935.5|3934.5|3935.5|3935|3935.5|3934.5|443
1630571980000|2021-09-02 08:39:40|||||||||125
1630571990000|2021-09-02 08:39:50|3935|3935|3935|3934.5|3935.5|3935|3935|3934.5|233
1630572000000|2021-09-02 08:40:00|3935.5|3935|3936|3935|3936|3935|3935.5|3935|1674
1630572010000|2021-09-02 08:40:10|3936.5|3935.5|3936.5|3935.5|3937.5|3936.5|3936.5|3935.5|454
1630572020000|2021-09-02 08:40:20|3937||3937.5||3937.5||3937||101
1630572030000|2021-09-02 08:40:30|3937|3936|3938|3936.5|3938.5|3937.5|3937|3936|471
1630572040000|2021-09-02 08:40:40|||||||||300
1630572050000|2021-09-02 08:40:50|3938.5|3937|3938.5|3938|3939|3938|3938.5|3937|240
1630572060000|2021-09-02 08:41:00|3939||3939||3939||3939||36
1630572070000|2021-09-02 08:41:10|3938.5|3937.5|3938.5|3937.5|3939|3937.5|3938.5|3937.5|1758
1630572080000|2021-09-02 08:41:20|3939|3938|3940|3939|3940|3939|3939|3938|1024
1630572090000|2021-09-02 08:41:30|||||||||1000
1630572100000|2021-09-02 08:41:40|3939.5|3938.5|3939|3938.5|3939.5|3938.5|3939|3938.5|771
1630572110000|2021-09-02 08:41:50|3939.5|3939|3940|3939|3940|3939|3939.5|3939|222
1630572130000|2021-09-02 08:42:10|||||||||1
1630572140000|2021-09-02 08:42:20|3941|3939.5|3941.5|3940|3941.5|3940.5|3940.5|3939.5|628
1630572160000|2021-09-02 08:42:40|3942|3940.5|3942|3941|3942|3941.5|3942|3940.5|248
1630572170000|2021-09-02 08:42:50|3942.5|3941.5|3943|3942|3943.5|3942.5|3942.5|3941.5|1233
1630572180000|2021-09-02 08:43:00|3943.5|3942.5|3943.5|3943|3943.5|3943|3943.5|3942.5|78
1630572190000|2021-09-02 08:43:10|3944|3943.5|3944|3943|3944|3943.5|3944|3943|794
1630572200000|2021-09-02 08:43:20|3943.5|3942.5|3943.5|3942|3943.5|3942.5|3943.5|3942|1574
1630572210000|2021-09-02 08:43:30|||||||||132
1630572220000|2021-09-02 08:43:40||3942.5||3942.5||3942.5||3942|0
1630572230000|2021-09-02 08:43:50|3943|3943|3941.5|3940.5|3943|3943|3941.5|3940.5|2604
1630572240000|2021-09-02 08:44:00|3941|3941|3941|3940|3941|3941|3940.5|3940|2066
1630572250000|2021-09-02 08:44:10|3940.5|3939.5|3938.5|3938|3941|3939.5|3938.5|3938|4501
1630572260000|2021-09-02 08:44:20|3939|3937.5|3938|3937.5|3939|3937.5|3938|3937.5|1291
1630572270000|2021-09-02 08:44:30|3938.5|3936.5|3937.5|3936.5|3938.5|3937.5|3937.5|3936.5|2187
1630572280000|2021-09-02 08:44:40|3937|3936|3937|3936.5|3937|3936.5|3937|3936|527
1630572290000|2021-09-02 08:44:50|3937.5|3936|3938.5|3937.5|3938.5|3938|3937.5|3936|2387
1630572300000|2021-09-02 08:45:00|||||||||19
1630572310000|2021-09-02 08:45:10|3938||3938||3938||3938||517
1630572320000|2021-09-02 08:45:20|3938.5|3937|3939|3938|3940|3938.5|3938|3937|1882
1630572330000|2021-09-02 08:45:30|3938.5|3938.5|3939|3938|3940|3939|3938.5|3938|316
1630572340000|2021-09-02 08:45:40|||||||||50
1630572350000|2021-09-02 08:45:50|||||||||114
1630572360000|2021-09-02 08:46:00|3940|3938.5|3939|3938.5|3940|3939|3939|3938|907
1630572370000|2021-09-02 08:46:10|3939.5|3939|3942|3941|3942|3941|3939.5|3939|928
1630572380000|2021-09-02 08:46:20||3941.5||3941||3941.5||3941|151
1630572390000|2021-09-02 08:46:30|||||||||90
1630572400000|2021-09-02 08:46:40|||||||||26
1630572410000|2021-09-02 08:46:50|||||||||252
1630572420000|2021-09-02 08:47:00|3941.5|3940.5|3941|3940|3941.5|3940.5|3941|3940|1749
1630572430000|2021-09-02 08:47:10|||||||||216
1630572440000|2021-09-02 08:47:20|3941.5|3940.5|3942|3940.5|3942|3940.5|3941.5|3940.5|1125
1630572450000|2021-09-02 08:47:30|3941.5|3940|3941|3940|3941.5|3940|3941|3940|520
1630572460000|2021-09-02 08:47:40|3940.5|3940.5|3940|3939|3940.5|3940.5|3940|3939|3748
1630572470000|2021-09-02 08:47:50|3939.5|3939.5|3941|3939.5|3941|3940|3939.5|3939|3440
1630572480000|2021-09-02 08:48:00|3941.5|3940|3943|3941.5|3943|3942.5|3941.5|3940|2137
1630572490000|2021-09-02 08:48:10|3942.5||3942.5||3942.5||3942||500
1630572510000|2021-09-02 08:48:30|3943|3942|3942.5|3942|3943|3942|3942.5|3942|1217
1630572520000|2021-09-02 08:48:40||3941.5||3941.5||3941.5||3941.5|1002
1630572530000|2021-09-02 08:48:50||3942||3942||3942||3942|108
1630572540000|2021-09-02 08:49:00|3943|3942.5|3944|3942|3944.5|3943|3943|3942|1056
1630572550000|2021-09-02 08:49:10|3943.5|3941.5|3941.5|3941|3943.5|3942|3941.5|3940.5|4322
1630572560000|2021-09-02 08:49:20||3940.5||3940.5||3940.5||3940.5|358
1630572570000|2021-09-02 08:49:30|||||||||12
1630572590000|2021-09-02 08:49:50||3941||3941||3941||3941|25
1630572600000|2021-09-02 08:50:00|3941|3940.5|3941.5|3940.5|3941.5|3940.5|3941|3940.5|140
1630572610000|2021-09-02 08:50:10||3941||3940.5||3941||3940.5|889
1630572630000|2021-09-02 08:50:30|3942|3941|3942.5|3941.5|3942.5|3941.5|3941.5|3940.5|3770
1630572640000|2021-09-02 08:50:40|3943|3942|3942.5|3941.5|3943.5|3943|3942.5|3941.5|549
1630572650000|2021-09-02 08:50:50|3942|3941|3942.5|3942|3942.5|3942|3941.5|3940.5|1645
1630572660000|2021-09-02 08:51:00|3942|3941.5|3942|3941|3942|3941.5|3941.5|3941|324
1630572670000|2021-09-02 08:51:10|3942.5|3941.5|3942|3941|3942.5|3941.5|3942|3941|721
1630572680000|2021-09-02 08:51:20|3941.5|3940.5|3941.5|3940.5|3941.5|3941|3941.5|3940.5|1415
1630572690000|2021-09-02 08:51:30|3941|3940|3941.5|3941|3941.5|3941|3941|3940|494
1630572700000|2021-09-02 08:51:40|3942|3941.5|3942|3941.5|3942|3941.5|3942|3941.5|221
1630572710000|2021-09-02 08:51:50|3942.5|3942|3942.5|3942|3943.5|3942.5|3942.5|3942|949
1630572720000|2021-09-02 08:52:00|3943|3941.5|3943|3942|3943|3942|3943|3941.5|93
1630572730000|2021-09-02 08:52:10|||||||||1216
1630572740000|2021-09-02 08:52:20|3942.5|3941.5|3941|3940|3942.5|3941.5|3940.5|3940|3135
1630572750000|2021-09-02 08:52:30||3939.5||3940||3940||3939.5|0
1630572760000|2021-09-02 08:52:40||3940.5||3940||3940.5||3940|426
1630572770000|2021-09-02 08:52:50|3941.5|3940.5|3942.5|3941|3942.5|3941.5|3941.5|3940.5|1708
1630572780000|2021-09-02 08:53:00|3942|3940.5|3941.5|3940.5|3942|3940.5|3941.5|3940.5|430
1630572790000|2021-09-02 08:53:10|3941||3941||3941||3941||0
1630572800000|2021-09-02 08:53:20|3941.5|3941|3941.5|3940.5|3941.5|3941|3941.5|3940.5|1719
1630572810000|2021-09-02 08:53:30|||||||||64
1630572820000|2021-09-02 08:53:40|3941||3941||3941||3941||131
1630572830000|2021-09-02 08:53:50|3941.5||3941.5||3941.5||3941.5||277
1630572840000|2021-09-02 08:54:00|3942|3941|3943.5|3942.5|3943.5|3942.5|3942|3941|1518
1630572850000|2021-09-02 08:54:10|3943|3942|3942.5|3942|3943|3942|3942.5|3942|392
1630572860000|2021-09-02 08:54:20|3943|3942.5|3943|3942.5|3943|3942.5|3943|3942|106
1630572870000|2021-09-02 08:54:30|||||||||251
1630572880000|2021-09-02 08:54:40|3942.5|3942|3943|3942|3943|3942|3942.5|3942|1873
1630572890000|2021-09-02 08:54:50|||||||||37
1630572900000|2021-09-02 08:55:00|3943.5|3942.5|3943|3942|3944|3943|3943|3942|1570
1630572910000|2021-09-02 08:55:10|3943.5|3942.5|3944|3943.5|3944.5|3943.5|3943.5|3942|768
1630572920000|2021-09-02 08:55:20|3943.5|3942.5|3942.5|3941.5|3943.5|3943|3942.5|3941.5|1447
1630572930000|2021-09-02 08:55:30|3942|3941|3941|3940|3942|3941.5|3940.5|3940|3455
1630572940000|2021-09-02 08:55:40|3940.5|3939.5|3940|3939.5|3940.5|3939.5|3940|3939.5|242
1630572950000|2021-09-02 08:55:50|3940.5|3940|3940|3939.5|3940.5|3940|3940|3939.5|1194
1630572960000|2021-09-02 08:56:00|3940.5|3940|3941.5|3940.5|3941.5|3941|3940.5|3940|452
1630572970000|2021-09-02 08:56:10|3942|3941|3942.5|3941.5|3942.5|3941.5|3942|3941|359
1630572990000|2021-09-02 08:56:30|3943|3942|3942.5|3941.5|3943.5|3942.5|3942|3941|3566
1630573000000|2021-09-02 08:56:40|3942|3941|3941.5|3941|3942|3941|3941.5|3941|533
1630573020000|2021-09-02 08:57:00|3941|3940.5|3940.5|3940|3941.5|3940.5|3940.5|3940|565
1630573030000|2021-09-02 08:57:10|3941|3940.5|3941.5|3940.5|3941.5|3940.5|3941|3940|283
1630573050000|2021-09-02 08:57:30|3942|3941|3941.5|3940.5|3942|3941|3941.5|3940.5|328
1630573060000|2021-09-02 08:57:40|3941||3941||3941||3941||566
1630573070000|2021-09-02 08:57:50||3940||3940||3940||3940|278
1630573080000|2021-09-02 08:58:00|3940.5|3940.5|3941|3940.5|3941|3940.5|3940.5|3940.5|837
1630573090000|2021-09-02 08:58:10|3941.5|3941|3941.5|3940|3941.5|3941|3941.5|3940|400
1630573100000|2021-09-02 08:58:20|3941|3939.5|3939.5|3939|3941|3939.5|3939.5|3939|1566
1630573110000|2021-09-02 08:58:30|||||||||330
1630573120000|2021-09-02 08:58:40|3939|3938.5|3939.5|3938.5|3939.5|3938.5|3939|3938|762
1630573130000|2021-09-02 08:58:50|||||||||214
1630573140000|2021-09-02 08:59:00|3939||3939.5||3939.5||3939||32
1630573150000|2021-09-02 08:59:10|3939|3938|3937.5|3937|3939|3938|3937.5|3937|1382
1630573160000|2021-09-02 08:59:20|3938|3936.5|3939|3938.5|3939.5|3939|3937.5|3936|1888
1630573170000|2021-09-02 08:59:30|3938.5|3938|3938|3937|3938.5|3938|3938|3937|216
1630573190000|2021-09-02 08:59:50|||||||||1
1630573200000|2021-09-02 09:00:00|3937.5|3936.5|3936.5|3935.5|3937.5|3936.5|3936.5|3935|1238
1630573210000|2021-09-02 09:00:10|3937|3936|3938|3936.5|3938|3937.5|3937|3936|1323
1630573220000|2021-09-02 09:00:20||3937||3937||3937||3937|0
1630573230000|2021-09-02 09:00:30|||||||||25
1630573240000|2021-09-02 09:00:40|||||||||50
1630573250000|2021-09-02 09:00:50|3937.5|3936.5|3937|3936.5|3937.5|3936.5|3937|3936.5|368
1630573260000|2021-09-02 09:01:00|3938|3937|3938|3937|3938|3937|3938|3937|815
1630573270000|2021-09-02 09:01:10|3938.5|3937.5|3937.5|3936|3938.5|3937.5|3937|3936|2919
1630573280000|2021-09-02 09:01:20||3936.5||3936||3936.5||3936|0
1630573290000|2021-09-02 09:01:30|3937||3937.5||3937.5||3937||0
1630573300000|2021-09-02 09:01:40||3936.5||3937||3937||3936.5|212
1630573310000|2021-09-02 09:01:50|3938|3937.5|3939.5|3938.5|3939.5|3938.5|3938|3937.5|630
1630573320000|2021-09-02 09:02:00|3939|3938|3939|3937.5|3939|3938|3938.5|3937.5|253
1630573330000|2021-09-02 09:02:10|||||||||121
1630573340000|2021-09-02 09:02:20|3939.5|3938|3939.5|3938.5|3939.5|3938.5|3939.5|3937.5|462
1630573350000|2021-09-02 09:02:30|3940|3939|3939.5|3939|3940|3939|3939.5|3939|932
1630573360000|2021-09-02 09:02:40|||||||||3
1630573370000|2021-09-02 09:02:50|3940|3939.5|3941.5|3941|3941.5|3941|3939.5|3939|5149
1630573380000|2021-09-02 09:03:00|3942|3940.5|3941.5|3940|3942|3940.5|3940.5|3939.5|740
1630573390000|2021-09-02 09:03:10|3942|3940.5|3942.5|3941.5|3942.5|3941.5|3942|3940.5|644
1630573400000|2021-09-02 09:03:20|3942|3941|3942.5|3941|3942.5|3941|3942|3941|317
1630573410000|2021-09-02 09:03:30|3943|3941.5|3942|3941|3943|3942|3942|3941|559
1630573420000|2021-09-02 09:03:40||3941.5||3941.5||3941.5||3941.5|5
1630573430000|2021-09-02 09:03:50||3941||3941||3941||3941|1070
1630573450000|2021-09-02 09:04:10|||||||||10
1630573460000|2021-09-02 09:04:20|3941.5|3940.5|3941.5|3940.5|3942|3941|3941|3940|2314
1630573470000|2021-09-02 09:04:30|3941|3940|3940.5|3940|3941|3940.5|3940.5|3940|1864
1630573480000|2021-09-02 09:04:40|3940|3939.5|3940|3939.5|3940.5|3939.5|3940|3939.5|604
1630573490000|2021-09-02 09:04:50|3940.5|3940|3940.5|3939.5|3940.5|3940|3940|3939.5|937
1630573500000|2021-09-02 09:05:00|3941|3940|3942.5|3941|3942.5|3941.5|3941|3940|1631
1630573510000|2021-09-02 09:05:10|3943|3941.5|3943|3942|3943.5|3942.5|3943|3941.5|442
1630573520000|2021-09-02 09:05:20|3943.5|3942.5|3943.5|3942|3943.5|3942.5|3942.5|3942|433
1630573530000|2021-09-02 09:05:30|3943|3942.5|3942.5|3941|3943.5|3942.5|3942.5|3941|847
1630573540000|2021-09-02 09:05:40|3943|3941.5|3943|3942|3943|3942|3943|3941|0
1630573550000|2021-09-02 09:05:50|||||||||1
1630573560000|2021-09-02 09:06:00|3943.5|3942.5|3943|3942|3943.5|3942.5|3943|3942|366
1630573570000|2021-09-02 09:06:10|||||||||100
1630573580000|2021-09-02 09:06:20|||||||||27
1630573590000|2021-09-02 09:06:30|3942.5|3941.5|3943|3942.5|3943|3942.5|3941.5|3941|1986
1630573600000|2021-09-02 09:06:40||3942||3941.5||3942||3941.5|11
1630573610000|2021-09-02 09:06:50|||||||||255
1630573620000|2021-09-02 09:07:00|||||||||16
1630573640000|2021-09-02 09:07:20|3942.5||3942.5||3942.5||3942.5||2
1630573650000|2021-09-02 09:07:30||3942||3941.5||3942||3941.5|172
1630573660000|2021-09-02 09:07:40|||||||||116
1630573670000|2021-09-02 09:07:50||3942||3941.5||3942||3941.5|293
1630573680000|2021-09-02 09:08:00|3942||3942.5||3942.5||3942||420
1630573690000|2021-09-02 09:08:10|||||||||120
1630573710000|2021-09-02 09:08:30|||||||||44
1630573720000|2021-09-02 09:08:40|3943.5|3942|3943.5|3942.5|3943.5|3943|3943|3942|1381
1630573730000|2021-09-02 09:08:50|3944|3943|3943.5|3942.5|3944|3943|3943.5|3942.5|694
1630573740000|2021-09-02 09:09:00|3944|3943|3945|3943.5|3945|3943.5|3943.5|3943|352
1630573750000|2021-09-02 09:09:10||3944||3944||3944||3944|526
1630573760000|2021-09-02 09:09:20|3945.5|3944.5|3945.5|3944.5|3946|3945|3945.5|3944.5|181
1630573770000|2021-09-02 09:09:30|3946|3945|3945.5|3944.5|3946|3945|3945.5|3944.5|774
1630573780000|2021-09-02 09:09:40|3945|3945|3946.5|3945.5|3946.5|3945.5|3945|3945|1270
1630573790000|2021-09-02 09:09:50|3947||3947||3947||3947||396
1630573800000|2021-09-02 09:10:00|3946.5|3946|3946.5|3945.5|3946.5|3946.5|3946.5|3945.5|1813
1630573810000|2021-09-02 09:10:10|3946|3945|3947|3945.5|3947|3946.5|3945.5|3945|3767
1630573820000|2021-09-02 09:10:20|3946.5||3946||3946.5||3946||247
1630573830000|2021-09-02 09:10:30|||||||||254
1630573840000|2021-09-02 09:10:40|3946.5||3946.5||3946.5||3946.5||767
1630573860000|2021-09-02 09:11:00|3946|3945|3944.5|3944|3946|3945|3944.5|3944|4789
1630573870000|2021-09-02 09:11:10|3945||3944.5||3945||3944.5||534
1630573880000|2021-09-02 09:11:20|3945||3944.5||3945||3944.5||30
1630573900000|2021-09-02 09:11:40|3945||3944.5||3945||3944.5||71
1630573910000|2021-09-02 09:11:50|3944|3943.5|3944|3943.5|3944|3944|3944|3943.5|1323
1630573920000|2021-09-02 09:12:00|3944.5||3944.5||3944.5||3944.5||201
1630573930000|2021-09-02 09:12:10|3945|3944|3945|3944|3945|3944.5|3944.5|3944|670
1630573940000|2021-09-02 09:12:20|3945.5|3944.5|3945.5|3944.5|3946.5|3945|3945.5|3944.5|969
1630573950000|2021-09-02 09:12:30|3946|3945|3946|3945|3946|3945|3945.5|3945|650
1630573960000|2021-09-02 09:12:40|3946.5|3945.5|3946.5|3945.5|3946.5|3945.5|3946.5|3945.5|742
1630573970000|2021-09-02 09:12:50|3946|3946|3946|3945.5|3946.5|3946|3946|3945|323
1630573980000|2021-09-02 09:13:00|3946.5|3946|3946.5|3945.5|3946.5|3946|3946.5|3945.5|128
1630573990000|2021-09-02 09:13:10|3946|3945|3945.5|3945|3946|3945|3945.5|3945|518
1630574000000|2021-09-02 09:13:20|3946|3945.5|3945.5|3945|3946|3945.5|3945.5|3945|102
1630574010000|2021-09-02 09:13:30|3945|3944.5|3946|3945|3946|3945|3945|3944.5|2328
1630574030000|2021-09-02 09:13:50|3945.5||3945.5||3946||3945.5||30
1630574040000|2021-09-02 09:14:00|3945|3944.5|3945|3944.5|3945|3944.5|3945|3944.5|1076
1630574050000|2021-09-02 09:14:10|3945.5|3945|3945|3944.5|3945.5|3945|3945|3944.5|861
1630574060000|2021-09-02 09:14:20|||||||||484
1630574070000|2021-09-02 09:14:30|3945.5|3945|3945|3944.5|3945.5|3945|3945|3944.5|566
1630574080000|2021-09-02 09:14:40|3944.5|3944|3944.5|3943.5|3945|3944.5|3944.5|3943.5|4610
1630574090000|2021-09-02 09:14:50|||||||||51
1630574100000|2021-09-02 09:15:00|3945|3944|3945|3944|3945|3944|3944.5|3944|5116
1630574110000|2021-09-02 09:15:10|||||||||54
1630574120000|2021-09-02 09:15:20|3944.5|3943.5|3945|3944.5|3945|3944.5|3944|3943|3084
1630574140000|2021-09-02 09:15:40|||||||||100
1630574150000|2021-09-02 09:15:50|||||||||28
1630574160000|2021-09-02 09:16:00|||||||||19
1630574170000|2021-09-02 09:16:10|3944.5|3944|3945|3944|3945|3944.5|3944.5|3944|1838
1630574180000|2021-09-02 09:16:20|3945.5|3944.5|3945|3944|3945.5|3944.5|3944.5|3944|269
1630574190000|2021-09-02 09:16:30|3944.5|3943.5|3944.5|3943.5|3944.5|3944|3944|3943.5|1160
1630574200000|2021-09-02 09:16:40|3944||3944||3944||3944||642
1630574210000|2021-09-02 09:16:50|3943.5|3943|3943.5|3943|3944|3943|3943.5|3942.5|1899
1630574220000|2021-09-02 09:17:00|3944||3943.5||3944||3943.5||327
1630574230000|2021-09-02 09:17:10|3944|3943.5|3944.5|3943.5|3944.5|3943.5|3943.5|3943|560
1630574240000|2021-09-02 09:17:20|3944||3944||3944||3944||33
1630574250000|2021-09-02 09:17:30|3943.5|3943|3943.5|3943|3944|3943|3943.5|3943|320
1630574260000|2021-09-02 09:17:40|3944||3943.5||3944||3943.5||155
1630574270000|2021-09-02 09:17:50|3943|3942.5|3943.5|3942.5|3943.5|3942.5|3943|3942.5|831
1630574280000|2021-09-02 09:18:00|3943|3943|3943|3942|3943|3943|3943|3942|135
1630574290000|2021-09-02 09:18:10|||||||||121
1630574320000|2021-09-02 09:18:40|||||||||772
1630574330000|2021-09-02 09:18:50|||||||||900
1630574340000|2021-09-02 09:19:00||3942.5||3942||3942.5||3942|89
1630574350000|2021-09-02 09:19:10|3942.5||3942.5||3943||3942.5||252
1630574360000|2021-09-02 09:19:20|3943|3942.5|3943|3942|3943|3942.5|3943|3942|67
1630574370000|2021-09-02 09:19:30|3942.5||3943||3943||3942.5||56
1630574380000|2021-09-02 09:19:40|3942.5|3942.5|3944|3943.5|3944|3943.5|3942.5|3942.5|1954
1630574400000|2021-09-02 09:20:00|3944.5|3944|3945.5|3944.5|3945.5|3944.5|3944|3943.5|1111
1630574410000|2021-09-02 09:20:10|3945|3945|3946|3945|3946|3945.5|3945|3944.5|997
1630574420000|2021-09-02 09:20:20|3946.5|3945.5|3946.5|3945.5|3946.5|3946|3946|3945.5|1298
1630574430000|2021-09-02 09:20:30|||||||||39
1630574440000|2021-09-02 09:20:40|3946|3945|3945|3944.5|3946.5|3945.5|3945|3944.5|5881
1630574450000|2021-09-02 09:20:50|3944.5|3944|3945|3944|3945.5|3944|3944.5|3943.5|1063
1630574460000|2021-09-02 09:21:00|3945.5|3944.5|3946.5|3945.5|3946.5|3945.5|3945.5|3944.5|1481
1630574470000|2021-09-02 09:21:10|3946|3946|3946.5|3946|3947.5|3946.5|3946|3946|462
1630574480000|2021-09-02 09:21:20|||||||||109
1630574490000|2021-09-02 09:21:30|3947|3946.5|3947.5|3946.5|3947.5|3946.5|3946.5|3946.5|345
1630574520000|2021-09-02 09:22:00|3948|3947|3948|3947.5|3948|3947.5|3948|3947|126
1630574530000|2021-09-02 09:22:10|3948.5|3947|3948|3947|3948.5|3947.5|3947.5|3947|196
1630574540000|2021-09-02 09:22:20|3947.5|3946.5|3947.5|3946.5|3948|3947|3947|3946.5|1636
1630574550000|2021-09-02 09:22:30|3947||3947||3947.5||3947||326
1630574560000|2021-09-02 09:22:40|||||||||202
1630574570000|2021-09-02 09:22:50|3946.5|3946|3946.5|3946|3947|3946|3946.5|3946|909
1630574590000|2021-09-02 09:23:10|||||||||1
1630574600000|2021-09-02 09:23:20|||||||||114
1630574610000|2021-09-02 09:23:30|||||||||50
1630574620000|2021-09-02 09:23:40|3946|3945.5|3946.5|3945.5|3946.5|3945.5|3946|3945|1209
1630574630000|2021-09-02 09:23:50|3947|3946|3947|3945.5|3947|3946.5|3947|3945.5|560
1630574640000|2021-09-02 09:24:00|3946.5||3946.5||3946.5||3946.5||283
1630574650000|2021-09-02 09:24:10|3947|3946|3947.5|3946.5|3947.5|3946.5|3947|3946|204
1630574660000|2021-09-02 09:24:20|3947|3947|3947.5|3947|3947.5|3947|3947|3946.5|78
1630574670000|2021-09-02 09:24:30|3948|3947.5|3948|3947.5|3948.5|3947.5|3948|3947|383
1630574680000|2021-09-02 09:24:40|3948.5|3948|3948.5|3947.5|3948.5|3948|3948.5|3947.5|295
1630574690000|2021-09-02 09:24:50|3948|3948|3947.5|3947|3948.5|3948|3947.5|3947|2709
1630574700000|2021-09-02 09:25:00|||||||||367
1630574710000|2021-09-02 09:25:10|3948|3947.5|3948|3947|3948|3947.5|3947.5|3947|662
1630574720000|2021-09-02 09:25:20|||||||||148
1630574730000|2021-09-02 09:25:30|3948.5|3947.5|3949|3948|3949|3948|3948.5|3947.5|2121
1630574740000|2021-09-02 09:25:40|3948.5||3949||3949||3948.5||365
1630574750000|2021-09-02 09:25:50|||||||||130
1630574760000|2021-09-02 09:26:00|3948.5|3947.5|3948|3947|3949|3947.5|3947.5|3947|2792
1630574770000|2021-09-02 09:26:10|||||||||100
1630574780000|2021-09-02 09:26:20|3947.5|3946.5|3947|3946|3947.5|3946.5|3946.5|3946|6961
1630574790000|2021-09-02 09:26:30|3946.5|3946.5|3947|3946|3947|3946.5|3946.5|3946|349
1630574800000|2021-09-02 09:26:40|3947.5|3946.5|3948|3947|3948.5|3948|3947|3946.5|8125
1630574820000|2021-09-02 09:27:00|3947.5|3947.5|3949|3948|3949|3948|3947.5|3947|1615
1630574830000|2021-09-02 09:27:10|3948.5|3947.5|3948.5|3947.5|3949|3948|3948|3947.5|1575
1630574840000|2021-09-02 09:27:20|||||||||100
1630574850000|2021-09-02 09:27:30|3948|3947|3946.5|3945.5|3948|3947|3946.5|3945.5|1993
1630574860000|2021-09-02 09:27:40|3946|3945|3945.5|3945|3946.5|3945|3945.5|3945|830
1630574870000|2021-09-02 09:27:50|3945|3944.5|3945|3944|3945|3944.5|3945|3944|504
1630574880000|2021-09-02 09:28:00|3944.5|3943.5|3945|3944|3945|3944|3944.5|3943.5|77
1630574890000|2021-09-02 09:28:10|||||||||6
1630574900000|2021-09-02 09:28:20|3944.5|3943.5|3944|3943.5|3944.5|3943.5|3944|3943|334
1630574910000|2021-09-02 09:28:30|||||||||89
1630574930000|2021-09-02 09:28:50|3944.5|3944|3945|3944|3945|3944.5|3944.5|3944|467
1630574940000|2021-09-02 09:29:00|3944.5||3945||3945||3944.5||17
1630574960000|2021-09-02 09:29:20|3945.5|3944.5|3946.5|3945.5|3946.5|3945.5|3945|3944|1365
1630574970000|2021-09-02 09:29:30|||||||||20
1630574980000|2021-09-02 09:29:40||3946||3946||3946||3946|51
1630574990000|2021-09-02 09:29:50|3946|3945.5|3946.5|3945.5|3946.5|3945.5|3946|3945.5|1806
1630575000000|2021-09-02 09:30:00|3947|3946|3947|3946.5|3947|3946.5|3946.5|3946|427
1630575010000|2021-09-02 09:30:10|3946.5|3946|3948|3947|3948|3947|3946.5|3946|141
1630575030000|2021-09-02 09:30:30|3948.5||3948||3948.5||3948||1
1630575040000|2021-09-02 09:30:40|||||||||645
1630575050000|2021-09-02 09:30:50|3947.5|3946.5|3946.5|3946|3947.5|3947|3946.5|3946|3468
1630575060000|2021-09-02 09:31:00|3946|3945.5|3947|3945.5|3947|3945.5|3946|3945|616
1630575070000|2021-09-02 09:31:10||3946||3946.5||3946.5||3946|650
1630575080000|2021-09-02 09:31:20|3946.5|3946|3945.5|3945|3947|3946|3945|3944|1375
1630575090000|2021-09-02 09:31:30|3946|3945.5|3946.5|3946|3947|3946|3946|3945.5|738
1630575100000|2021-09-02 09:31:40|3947||3946.5||3947||3946.5||185
1630575110000|2021-09-02 09:31:50|3947|3946.5|3947|3946.5|3947|3946.5|3947|3946.5|200
1630575130000|2021-09-02 09:32:10|3947.5|3947|3947.5|3946.5|3948|3947|3947|3946.5|3277
1630575160000|2021-09-02 09:32:40|||||||||67
1630575170000|2021-09-02 09:32:50|||||||||67
1630575180000|2021-09-02 09:33:00|3947|3947|3947.5|3947|3947.5|3947|3947|3946.5|1239
1630575190000|2021-09-02 09:33:10|3947|3946.5|3946.5|3945.5|3947.5|3947|3946|3945.5|3922
1630575200000|2021-09-02 09:33:20|||||||||12
1630575220000|2021-09-02 09:33:40|3947|3946|3947|3946.5|3947|3946.5|3946.5|3946|716
1630575230000|2021-09-02 09:33:50|3947.5||3947.5||3947.5||3947.5||459
1630575240000|2021-09-02 09:34:00|3947|3946|3946|3945.5|3947.5|3946.5|3946|3945.5|2330
1630575250000|2021-09-02 09:34:10|3945.5|3945|3946|3945|3946|3945|3945.5|3945|819
1630575260000|2021-09-02 09:34:20|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|3945|3944.5|1886
1630575280000|2021-09-02 09:34:40|3945||3945||3945||3945||0
1630575290000|2021-09-02 09:34:50|3944.5|3944|3945.5|3945|3945.5|3945|3944.5|3944|4172
1630575300000|2021-09-02 09:35:00|3946|3945.5|3945.5|3945|3946.5|3945.5|3945|3944|5057
1630575310000|2021-09-02 09:35:10||3944.5||3944.5||3944.5||3944.5|0
1630575320000|2021-09-02 09:35:20|3945|3944|3945.5|3945|3946|3945|3944.5|3943.5|8759
1630575330000|2021-09-02 09:35:30|3946|3945.5|3946|3945|3946.5|3946|3946|3945|1644
1630575340000|2021-09-02 09:35:40||3945.5||3945.5||3945.5||3945.5|2000
1630575350000|2021-09-02 09:35:50|3945.5|3945|3944.5|3944|3945.5|3945|3944|3943|4914
1630575360000|2021-09-02 09:36:00|3945|3944.5|3946|3945|3946|3945|3944.5|3944.5|1366
1630575370000|2021-09-02 09:36:10|||||||||555
1630575390000|2021-09-02 09:36:30|3945.5|3944.5|3945|3944.5|3945.5|3944.5|3945|3944.5|1781
1630575400000|2021-09-02 09:36:40|3945.5|3945|3945.5|3944.5|3946|3945|3945|3944.5|453
1630575410000|2021-09-02 09:36:50|3945||3945.5||3945.5||3945||343
1630575420000|2021-09-02 09:37:00|3945||3945.5||3945.5||3945||138
1630575430000|2021-09-02 09:37:10|||||||||1
1630575450000|2021-09-02 09:37:30|3945|3945|3945|3944.5|3945|3945|3945|3944.5|267
1630575460000|2021-09-02 09:37:40|3945.5|3945|3945.5|3944.5|3945.5|3945|3945.5|3944.5|194
1630575480000|2021-09-02 09:38:00|3945||3945.5||3945.5||3945||104
1630575490000|2021-09-02 09:38:10|3946|3945|3946|3945.5|3946|3945.5|3946|3945|1477
1630575500000|2021-09-02 09:38:20|3946.5||3946||3946.5||3946||4
1630575510000|2021-09-02 09:38:30|3946.5|3946|3946.5|3945.5|3947|3946|3946.5|3945.5|373
1630575530000|2021-09-02 09:38:50|||||||||60
1630575540000|2021-09-02 09:39:00|3946|3945|3945.5|3944.5|3946.5|3945|3945|3944.5|2580
1630575550000|2021-09-02 09:39:10|3945|3945|3945.5|3944.5|3945.5|3945|3945|3944.5|425
1630575560000|2021-09-02 09:39:20|3945||3945||3945||3945||327
1630575570000|2021-09-02 09:39:30|||||||||13
1630575580000|2021-09-02 09:39:40|3945.5|3945|3945.5|3945|3945.5|3945|3945|3944.5|512
1630575590000|2021-09-02 09:39:50|3945|3944.5|3945.5|3945|3945.5|3945|3945|3944.5|992
1630575600000|2021-09-02 09:40:00|3945|3944|3945.5|3944.5|3946|3945.5|3945|3944|4689
1630575620000|2021-09-02 09:40:20|3945|3945|3945.5|3945|3945.5|3945|3945|3944.5|826
1630575650000|2021-09-02 09:40:50||3944.5||3945||3945||3944.5|652
1630575660000|2021-09-02 09:41:00|3946|3945.5|3946|3945|3946|3945.5|3945.5|3945|473
1630575670000|2021-09-02 09:41:10|3945.5|3944.5|3945|3944.5|3945.5|3944.5|3945|3944.5|2055
1630575680000|2021-09-02 09:41:20|3945.5|3945|3946.5|3945.5|3946.5|3945.5|3945.5|3945|1494
1630575690000|2021-09-02 09:41:30|||||||||310
1630575700000|2021-09-02 09:41:40||3946||3946||3946||3946|25
1630575710000|2021-09-02 09:41:50|3947|3946.5|3947|3946.5|3947.5|3946.5|3946.5|3946.5|453
1630575720000|2021-09-02 09:42:00|3947.5||3947.5||3947.5||3947.5||25
1630575730000|2021-09-02 09:42:10||3947||3947||3947||3947|50
1630575740000|2021-09-02 09:42:20|||||||||250
1630575750000|2021-09-02 09:42:30||3946.5||3946.5||3946.5||3946.5|939
1630575760000|2021-09-02 09:42:40|3947|3946|3946.5|3946|3947.5|3946|3946.5|3946|1603
1630575770000|2021-09-02 09:42:50|3947|3946.5|3947|3946|3947.5|3947|3947|3946|711
1630575780000|2021-09-02 09:43:00|3946.5|3945.5|3945|3944|3946.5|3945.5|3945|3944|2638
1630575790000|2021-09-02 09:43:10|3945.5|3944.5|3945.5|3945|3945.5|3945|3945.5|3944.5|3
1630575800000|2021-09-02 09:43:20|||||||||4
1630575810000|2021-09-02 09:43:30|3946|3945.5|3946.5|3945|3946.5|3945.5|3946|3945|474
1630575820000|2021-09-02 09:43:40|3947|3945.5|3946.5|3945|3947.5|3946.5|3946.5|3945|0
1630575830000|2021-09-02 09:43:50|3946||3946||3946.5||3946||1
1630575840000|2021-09-02 09:44:00|3946.5||3946||3946.5||3946||681
1630575850000|2021-09-02 09:44:10|3946.5|3945.5|3946.5|3945|3946.5|3945.5|3946|3945|75
1630575860000|2021-09-02 09:44:20|3946||3946.5||3946.5||3946||0
1630575880000|2021-09-02 09:44:40|3947|3945.5|3947|3946|3947|3946|3947|3945.5|550
1630575890000|2021-09-02 09:44:50|3947.5|3946.5|3947.5|3946.5|3947.5|3947|3947.5|3946.5|550
1630575900000|2021-09-02 09:45:00|3948|3947|3948.5|3947.5|3948.5|3948|3948|3946.5|469
1630575910000|2021-09-02 09:45:10|3948|3948|3948.5|3947.5|3948.5|3948|3948|3947.5|12
1630575940000|2021-09-02 09:45:40|||||||||50
1630575950000|2021-09-02 09:45:50|||||||||207
1630575960000|2021-09-02 09:46:00|||||||||78
1630575970000|2021-09-02 09:46:10|3948|3947|3948.5|3947.5|3948.5|3948|3947.5|3947|4625
1630575980000|2021-09-02 09:46:20|||||||||605
1630575990000|2021-09-02 09:46:30|||||||||1
1630576000000|2021-09-02 09:46:40|3948|3948|3948.5|3947.5|3948.5|3948|3948|3947.5|1544
1630576020000|2021-09-02 09:47:00|3948||3948||3948||3948||0
1630576030000|2021-09-02 09:47:10|3948.5|3948|3948.5|3948|3948.5|3948|3948.5|3948|701
1630576040000|2021-09-02 09:47:20|||||||||179
1630576050000|2021-09-02 09:47:30|3949|3948.5|3949.5|3948.5|3949.5|3949|3949|3948.5|1636
1630576060000|2021-09-02 09:47:40|3949||3949.5||3949.5||3949||558
1630576070000|2021-09-02 09:47:50|3949||3949.5||3949.5||3949||292
1630576080000|2021-09-02 09:48:00|3949|3949|3949.5|3949|3949.5|3949|3949|3948.5|628
1630576090000|2021-09-02 09:48:10|3950.5|3949.5|3950.5|3949.5|3950.5|3949.5|3950.5|3949.5|283
1630576100000|2021-09-02 09:48:20|3950|3950|3951|3950|3951|3950|3950|3950|317
1630576110000|2021-09-02 09:48:30|3951.5||3951.5||3951.5||3951.5||22
1630576120000|2021-09-02 09:48:40||3950.5||3950.5||3950.5||3950.5|50
1630576130000|2021-09-02 09:48:50|3951|3951|3951.5|3950.5|3951.5|3951|3950.5|3950|2406
1630576140000|2021-09-02 09:49:00|3951|3950|3951.5|3950|3951.5|3950|3951|3950|2
1630576150000|2021-09-02 09:49:10|3951|3950.5|3951.5|3950.5|3951.5|3950.5|3951|3950.5|0
1630576170000|2021-09-02 09:49:30|3951||3951||3951||3951||2
1630576180000|2021-09-02 09:49:40|||||||||347
1630576190000|2021-09-02 09:49:50|3950.5|3950|3950|3949.5|3950.5|3950|3950|3949.5|4099
1630576200000|2021-09-02 09:50:00|3950.5||3950||3950.5||3950||438
1630576210000|2021-09-02 09:50:10|3950.5|3950|3950.5|3949.5|3950.5|3950|3950|3949.5|1057
1630576220000|2021-09-02 09:50:20|3950|3949|3949.5|3948.5|3950|3949.5|3949.5|3948.5|3707
1630576240000|2021-09-02 09:50:40|3950|3949|3950|3949|3950.5|3949|3949.5|3949|278
1630576250000|2021-09-02 09:50:50|||||||||120
1630576260000|2021-09-02 09:51:00|3949.5|3949.5|3950|3949|3950|3949.5|3949.5|3949|268
1630576270000|2021-09-02 09:51:10|||||||||125
1630576280000|2021-09-02 09:51:20|||||||||26
1630576290000|2021-09-02 09:51:30||3949.5||3949.5||3949.5||3949|25
1630576300000|2021-09-02 09:51:40|3950.5|3950|3950.5|3949.5|3950.5|3950|3950.5|3949.5|169
1630576310000|2021-09-02 09:51:50|||||||||50
1630576320000|2021-09-02 09:52:00|3950||3950.5||3950.5||3950||0
1630576340000|2021-09-02 09:52:20||3950||3949.5||3950||3949.5|480
1630576350000|2021-09-02 09:52:30|||||||||103
1630576360000|2021-09-02 09:52:40|||||||||201
1630576380000|2021-09-02 09:53:00|||||||||89
1630576390000|2021-09-02 09:53:10|3950|3950|3949.5|3949|3951|3950|3949.5|3949|17247
1630576400000|2021-09-02 09:53:20|3949|3948.5|3949.5|3948.5|3949.5|3949|3949|3948.5|2572
1630576410000|2021-09-02 09:53:30|||||||||665
1630576420000|2021-09-02 09:53:40|||||||||200
1630576440000|2021-09-02 09:54:00|||||||||12
1630576450000|2021-09-02 09:54:10|3949|3948|3949|3948|3949.5|3948.5|3948.5|3948|1668
1630576460000|2021-09-02 09:54:20|3948.5||3948.5||3949||3948.5||292
1630576470000|2021-09-02 09:54:30|3948|3947.5|3948.5|3948|3948.5|3948|3948|3947|1373
1630576480000|2021-09-02 09:54:40|3948|3947.5|3949|3948.5|3949.5|3948.5|3948|3947.5|3445
1630576490000|2021-09-02 09:54:50|||||||||64
1630576500000|2021-09-02 09:55:00|3948.5|3948|3949|3948|3949|3948.5|3948.5|3948|5419
1630576520000|2021-09-02 09:55:20|3948.5|3948.5|3949|3948.5|3949|3948.5|3948.5|3948|2956
1630576530000|2021-09-02 09:55:30|3948.5|3948|3949|3948.5|3949|3948.5|3948.5|3948|1402
1630576540000|2021-09-02 09:55:40|||||||||52
1630576550000|2021-09-02 09:55:50|3949.5||3949||3949.5||3949||2988
1630576570000|2021-09-02 09:56:10|3948.5|3948|3948.5|3948|3948.5|3948|3948.5|3948|2219
1630576580000|2021-09-02 09:56:20|||||||||724
1630576590000|2021-09-02 09:56:30|3948|3947.5|3946|3945.5|3948.5|3948|3946|3945.5|6664
1630576600000|2021-09-02 09:56:40|3945.5|3945|3945.5|3945|3945.5|3945|3945|3944.5|1153
1630576610000|2021-09-02 09:56:50|3946|3945.5|3946.5|3946|3947|3946|3946|3945.5|4246
1630576620000|2021-09-02 09:57:00|3947|3946.5|3947|3946|3947.5|3946.5|3947|3946|1369
1630576630000|2021-09-02 09:57:10|3947.5|3946.5|3947|3946.5|3947.5|3946.5|3947|3946.5|327
1630576640000|2021-09-02 09:57:20|3947.5|3947|3948|3947.5|3948|3947.5|3947.5|3947|1220
1630576660000|2021-09-02 09:57:40|3948.5|3948|3950|3949|3950|3949|3948.5|3948|2198
1630576670000|2021-09-02 09:57:50|3949.5|3948.5|3949.5|3948.5|3950|3948.5|3949.5|3948.5|292
1630576680000|2021-09-02 09:58:00|3950||3950||3950||3950||12
1630576690000|2021-09-02 09:58:10|||||||||5
1630576700000|2021-09-02 09:58:20|3950.5|3949|3950|3949|3951|3950|3949.5|3949|1409
1630576710000|2021-09-02 09:58:30|3950.5||3950||3950.5||3950||273
1630576720000|2021-09-02 09:58:40|3950.5|3949.5|3951|3950|3951|3950|3950.5|3949.5|730
1630576730000|2021-09-02 09:58:50|3951.5|3950.5|3951|3950|3951.5|3950.5|3950.5|3950|836
1630576740000|2021-09-02 09:59:00|3951.5|3950.5|3951.5|3951|3951.5|3951|3951.5|3950.5|298
1630576750000|2021-09-02 09:59:10|3951|3950.5|3951|3950|3951|3950.5|3951|3950|53
1630576760000|2021-09-02 09:59:20|3950.5||3951||3951||3950.5||12
1630576770000|2021-09-02 09:59:30|3950.5|3949.5|3950.5|3949.5|3950.5|3950|3950|3949.5|1480
1630576780000|2021-09-02 09:59:40|3951||3951||3951||3951||0
1630576790000|2021-09-02 09:59:50||3950||3949.5||3950.5||3949.5|149
1630576800000|2021-09-02 10:00:00|3950.5|3950|3951|3950|3951|3950.5|3950.5|3949.5|201
1630576810000|2021-09-02 10:00:10|||||||||18
1630576820000|2021-09-02 10:00:20||3950.5||3950.5||3950.5||3950.5|159
1630576850000|2021-09-02 10:00:50|3951.5|3951|3951.5|3951|3951.5|3951|3951.5|3951|653
1630576860000|2021-09-02 10:01:00|3952|3951.5|3952.5|3951.5|3953|3951.5|3952|3951.5|977
1630576870000|2021-09-02 10:01:10|||||||||184
1630576890000|2021-09-02 10:01:30|3952|3951|3951.5|3950.5|3952|3951|3951.5|3950.5|1863
1630576900000|2021-09-02 10:01:40|3951||3951||3951||3951||0
1630576910000|2021-09-02 10:01:50|||||||||40
1630576920000|2021-09-02 10:02:00|3951.5|3951|3951.5|3950.5|3951.5|3951|3951|3950.5|413
1630576940000|2021-09-02 10:02:20|||||||||30
1630577010000|2021-09-02 10:03:30||3951||3951||3951||3951|757
1630577020000|2021-09-02 10:03:40|3952|3951.5|3952|3951|3952|3951.5|3952|3951|631
1630577040000|2021-09-02 10:04:00|||||||||5
1630577050000|2021-09-02 10:04:10|3952.5|3951.5|3952|3951|3952.5|3952|3951.5|3951|2679
1630577060000|2021-09-02 10:04:20|3951.5|3951.5|3952.5|3951.5|3952.5|3952|3951.5|3951|542
1630577070000|2021-09-02 10:04:30|3952||3952.5||3952.5||3952||492
1630577080000|2021-09-02 10:04:40|||||||||83
1630577090000|2021-09-02 10:04:50|||||||||6
1630577100000|2021-09-02 10:05:00|3953|3952|3952|3951|3953|3952.5|3951.5|3950.5|2678
1630577110000|2021-09-02 10:05:10||3951.5||3951.5||3951.5||3951.5|323
1630577120000|2021-09-02 10:05:20|||||||||158
1630577130000|2021-09-02 10:05:30|||||||||215
1630577150000|2021-09-02 10:05:50|||||||||469
1630577160000|2021-09-02 10:06:00|3952.5|3952|3952.5|3951.5|3952.5|3952|3952.5|3951.5|836
1630577170000|2021-09-02 10:06:10|3952||3952||3952||3952||6
1630577180000|2021-09-02 10:06:20|3952.5||3952.5||3952.5||3952||117
1630577190000|2021-09-02 10:06:30|||||||||65
1630577200000|2021-09-02 10:06:40|3952|3952|3952.5|3951.5|3952.5|3952|3952|3951.5|482
1630577210000|2021-09-02 10:06:50|3952||3952||3952||3952||9
1630577220000|2021-09-02 10:07:00|3952.5|3952|3953|3952|3953|3952|3952.5|3952|324
1630577230000|2021-09-02 10:07:10|3953.5|3952.5|3953|3952.5|3953.5|3953|3953|3952|107
1630577250000|2021-09-02 10:07:30|3953.5|3953|3954.5|3953|3954.5|3953|3953.5|3953|395
1630577260000|2021-09-02 10:07:40|3954|3952.5|3954|3952.5|3954.5|3953|3954|3952.5|0
1630577280000|2021-09-02 10:08:00|3954.5|3953|3954.5|3953.5|3954.5|3953.5|3954|3952.5|0
1630577290000|2021-09-02 10:08:10|3954|3953|3954.5|3953.5|3954.5|3953.5|3954|3953|399
1630577300000|2021-09-02 10:08:20|3954|3953|3954|3953|3954.5|3953.5|3954|3953|0
1630577310000|2021-09-02 10:08:30|3954.5|3953.5|3954|3953|3954.5|3953.5|3954|3952.5|254
1630577320000|2021-09-02 10:08:40|3953.5|3952.5|3954|3953|3954|3953|3953.5|3952.5|0
1630577330000|2021-09-02 10:08:50|3953.5|3952.5|3953.5|3952.5|3953.5|3952.5|3953.5|3952.5|0
1630577340000|2021-09-02 10:09:00|3954|3953|3954|3953|3954|3953|3953.5|3952.5|0
1630577350000|2021-09-02 10:09:10|3953.5|3952.5|3953.5|3952.5|3954|3953|3953.5|3952.5|64
1630577360000|2021-09-02 10:09:20|3954|3953|3954|3953|3954|3953|3953.5|3952.5|82
1630577370000|2021-09-02 10:09:30|3953.5|3952.5|3954|3953|3954|3953|3953.5|3952.5|0
1630577380000|2021-09-02 10:09:40|3953.5|3952.5|3953.5|3952.5|3954|3953|3953.5|3952.5|0
1630577390000|2021-09-02 10:09:50|3954|3953|3953.5|3952.5|3954|3953|3953.5|3952.5|0
1630577400000|2021-09-02 10:10:00|3954|3953|3954|3953|3954|3953|3954|3953|0
1630577410000|2021-09-02 10:10:10|3953.5|3952.5|3954|3952.5|3954.5|3953|3953.5|3952.5|0
1630577420000|2021-09-02 10:10:20|3954.5|3953|3953.5|3952.5|3954.5|3953|3953.5|3952.5|0
1630577430000|2021-09-02 10:10:30|3952.5|3951.5|3952.5|3951|3953|3952|3952.5|3951|150
1630577440000|2021-09-02 10:10:40|3952|3950.5|3952|3951|3952|3951|3951.5|3950.5|0
1630577450000|2021-09-02 10:10:50|3952.5|3950.5|3952.5|3951|3952.5|3951|3952|3950.5|0
1630577460000|2021-09-02 10:11:00|3952|3950.5|3952|3950.5|3952.5|3951|3952|3950.5|100
1630577470000|2021-09-02 10:11:10|3951.5|3951|3952|3951|3952|3951|3951.5|3950.5|0
1630577480000|2021-09-02 10:11:20|3951.5|3950.5|3951.5|3950.5|3952|3951|3951.5|3950.5|0
1630577490000|2021-09-02 10:11:30|3952|3951|3951.5|3950.5|3952|3951|3951.5|3950.5|0
1630577500000|2021-09-02 10:11:40|3952|3951|3952|3951|3952|3951|3952|3951|0
1630577510000|2021-09-02 10:11:50|3951.5|3950.5|3951.5|3950.5|3952|3951|3951.5|3950.5|0
1630577520000|2021-09-02 10:12:00|3952|3951|3951|3950|3952|3951|3950.5|3949.5|35
1630577530000|2021-09-02 10:12:10|3950.5|3949.5|3951.5|3950.5|3952|3951|3950.5|3949.5|283
1630577540000|2021-09-02 10:12:20|3952|3951|3951.5|3950.5|3952|3951|3951.5|3950.5|17
1630577550000|2021-09-02 10:12:30|3952|3951|3951|3950|3952|3951|3950.5|3949.5|178
1630577560000|2021-09-02 10:12:40|3950.5|3949.5|3951|3950|3951|3950|3950.5|3949.5|0
1630577570000|2021-09-02 10:12:50|3950.5|3949.5|3951|3950|3951|3950|3950.5|3949.5|0
1630577580000|2021-09-02 10:13:00|3950.5|3949.5|3950.5|3949.5|3951|3950|3950.5|3949.5|0
1630577590000|2021-09-02 10:13:10|3951|3950|3949.5|3948.5|3951|3950|3949|3948|221
1630577600000|2021-09-02 10:13:20|3949|3948|3949|3948|3949.5|3948.5|3949|3948|0
1630577610000|2021-09-02 10:13:30|3949.5|3948.5|3949.5|3948.5|3950|3948.5|3949|3948|217
1630577620000|2021-09-02 10:13:40|3949|3948|3949|3948|3949|3948|3949|3948|0
1630577630000|2021-09-02 10:13:50|3949.5|3948.5|3949.5|3948.5|3949.5|3948.5|3949|3948|0
1630577640000|2021-09-02 10:14:00|3949|3948|3949|3948|3949.5|3948.5|3949|3948|0
1630577650000|2021-09-02 10:14:10|3949.5|3948.5|3950|3948.5|3950|3948.5|3949|3948|0
1630577660000|2021-09-02 10:14:20|3949.5|3948|3949.5|3948.5|3949.5|3948.5|3949|3948|0
1630577670000|2021-09-02 10:14:30|3949|3948|3949|3948|3949.5|3948.5|3949|3948|0
1630577680000|2021-09-02 10:14:40|3949.5|3948.5|3949|3948|3949.5|3948.5|3949|3948|0
1630577690000|2021-09-02 10:14:50|3949.5|3948.5|3949.5|3948.5|3949.5|3948.5|3949|3948|86
1630577700000|2021-09-02 10:15:00|3949|3948|3949|3948|3949|3948|3949|3948|0
1630577710000|2021-09-02 10:15:10|3949.5|3948.5|3950|3948.5|3950|3948.5|3949.5|3948|66
1630577720000|2021-09-02 10:15:20|3949.5|3948|3949.5|3948.5|3950|3948.5|3949.5|3948|0
1630577730000|2021-09-02 10:15:30|3949|3948|3949|3948|3949.5|3948.5|3949|3948|0
1630577740000|2021-09-02 10:15:40|3948.5|3947.5|3949|3948|3949|3948|3948.5|3947.5|212
1630577760000|2021-09-02 10:16:00|3949.5|3948.5|3950.5|3949.5|3951|3950|3949|3948|88
1630577770000|2021-09-02 10:16:10|3951|3950|3951|3950|3951|3950|3951|3950|0
1630577780000|2021-09-02 10:16:20|3950.5|3949.5|3950.5|3949.5|3951|3950|3950|3949|0
1630577790000|2021-09-02 10:16:30|3950|3949|3950|3949|3950|3949|3950|3949|0
1630577800000|2021-09-02 10:16:40|3950.5|3949.5|3950|3949|3951|3949.5|3950|3949|0
1630577810000|2021-09-02 10:16:50|3950.5|3949.5|3951|3949.5|3951|3949.5|3950.5|3949.5|0
1630577820000|2021-09-02 10:17:00|3950.5|3949|3951|3950|3951|3950|3950.5|3949|0
1630577830000|2021-09-02 10:17:10|3950.5|3949.5|3951|3950|3951|3950|3950.5|3949.5|0
1630577840000|2021-09-02 10:17:20|3950.5|3949.5|3950.5|3949.5|3951|3950|3950.5|3949.5|0
1630577850000|2021-09-02 10:17:30|3951|3950|3951|3950|3951|3950|3950.5|3949.5|0
1630577860000|2021-09-02 10:17:40|3950.5|3949.5|3951|3950|3951|3950|3950.5|3949.5|0
1630577870000|2021-09-02 10:17:50|3950.5|3949|3950.5|3949|3950.5|3949|3950|3948.5|0
1630577880000|2021-09-02 10:18:00|3950|3948.5|3950|3949|3950.5|3949|3949.5|3948.5|12
1630577890000|2021-09-02 10:18:10|3950.5|3949.5|3951.5|3950|3951.5|3950|3950|3949|171
1630577900000|2021-09-02 10:18:20|3951|3949.5|3951.5|3950.5|3951.5|3950.5|3951|3949.5|152
1630577910000|2021-09-02 10:18:30|3951|3950|3951|3950|3951.5|3950.5|3951|3950|0
1630577920000|2021-09-02 10:18:40|3951.5|3950.5|3951.5|3950|3951.5|3950.5|3951|3950|0
1630577930000|2021-09-02 10:18:50|3951|3949.5|3951|3949.5|3951|3949.5|3951|3949.5|0
1630577940000|2021-09-02 10:19:00|3951.5|3950|3951|3950|3951.5|3950|3951|3950|0
1630577950000|2021-09-02 10:19:10|3952|3951|3952|3951|3952|3951|3952|3951|0
1630577960000|2021-09-02 10:19:20|3951.5|3950.5|3951.5|3950.5|3951.5|3950.5|3951.5|3950.5|0
1630577970000|2021-09-02 10:19:30|3952|3951|3952|3951|3952|3951|3952|3951|0
1630577980000|2021-09-02 10:19:40|3951.5|3950.5|3951.5|3950.5|3952|3951|3951.5|3950.5|0
1630577990000|2021-09-02 10:19:50|3951|3949.5|3951|3949.5|3951.5|3950|3951|3949.5|0
1630578000000|2021-09-02 10:20:00|3951.5|3950|3951.5|3950.5|3952|3951|3951.5|3950|0
1630578010000|2021-09-02 10:20:10|3952|3951|3951.5|3950.5|3952|3951|3951.5|3950.5|0
1630578020000|2021-09-02 10:20:20|3952|3951|3952.5|3951.5|3952.5|3951.5|3951.5|3950.5|177
1630578030000|2021-09-02 10:20:30|3952|3951|3952.5|3951.5|3953.5|3952.5|3952|3951|218
1630578040000|2021-09-02 10:20:40|3953|3952|3953.5|3952|3953.5|3952|3953|3952|0
1630578050000|2021-09-02 10:20:50|3953|3951.5|3953|3951.5|3953.5|3952|3953|3951.5|0
1630578060000|2021-09-02 10:21:00|3953.5|3952|3953.5|3952|3953.5|3952|3953.5|3952|0
1630578070000|2021-09-02 10:21:10|3953|3951.5|3953|3951.5|3953|3951.5|3953|3951.5|0
1630578080000|2021-09-02 10:21:20|3952.5|3952|3952.5|3951.5|3953|3952|3952.5|3951.5|10
1630578090000|2021-09-02 10:21:30|3953|3952|3952.5|3951.5|3953|3952|3952.5|3951.5|0
1630578100000|2021-09-02 10:21:40|3953|3952|3953|3952|3953|3952|3953|3952|0
1630578110000|2021-09-02 10:21:50|3952.5|3951.5|3953|3952|3953|3952|3952.5|3951.5|0
1630578120000|2021-09-02 10:22:00|3952.5|3951.5|3952.5|3951.5|3953|3952|3952.5|3951.5|0
1630578130000|2021-09-02 10:22:10|3953.5|3952|3954|3952.5|3954|3952.5|3953.5|3952|0
1630578140000|2021-09-02 10:22:20|3953.5|3952|3953.5|3952|3955|3953.5|3953|3952|110
1630578150000|2021-09-02 10:22:30|3954|3953|3953.5|3952.5|3954|3953|3953.5|3952.5|0
1630578160000|2021-09-02 10:22:40|3953|3952.5|3953|3952.5|3953.5|3952.5|3953|3952.5|1187
1630578170000|2021-09-02 10:22:50|||||||||6
1630578180000|2021-09-02 10:23:00|3953.5|3953|3953.5|3953|3953.5|3953|3953.5|3953|355
1630578190000|2021-09-02 10:23:10|3954|3953.5|3955.5|3954|3955.5|3954|3953.5|3953|789
1630578200000|2021-09-02 10:23:20|3955|3953.5|3952|3951.5|3955.5|3953.5|3951.5|3950.5|8400
1630578210000|2021-09-02 10:23:30|||||||||247
1630578220000|2021-09-02 10:23:40|3951.5|3951|3950.5|3949.5|3952|3951|3950|3949.5|1322
1630578230000|2021-09-02 10:23:50|3950|3950|3950.5|3949.5|3950.5|3950|3950|3949.5|310
1630578250000|2021-09-02 10:24:10|||||||||150
1630578260000|2021-09-02 10:24:20|3951|3950|3951.5|3950.5|3951.5|3951|3951|3950|1461
1630578270000|2021-09-02 10:24:30|3952||3951.5||3952||3951.5||0
1630578280000|2021-09-02 10:24:40|3952|3951|3952|3951.5|3952|3951.5|3952|3951|648
1630578290000|2021-09-02 10:24:50|3951.5|3951|3951.5|3951|3951.5|3951|3951.5|3951|102
1630578300000|2021-09-02 10:25:00|3952|3951.5|3951.5|3951|3952|3951.5|3951.5|3951|377
1630578320000|2021-09-02 10:25:20|||||||||250
1630578330000|2021-09-02 10:25:30|||||||||250
1630578340000|2021-09-02 10:25:40|||||||||180
1630578350000|2021-09-02 10:25:50|3951|3950.5|3951|3950|3951|3950.5|3950.5|3950|2182
1630578360000|2021-09-02 10:26:00|||||||||80
1630578390000|2021-09-02 10:26:30||3950.5||3950.5||3950.5||3950.5|57
1630578410000|2021-09-02 10:26:50|3951.5|3951|3951|3950.5|3951.5|3951|3951|3950.5|1110
1630578420000|2021-09-02 10:27:00|3951.5|3951|3952.5|3951.5|3953|3951.5|3951.5|3951|1600
1630578440000|2021-09-02 10:27:20|3953|3952|3953.5|3952.5|3953.5|3952.5|3952.5|3952|346
1630578450000|2021-09-02 10:27:30|3954|3953|3953.5|3952.5|3954|3953.5|3953.5|3952.5|351
1630578460000|2021-09-02 10:27:40|3954||3953.5||3954||3953.5||0
1630578470000|2021-09-02 10:27:50|3954|3953|3954.5|3953.5|3954.5|3953.5|3954|3953|260
1630578480000|2021-09-02 10:28:00||3954||3954||3954||3954|25
1630578490000|2021-09-02 10:28:10|3954|3953.5|3954|3953|3954|3953.5|3953.5|3953|863
1630578510000|2021-09-02 10:28:30|3954.5|3953.5|3954|3953|3954.5|3954|3954|3953|685
1630578550000|2021-09-02 10:29:10|3953.5|3952.5|3952.5|3952|3953.5|3952.5|3952.5|3952|1588
1630578560000|2021-09-02 10:29:20|||||||||1000
1630578570000|2021-09-02 10:29:30|3953|3952.5|3953|3952|3953.5|3952.5|3953|3952|743
1630578580000|2021-09-02 10:29:40|3952.5||3952.5||3952.5||3952.5||0
1630578590000|2021-09-02 10:29:50|||||||||25
1630578600000|2021-09-02 10:30:00|3952|3951.5|3952|3951.5|3952|3951.5|3952|3951.5|940
1630578620000|2021-09-02 10:30:20|3951.5|3951|3952|3951.5|3952|3951.5|3951.5|3951|768
1630578640000|2021-09-02 10:30:40|||||||||2
1630578670000|2021-09-02 10:31:10|3951.5|3951|3951.5|3950.5|3951.5|3951|3951|3950.5|1105
1630578680000|2021-09-02 10:31:20|3952|3951|3952|3951.5|3952|3951.5|3951.5|3951|1540
1630578690000|2021-09-02 10:31:30|||||||||18
1630578700000|2021-09-02 10:31:40|3951.5|3951|3951.5|3951|3951.5|3951|3951.5|3951|95
1630578720000|2021-09-02 10:32:00|3952|3951.5|3952|3951|3952|3951.5|3951.5|3951|966
1630578730000|2021-09-02 10:32:10||3951.5||3951.5||3951.5||3951|218
1630578740000|2021-09-02 10:32:20||3951||3951||3951||3951|0
1630578770000|2021-09-02 10:32:50|3951.5|3951.5|3951.5|3951|3952|3951.5|3951.5|3951|224
1630578780000|2021-09-02 10:33:00|3952|3951.5|3951.5|3951|3952|3951.5|3951.5|3951|55
1630578790000|2021-09-02 10:33:10|3952||3952||3952||3952||0
1630578800000|2021-09-02 10:33:20|3951.5||3951.5||3951.5||3951.5||1001
1630578810000|2021-09-02 10:33:30|3952|3951.5|3951.5|3951|3952|3951.5|3951.5|3951|1052
1630578820000|2021-09-02 10:33:40|3952|3951.5|3952|3951|3952|3951.5|3952|3951|199
1630578830000|2021-09-02 10:33:50|3951.5||3951.5||3951.5||3951.5||669
1630578840000|2021-09-02 10:34:00|3952||3951.5||3952||3951.5||163
1630578870000|2021-09-02 10:34:30|||||||||244
1630578880000|2021-09-02 10:34:40|3952|3951.5|3951.5|3951|3952|3951.5|3951.5|3951|974
1630578890000|2021-09-02 10:34:50|||||||||168
1630578900000|2021-09-02 10:35:00|||||||||4
1630578910000|2021-09-02 10:35:10|3952|3951.5|3952|3951.5|3952|3951.5|3951.5|3951|123
1630578920000|2021-09-02 10:35:20|3951.5|3951|3952|3951|3952|3951|3951.5|3951|280
1630578940000|2021-09-02 10:35:40||3951.5||3951.5||3951.5||3951.5|9
1630578960000|2021-09-02 10:36:00|||||||||125
1630578970000|2021-09-02 10:36:10|3951.5|3951|3951.5|3951|3951.5|3951|3951.5|3951|2218
1630578980000|2021-09-02 10:36:20|3952||3951.5||3952||3951.5||934
1630579000000|2021-09-02 10:36:40|3952|3951.5|3952.5|3951.5|3952.5|3952|3952|3951.5|993
1630579020000|2021-09-02 10:37:00|||||||||500
1630579050000|2021-09-02 10:37:30|3953|3952|3953.5|3952.5|3953.5|3952.5|3952.5|3952|1157
1630579060000|2021-09-02 10:37:40|3954|3953|3954.5|3954|3954.5|3954|3954|3953|1261
1630579070000|2021-09-02 10:37:50|3955|3954.5|3955|3954|3955|3954.5|3954.5|3954|36
1630579080000|2021-09-02 10:38:00|3954.5|3954.5|3953.5|3953|3954.5|3954.5|3953.5|3953|3132
1630579090000|2021-09-02 10:38:10|3954|3953.5|3954.5|3953.5|3954.5|3953.5|3954|3953.5|1059
1630579110000|2021-09-02 10:38:30|3954|3954|3954.5|3954|3954.5|3954|3954|3954|540
1630579120000|2021-09-02 10:38:40|3955|3954.5|3955|3954.5|3955|3954.5|3955|3954.5|120
1630579130000|2021-09-02 10:38:50|||||||||30
1630579140000|2021-09-02 10:39:00|3955.5|3955|3956|3955|3956|3955|3955|3954.5|470
1630579150000|2021-09-02 10:39:10|3955.5||3955.5||3955.5||3955.5||0
1630579160000|2021-09-02 10:39:20|3956|3955.5|3956|3955.5|3956.5|3956|3956|3955.5|389
1630579170000|2021-09-02 10:39:30|||||||||100
1630579180000|2021-09-02 10:39:40|||||||||10
1630579200000|2021-09-02 10:40:00|||||||||52
1630579210000|2021-09-02 10:40:10|3955.5|3955|3956|3955.5|3956|3955.5|3955.5|3954.5|3957
1630579220000|2021-09-02 10:40:20|3956.5|3956|3956.5|3956|3956.5|3956|3956.5|3956|833
1630579230000|2021-09-02 10:40:30|||||||||556
1630579250000|2021-09-02 10:40:50|3956|3955.5|3956.5|3956|3956.5|3956|3956|3955.5|675
1630579260000|2021-09-02 10:41:00||3955.5||3956||3956||3955.5|40
1630579280000|2021-09-02 10:41:20|3957|3956.5|3956.5|3956|3957|3956.5|3956.5|3956|2218
1630579310000|2021-09-02 10:41:50|3957|3956.5|3956.5|3956|3957|3956.5|3956.5|3956|1321
1630579320000|2021-09-02 10:42:00|3957|3956.5|3957.5|3956.5|3957.5|3956.5|3956.5|3956|1188
1630579330000|2021-09-02 10:42:10|3958|3957|3957.5|3957|3958|3957|3957.5|3957|796
1630579340000|2021-09-02 10:42:20|3958|3957.5|3958|3957|3958.5|3958|3957.5|3957|5419
1630579350000|2021-09-02 10:42:30|3958.5|3957.5|3958.5|3958|3958.5|3958|3958.5|3957|1476
1630579360000|2021-09-02 10:42:40|3959|3958.5|3958.5|3958|3959|3958.5|3958.5|3958|4500
1630579370000|2021-09-02 10:42:50|||||||||251
1630579380000|2021-09-02 10:43:00|3958|3957.5|3957.5|3957|3958|3957.5|3957.5|3957|3063
1630579390000|2021-09-02 10:43:10|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|1567
1630579400000|2021-09-02 10:43:20|||||||||42
1630579410000|2021-09-02 10:43:30|3956.5|3956|3956|3955.5|3956.5|3956|3956|3955.5|1033
1630579420000|2021-09-02 10:43:40|3956.5|3956|3956.5|3956|3956.5|3956|3956|3956|904
1630579430000|2021-09-02 10:43:50|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|0
1630579440000|2021-09-02 10:44:00|||||||||5
1630579450000|2021-09-02 10:44:10|3955.5|3955|3955|3954|3955.5|3955|3955|3954|780
1630579460000|2021-09-02 10:44:20|3954.5|3953.5|3954.5|3953.5|3954.5|3953.5|3954.5|3953.5|0
1630579470000|2021-09-02 10:44:30|3954||3954.5||3954.5||3954||700
1630579500000|2021-09-02 10:45:00|3954|3954|3954.5|3953.5|3954.5|3954|3954|3953.5|274
1630579510000|2021-09-02 10:45:10|3954||3954.5||3954.5||3954||1102
1630579520000|2021-09-02 10:45:20|3954|3953|3952.5|3952|3954.5|3953|3952.5|3952|2904
1630579530000|2021-09-02 10:45:30||3951.5||3951.5||3951.5||3951.5|398
1630579540000|2021-09-02 10:45:40|3952||3952||3952||3952||0
1630579550000|2021-09-02 10:45:50|3951.5|3951|3951.5|3951|3952|3951|3951.5|3951|2439
1630579560000|2021-09-02 10:46:00|3951|3950.5|3951.5|3950.5|3951.5|3950.5|3951|3950.5|375
1630579570000|2021-09-02 10:46:10|3951|3951|3951|3950.5|3951.5|3951|3951|3950.5|1877
1630579580000|2021-09-02 10:46:20|3950.5|3950|3950.5|3950|3951|3950|3950.5|3950|671
1630579590000|2021-09-02 10:46:30|3950|3949.5|3950.5|3949.5|3950.5|3949.5|3950|3949.5|266
1630579610000|2021-09-02 10:46:50|||||||||327
1630579620000|2021-09-02 10:47:00|3950|3950|3949.5|3949|3950.5|3950|3949|3948.5|8153
1630579630000|2021-09-02 10:47:10|3949|3948.5|3949|3948.5|3949|3948.5|3949|3948.5|285
1630579640000|2021-09-02 10:47:20|3948.5|3948|3950.5|3949.5|3950.5|3949.5|3948.5|3948|5586
1630579650000|2021-09-02 10:47:30|3950|3949|3950.5|3950|3950.5|3950|3949.5|3949|3753
1630579660000|2021-09-02 10:47:40|3950|3949.5|3950.5|3950|3950.5|3950|3950|3949.5|850
1630579670000|2021-09-02 10:47:50|||||||||250
1630579680000|2021-09-02 10:48:00|3950|3949.5|3950.5|3950|3950.5|3950|3950|3949|4993
1630579690000|2021-09-02 10:48:10|||||||||423
1630579700000|2021-09-02 10:48:20|||||||||30
1630579710000|2021-09-02 10:48:30||3949.5||3950||3950||3949.5|375
1630579720000|2021-09-02 10:48:40|3950|3949.5|3947.5|3946.5|3950|3949.5|3946.5|3946|4122
1630579730000|2021-09-02 10:48:50|3947|3946|3947|3946|3947|3946|3947|3946|0
1630579740000|2021-09-02 10:49:00|3946.5|3945.5|3946|3945.5|3947|3945.5|3946|3945.5|597
1630579760000|2021-09-02 10:49:20|3945.5|3945|3946|3945.5|3946|3945.5|3945.5|3945|1220
1630579770000|2021-09-02 10:49:30|3945.5|3945|3944|3943.5|3945.5|3945|3943.5|3943|19550
1630579780000|2021-09-02 10:49:40|3944.5|3944|3944.5|3943.5|3944.5|3944|3944|3943.5|1312
1630579790000|2021-09-02 10:49:50|3944||3944||3944.5||3944||21
1630579800000|2021-09-02 10:50:00|3944.5|3944|3944|3943.5|3944.5|3944|3944|3943.5|871
1630579810000|2021-09-02 10:50:10|||||||||26
1630579820000|2021-09-02 10:50:20|3944.5|3944|3944.5|3944|3944.5|3944|3944.5|3944|1114
1630579830000|2021-09-02 10:50:30|3945|3944.5|3946|3945.5|3946.5|3945.5|3945|3944.5|2917
1630579840000|2021-09-02 10:50:40|3945.5|3945|3945.5|3945|3945.5|3945|3945|3944.5|1945
1630579850000|2021-09-02 10:50:50|3945|3944.5|3945.5|3945|3945.5|3945|3945|3944.5|592
1630579860000|2021-09-02 10:51:00|3946|3944.5|3946|3945|3946|3945|3945|3944.5|1215
1630579870000|2021-09-02 10:51:10|||||||||19
1630579880000|2021-09-02 10:51:20|||||||||14
1630579890000|2021-09-02 10:51:30|3945.5|3945.5|3947|3946|3947|3946|3945.5|3945.5|1889
1630579900000|2021-09-02 10:51:40|3946.5|3945.5|3946.5|3945.5|3947|3945.5|3946|3945.5|24
1630579910000|2021-09-02 10:51:50|3946||3946||3946||3946||16
1630579920000|2021-09-02 10:52:00|3946.5|3946|3946.5|3945.5|3946.5|3946|3946.5|3945.5|481
1630579930000|2021-09-02 10:52:10|3946|3946|3948.5|3947.5|3948.5|3947.5|3946|3945.5|4774
1630579940000|2021-09-02 10:52:20|3949|3948|3950|3949.5|3950|3949.5|3948.5|3947.5|9837
1630579950000|2021-09-02 10:52:30|3949.5|3948.5|3950|3949.5|3950.5|3950|3949.5|3948.5|7039
1630579960000|2021-09-02 10:52:40|3950.5|3950|3950.5|3950|3951|3950|3950.5|3950|262
1630579970000|2021-09-02 10:52:50|3951|3950.5|3951|3950.5|3951|3950.5|3951|3950|1539
1630579980000|2021-09-02 10:53:00|3950.5|3950|3951|3950.5|3951|3950.5|3950.5|3950|6837
1630579990000|2021-09-02 10:53:10|3950.5|3950|3950.5|3950|3950.5|3950|3950.5|3950|475
1630580000000|2021-09-02 10:53:20|3951|3950.5|3951|3950.5|3951|3950.5|3951|3950.5|4216
1630580010000|2021-09-02 10:53:30|||||||||165
1630580020000|2021-09-02 10:53:40|||||||||36
1630580030000|2021-09-02 10:53:50|||||||||70
1630580040000|2021-09-02 10:54:00|||||||||12
1630580050000|2021-09-02 10:54:10|3951.5|3951|3952.5|3952|3953|3952|3951.5|3951|1788
1630580060000|2021-09-02 10:54:20|3952|3951.5|3952.5|3951.5|3952.5|3951.5|3952|3951.5|21
1630580070000|2021-09-02 10:54:30||3952||3951.5||3952||3951.5|0
1630580080000|2021-09-02 10:54:40||3952||3951.5||3952||3951.5|220
1630580090000|2021-09-02 10:54:50||3952||3952||3952||3952|59
1630580100000|2021-09-02 10:55:00|3952|3951.5|3952.5|3951.5|3952.5|3951.5|3952|3951.5|590
1630580110000|2021-09-02 10:55:10||3952||3952||3952||3952|0
1630580120000|2021-09-02 10:55:20|3952|3951.5|3952|3951.5|3952.5|3952|3952|3951.5|23
1630580130000|2021-09-02 10:55:30|3951.5|3951|3951|3949.5|3951.5|3951|3949|3948.5|8925
1630580140000|2021-09-02 10:55:40|3950.5||3950.5||3951||3950||1558
1630580150000|2021-09-02 10:55:50|3951|3950|3951|3950.5|3951|3950.5|3951|3950|363
1630580160000|2021-09-02 10:56:00|3950.5|3950|3951|3950|3951|3950|3950.5|3950|1670
1630580170000|2021-09-02 10:56:10|||||||||158
1630580180000|2021-09-02 10:56:20||3950.5||3950.5||3950.5||3950.5|169
1630580190000|2021-09-02 10:56:30|||||||||26
1630580200000|2021-09-02 10:56:40|3951.5|3951|3952|3951.5|3952|3951.5|3951.5|3951|1222
1630580210000|2021-09-02 10:56:50|3951.5|3951|3952|3951.5|3952|3951.5|3951.5|3951|905
1630580220000|2021-09-02 10:57:00|3952.5||3952.5||3952.5||3952.5||21
1630580250000|2021-09-02 10:57:30|3953|3952|3953.5|3952.5|3954|3953|3952.5|3952|5566
1630580260000|2021-09-02 10:57:40|3954|3953|3953.5|3953|3954|3953.5|3953.5|3953|6092
1630580270000|2021-09-02 10:57:50|||||||||72
1630580280000|2021-09-02 10:58:00|3953|3952.5|3952|3951|3953.5|3952.5|3952|3951|3215
1630580290000|2021-09-02 10:58:10||3951.5||3951||3951.5||3951|0
1630580300000|2021-09-02 10:58:20|||||||||15
1630580350000|2021-09-02 10:59:10|3952.5|3951.5|3952|3951.5|3952.5|3952|3952|3951.5|493
1630580360000|2021-09-02 10:59:20|3952.5|3952|3953.5|3953|3954|3953|3952|3951.5|2625
1630580370000|2021-09-02 10:59:30|||||||||17
1630580380000|2021-09-02 10:59:40|3954||3954||3954||3953.5||904
1630580400000|2021-09-02 11:00:00|3953.5||3953.5||3954||3953.5||341
1630580410000|2021-09-02 11:00:10|3953|3952.5|3952.5|3952|3953|3952.5|3952.5|3952|3393
1630580470000|2021-09-02 11:01:10|3953|3952.5|3953.5|3952.5|3953.5|3952.5|3953|3952.5|405
1630580490000|2021-09-02 11:01:30|3953|3952|3952|3951|3953|3952|3951.5|3951|2866
1630580510000|2021-09-02 11:01:50|3951.5||3951.5||3951.5||3951.5||125
1630580520000|2021-09-02 11:02:00|3951|3950.5|3952|3951.5|3952|3951.5|3951|3950.5|4301
1630580530000|2021-09-02 11:02:10|3952.5|3952|3952|3951.5|3952.5|3952|3952|3951.5|592
1630580540000|2021-09-02 11:02:20|3952.5||3952||3952.5||3952||893
1630580550000|2021-09-02 11:02:30|3952.5|3952|3952.5|3951.5|3952.5|3952|3952.5|3951.5|131
1630580560000|2021-09-02 11:02:40|3952|3951|3952|3951.5|3952|3951.5|3951.5|3951|825
1630580570000|2021-09-02 11:02:50|3952.5|3952|3952.5|3952|3952.5|3952|3952.5|3952|1017
1630580580000|2021-09-02 11:03:00|3953|3952.5|3953|3952.5|3953.5|3952.5|3953|3952.5|1020
1630580590000|2021-09-02 11:03:10|3953.5|3953|3953.5|3953|3953.5|3953|3953|3952.5|368
1630580600000|2021-09-02 11:03:20|3953|3952.5|3953|3952.5|3953|3952.5|3953|3952.5|478
1630580610000|2021-09-02 11:03:30|3952.5|3952|3952.5|3952|3952.5|3952|3952.5|3952|983
1630580630000|2021-09-02 11:03:50|3952|3951.5|3952|3951.5|3952.5|3951.5|3952|3951.5|489
1630580640000|2021-09-02 11:04:00|||||||||621
1630580670000|2021-09-02 11:04:30|3952.5|3952|3952.5|3952|3952.5|3952|3952.5|3952|958
1630580680000|2021-09-02 11:04:40|||||||||191
1630580690000|2021-09-02 11:04:50|3953|3952.5|3953.5|3952.5|3953.5|3952.5|3953|3952.5|151
1630580700000|2021-09-02 11:05:00|3954|3953|3954|3953|3954|3953|3953.5|3953|531
1630580710000|2021-09-02 11:05:10|3953.5||3954||3954||3953.5||0
1630580720000|2021-09-02 11:05:20|3953.5||3953.5||3953.5||3953.5||0
1630580730000|2021-09-02 11:05:30|3954||3953.5||3954||3953.5||312
1630580750000|2021-09-02 11:05:50|||||||||547
1630580760000|2021-09-02 11:06:00|||||||||100
1630580780000|2021-09-02 11:06:20|||||||||182
1630580800000|2021-09-02 11:06:40|3954|3953.5|3954|3953.5|3954|3953.5|3954|3953.5|582
1630580810000|2021-09-02 11:06:50|3954.5|3954|3954|3953.5|3954.5|3954|3954|3953.5|341
1630580830000|2021-09-02 11:07:10|3954.5|3954|3954.5|3953.5|3954.5|3954|3954|3953.5|9629
1630580840000|2021-09-02 11:07:20|3954|3954|3954.5|3953.5|3954.5|3954|3954|3953.5|739
1630580860000|2021-09-02 11:07:40||3954||3954||3954||3954|268
1630580870000|2021-09-02 11:07:50|3955|3953.5|3955|3954|3955|3954.5|3954.5|3953.5|289
1630580880000|2021-09-02 11:08:00|3954.5|3953.5|3954|3953.5|3954.5|3953.5|3954|3953.5|2256
1630580890000|2021-09-02 11:08:10|3954.5||3954.5||3954.5||3954.5||25
1630580900000|2021-09-02 11:08:20|||||||||218
1630580910000|2021-09-02 11:08:30|3954||3954||3954||3954||722
1630580920000|2021-09-02 11:08:40|3954.5||3954.5||3954.5||3954.5||433
1630580930000|2021-09-02 11:08:50|3954||3954.5||3954.5||3954||140
1630580940000|2021-09-02 11:09:00|||||||||20
1630580950000|2021-09-02 11:09:10|3955|3954|3955|3954|3955|3954.5|3955|3954|678
1630580960000|2021-09-02 11:09:20|3955.5|3954.5|3956|3955.5|3956.5|3956|3955.5|3954.5|1508
1630580970000|2021-09-02 11:09:30||3955||3955||3955||3955|433
1630580980000|2021-09-02 11:09:40|3956.5|3955.5|3956.5|3956|3956.5|3956|3956.5|3955.5|256
1630580990000|2021-09-02 11:09:50|3956|3955|3956|3955|3956|3955|3956|3955|311
1630581000000|2021-09-02 11:10:00|3955.5||3955.5||3955.5||3955.5||11
1630581010000|2021-09-02 11:10:10|||||||||200
1630581020000|2021-09-02 11:10:20|3956||3956.5||3956.5||3956||515
1630581030000|2021-09-02 11:10:30|3956||3956.5||3956.5||3956||0
1630581040000|2021-09-02 11:10:40|3956||3956||3956||3956||0
1630581050000|2021-09-02 11:10:50|3956.5|3955.5|3956|3955.5|3956.5|3956|3955.5|3955|7763
1630581060000|2021-09-02 11:11:00|3955.5|3955|3955.5|3955|3955.5|3955|3955.5|3955|391
1630581090000|2021-09-02 11:11:30|||||||||742
1630581100000|2021-09-02 11:11:40|||||||||690
1630581120000|2021-09-02 11:12:00|||||||||1
1630581140000|2021-09-02 11:12:20|3956|3955.5|3955|3954.5|3956|3955.5|3955|3954.5|5678
1630581150000|2021-09-02 11:12:30|3954.5|3954|3954|3953|3954.5|3954|3954|3953|1962
1630581220000|2021-09-02 11:13:40||3953.5||3953.5||3953.5||3953.5|0
1630581230000|2021-09-02 11:13:50|3953.5|3953|3953.5|3953|3954|3953.5|3953.5|3953|2173
1630581240000|2021-09-02 11:14:00|3954||3953.5||3954||3953.5||0
1630581250000|2021-09-02 11:14:10|||||||||1
1630581260000|2021-09-02 11:14:20|3954|3953.5|3953.5|3953|3954|3953.5|3953.5|3953|1124
1630581270000|2021-09-02 11:14:30|3954|3953.5|3953.5|3953|3954|3953.5|3953.5|3953|286
1630581280000|2021-09-02 11:14:40|3954|3953.5|3953.5|3953|3954|3953.5|3953.5|3953|890
1630581290000|2021-09-02 11:14:50|||||||||192
1630581300000|2021-09-02 11:15:00|3954|3953.5|3953.5|3953|3954|3953.5|3953.5|3953|2153
1630581310000|2021-09-02 11:15:10|||||||||105
1630581330000|2021-09-02 11:15:30|||||||||68
1630581360000|2021-09-02 11:16:00|||||||||10
1630581380000|2021-09-02 11:16:20|3954|3953.5|3953.5|3953|3954|3953.5|3953.5|3953|1712
1630581390000|2021-09-02 11:16:30|||||||||917
1630581400000|2021-09-02 11:16:40|3953|3952.5|3952|3951|3953|3952.5|3952|3951|4430
1630581410000|2021-09-02 11:16:50|3951.5|3951.5|3951.5|3951|3951.5|3951.5|3951.5|3951|969
1630581420000|2021-09-02 11:17:00|3952|3951.5|3953|3952.5|3953|3952.5|3951.5|3951|3322
1630581430000|2021-09-02 11:17:10|||||||||52
1630581440000|2021-09-02 11:17:20|3953.5|3953|3953.5|3953|3954|3953.5|3953.5|3953|847
1630581450000|2021-09-02 11:17:30|3954|3953.5|3954.5|3953.5|3954.5|3953.5|3954|3953.5|884
1630581460000|2021-09-02 11:17:40|3954|3954|3954.5|3953.5|3954.5|3954|3954|3953.5|1981
1630581480000|2021-09-02 11:18:00|||||||||4
1630581490000|2021-09-02 11:18:10|||||||||504
1630581510000|2021-09-02 11:18:30|||||||||1
1630581570000|2021-09-02 11:19:30|3955|3954|3953|3952|3955|3954.5|3953|3952|4678
1630581620000|2021-09-02 11:20:20|3952.5|3951.5|3951.5|3951|3952.5|3951.5|3951.5|3951|2298
1630581640000|2021-09-02 11:20:40|||||||||24
1630581670000|2021-09-02 11:21:10|||||||||100
1630581690000|2021-09-02 11:21:30|3952|3951.5|3952|3951.5|3952|3951.5|3951.5|3951|1173
1630581700000|2021-09-02 11:21:40|3952.5|3952|3953|3952|3953|3952.5|3952.5|3952|1697
1630581710000|2021-09-02 11:21:50|||||||||73
1630581720000|2021-09-02 11:22:00|||||||||120
1630581730000|2021-09-02 11:22:10|3953.5|3952.5|3954|3953|3954|3953.5|3953|3952.5|1323
1630581750000|2021-09-02 11:22:30|3954.5|3953.5|3954.5|3954|3954.5|3954|3954.5|3953.5|696
1630581760000|2021-09-02 11:22:40|3955|3954.5|3954.5|3954|3955|3954.5|3954.5|3954|0
1630581770000|2021-09-02 11:22:50|||||||||41
1630581780000|2021-09-02 11:23:00|3954|3953.5|3953.5|3953|3954.5|3954|3953.5|3953|6572
1630581790000|2021-09-02 11:23:10|3953|3952.5|3953|3952.5|3953|3952.5|3953|3952.5|389
1630581800000|2021-09-02 11:23:20|||||||||714
1630581820000|2021-09-02 11:23:40|3953.5|3953|3953.5|3953|3953.5|3953|3953.5|3953|1456
1630581830000|2021-09-02 11:23:50|3954|3953.5|3953.5|3953|3954|3953.5|3953.5|3953|194
1630581840000|2021-09-02 11:24:00|3953|3952.5|3952|3951|3953|3952.5|3952|3951|2522
1630581870000|2021-09-02 11:24:30|||||||||1020
1630581890000|2021-09-02 11:24:50|3951.5|3951.5|3953.5|3952.5|3953.5|3952.5|3951.5|3951.5|2661
1630581900000|2021-09-02 11:25:00||3953||3953||3953||3953|46
1630581910000|2021-09-02 11:25:10|||||||||58
1630581920000|2021-09-02 11:25:20|3954|3953.5|3953|3952|3954|3953.5|3953|3952|2080
1630581940000|2021-09-02 11:25:40|||||||||1
1630581950000|2021-09-02 11:25:50|||||||||2
1630581970000|2021-09-02 11:26:10|||||||||177890
1630581980000|2021-09-02 11:26:20|||||||||1160
1630581990000|2021-09-02 11:26:30|||||||||101
1630582020000|2021-09-02 11:27:00|3952.5|3951.5|3952.5|3952|3952.5|3952|3952|3951|2629
1630582030000|2021-09-02 11:27:10|||||||||80
1630582050000|2021-09-02 11:27:30|3953|3952.5|3953|3952.5|3953|3952.5|3952.5|3952|477
1630582060000|2021-09-02 11:27:40|3952.5|3952|3952.5|3952|3952.5|3952|3952.5|3952|383
1630582070000|2021-09-02 11:27:50|||||||||15
1630582110000|2021-09-02 11:28:30|3953|3952.5|3952.5|3952|3953|3952.5|3952.5|3952|673
1630582120000|2021-09-02 11:28:40|3953|3952.5|3953|3952.5|3953|3952.5|3952.5|3952|703
1630582150000|2021-09-02 11:29:10|3953.5|3953|3953.5|3953|3953.5|3953|3953|3952.5|1358
1630582170000|2021-09-02 11:29:30|3953|3952.5|3953|3952|3953|3952.5|3952.5|3952|3562
1630582180000|2021-09-02 11:29:40||3952.5||3952.5||3952.5||3952|436
1630582190000|2021-09-02 11:29:50||3952||3952||3952||3952|0
1630582210000|2021-09-02 11:30:10|3952.5||3952.5||3952.5||3952.5||0
1630582230000|2021-09-02 11:30:30|3952|3951.5|3952|3951|3952.5|3951.5|3951.5|3951|3784
1630582240000|2021-09-02 11:30:40|3951.5|3951.5|3952|3951|3952|3951.5|3951.5|3951|997
1630582260000|2021-09-02 11:31:00|3951.5|3951.5|3952.5|3952|3952.5|3952|3951.5|3951.5|2146
1630582270000|2021-09-02 11:31:10|3952|3951.5|3952.5|3952|3952.5|3952|3952|3951.5|980
1630582290000|2021-09-02 11:31:30|||||||||486
1630582320000|2021-09-02 11:32:00|3952|3951.5|3952.5|3951.5|3952.5|3952|3952|3951.5|3696
1630582330000|2021-09-02 11:32:10|3952|3951|3953|3952|3953|3952|3951.5|3951|3031
1630582340000|2021-09-02 11:32:20|3952.5||3953||3953||3952.5||0
1630582360000|2021-09-02 11:32:40|||||||||1
1630582370000|2021-09-02 11:32:50|||||||||24
1630582380000|2021-09-02 11:33:00|||||||||4
1630582420000|2021-09-02 11:33:40|3952.5||3952.5||3953||3952.5||862
1630582430000|2021-09-02 11:33:50|3953||3952.5||3953||3952.5||0
1630582440000|2021-09-02 11:34:00|3953||3952.5||3953||3952.5||64
1630582450000|2021-09-02 11:34:10|3953|3952.5|3953|3952.5|3953|3952.5|3953|3952.5|232
1630582470000|2021-09-02 11:34:30|3953.5|3953|3954|3953.5|3954|3953.5|3953.5|3953|4202
1630582490000|2021-09-02 11:34:50|3953.5|3953|3953|3952.5|3953.5|3953|3953|3952.5|2064
1630582500000|2021-09-02 11:35:00|||||||||365
1630582520000|2021-09-02 11:35:20|||||||||100
1630582540000|2021-09-02 11:35:40|3952.5|3952|3952.5|3952|3952.5|3952|3952.5|3952|2561
1630582550000|2021-09-02 11:35:50|||||||||54
1630582570000|2021-09-02 11:36:10|3952|3951.5|3952|3951.5|3952.5|3951.5|3952|3951.5|2209
1630582600000|2021-09-02 11:36:40|3952.5|3952|3952|3951.5|3952.5|3952|3952|3951.5|1902
1630582620000|2021-09-02 11:37:00|||||||||483
1630582630000|2021-09-02 11:37:10|3951.5|3951|3952.5|3952|3952.5|3952|3951.5|3950.5|3597
1630582640000|2021-09-02 11:37:20|||||||||206
1630582650000|2021-09-02 11:37:30|3952|3951.5|3952|3951.5|3952|3951.5|3952|3951.5|1836
1630582660000|2021-09-02 11:37:40|||||||||86
1630582680000|2021-09-02 11:38:00|||||||||86
1630582690000|2021-09-02 11:38:10|||||||||268
1630582700000|2021-09-02 11:38:20|3952.5|3952|3953|3952.5|3953|3952.5|3952.5|3952|1198
1630582710000|2021-09-02 11:38:30|3953.5|3953|3953.5|3952.5|3953.5|3953|3953.5|3952.5|1985
1630582720000|2021-09-02 11:38:40|3954|3953|3954|3953|3954|3953|3954|3953|23
1630582760000|2021-09-02 11:39:20|3953.5|3952.5|3953|3952|3953.5|3952.5|3952.5|3952|2108
1630582780000|2021-09-02 11:39:40|||||||||125
1630582800000|2021-09-02 11:40:00|3952.5||3952.5||3952.5||3952.5||805
1630582820000|2021-09-02 11:40:20|3953|3952.5|3952.5|3952|3953|3952.5|3952.5|3952|857
1630582830000|2021-09-02 11:40:30|||||||||19
1630582840000|2021-09-02 11:40:40|||||||||35
1630582860000|2021-09-02 11:41:00|3952|3951.5|3952|3951|3952|3951.5|3952|3951|2856
1630582870000|2021-09-02 11:41:10|3952.5|3951.5|3952.5|3951.5|3952.5|3951.5|3952|3951.5|86
1630582880000|2021-09-02 11:41:20||3952||3951.5||3952||3951.5|196
1630582890000|2021-09-02 11:41:30|3953|3952|3952.5|3952|3953|3952.5|3952.5|3952|994
1630582910000|2021-09-02 11:41:50|||||||||150
1630582920000|2021-09-02 11:42:00|||||||||60
1630582930000|2021-09-02 11:42:10|3953|3952.5|3953.5|3953|3953.5|3953|3953|3952.5|717
1630582940000|2021-09-02 11:42:20|||||||||260
1630582950000|2021-09-02 11:42:30|3954|3953.5|3953.5|3953|3954|3953.5|3953.5|3953|1206
1630582960000|2021-09-02 11:42:40|||||||||160
1630583000000|2021-09-02 11:43:20|3953|3952.5|3953|3952.5|3953|3952.5|3953|3952.5|2974
1630583050000|2021-09-02 11:44:10|3952.5|3952|3952|3951.5|3952.5|3952|3952|3951.5|2195
1630583060000|2021-09-02 11:44:20|3952.5|3952|3953|3952.5|3953|3952.5|3952.5|3952|1303
1630583070000|2021-09-02 11:44:30|3952.5|3952|3953|3952|3953|3952|3952.5|3952|0
1630583080000|2021-09-02 11:44:40|3952.5|3952.5|3953|3952.5|3953|3952.5|3952.5|3952.5|396
1630583090000|2021-09-02 11:44:50|3953.5|3953|3953|3952.5|3953.5|3953|3953|3952.5|995
1630583100000|2021-09-02 11:45:00|3953.5|3953|3953.5|3953|3953.5|3953|3953.5|3953|74
1630583110000|2021-09-02 11:45:10|3953|3952.5|3953|3952.5|3953.5|3952.5|3953|3952.5|30
1630583130000|2021-09-02 11:45:30|3952.5|3952|3952.5|3952|3952.5|3952|3952|3951.5|2797
1630583140000|2021-09-02 11:45:40|||||||||1631
1630583210000|2021-09-02 11:46:50|3953|3952.5|3952.5|3952|3953|3952.5|3952.5|3952|867
1630583220000|2021-09-02 11:47:00|||||||||100
1630583250000|2021-09-02 11:47:30|||||||||830
1630583260000|2021-09-02 11:47:40|3953|3952.5|3952.5|3952|3953|3952.5|3952.5|3952|1420
1630583290000|2021-09-02 11:48:10|3953|3952.5|3952.5|3952|3953|3952.5|3952.5|3952|1785
1630583320000|2021-09-02 11:48:40|||||||||248
1630583330000|2021-09-02 11:48:50|||||||||20
1630583350000|2021-09-02 11:49:10|||||||||825
1630583360000|2021-09-02 11:49:20|||||||||150
1630583370000|2021-09-02 11:49:30|||||||||21
1630583380000|2021-09-02 11:49:40|||||||||701
1630583390000|2021-09-02 11:49:50|||||||||94
1630583400000|2021-09-02 11:50:00|||||||||76
1630583410000|2021-09-02 11:50:10|3953|3952.5|3952.5|3952|3953.5|3953|3952.5|3952|3073
1630583420000|2021-09-02 11:50:20|3953|3952.5|3952.5|3952|3953|3952.5|3952.5|3952|271
1630583430000|2021-09-02 11:50:30|3953|3952.5|3953|3952.5|3953|3952.5|3953|3952.5|575
1630583440000|2021-09-02 11:50:40|3953.5|3953|3954|3953.5|3954|3953.5|3953.5|3953|2282
1630583450000|2021-09-02 11:50:50|3953.5|3953|3954|3953.5|3954|3953.5|3953.5|3953|375
1630583460000|2021-09-02 11:51:00|||||||||3399
1630583470000|2021-09-02 11:51:10|||||||||770
1630583480000|2021-09-02 11:51:20|3953.5|3953|3953.5|3953|3953.5|3953|3953.5|3953|2739
1630583490000|2021-09-02 11:51:30|||||||||418
1630583500000|2021-09-02 11:51:40|3953|3952.5|3953.5|3952.5|3953.5|3953|3953|3952.5|1786
1630583520000|2021-09-02 11:52:00|3953||3953||3953||3953||0
1630583530000|2021-09-02 11:52:10|||||||||1547
1630583540000|2021-09-02 11:52:20|||||||||400
1630583560000|2021-09-02 11:52:40|3953.5|3953|3953.5|3953|3953.5|3953|3953.5|3953|672
1630583580000|2021-09-02 11:53:00|||||||||100
1630583590000|2021-09-02 11:53:10|||||||||164
1630583600000|2021-09-02 11:53:20|3953|3952.5|3953|3952.5|3953|3952.5|3953|3952.5|2605
1630583610000|2021-09-02 11:53:30|||||||||100
1630583640000|2021-09-02 11:54:00|3952.5|3952|3952|3951.5|3953|3952|3952|3951.5|3793
1630583660000|2021-09-02 11:54:20|||||||||193
1630583670000|2021-09-02 11:54:30|3951.5|3951|3952|3951.5|3952|3951.5|3951.5|3951|3569
1630583680000|2021-09-02 11:54:40|||||||||94
1630583700000|2021-09-02 11:55:00|3951.5|3951|3952|3951.5|3952|3951.5|3951.5|3951|1919
1630583710000|2021-09-02 11:55:10|||||||||252
1630583750000|2021-09-02 11:55:50|||||||||142
1630583760000|2021-09-02 11:56:00|||||||||572
1630583780000|2021-09-02 11:56:20|||||||||428
1630583790000|2021-09-02 11:56:30|||||||||78
1630583810000|2021-09-02 11:56:50|||||||||197
1630583860000|2021-09-02 11:57:40|||||||||115
1630583880000|2021-09-02 11:58:00|||||||||186
1630583890000|2021-09-02 11:58:10|||||||||279
1630583900000|2021-09-02 11:58:20|||||||||300
1630583920000|2021-09-02 11:58:40|||||||||582
1630583940000|2021-09-02 11:59:00|3952.5|3952|3952.5|3952|3952.5|3952|3952|3951.5|3013
1630583960000|2021-09-02 11:59:20|3953|3952.5|3954|3953.5|3954|3953.5|3953|3952.5|1926
1630583970000|2021-09-02 11:59:30|3954.5|3954|3953.5|3953|3954.5|3954|3953.5|3952.5|5332
1630583980000|2021-09-02 11:59:40|||||||||339
1630583990000|2021-09-02 11:59:50|||||||||20
1630584000000|2021-09-02 12:00:00|3954|3953.5|3954.5|3954|3954.5|3954|3954|3953.5|1739
1630584010000|2021-09-02 12:00:10|||||||||284
1630584020000|2021-09-02 12:00:20|3955|3954.5|3955|3954.5|3955|3954.5|3955|3954|291
1630584030000|2021-09-02 12:00:30|3954.5|3954|3954.5|3954|3954.5|3954|3954.5|3954|1891
1630584040000|2021-09-02 12:00:40|3954|3953.5|3954|3953.5|3954|3953.5|3954|3953|2486
1630584050000|2021-09-02 12:00:50|3954.5|3954|3954.5|3954|3954.5|3954|3954.5|3954|351
1630584070000|2021-09-02 12:01:10|||||||||89
1630584100000|2021-09-02 12:01:40|3955|3954.5|3956|3955.5|3956|3955.5|3954.5|3954|1370
1630584110000|2021-09-02 12:01:50|3955.5|3955|3956|3955|3956|3955|3955.5|3955|201
1630584130000|2021-09-02 12:02:10|3955.5||3955.5||3955.5||3955.5||0
1630584140000|2021-09-02 12:02:20|3956|3954.5|3955|3954.5|3956|3954.5|3955|3954.5|2132
1630584150000|2021-09-02 12:02:30|||||||||57
1630584170000|2021-09-02 12:02:50|3954.5|3954|3954.5|3954|3955|3954|3954.5|3954|1225
1630584180000|2021-09-02 12:03:00|3954|3953.5|3954|3953|3954.5|3954|3954|3953|1524
1630584230000|2021-09-02 12:03:50|3954.5|3953.5|3955.5|3954.5|3955.5|3955|3954.5|3953.5|2459
1630584240000|2021-09-02 12:04:00|3955|3954|3955|3954|3955|3954.5|3954.5|3954|442
1630584260000|2021-09-02 12:04:20|||||||||38
1630584280000|2021-09-02 12:04:40|||||||||12
1630584290000|2021-09-02 12:04:50|3955.5|3954.5|3955.5|3955|3955.5|3955|3955.5|3954.5|663
1630584300000|2021-09-02 12:05:00|3955|3954.5|3955|3954.5|3955|3954.5|3955|3954.5|232
1630584310000|2021-09-02 12:05:10|3954.5|3954|3954|3953.5|3954.5|3954|3954|3953.5|2723
1630584340000|2021-09-02 12:05:40|||||||||232
1630584350000|2021-09-02 12:05:50|3953.5|3953|3953.5|3953|3953.5|3953|3953.5|3953|707
1630584360000|2021-09-02 12:06:00|3953|3952.5|3953.5|3953|3954|3953.5|3953|3952.5|1052
1630584390000|2021-09-02 12:06:30|3954|3953.5|3954|3953.5|3954|3953.5|3954|3953.5|628
1630584400000|2021-09-02 12:06:40|||||||||1
1630584410000|2021-09-02 12:06:50|3954.5|3954|3954.5|3953.5|3954.5|3954|3954.5|3953.5|639
1630584420000|2021-09-02 12:07:00|3954|3954|3954.5|3954|3954.5|3954|3954|3954|15
1630584430000|2021-09-02 12:07:10|3955|3954.5|3954.5|3954|3955|3954.5|3954.5|3954|341
1630584440000|2021-09-02 12:07:20|||||||||31
1630584450000|2021-09-02 12:07:30|3955||3954.5||3955||3954.5||233
1630584460000|2021-09-02 12:07:40|3955|3954.5|3955|3954.5|3955|3954.5|3955|3954.5|0
1630584520000|2021-09-02 12:08:40|3955.5|3955|3955|3954.5|3955.5|3955|3955|3954.5|1927
1630584530000|2021-09-02 12:08:50|3955.5|3955|3955.5|3955|3955.5|3955|3955.5|3955|288
1630584540000|2021-09-02 12:09:00|3955|3954.5|3955|3954.5|3955|3954.5|3955|3954.5|1997
1630584550000|2021-09-02 12:09:10|||||||||75
1630584560000|2021-09-02 12:09:20|3955.5|3955|3955.5|3954.5|3955.5|3955|3955|3954.5|1685
1630584570000|2021-09-02 12:09:30|3955||3955||3955||3955||0
1630584580000|2021-09-02 12:09:40|||||||||1
1630584590000|2021-09-02 12:09:50|3955.5|3955|3955.5|3955|3955.5|3955|3955.5|3955|473
1630584600000|2021-09-02 12:10:00|3955|3954.5|3955.5|3955|3955.5|3955|3955|3954.5|2
1630584630000|2021-09-02 12:10:30|||||||||7
1630584640000|2021-09-02 12:10:40|3955|3954.5|3955.5|3954.5|3955.5|3954.5|3955|3954.5|3226
1630584650000|2021-09-02 12:10:50||3955||3955||3955||3955|290
1630584660000|2021-09-02 12:11:00|||||||||162
1630584680000|2021-09-02 12:11:20|3955|3954.5|3955.5|3954.5|3955.5|3954.5|3955|3954.5|1015
1630584690000|2021-09-02 12:11:30|3955||3955||3955||3955||179
1630584710000|2021-09-02 12:11:50|||||||||145
1630584730000|2021-09-02 12:12:10|||||||||123
1630584750000|2021-09-02 12:12:30|3954.5|3954|3954.5|3954|3954.5|3954|3954.5|3954|2363
1630584770000|2021-09-02 12:12:50|||||||||504
1630584790000|2021-09-02 12:13:10|||||||||500
1630584800000|2021-09-02 12:13:20|||||||||100
1630584810000|2021-09-02 12:13:30|||||||||551
1630584820000|2021-09-02 12:13:40|3953.5|3953.5|3953.5|3953|3953.5|3953.5|3953.5|3952.5|1762
1630584830000|2021-09-02 12:13:50|3954|3953.5|3954.5|3953.5|3954.5|3953.5|3954|3953.5|949
1630584850000|2021-09-02 12:14:10|3955|3954|3955|3954.5|3955|3954.5|3954.5|3954|786
1630584860000|2021-09-02 12:14:20|3954.5|3954|3954.5|3954|3954.5|3954|3954.5|3954|858
1630584880000|2021-09-02 12:14:40|3954|3953.5|3954|3953.5|3954|3953.5|3954|3953.5|1915
1630584890000|2021-09-02 12:14:50|||||||||140
1630584900000|2021-09-02 12:15:00|||||||||330
1630584910000|2021-09-02 12:15:10|||||||||46
1630584920000|2021-09-02 12:15:20|3954.5|3954|3954|3953.5|3954.5|3954|3954|3953.5|208
1630584940000|2021-09-02 12:15:40|3954.5|3954|3955.5|3955|3955.5|3955|3954|3954|2986
1630584950000|2021-09-02 12:15:50||3954.5||3954.5||3954.5||3954.5|0
1630584960000|2021-09-02 12:16:00||3955||3954.5||3955||3954.5|2508
1630584970000|2021-09-02 12:16:10|||||||||520
1630584980000|2021-09-02 12:16:20|3956|3955|3956|3955.5|3956|3955.5|3956|3955|2040
1630584990000|2021-09-02 12:16:30|3955.5|3955|3955|3954.5|3956|3955.5|3955|3954.5|1837
1630585010000|2021-09-02 12:16:50|||||||||120
1630585020000|2021-09-02 12:17:00|3954.5|3954|3954.5|3953.5|3954.5|3954|3954.5|3953.5|1463
1630585030000|2021-09-02 12:17:10|||||||||1
1630585050000|2021-09-02 12:17:30|||||||||1
1630585060000|2021-09-02 12:17:40|||||||||44
1630585070000|2021-09-02 12:17:50|||||||||79
1630585080000|2021-09-02 12:18:00|3954||3954||3954||3954||0
1630585090000|2021-09-02 12:18:10|3954.5|3954|3954.5|3954|3954.5|3954|3954.5|3954|821
1630585120000|2021-09-02 12:18:40|3955|3954.5|3954.5|3954|3955|3954.5|3954.5|3954|1364
1630585130000|2021-09-02 12:18:50|||||||||77
1630585140000|2021-09-02 12:19:00|3955|3954.5|3955|3954.5|3955|3954.5|3954.5|3954|347
1630585160000|2021-09-02 12:19:20|3955.5||3955||3955.5||3955||416
1630585170000|2021-09-02 12:19:30|3954.5|3954|3955|3954.5|3955|3954.5|3954.5|3954|2691
1630585180000|2021-09-02 12:19:40|3955.5|3955|3955|3954.5|3955.5|3955|3955|3954.5|832
1630585220000|2021-09-02 12:20:20|||||||||166
1630585240000|2021-09-02 12:20:40|||||||||7
1630585250000|2021-09-02 12:20:50|3955.5|3955|3955.5|3954.5|3955.5|3955|3955|3954.5|1155
1630585260000|2021-09-02 12:21:00|3955|3955|3955.5|3955|3955.5|3955|3955|3954.5|2937
1630585270000|2021-09-02 12:21:10|3956|3955.5|3955.5|3955|3956|3955.5|3955.5|3955|1055
1630585280000|2021-09-02 12:21:20|||||||||471
1630585290000|2021-09-02 12:21:30|||||||||63
1630585300000|2021-09-02 12:21:40|||||||||1
1630585320000|2021-09-02 12:22:00|3955|3954.5|3955|3954.5|3955|3954.5|3954.5|3954|3100
1630585330000|2021-09-02 12:22:10|3955.5|3955|3955.5|3955|3955.5|3955|3955|3954.5|1231
1630585340000|2021-09-02 12:22:20|||||||||368
1630585350000|2021-09-02 12:22:30|||||||||1158
1630585360000|2021-09-02 12:22:40|||||||||316
1630585370000|2021-09-02 12:22:50|||||||||582
1630585380000|2021-09-02 12:23:00|3955|3954.5|3955.5|3954.5|3955.5|3955|3955|3954.5|3115
1630585400000|2021-09-02 12:23:20|3955|3955|3955.5|3955|3955.5|3955|3955|3954.5|276
1630585410000|2021-09-02 12:23:30|3955|3954.5|3955.5|3954.5|3955.5|3954.5|3955|3954.5|474
1630585440000|2021-09-02 12:24:00|3955||3955||3955||3955||0
1630585450000|2021-09-02 12:24:10|||||||||179
1630585460000|2021-09-02 12:24:20|3955.5|3955|3955.5|3955|3956|3955.5|3955.5|3954.5|1850
1630585470000|2021-09-02 12:24:30|3956|3955.5|3956|3955|3956|3955.5|3955.5|3955|939
1630585480000|2021-09-02 12:24:40|3956.5|3955.5|3956.5|3956|3956.5|3956|3956|3955|2885
1630585490000|2021-09-02 12:24:50|3957|3956.5|3956.5|3956|3957|3956.5|3956.5|3956|1537
1630585500000|2021-09-02 12:25:00|||||||||140
1630585520000|2021-09-02 12:25:20|||||||||595
1630585530000|2021-09-02 12:25:30|3957|3956.5|3956.5|3956|3957|3956.5|3956.5|3956|2792
1630585540000|2021-09-02 12:25:40|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955|2791
1630585550000|2021-09-02 12:25:50|3956.5|3956|3956.5|3955.5|3956.5|3956|3956|3955.5|996
1630585570000|2021-09-02 12:26:10||3956||3956||3956||3956|32
1630585580000|2021-09-02 12:26:20|3956|3955.5|3956.5|3956|3956.5|3956|3956|3955.5|954
1630585620000|2021-09-02 12:27:00|||||||||70
1630585630000|2021-09-02 12:27:10|3957|3956.5|3957|3956|3957|3956.5|3956.5|3956|842
1630585650000|2021-09-02 12:27:30||3956.5||3956.5||3956.5||3956.5|16
1630585660000|2021-09-02 12:27:40|3956.5|3956|3956.5|3956|3956.5|3956|3956.5|3956|1678
1630585670000|2021-09-02 12:27:50|||||||||1765
1630585680000|2021-09-02 12:28:00|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|1183
1630585690000|2021-09-02 12:28:10|||||||||2
1630585700000|2021-09-02 12:28:20|||||||||76
1630585710000|2021-09-02 12:28:30|||||||||76
1630585740000|2021-09-02 12:29:00|||||||||12
1630585750000|2021-09-02 12:29:10|3956.5|3956|3956|3955.5|3956.5|3956|3956|3955.5|1157
1630585770000|2021-09-02 12:29:30|3956.5||3956.5||3956.5||3956.5||24
1630585780000|2021-09-02 12:29:40|3956||3956.5||3956.5||3956||110
1630585790000|2021-09-02 12:29:50|3956|3956|3956|3955.5|3956.5|3956|3956|3955.5|525
1630585800000|2021-09-02 12:30:00|3956.5||3956||3956.5||3956||506
1630585810000|2021-09-02 12:30:10|3955.5|3955|3955.5|3955|3956|3955|3955.5|3955|2449
1630585830000|2021-09-02 12:30:30|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|471
1630585840000|2021-09-02 12:30:40|||||||||413
1630585860000|2021-09-02 12:31:00|3956.5|3956|3956.5|3955.5|3956.5|3956|3956.5|3955.5|639
1630585870000|2021-09-02 12:31:10|||||||||10
1630585880000|2021-09-02 12:31:20|||||||||22
1630585890000|2021-09-02 12:31:30|3956|3956|3956.5|3956|3956.5|3956|3956|3956|691
1630585900000|2021-09-02 12:31:40|||||||||118
1630585910000|2021-09-02 12:31:50|||||||||65
1630585920000|2021-09-02 12:32:00|||||||||34
1630585930000|2021-09-02 12:32:10|3957|3956.5|3957.5|3956.5|3957.5|3957|3957|3956.5|5219
1630585940000|2021-09-02 12:32:20|3958|3957|3958|3957.5|3958|3957.5|3958|3957|1140
1630585950000|2021-09-02 12:32:30|3958.5|3958|3958.5|3958|3958.5|3958|3958|3957|3904
1630585960000|2021-09-02 12:32:40|3959|3958.5|3958|3957.5|3959|3958.5|3958|3957|3982
1630585970000|2021-09-02 12:32:50|3957.5|3957|3957.5|3957|3958|3957.5|3957|3956.5|7451
1630585980000|2021-09-02 12:33:00|3958|3957.5|3958.5|3958|3959|3958|3958|3957.5|2649
1630585990000|2021-09-02 12:33:10|3958|3957.5|3958.5|3957.5|3958.5|3958|3958|3957.5|1527
1630586000000|2021-09-02 12:33:20|3958|3958|3958|3957.5|3958.5|3958|3958|3957.5|337
1630586020000|2021-09-02 12:33:40|3957.5|3957|3957.5|3956.5|3957.5|3957|3957|3956.5|3451
1630586030000|2021-09-02 12:33:50|||||||||27
1630586040000|2021-09-02 12:34:00|3957|3957|3957.5|3957|3957.5|3957|3957|3956.5|929
1630586050000|2021-09-02 12:34:10|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|183
1630586070000|2021-09-02 12:34:30|||||||||281
1630586080000|2021-09-02 12:34:40|||||||||251
1630586090000|2021-09-02 12:34:50|||||||||1
1630586100000|2021-09-02 12:35:00|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3956.5|1946
1630586110000|2021-09-02 12:35:10|3958.5|3958|3959.5|3959|3959.5|3959|3958|3957.5|2495
1630586120000|2021-09-02 12:35:20|3960||3959.5||3960||3959.5||1904
1630586130000|2021-09-02 12:35:30|3960||3959.5||3960||3959.5||106
1630586140000|2021-09-02 12:35:40|3959|3958.5|3959.5|3958.5|3959.5|3959|3959|3958.5|5223
1630586150000|2021-09-02 12:35:50|3959|3958|3957.5|3957|3959|3958|3957.5|3957|1815
1630586160000|2021-09-02 12:36:00|3958|3957.5|3958.5|3958|3958.5|3958|3958|3957.5|1189
1630586170000|2021-09-02 12:36:10|||||||||194
1630586180000|2021-09-02 12:36:20|3958|3957.5|3957.5|3957|3958|3957.5|3957.5|3957|130
1630586190000|2021-09-02 12:36:30||3956.5||3956.5||3956.5||3956.5|100
1630586200000|2021-09-02 12:36:40|3957||3957.5||3957.5||3957||0
1630586210000|2021-09-02 12:36:50|3957||3957.5||3957.5||3957||841
1630586230000|2021-09-02 12:37:10||3957||3957||3957||3957|3
1630586240000|2021-09-02 12:37:20|||||||||19
1630586250000|2021-09-02 12:37:30|3958|3957.5|3957.5|3957|3958|3957.5|3957.5|3957|1240
1630586260000|2021-09-02 12:37:40|||||||||13
1630586270000|2021-09-02 12:37:50|3958|3957.5|3957.5|3957|3958.5|3958|3957.5|3957|961
1630586280000|2021-09-02 12:38:00|3958|3957.5|3958.5|3957.5|3958.5|3958|3958|3957.5|475
1630586290000|2021-09-02 12:38:10|3958||3958.5||3958.5||3958||1
1630586300000|2021-09-02 12:38:20|||||||||196
1630586320000|2021-09-02 12:38:40|3958|3957|3957|3956|3958.5|3957|3956.5|3956|9783
1630586350000|2021-09-02 12:39:10|||||||||64
1630586370000|2021-09-02 12:39:30|||||||||16
1630586380000|2021-09-02 12:39:40|3956.5||3956.5||3956.5||3956.5||264
1630586390000|2021-09-02 12:39:50|3956|3955.5|3955.5|3955|3956|3955.5|3955.5|3955|4963
1630586400000|2021-09-02 12:40:00|3955|3954.5|3955|3954.5|3955.5|3954.5|3954.5|3954|2261
1630586410000|2021-09-02 12:40:10|||||||||587
1630586420000|2021-09-02 12:40:20|||||||||58
1630586450000|2021-09-02 12:40:50|||||||||16
1630586470000|2021-09-02 12:41:10|3955.5|3955|3955.5|3955|3955.5|3955|3955.5|3955|802
1630586480000|2021-09-02 12:41:20|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955|1894
1630586490000|2021-09-02 12:41:30|3956.5|3956|3956|3955.5|3956.5|3956|3956|3955.5|609
1630586500000|2021-09-02 12:41:40|3956.5|3956|3956.5|3956|3957|3956.5|3956.5|3956|2474
1630586510000|2021-09-02 12:41:50|3956|3955.5|3954.5|3954|3956|3955.5|3954|3953.5|4717
1630586520000|2021-09-02 12:42:00|3955||3954.5||3955||3954.5||71
1630586530000|2021-09-02 12:42:10|3954|3953.5|3954.5|3954|3954.5|3954|3954|3953.5|176
1630586540000|2021-09-02 12:42:20|3955||3955||3955||3955||0
1630586560000|2021-09-02 12:42:40|3954.5|3954.5|3955|3954|3955|3954.5|3954.5|3954|249
1630586570000|2021-09-02 12:42:50||3954.5||3954.5||3954.5||3954.5|38
1630586580000|2021-09-02 12:43:00|3955.5|3955|3955.5|3955|3955.5|3955|3955.5|3955|305
1630586600000|2021-09-02 12:43:20|3956|3955.5|3956|3955.5|3956|3955.5|3955.5|3955|90
1630586610000|2021-09-02 12:43:30|||||||||123
1630586630000|2021-09-02 12:43:50|||||||||1426
1630586640000|2021-09-02 12:44:00|||||||||303
1630586650000|2021-09-02 12:44:10|||||||||350
1630586670000|2021-09-02 12:44:30|3956.5|3956|3955.5|3955|3956.5|3956|3955.5|3955|3772
1630586680000|2021-09-02 12:44:40|3955|3954.5|3955.5|3955|3956|3955.5|3955|3954.5|1041
1630586690000|2021-09-02 12:44:50|||||||||96
1630586700000|2021-09-02 12:45:00|||||||||125
1630586710000|2021-09-02 12:45:10|||||||||19
1630586720000|2021-09-02 12:45:20|3956|3955.5|3955.5|3955|3956|3955.5|3955.5|3955|844
1630586730000|2021-09-02 12:45:30|3956|3955.5|3955.5|3955|3956|3955.5|3955.5|3955|48
1630586740000|2021-09-02 12:45:40|||||||||147
1630586750000|2021-09-02 12:45:50|||||||||8
1630586770000|2021-09-02 12:46:10|3956|3955.5|3955.5|3955|3956|3955.5|3955.5|3955|2529
1630586790000|2021-09-02 12:46:30|3955|3954.5|3955.5|3955|3955.5|3955|3955|3954.5|5237
1630586800000|2021-09-02 12:46:40|||||||||239
1630586810000|2021-09-02 12:46:50|||||||||248
1630586820000|2021-09-02 12:47:00|3955|3954.5|3955|3954.5|3955.5|3955|3955|3954.5|2453
1630586830000|2021-09-02 12:47:10|3954.5|3954|3954.5|3953.5|3954.5|3954|3954.5|3953.5|748
1630586840000|2021-09-02 12:47:20|3955|3954|3955|3954.5|3955.5|3955|3955|3954|2606
1630586880000|2021-09-02 12:48:00|3955.5|3955|3955|3954.5|3955.5|3955|3955|3954.5|583
1630586900000|2021-09-02 12:48:20|||||||||472
1630586920000|2021-09-02 12:48:40|3954.5|3954|3953|3952.5|3954.5|3954|3953|3952.5|3599
1630586930000|2021-09-02 12:48:50|3953.5|3952|3954|3953.5|3954|3953.5|3953.5|3952|1535
1630586950000|2021-09-02 12:49:10|3953.5|3953|3953.5|3953|3953.5|3953|3953.5|3953|341
1630586960000|2021-09-02 12:49:20|3953|3952.5|3953|3952.5|3953.5|3953|3953|3952.5|103
1630586970000|2021-09-02 12:49:30|3953.5|3953|3953|3952.5|3953.5|3953|3953|3952.5|1057
1630586980000|2021-09-02 12:49:40|3953.5|3953|3954|3953.5|3954|3953.5|3953.5|3953|1348
1630586990000|2021-09-02 12:49:50|3954.5|3954|3954.5|3954|3954.5|3954|3954.5|3954|767
1630587000000|2021-09-02 12:50:00|3955|3954.5|3954|3953.5|3955|3954.5|3954|3953.5|1390
1630587010000|2021-09-02 12:50:10|||||||||739
1630587020000|2021-09-02 12:50:20|||||||||59
1630587030000|2021-09-02 12:50:30|3953.5|3953|3954|3953.5|3954|3953.5|3953.5|3952.5|2264
1630587040000|2021-09-02 12:50:40|||||||||397
1630587050000|2021-09-02 12:50:50|3954.5|3954|3954|3953.5|3954.5|3954|3954|3953.5|964
1630587060000|2021-09-02 12:51:00|3954.5|3954|3954|3953.5|3954.5|3954|3954|3953.5|178
1630587070000|2021-09-02 12:51:10|||||||||23
1630587080000|2021-09-02 12:51:20|||||||||184
1630587090000|2021-09-02 12:51:30|||||||||42
1630587100000|2021-09-02 12:51:40|3954.5|3954|3954.5|3954|3954.5|3954|3954.5|3954|835
1630587110000|2021-09-02 12:51:50|3955|3954.5|3954.5|3953.5|3955|3954.5|3954.5|3953.5|180
1630587120000|2021-09-02 12:52:00|3954|3954|3954|3953.5|3954|3954|3954|3953.5|308
1630587130000|2021-09-02 12:52:10|3954.5|3954|3954.5|3953.5|3954.5|3954|3954|3953.5|699
1630587140000|2021-09-02 12:52:20|3954|3954|3954.5|3953.5|3954.5|3954|3954|3953.5|1269
1630587150000|2021-09-02 12:52:30||3954||3953.5||3954||3953.5|246
1630587160000|2021-09-02 12:52:40|||||||||10
1630587170000|2021-09-02 12:52:50|3955|3954|3954.5|3953.5|3955|3954.5|3954.5|3953.5|3528
1630587180000|2021-09-02 12:53:00||3954||3953.5||3954||3953.5|228
1630587190000|2021-09-02 12:53:10|||||||||148
1630587200000|2021-09-02 12:53:20|||||||||261
1630587220000|2021-09-02 12:53:40||3954||3954||3954||3954|1523
1630587230000|2021-09-02 12:53:50|||||||||302
1630587240000|2021-09-02 12:54:00|3954|3953.5|3954.5|3954|3954.5|3954|3954|3953.5|2666
1630587250000|2021-09-02 12:54:10|3954|3953.5|3954.5|3953.5|3954.5|3953.5|3954|3953.5|98
1630587260000|2021-09-02 12:54:20|||||||||1
1630587270000|2021-09-02 12:54:30||3954||3954||3954||3954|2391
1630587290000|2021-09-02 12:54:50|||||||||1131
1630587300000|2021-09-02 12:55:00|||||||||776
1630587340000|2021-09-02 12:55:40|3954|3953.5|3954.5|3953.5|3954.5|3953.5|3953.5|3953|3797
1630587350000|2021-09-02 12:55:50|3954|3954|3954|3953.5|3955|3954|3954|3953.5|1620
1630587360000|2021-09-02 12:56:00|||||||||31
1630587370000|2021-09-02 12:56:10|||||||||222
1630587390000|2021-09-02 12:56:30|||||||||256
1630587440000|2021-09-02 12:57:20|3954.5|3954|3954.5|3954|3955|3954|3954|3953.5|2077
1630587450000|2021-09-02 12:57:30|3955||3954.5||3955||3954.5||351
1630587460000|2021-09-02 12:57:40|3955|3954.5|3955|3954.5|3955|3954.5|3955|3954.5|1914
1630587470000|2021-09-02 12:57:50|||||||||867
1630587480000|2021-09-02 12:58:00|||||||||1227
1630587490000|2021-09-02 12:58:10|||||||||75
1630587510000|2021-09-02 12:58:30|3954.5|3954|3954.5|3954|3954.5|3954|3954.5|3954|2369
1630587570000|2021-09-02 12:59:30|3955|3954.5|3954.5|3954|3955|3954.5|3954.5|3954|2674
1630587590000|2021-09-02 12:59:50|3955|3954.5|3954.5|3954|3955|3954.5|3954.5|3954|2044
1630587600000|2021-09-02 13:00:00|3955|3954.5|3955|3954.5|3955|3954.5|3954.5|3954|4056
1630587610000|2021-09-02 13:00:10|||||||||56
1630587630000|2021-09-02 13:00:30|||||||||140
1630587650000|2021-09-02 13:00:50|3955.5|3954|3954.5|3954|3955.5|3954|3954.5|3954|5777
1630587660000|2021-09-02 13:01:00|||||||||187
1630587670000|2021-09-02 13:01:10|||||||||122
1630587700000|2021-09-02 13:01:40|||||||||792
1630587720000|2021-09-02 13:02:00|3954|3953.5|3954|3953.5|3954|3953.5|3954|3953.5|4595
1630587730000|2021-09-02 13:02:10|3954.5||3954||3954.5||3954||1907
1630587740000|2021-09-02 13:02:20|3954.5|3954|3954.5|3954|3954.5|3954|3954.5|3954|117
1630587750000|2021-09-02 13:02:30|3955|3954.5|3954.5|3954|3955|3954.5|3954.5|3954|2038
1630587770000|2021-09-02 13:02:50|||||||||84
1630587790000|2021-09-02 13:03:10|||||||||32
1630587800000|2021-09-02 13:03:20|3955|3954.5|3955|3954.5|3955|3954.5|3954.5|3954|4688
1630587820000|2021-09-02 13:03:40|||||||||1494
1630587830000|2021-09-02 13:03:50|3955.5|3955|3955|3954.5|3955.5|3955|3955|3954.5|369
1630587840000|2021-09-02 13:04:00|||||||||1967
1630587870000|2021-09-02 13:04:30|3955.5|3955|3955.5|3955|3955.5|3955|3955|3954.5|1025
1630587880000|2021-09-02 13:04:40|3956|3955.5|3956.5|3956|3956.5|3956|3956|3955.5|1157
1630587890000|2021-09-02 13:04:50|3957|3956.5|3956.5|3956|3957.5|3957|3956.5|3956|5940
1630587900000|2021-09-02 13:05:00|||||||||7
1630587920000|2021-09-02 13:05:20|3957|3956.5|3957|3956|3957|3956.5|3956.5|3956|4023
1630587930000|2021-09-02 13:05:30|3956.5|3956.5|3956.5|3956|3956.5|3956.5|3956.5|3956|150
1630587940000|2021-09-02 13:05:40|||||||||48
1630587980000|2021-09-02 13:06:20|3956|3955.5|3956.5|3956|3956.5|3956|3955.5|3955|10091
1630587990000|2021-09-02 13:06:30|||||||||32
1630588000000|2021-09-02 13:06:40|3957|3956.5|3956.5|3956|3957|3956.5|3956.5|3956|2639
1630588030000|2021-09-02 13:07:10|||||||||64
1630588040000|2021-09-02 13:07:20|3956|3955.5|3956|3955.5|3956.5|3955.5|3956|3955.5|2180
1630588060000|2021-09-02 13:07:40|3956.5|3956|3956.5|3955.5|3956.5|3956|3956.5|3955.5|632
1630588070000|2021-09-02 13:07:50|||||||||250
1630588080000|2021-09-02 13:08:00||3956||3956||3956||3956|21
1630588100000|2021-09-02 13:08:20|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|1311
1630588110000|2021-09-02 13:08:30|3956.5|3956|3956.5|3956|3956.5|3956|3956.5|3955.5|373
1630588140000|2021-09-02 13:09:00|3956|3955.5|3955.5|3955|3956|3955.5|3955.5|3955|3181
1630588150000|2021-09-02 13:09:10|3955|3954.5|3955.5|3955|3955.5|3955|3955|3954.5|3602
1630588160000|2021-09-02 13:09:20|||||||||1
1630588170000|2021-09-02 13:09:30|3956|3955.5|3955.5|3955|3956|3955.5|3955.5|3955|1102
1630588180000|2021-09-02 13:09:40|3956|3955.5|3955.5|3955|3956|3955.5|3955.5|3955|371
1630588190000|2021-09-02 13:09:50|3955|3954.5|3955|3954.5|3955.5|3954.5|3955|3954.5|660
1630588200000|2021-09-02 13:10:00|3955.5|3955|3955.5|3954.5|3955.5|3955|3955.5|3954.5|815
1630588210000|2021-09-02 13:10:10||3955||3955||3955||3955|0
1630588220000|2021-09-02 13:10:20|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|1092
1630588230000|2021-09-02 13:10:30|||||||||68
1630588240000|2021-09-02 13:10:40|3956.5|3956|3956.5|3956|3956.5|3956|3956.5|3956|694
1630588250000|2021-09-02 13:10:50||3955.5||3956||3956||3955.5|231
1630588260000|2021-09-02 13:11:00|3957|3956.5|3957|3956|3957|3956.5|3957|3956|2576
1630588270000|2021-09-02 13:11:10|||||||||65
1630588280000|2021-09-02 13:11:20|3956.5|3956.5|3956.5|3956|3956.5|3956.5|3956.5|3956|2155
1630588290000|2021-09-02 13:11:30|||||||||50
1630588300000|2021-09-02 13:11:40|||||||||20
1630588310000|2021-09-02 13:11:50|||||||||5
1630588340000|2021-09-02 13:12:20|||||||||1624
1630588350000|2021-09-02 13:12:30|||||||||210
1630588360000|2021-09-02 13:12:40|||||||||4
1630588370000|2021-09-02 13:12:50|||||||||140
1630588380000|2021-09-02 13:13:00|||||||||1528
1630588390000|2021-09-02 13:13:10|3957|3956.5|3957|3956|3957|3956.5|3956.5|3956|4478
1630588400000|2021-09-02 13:13:20|3956.5|3956.5|3956.5|3956|3956.5|3956.5|3956.5|3956|315
1630588410000|2021-09-02 13:13:30|3956|3955.5|3956.5|3956|3956.5|3956|3956|3955.5|1294
1630588440000|2021-09-02 13:14:00|||||||||80
1630588450000|2021-09-02 13:14:10|||||||||1047
1630588460000|2021-09-02 13:14:20|||||||||226
1630588470000|2021-09-02 13:14:30|3957|3956.5|3956.5|3956|3957|3956.5|3956.5|3956|3344
1630588480000|2021-09-02 13:14:40|3957|3956.5|3957|3956|3957|3956.5|3957|3956|2094
1630588490000|2021-09-02 13:14:50||3956.5||3956||3956.5||3956|427
1630588500000|2021-09-02 13:15:00|3956.5||3956.5||3956.5||3956.5||164
1630588510000|2021-09-02 13:15:10|||||||||310
1630588530000|2021-09-02 13:15:30|3957|3956.5|3957|3956|3957|3956.5|3956.5|3956|3453
1630588540000|2021-09-02 13:15:40|3956.5||3956.5||3956.5||3956.5||507
1630588550000|2021-09-02 13:15:50|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|3196
1630588560000|2021-09-02 13:16:00|||||||||69
1630588590000|2021-09-02 13:16:30|||||||||11
1630588600000|2021-09-02 13:16:40|3955.5|3955|3955.5|3955|3955.5|3955|3955|3954.5|2899
1630588610000|2021-09-02 13:16:50|3955|3954.5|3955.5|3955|3955.5|3955|3955|3954.5|3244
1630588620000|2021-09-02 13:17:00|||||||||91
1630588630000|2021-09-02 13:17:10|||||||||110
1630588640000|2021-09-02 13:17:20|3955|3954.5|3955.5|3954.5|3955.5|3955|3955|3954.5|3338
1630588650000|2021-09-02 13:17:30|3955|3955|3955.5|3955|3955.5|3955|3955|3955|253
1630588660000|2021-09-02 13:17:40|||||||||63
1630588670000|2021-09-02 13:17:50|||||||||33
1630588680000|2021-09-02 13:18:00|3956|3955.5|3956.5|3956|3956.5|3956|3956|3955.5|2056
1630588700000|2021-09-02 13:18:20|||||||||20
1630588710000|2021-09-02 13:18:30|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|2412
1630588720000|2021-09-02 13:18:40|||||||||2
1630588740000|2021-09-02 13:19:00|3955.5|3955|3955.5|3954.5|3955.5|3955|3955|3954.5|2187
1630588770000|2021-09-02 13:19:30|3955||3955||3955||3955||600
1630588780000|2021-09-02 13:19:40|||||||||110
1630588790000|2021-09-02 13:19:50|3955.5|3955|3955.5|3955|3955.5|3955|3955.5|3955|962
1630588800000|2021-09-02 13:20:00|3956|3955.5|3956|3955.5|3956.5|3956|3956|3955.5|2186
1630588820000|2021-09-02 13:20:20|||||||||21
1630588830000|2021-09-02 13:20:30|||||||||502
1630588850000|2021-09-02 13:20:50|3956.5|3956|3956.5|3956|3956.5|3956|3956.5|3955.5|545
1630588860000|2021-09-02 13:21:00|3957|3956.5|3957|3956|3957|3956.5|3957|3956|3362
1630588870000|2021-09-02 13:21:10|3956.5|3956.5|3956.5|3956|3956.5|3956.5|3956.5|3956|1572
1630588880000|2021-09-02 13:21:20|||||||||87
1630588910000|2021-09-02 13:21:50|||||||||251
1630588920000|2021-09-02 13:22:00|||||||||488
1630588950000|2021-09-02 13:22:30|||||||||434
1630588960000|2021-09-02 13:22:40|3956|3955.5|3955.5|3954.5|3956|3955.5|3955|3954.5|7349
1630588970000|2021-09-02 13:22:50|3955|3955|3955.5|3955|3955.5|3955|3955|3954.5|1097
1630589000000|2021-09-02 13:23:20|3956|3955.5|3955.5|3955|3956|3955.5|3955.5|3955|1118
1630589020000|2021-09-02 13:23:40|3956|3955.5|3956|3955|3956|3955.5|3956|3955|693
1630589030000|2021-09-02 13:23:50|3955.5||3955.5||3955.5||3955.5||0
1630589040000|2021-09-02 13:24:00|||||||||53
1630589050000|2021-09-02 13:24:10|3955|3954.5|3955|3954.5|3955|3954.5|3954.5|3954|3815
1630589070000|2021-09-02 13:24:30|||||||||179
1630589080000|2021-09-02 13:24:40|||||||||42
1630589090000|2021-09-02 13:24:50|3955.5|3955|3955.5|3955|3955.5|3955|3955.5|3955|1063
1630589100000|2021-09-02 13:25:00|3955|3954.5|3955.5|3955|3956|3955.5|3955|3954.5|2136
1630589110000|2021-09-02 13:25:10|3956|3955.5|3955.5|3955|3956|3955.5|3955.5|3955|1160
1630589120000|2021-09-02 13:25:20|||||||||74
1630589130000|2021-09-02 13:25:30|3956|3955.5|3956.5|3956|3956.5|3956|3955.5|3955|1610
1630589140000|2021-09-02 13:25:40||3955.5||3956||3956||3955.5|2434
1630589150000|2021-09-02 13:25:50|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|1714
1630589160000|2021-09-02 13:26:00|||||||||405
1630589170000|2021-09-02 13:26:10|||||||||154
1630589180000|2021-09-02 13:26:20|||||||||360
1630589190000|2021-09-02 13:26:30|3956.5|3956|3956.5|3956|3956.5|3956|3956.5|3956|298
1630589200000|2021-09-02 13:26:40|3957|3956.5|3956.5|3956|3957|3956.5|3956.5|3956|4200
1630589210000|2021-09-02 13:26:50|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|4312
1630589220000|2021-09-02 13:27:00|3956.5|3956|3956.5|3956|3956.5|3956|3956.5|3955.5|3429
1630589230000|2021-09-02 13:27:10|3957|3956.5|3956.5|3956|3957|3956.5|3956.5|3956|4237
1630589240000|2021-09-02 13:27:20|||||||||1518
1630589250000|2021-09-02 13:27:30|3957|3956.5|3956.5|3956|3957|3956.5|3956.5|3956|5556
1630589260000|2021-09-02 13:27:40|||||||||2816
1630589270000|2021-09-02 13:27:50|||||||||807
1630589280000|2021-09-02 13:28:00|3957|3956.5|3956.5|3956|3957.5|3957|3956.5|3956|11340
1630589290000|2021-09-02 13:28:10|3957|3956.5|3956.5|3956|3957|3956.5|3956.5|3956|8062
1630589300000|2021-09-02 13:28:20|||||||||5241
1630589310000|2021-09-02 13:28:30|||||||||85
1630589320000|2021-09-02 13:28:40|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|4510
1630589330000|2021-09-02 13:28:50|||||||||535
1630589340000|2021-09-02 13:29:00|3956.5|3956|3956|3955.5|3956.5|3956|3956|3955.5|2006
1630589350000|2021-09-02 13:29:10|||||||||637
1630589360000|2021-09-02 13:29:20|3956.5|3956|3956.5|3956|3957|3956.5|3956|3955.5|5792
1630589370000|2021-09-02 13:29:30|||||||||916
1630589380000|2021-09-02 13:29:40|3957|3956.5|3958|3957.5|3958|3957.5|3956.5|3956|5632
1630589390000|2021-09-02 13:29:50|3958.5|3958|3959|3958.5|3959|3958.5|3958|3957.5|2038
1630589400000|2021-09-02 13:30:00|3958.5|3958|3958.5|3957.5|3958.5|3958|3957.5|3957|12690
1630589410000|2021-09-02 13:30:10|3959|3958|3960.5|3960|3961.5|3960.5|3958.5|3958|10320
1630589420000|2021-09-02 13:30:20|3961|3960.5|3961|3960|3961.5|3960.5|3960.5|3960|2318
1630589430000|2021-09-02 13:30:30|3961.5|3960.5|3963.5|3963|3964|3963|3961|3960|8238
1630589440000|2021-09-02 13:30:40|3964|3963.5|3964|3963.5|3965|3964|3964|3963.5|5078
1630589450000|2021-09-02 13:30:50|3963.5|3963|3960|3959.5|3963.5|3963|3960|3959.5|6336
1630589460000|2021-09-02 13:31:00|3960.5|3960|3961|3960.5|3961|3960.5|3960|3959.5|4952
1630589470000|2021-09-02 13:31:10|3960.5|3960|3961|3960.5|3961|3960.5|3960|3959.5|3119
1630589480000|2021-09-02 13:31:20|3960.5|3960|3960.5|3959.5|3961|3960|3960|3959.5|1703
1630589490000|2021-09-02 13:31:30|3960|3960|3961|3960.5|3961|3960.5|3960|3959.5|2998
1630589500000|2021-09-02 13:31:40|3960.5|3960|3960|3959.5|3960.5|3960|3960|3959|2761
1630589510000|2021-09-02 13:31:50|3960.5|3960|3960.5|3960|3960.5|3960|3960.5|3960|1909
1630589520000|2021-09-02 13:32:00|3961|3960.5|3961.5|3961|3961.5|3961|3961|3960.5|2006
1630589530000|2021-09-02 13:32:10|||||||||134
1630589540000|2021-09-02 13:32:20|3962|3961.5|3962.5|3962|3963.5|3963|3962|3961.5|3560
1630589550000|2021-09-02 13:32:30|3963|3962.5|3962.5|3962|3963|3962.5|3962.5|3962|3589
1630589560000|2021-09-02 13:32:40|3962|3961.5|3961|3960.5|3962|3961.5|3960.5|3960|3682
1630589570000|2021-09-02 13:32:50|3961.5|3961|3960.5|3960|3961.5|3961|3960.5|3960|1002
1630589580000|2021-09-02 13:33:00|3961|3960.5|3961|3960.5|3962|3961.5|3961|3960.5|3713
1630589590000|2021-09-02 13:33:10|3961.5|3961|3962|3961.5|3962.5|3962|3961.5|3961|3438
1630589600000|2021-09-02 13:33:20|3961.5|3961|3963|3962.5|3963|3962.5|3961.5|3961|1561
1630589610000|2021-09-02 13:33:30|||||||||485
1630589620000|2021-09-02 13:33:40|3963.5|3963|3964|3963.5|3964|3963.5|3963|3962.5|1780
1630589630000|2021-09-02 13:33:50|3964.5|3964|3964.5|3964|3965|3964.5|3964.5|3964|1144
1630589640000|2021-09-02 13:34:00|3965|3964.5|3965.5|3965|3966|3965|3964.5|3964.5|1750
1630589650000|2021-09-02 13:34:10|3966|3965.5|3966.5|3966|3967|3966|3966|3965.5|2190
1630589660000|2021-09-02 13:34:20|3967|3966.5|3967|3966.5|3967|3966.5|3966.5|3966|2533
1630589670000|2021-09-02 13:34:30|3966.5|3966|3967|3966|3967|3966.5|3966.5|3966|3479
1630589680000|2021-09-02 13:34:40|3966.5|3966.5|3966|3965|3966.5|3966.5|3965.5|3965|3175
1630589690000|2021-09-02 13:34:50|3966.5|3965.5|3967|3966.5|3968|3967|3966|3965.5|6058
1630589700000|2021-09-02 13:35:00|3967.5|3967|3970|3969|3970|3969|3967.5|3967|2182
1630589710000|2021-09-02 13:35:10|3969.5||3969.5||3969.5||3969.5||0
1630589720000|2021-09-02 13:35:20|3970|3969.5|3970.5|3969.5|3970.5|3970|3970|3969.5|1119
1630589730000|2021-09-02 13:35:30|3970|3970|3970.5|3969.5|3971|3970.5|3970|3969.5|2134
1630589740000|2021-09-02 13:35:40|3970|3969|3969|3968.5|3970|3969|3969|3968|3756
1630589750000|2021-09-02 13:35:50|3968.5|3968|3969|3968|3969|3968|3968|3967.5|3121
1630589760000|2021-09-02 13:36:00|3968.5|3967.5|3968|3967.5|3968.5|3967.5|3968|3967.5|800
1630589770000|2021-09-02 13:36:10|3967.5|3967|3967.5|3967|3968|3967.5|3967|3966.5|4139
1630589780000|2021-09-02 13:36:20|3968|3967.5|3968|3967.5|3968|3967.5|3968|3967.5|645
1630589810000|2021-09-02 13:36:50|3967.5|3967|3967.5|3967|3967.5|3967|3967|3966.5|2913
1630589820000|2021-09-02 13:37:00|3967|3966.5|3966.5|3966|3967|3966.5|3966|3965.5|3916
1630589830000|2021-09-02 13:37:10|3966|3965.5|3965|3964.5|3966|3965.5|3965|3964.5|1818
1630589840000|2021-09-02 13:37:20|3964.5|3964|3964.5|3964|3965|3964.5|3964.5|3963.5|2420
1630589850000|2021-09-02 13:37:30|3965|3964.5|3965|3964.5|3965|3964.5|3964.5|3964.5|187
1630589860000|2021-09-02 13:37:40|3965.5|3965|3965|3964.5|3965.5|3965|3965|3964.5|1335
1630589870000|2021-09-02 13:37:50|3965.5|3965|3965.5|3965|3966|3965.5|3965.5|3964.5|1397
1630589880000|2021-09-02 13:38:00|3966|3965.5|3966.5|3966|3967|3966.5|3965.5|3965.5|2084
1630589890000|2021-09-02 13:38:10|3967|3966.5|3967.5|3966.5|3967.5|3966.5|3967|3966.5|1444
1630589900000|2021-09-02 13:38:20|3967|3966|3967.5|3967|3967.5|3967|3966.5|3966|932
1630589910000|2021-09-02 13:38:30|3968|3967.5|3967|3966.5|3968|3967.5|3967|3966.5|1701
1630589920000|2021-09-02 13:38:40|3966.5|3966|3967|3966|3967|3966.5|3966.5|3966|1480
1630589930000|2021-09-02 13:38:50|3967.5|3966.5|3967.5|3967|3967.5|3967|3967|3966|1748
1630589940000|2021-09-02 13:39:00|3967|3966.5|3966.5|3966|3967|3966.5|3966.5|3966|1657
1630589950000|2021-09-02 13:39:10|3967|3965.5|3965.5|3965|3967|3966|3965.5|3965|2455
1630589960000|2021-09-02 13:39:20|3966|3965.5|3966|3965.5|3966|3965.5|3965.5|3965|736
1630589970000|2021-09-02 13:39:30|3966.5||3966||3966.5||3966||895
1630589990000|2021-09-02 13:39:50|3965.5|3965|3964.5|3963.5|3965.5|3965|3964.5|3963|2906
1630590000000|2021-09-02 13:40:00|3964|3963|3962|3961|3964|3963|3962|3961|3255
1630590010000|2021-09-02 13:40:10|3961.5|3961.5|3963|3962|3963|3962.5|3961.5|3961.5|2564
1630590020000|2021-09-02 13:40:20|3963.5|3962.5|3963|3962.5|3963.5|3963|3963|3962|809
1630590030000|2021-09-02 13:40:30|3963.5|3963|3963.5|3963|3964.5|3963.5|3963|3963|1267
1630590040000|2021-09-02 13:40:40|3964|3962.5|3965|3964.5|3965|3964.5|3964|3962.5|1239
1630590050000|2021-09-02 13:40:50|3965.5|3965|3964.5|3964|3965.5|3965|3964|3963.5|2505
1630590060000|2021-09-02 13:41:00|3964|3963.5|3964.5|3963.5|3964.5|3964|3964|3963.5|78
1630590070000|2021-09-02 13:41:10|3964|3963|3963|3962.5|3964|3963|3963|3962.5|2108
1630590080000|2021-09-02 13:41:20|3963.5|3963|3963.5|3963|3963.5|3963|3963.5|3963|44
1630590090000|2021-09-02 13:41:30||3962.5||3962.5||3962.5||3962.5|0
1630590100000|2021-09-02 13:41:40||3963||3963||3963||3963|428
1630590110000|2021-09-02 13:41:50|3963|3962.5|3963.5|3963|3964|3963.5|3963|3962.5|2800
1630590120000|2021-09-02 13:42:00|3964|3963.5|3964.5|3964|3964.5|3964|3964|3963.5|978
1630590130000|2021-09-02 13:42:10|3965|3964.5|3965.5|3965|3965.5|3965|3965|3964.5|312
1630590140000|2021-09-02 13:42:20|3966|3965.5|3966.5|3966|3966.5|3966|3966|3965.5|800
1630590160000|2021-09-02 13:42:40|||||||||1093
1630590170000|2021-09-02 13:42:50|3966|3965.5|3966.5|3966|3967|3966.5|3965.5|3965|3436
1630590180000|2021-09-02 13:43:00|3967|3966.5|3967.5|3967|3968|3967.5|3967|3966.5|2412
1630590190000|2021-09-02 13:43:10|3967|3966.5|3967|3966.5|3967.5|3966.5|3967|3966|1507
1630590200000|2021-09-02 13:43:20|3967.5|3967|3967.5|3967|3967.5|3967|3967|3966.5|204
1630590210000|2021-09-02 13:43:30|||||||||327
1630590220000|2021-09-02 13:43:40|3968|3967.5|3968.5|3968|3968.5|3968|3968|3967.5|838
1630590230000|2021-09-02 13:43:50|3969|3968.5|3969|3968|3969|3968.5|3968.5|3968|1162
1630590240000|2021-09-02 13:44:00|3968.5|3968.5|3968.5|3968|3969|3968.5|3968.5|3968|264
1630590250000|2021-09-02 13:44:10|3968|3967|3967.5|3967|3968|3967|3967.5|3966.5|6989
1630590260000|2021-09-02 13:44:20|||||||||168
1630590270000|2021-09-02 13:44:30|3967|3966.5|3970|3969.5|3970|3969.5|3967|3966|6668
1630590280000|2021-09-02 13:44:40|3969.5|3969|3970|3969.5|3970|3969.5|3969.5|3969|1143
1630590300000|2021-09-02 13:45:00|3970.5|3970|3970.5|3970|3970.5|3970|3970.5|3970|511
1630590310000|2021-09-02 13:45:10|3970|3969.5|3970|3969|3971|3970.5|3969.5|3968.5|3382
1630590320000|2021-09-02 13:45:20|3969.5|3969.5|3970|3969.5|3971|3970|3969.5|3969|1217
1630590330000|2021-09-02 13:45:30|3969.5|3969|3970.5|3970|3970.5|3970|3969.5|3969|842
1630590340000|2021-09-02 13:45:40|3970|3969.5|3969|3968.5|3970.5|3969.5|3969|3968.5|3949
1630590350000|2021-09-02 13:45:50|3969.5|3969|3970|3969.5|3970|3969.5|3969.5|3969|1593
1630590360000|2021-09-02 13:46:00|3970.5||3970||3970.5||3970||715
1630590370000|2021-09-02 13:46:10|3969.5|3969|3969.5|3969|3970|3969|3969.5|3969|3661
1630590380000|2021-09-02 13:46:20|3970|3969.5|3969.5|3969|3970|3969.5|3969.5|3969|3389
1630590390000|2021-09-02 13:46:30|3969|3968.5|3969.5|3969|3969.5|3969|3969|3968.5|2629
1630590400000|2021-09-02 13:46:40|3969|3968.5|3969.5|3969|3969.5|3969|3969|3968.5|948
1630590410000|2021-09-02 13:46:50|||||||||24
1630590420000|2021-09-02 13:47:00|||||||||518
1630590430000|2021-09-02 13:47:10|3970|3969.5|3972|3971|3972|3971.5|3969.5|3969|6259
1630590440000|2021-09-02 13:47:20|3971.5|3970.5|3971.5|3971|3971.5|3971|3971|3970.5|379
1630590450000|2021-09-02 13:47:30|3972|3971.5|3972|3971.5|3972.5|3972|3972|3971.5|767
1630590460000|2021-09-02 13:47:40|3972.5|3972|3972.5|3972|3972.5|3972|3972|3971.5|187
1630590470000|2021-09-02 13:47:50|3973|3972.5|3972|3971.5|3973|3972.5|3972|3971.5|1570
1630590480000|2021-09-02 13:48:00|||||||||362
1630590490000|2021-09-02 13:48:10|3972.5|3972|3973|3972.5|3973|3972.5|3972|3971.5|2379
1630590500000|2021-09-02 13:48:20|3973.5|3973|3973.5|3973|3974|3973|3973.5|3972.5|883
1630590510000|2021-09-02 13:48:30|3973|3972.5|3973.5|3973|3973.5|3973|3973|3972.5|685
1630590520000|2021-09-02 13:48:40|3974|3973.5|3973.5|3973|3974|3973.5|3973|3972.5|4037
1630590530000|2021-09-02 13:48:50|3974|3973.5|3974|3973.5|3974|3973.5|3974|3973.5|813
1630590540000|2021-09-02 13:49:00|3973.5|3973|3973|3972.5|3973.5|3973|3973|3972.5|3359
1630590550000|2021-09-02 13:49:10|3973.5|3973|3974.5|3974|3974.5|3974|3973.5|3973|2418
1630590560000|2021-09-02 13:49:20|||||||||20
1630590570000|2021-09-02 13:49:30|3974|3973.5|3973.5|3973|3974|3973.5|3973|3972.5|2809
1630590580000|2021-09-02 13:49:40|3973|3972.5|3973|3972.5|3973|3972.5|3973|3972.5|823
1630590590000|2021-09-02 13:49:50|3972.5|3972|3972.5|3972|3972.5|3972|3972.5|3972|1007
1630590600000|2021-09-02 13:50:00|3973|3972.5|3973.5|3973|3974.5|3973.5|3973|3972.5|4066
1630590610000|2021-09-02 13:50:10|3974|3973.5|3974|3973.5|3974|3973.5|3973.5|3973|218
1630590620000|2021-09-02 13:50:20|3974.5|3974|3974|3973.5|3974.5|3974|3974|3973.5|1365
1630590630000|2021-09-02 13:50:30|3974.5|3974|3974|3973.5|3974.5|3974|3974|3973.5|1066
1630590640000|2021-09-02 13:50:40|3974.5|3974|3975.5|3974.5|3975.5|3975|3974.5|3974|289
1630590650000|2021-09-02 13:50:50|3976|3975|3976|3975.5|3976|3975.5|3976|3975|206
1630590660000|2021-09-02 13:51:00|3975.5|3975|3976|3975.5|3976|3975.5|3975.5|3975|75
1630590670000|2021-09-02 13:51:10|3976.5|3976|3977|3976.5|3977.5|3977|3976.5|3976|1389
1630590680000|2021-09-02 13:51:20|3976.5|3976|3976.5|3976|3977|3976|3976.5|3976|1512
1630590690000|2021-09-02 13:51:30|3976|3975.5|3976.5|3976|3976.5|3976|3976|3975.5|2243
1630590700000|2021-09-02 13:51:40|3976|3975.5|3975.5|3975|3976|3975.5|3975.5|3974.5|1930
1630590710000|2021-09-02 13:51:50|||||||||26
1630590720000|2021-09-02 13:52:00|3976|3975.5|3973|3972.5|3976|3975.5|3973|3972|4661
1630590730000|2021-09-02 13:52:10|3972.5|3972|3972|3971|3972.5|3972|3972|3971|1583
1630590740000|2021-09-02 13:52:20|3971.5|3971.5|3972|3971.5|3972|3971.5|3971.5|3970.5|170
1630590750000|2021-09-02 13:52:30|3971.5|3971|3971.5|3970.5|3971.5|3971|3971|3970.5|742
1630590760000|2021-09-02 13:52:40|3972|3971|3972.5|3972|3973|3972.5|3972|3970.5|2707
1630590770000|2021-09-02 13:52:50|3973|3972.5|3973.5|3973|3974|3973.5|3973|3972.5|885
1630590780000|2021-09-02 13:53:00|3973|3972.5|3973|3972.5|3973|3972.5|3973|3972.5|503
1630590790000|2021-09-02 13:53:10|3972.5|3972|3972.5|3971.5|3973|3972.5|3972|3971.5|2454
1630590800000|2021-09-02 13:53:20|3972|3971|3971.5|3971|3972|3971|3971.5|3971|530
1630590810000|2021-09-02 13:53:30|3971|3970.5|3970|3969.5|3971|3970.5|3970|3969.5|569
1630590820000|2021-09-02 13:53:40||3969||3969.5||3969.5||3969|1058
1630590830000|2021-09-02 13:53:50|3970.5|3970|3970.5|3970|3970.5|3970|3970|3969.5|918
1630590840000|2021-09-02 13:54:00|3970|3969.5|3969.5|3969|3970|3969.5|3969.5|3968.5|6938
1630590850000|2021-09-02 13:54:10|3969|3968.5|3970|3969.5|3970|3969.5|3969|3968.5|2945
1630590860000|2021-09-02 13:54:20|3970.5|3970|3971|3970|3971|3970.5|3970.5|3969.5|1382
1630590870000|2021-09-02 13:54:30|||||||||14
1630590880000|2021-09-02 13:54:40|3970.5|3969.5|3968.5|3967.5|3971|3969.5|3968.5|3967.5|5170
1630590890000|2021-09-02 13:54:50||3968||3968||3968||3967.5|0
1630590900000|2021-09-02 13:55:00|3969|3968.5|3968.5|3967.5|3969|3968.5|3968.5|3967.5|2055
1630590910000|2021-09-02 13:55:10|3968||3968||3968||3968||0
1630590920000|2021-09-02 13:55:20|3967.5|3967|3967|3966.5|3967.5|3967|3967|3966.5|2583
1630590930000|2021-09-02 13:55:30|3966.5|3966|3966|3965.5|3966.5|3966|3966|3965.5|643
1630590940000|2021-09-02 13:55:40|3966.5|3966|3965.5|3965|3966.5|3966|3965|3964.5|2566
1630590950000|2021-09-02 13:55:50|3965|3964.5|3965.5|3965|3965.5|3965|3965|3964.5|824
1630590960000|2021-09-02 13:56:00|3965|3964.5|3965.5|3964.5|3965.5|3965|3965|3964.5|1373
1630590970000|2021-09-02 13:56:10|3965|3965|3965|3964.5|3965.5|3965|3965|3964.5|1248
1630590980000|2021-09-02 13:56:20||3964||3964||3964||3964|859
1630590990000|2021-09-02 13:56:30||3964.5||3964||3964.5||3964|503
1630591010000|2021-09-02 13:56:50|3964.5|3963.5|3965|3964|3965|3964|3964|3963|2014
1630591030000|2021-09-02 13:57:10|3964.5|3963.5|3964.5|3963.5|3964.5|3964|3963.5|3963|3924
1630591040000|2021-09-02 13:57:20||3964||3964||3964||3964|0
1630591050000|2021-09-02 13:57:30|3965|3964.5|3964.5|3964|3965|3964.5|3964.5|3964|2451
1630591060000|2021-09-02 13:57:40||3963.5||3963.5||3963.5||3963.5|1125
1630591070000|2021-09-02 13:57:50|3964|3963|3963.5|3963|3964|3963.5|3963.5|3963|1399
1630591080000|2021-09-02 13:58:00|||||||||203
1630591090000|2021-09-02 13:58:10|3963|3962.5|3962.5|3962|3963|3962.5|3962.5|3962|1273
1630591100000|2021-09-02 13:58:20|||||||||240
1630591110000|2021-09-02 13:58:30|||||||||345
1630591120000|2021-09-02 13:58:40|3963|3962.5|3963.5|3963|3963.5|3963|3963|3962.5|2892
1630591130000|2021-09-02 13:58:50|3964|3963.5|3964.5|3964|3965|3964.5|3964|3963.5|1887
1630591140000|2021-09-02 13:59:00|3965|3964.5|3965|3964|3965|3964.5|3964.5|3964|702
1630591150000|2021-09-02 13:59:10||3964.5||3964.5||3964.5||3964.5|622
1630591160000|2021-09-02 13:59:20|3964.5|3964|3964|3963.5|3964.5|3964|3964|3963.5|2602
1630591170000|2021-09-02 13:59:30|||||||||370
1630591180000|2021-09-02 13:59:40|||||||||78
1630591190000|2021-09-02 13:59:50|3963.5|3963|3964|3963.5|3964|3963.5|3963.5|3962.5|1816
1630591200000|2021-09-02 14:00:00|3963.5|3963|3963.5|3963|3963.5|3963|3963.5|3963|308
1630591210000|2021-09-02 14:00:10|3964|3963.5|3964.5|3964|3964.5|3964|3964|3963.5|2884
1630591220000|2021-09-02 14:00:20|3965|3964.5|3964.5|3964|3966|3965.5|3964.5|3964|1100
1630591230000|2021-09-02 14:00:30|3965|3964.5|3964.5|3964|3965|3964.5|3964.5|3964|721
1630591240000|2021-09-02 14:00:40|||||||||180
1630591250000|2021-09-02 14:00:50|3964|3963.5|3964.5|3964|3964.5|3964|3964|3963.5|2706
1630591260000|2021-09-02 14:01:00|3965|3963.5|3965|3964.5|3965|3964.5|3965|3963.5|595
1630591270000|2021-09-02 14:01:10||3964||3964.5||3964.5||3964|151
1630591280000|2021-09-02 14:01:20|3964.5|3964|3964|3963.5|3964.5|3964|3964|3963|2085
1630591290000|2021-09-02 14:01:30|3964.5|3964|3964|3963.5|3964.5|3964|3964|3963.5|453
1630591300000|2021-09-02 14:01:40|3963.5|3963|3963.5|3962.5|3963.5|3963|3963.5|3962.5|1079
1630591310000|2021-09-02 14:01:50|3963||3963||3963||3963||1766
1630591330000|2021-09-02 14:02:10|3963.5|3963|3962.5|3962|3963.5|3963|3962.5|3961.5|3633
1630591340000|2021-09-02 14:02:20|3962|3961.5|3961.5|3960.5|3962|3961.5|3961.5|3960.5|2126
1630591350000|2021-09-02 14:02:30|3962|3961|3961|3960.5|3962|3961.5|3960.5|3960|7181
1630591360000|2021-09-02 14:02:40|3961.5|3961|3961|3960.5|3961.5|3961|3960.5|3960|7844
1630591370000|2021-09-02 14:02:50|3961.5|3961|3962|3961.5|3962|3961.5|3961.5|3961|1279
1630591380000|2021-09-02 14:03:00|3961.5|3961|3961|3960.5|3961.5|3961|3961|3960.5|427
1630591390000|2021-09-02 14:03:10|||||||||240
1630591400000|2021-09-02 14:03:20|3961.5|3961|3962|3961|3962|3961.5|3961.5|3961|1629
1630591410000|2021-09-02 14:03:30|||||||||1
1630591420000|2021-09-02 14:03:40|3962.5|3961.5|3962|3961.5|3962.5|3962|3962|3961.5|5399
1630591430000|2021-09-02 14:03:50|3961.5|3961|3961.5|3961|3961.5|3961|3961.5|3961|6629
1630591440000|2021-09-02 14:04:00|||||||||5420
1630591450000|2021-09-02 14:04:10|3961|3960.5|3962|3961|3962|3961|3961|3960.5|4961
1630591460000|2021-09-02 14:04:20|3962.5|3961.5|3962|3961.5|3963|3962|3962|3961.5|2979
1630591470000|2021-09-02 14:04:30|3962.5|3962|3962|3961.5|3962.5|3962|3962|3961.5|353
1630591480000|2021-09-02 14:04:40|3961.5|3961|3961.5|3960.5|3961.5|3961|3961|3960.5|2221
1630591490000|2021-09-02 14:04:50|3961|3960|3960.5|3960|3961.5|3961|3960.5|3959.5|8759
1630591500000|2021-09-02 14:05:00|3961|3959.5|3961.5|3960.5|3961.5|3961|3960.5|3959.5|11320
1630591510000|2021-09-02 14:05:10|3961|3961|3961.5|3961|3962|3961|3961|3961|1883
1630591530000|2021-09-02 14:05:30|3962|3961.5|3962|3961.5|3962|3961.5|3962|3961.5|400
1630591540000|2021-09-02 14:05:40|3962.5|3962|3962|3961.5|3962.5|3962|3962|3961.5|699
1630591550000|2021-09-02 14:05:50|3962.5|3962|3963|3962|3963.5|3963|3962|3961.5|2005
1630591560000|2021-09-02 14:06:00|3962.5|3962.5|3962.5|3962|3963|3962.5|3962.5|3962|232
1630591570000|2021-09-02 14:06:10|3962|3961.5|3961.5|3961|3962|3961.5|3961.5|3961|2957
1630591600000|2021-09-02 14:06:40|||||||||2796
1630591620000|2021-09-02 14:07:00|3962|3961.5|3963|3962.5|3963|3962.5|3962|3961.5|2139
1630591630000|2021-09-02 14:07:10|||||||||727
1630591640000|2021-09-02 14:07:20|3963.5|3963|3963|3962.5|3963.5|3963|3963|3962.5|1548
1630591650000|2021-09-02 14:07:30|3963.5|3963|3963.5|3963|3963.5|3963|3963.5|3962.5|153
1630591660000|2021-09-02 14:07:40|3963|3962.5|3962|3961|3963|3962.5|3961.5|3960.5|6163
1630591670000|2021-09-02 14:07:50||3961.5||3961||3961.5||3961|680
1630591680000|2021-09-02 14:08:00|3961.5|3961.5|3961|3960.5|3961.5|3961.5|3961|3960.5|596
1630591690000|2021-09-02 14:08:10|3960.5|3960|3960.5|3960|3960.5|3960|3960.5|3960|1781
1630591700000|2021-09-02 14:08:20|||||||||53
1630591710000|2021-09-02 14:08:30|3961|3960.5|3961.5|3961|3961.5|3961|3960.5|3960|3433
1630591720000|2021-09-02 14:08:40|3962|3961.5|3962|3961.5|3962|3961.5|3962|3961.5|450
1630591730000|2021-09-02 14:08:50|3961.5|3961|3961.5|3961|3962|3961|3961.5|3961|152
1630591740000|2021-09-02 14:09:00|3962|3961.5|3961|3960.5|3962|3961.5|3961|3960.5|2723
1630591750000|2021-09-02 14:09:10|3961.5|3960|3962|3961.5|3962|3961.5|3961.5|3960|2346
1630591760000|2021-09-02 14:09:20|3962.5|3962|3962.5|3961.5|3963|3962|3962.5|3961.5|942
1630591770000|2021-09-02 14:09:30||3962||3962||3962||3962|755
1630591780000|2021-09-02 14:09:40|3962|3961.5|3962|3961.5|3962.5|3961.5|3962|3961.5|252
1630591790000|2021-09-02 14:09:50|3962.5|3961|3962|3961|3962.5|3961.5|3961.5|3961|2507
1630591800000|2021-09-02 14:10:00||3961.5||3961.5||3961.5||3961|150
1630591810000|2021-09-02 14:10:10|3961.5|3961|3962.5|3961.5|3962.5|3962|3961.5|3961|1576
1630591820000|2021-09-02 14:10:20|3962|3962|3962|3961.5|3962|3962|3962|3961.5|405
1630591830000|2021-09-02 14:10:30|3961.5|3961|3961|3960.5|3961.5|3961|3960.5|3960|2242
1630591840000|2021-09-02 14:10:40||3960||3960.5||3960.5||3960|112
1630591850000|2021-09-02 14:10:50|3960.5|3960|3960.5|3960|3961|3960.5|3960.5|3959.5|1055
1630591860000|2021-09-02 14:11:00|3960|3959.5|3958.5|3958|3960|3959.5|3958.5|3957.5|1164
1630591870000|2021-09-02 14:11:10|3958|3957.5|3959.5|3959|3959.5|3959|3958|3957|2716
1630591880000|2021-09-02 14:11:20|3959|3958.5|3959|3958.5|3959.5|3958.5|3959|3958.5|693
1630591890000|2021-09-02 14:11:30|3959.5|3959|3960|3959.5|3960|3959.5|3959.5|3959|1463
1630591910000|2021-09-02 14:11:50|3959.5|3959|3960|3959.5|3960.5|3960|3959.5|3959|5843
1630591920000|2021-09-02 14:12:00|3960.5|3959|3960.5|3960|3960.5|3960|3960|3959|2252
1630591930000|2021-09-02 14:12:10|3961|3960.5|3960.5|3959.5|3961|3960.5|3960|3959|6789
1630591940000|2021-09-02 14:12:20|3961|3960|3961|3960.5|3961|3960.5|3961|3960|824
1630591950000|2021-09-02 14:12:30|3961.5|3961|3963|3962|3963|3962.5|3961.5|3961|1630
1630591960000|2021-09-02 14:12:40|3962.5|3961.5|3962|3961.5|3963|3961.5|3962|3961.5|245
1630591970000|2021-09-02 14:12:50|||||||||72
1630591980000|2021-09-02 14:13:00|||||||||35
1630592000000|2021-09-02 14:13:20|||||||||764
1630592010000|2021-09-02 14:13:30|||||||||75
1630592020000|2021-09-02 14:13:40|3962.5|3962|3962.5|3961.5|3963|3962|3962|3961.5|3861
1630592030000|2021-09-02 14:13:50||3962||3961.5||3962||3961.5|124
1630592040000|2021-09-02 14:14:00|3963|3962|3962.5|3962|3963|3962.5|3962|3961.5|1281
1630592050000|2021-09-02 14:14:10|3963||3963||3963||3963||129
1630592060000|2021-09-02 14:14:20|3963.5|3962.5|3964|3963.5|3964|3963.5|3963.5|3962.5|1349
1630592070000|2021-09-02 14:14:30|3964.5|3964|3964.5|3963.5|3965|3964.5|3964.5|3963.5|933
1630592080000|2021-09-02 14:14:40|3965|3964|3965.5|3965|3966|3965|3965|3964|597
1630592090000|2021-09-02 14:14:50|3965|3964.5|3964.5|3964|3965|3964.5|3964.5|3964|2304
1630592100000|2021-09-02 14:15:00|3964|3963.5|3964|3963.5|3964|3963.5|3964|3963.5|1326
1630592110000|2021-09-02 14:15:10|3964.5|3964|3963.5|3963|3964.5|3964|3963.5|3963|1286
1630592120000|2021-09-02 14:15:20|3963|3962.5|3964.5|3964|3964.5|3964|3963|3962.5|2515
1630592130000|2021-09-02 14:15:30|3964|3963.5|3964|3963|3964.5|3963.5|3963.5|3963|585
1630592150000|2021-09-02 14:15:50|3963.5||3963.5||3963.5||3963.5||366
1630592160000|2021-09-02 14:16:00|3963|3962.5|3962.5|3961.5|3963|3962.5|3962|3961.5|2814
1630592170000|2021-09-02 14:16:10|3962|3961|3961.5|3961|3962|3961|3961|3960.5|306
1630592180000|2021-09-02 14:16:20||3960.5||3960.5||3960.5||3960.5|5000
1630592190000|2021-09-02 14:16:30|3961|3960|3961|3960|3961|3960|3961|3960|107
1630592200000|2021-09-02 14:16:40|3961.5|3960.5|3961|3960.5|3961.5|3961|3961|3960|3507
1630592210000|2021-09-02 14:16:50|3960.5|3960|3960.5|3960|3960.5|3960|3960|3959.5|3111
1630592220000|2021-09-02 14:17:00|3960|3959.5|3962|3961|3962|3961.5|3960|3959|4739
1630592230000|2021-09-02 14:17:10||3961.5||3961.5||3961.5||3961|683
1630592240000|2021-09-02 14:17:20|3961.5|3961|3961.5|3961|3962|3961.5|3961.5|3961|929
1630592250000|2021-09-02 14:17:30|3962|3961.5|3961.5|3961|3962|3961.5|3961.5|3961|791
1630592260000|2021-09-02 14:17:40|3962||3961.5||3962||3961.5||58
1630592270000|2021-09-02 14:17:50|3962|3961.5|3961.5|3961|3962|3961.5|3961.5|3961|611
1630592280000|2021-09-02 14:18:00|3962|3961.5|3962|3961.5|3962.5|3962|3961.5|3961|1241
1630592290000|2021-09-02 14:18:10|3961.5|3961|3962|3961.5|3962|3961.5|3961.5|3961|1091
1630592300000|2021-09-02 14:18:20|||||||||137
1630592310000|2021-09-02 14:18:30|3962.5|3962|3962.5|3962|3962.5|3962|3962.5|3962|735
1630592320000|2021-09-02 14:18:40|3963|3962.5|3963|3962.5|3963|3962.5|3962.5|3962|1640
1630592330000|2021-09-02 14:18:50|||||||||171
1630592340000|2021-09-02 14:19:00|3962.5|3962|3962|3961.5|3963|3962.5|3961.5|3961|3145
1630592350000|2021-09-02 14:19:10|3961.5|3961|3961|3960.5|3961.5|3961.5|3961|3960|1944
1630592360000|2021-09-02 14:19:20|3960.5|3960|3960.5|3960|3961|3960|3959.5|3959|3166
1630592370000|2021-09-02 14:19:30|||||||||231
1630592380000|2021-09-02 14:19:40|||||||||174
1630592390000|2021-09-02 14:19:50||3959.5||3960||3960||3959.5|440
1630592400000|2021-09-02 14:20:00|3961|3960.5|3961.5|3961|3961.5|3961|3961|3960.5|2274
1630592410000|2021-09-02 14:20:10|3962|3961.5|3961.5|3961|3962|3961.5|3961.5|3960.5|2546
1630592420000|2021-09-02 14:20:20|3962|3961.5|3962|3961.5|3962|3961.5|3962|3961|253
1630592430000|2021-09-02 14:20:30|||||||||33
1630592450000|2021-09-02 14:20:50|||||||||235
1630592460000|2021-09-02 14:21:00|3962.5|3962|3962.5|3962|3963|3962|3962.5|3962|242
1630592470000|2021-09-02 14:21:10|3962|3961.5|3962.5|3962|3962.5|3962|3962|3961.5|1308
1630592490000|2021-09-02 14:21:30|||||||||1000
1630592510000|2021-09-02 14:21:50|3962|3961.5|3962.5|3962|3962.5|3962|3962|3961.5|4326
1630592530000|2021-09-02 14:22:10|3963|3962.5|3964|3963.5|3964|3963.5|3962.5|3962|3401
1630592540000|2021-09-02 14:22:20|||||||||866
1630592550000|2021-09-02 14:22:30|3964.5|3964|3963.5|3963|3964.5|3964|3963.5|3963|4060
1630592560000|2021-09-02 14:22:40|||||||||461
1630592570000|2021-09-02 14:22:50|3963|3962.5|3962.5|3962|3963|3962.5|3962.5|3962|2095
1630592580000|2021-09-02 14:23:00|3963|3962.5|3963|3962.5|3963|3962.5|3963|3962.5|1279
1630592590000|2021-09-02 14:23:10|||||||||125
1630592600000|2021-09-02 14:23:20|3963.5|3963|3964|3963.5|3964|3963.5|3963.5|3962.5|1961
1630592610000|2021-09-02 14:23:30|3964.5|3964|3964|3963.5|3964.5|3964|3964|3963.5|1418
1630592630000|2021-09-02 14:23:50|3963.5|3963|3963.5|3963|3964|3963|3963|3962.5|3498
1630592640000|2021-09-02 14:24:00|3964|3963.5|3964.5|3964|3965|3964|3963.5|3963|1672
1630592650000|2021-09-02 14:24:10|||||||||249
1630592660000|2021-09-02 14:24:20|3964|3963.5|3964.5|3963.5|3964.5|3964|3964|3963.5|608
1630592670000|2021-09-02 14:24:30|3964|3964|3964|3963.5|3964.5|3964|3964|3963.5|822
1630592680000|2021-09-02 14:24:40|||||||||128
1630592690000|2021-09-02 14:24:50|3963.5|3963|3963.5|3963|3964|3963|3963.5|3963|762
1630592700000|2021-09-02 14:25:00|3964|3963.5|3963.5|3963|3964|3963.5|3963.5|3963|1220
1630592710000|2021-09-02 14:25:10|3964|3963.5|3965.5|3965|3966|3965.5|3964|3963.5|3590
1630592720000|2021-09-02 14:25:20|3966|3965.5|3966|3965.5|3966|3965.5|3966|3965.5|228
1630592730000|2021-09-02 14:25:30|3966.5|3966|3966.5|3965.5|3966.5|3966|3966|3965.5|728
1630592740000|2021-09-02 14:25:40|3966|3966|3966.5|3966|3966.5|3966|3966|3966|657
1630592750000|2021-09-02 14:25:50|3967|3966.5|3966.5|3966|3967|3966.5|3966.5|3966|493
1630592760000|2021-09-02 14:26:00|3966|3965.5|3965.5|3965|3966.5|3965.5|3965.5|3965|7532
1630592770000|2021-09-02 14:26:10|3965|3964.5|3964.5|3963.5|3965|3964.5|3964.5|3963.5|1775
1630592780000|2021-09-02 14:26:20|3964||3964||3964.5||3964||147
1630592790000|2021-09-02 14:26:30|3964.5|3964|3964|3963.5|3964.5|3964|3964|3963.5|1795
1630592800000|2021-09-02 14:26:40|3963.5|3963|3963.5|3963|3963.5|3963|3963.5|3963|736
1630592810000|2021-09-02 14:26:50|3964|3963.5|3964.5|3963.5|3964.5|3963.5|3964|3963.5|3163
1630592820000|2021-09-02 14:27:00||3964||3964||3964||3963.5|328
1630592830000|2021-09-02 14:27:10|3964|3963.5|3964|3963.5|3964.5|3964|3964|3963|2238
1630592860000|2021-09-02 14:27:40|3963.5|3963|3963.5|3963|3963.5|3963|3963.5|3963|1227
1630592880000|2021-09-02 14:28:00|||||||||1148
1630592890000|2021-09-02 14:28:10|3964|3963.5|3962|3961.5|3964|3963.5|3962|3961.5|7200
1630592900000|2021-09-02 14:28:20|3962.5|3962|3962.5|3962|3962.5|3962|3962|3961.5|1552
1630592910000|2021-09-02 14:28:30|3963|3961.5|3963|3962.5|3963|3962.5|3962.5|3961.5|3408
1630592920000|2021-09-02 14:28:40|3963.5|3963|3963.5|3962.5|3963.5|3963|3963|3962.5|441
1630592930000|2021-09-02 14:28:50|3964|3963|3964|3963|3964|3963.5|3963|3962.5|1881
1630592940000|2021-09-02 14:29:00|3963.5||3963.5||3963.5||3963.5||0
1630592950000|2021-09-02 14:29:10|3963|3962.5|3962|3961.5|3963.5|3963|3962|3961.5|2819
1630592960000|2021-09-02 14:29:20|3961.5|3961|3962|3961.5|3962|3961.5|3961.5|3960.5|1136
1630592970000|2021-09-02 14:29:30|3962.5|3962|3962|3961.5|3962.5|3962|3962|3961.5|4041
1630592980000|2021-09-02 14:29:40|||||||||35
1630592990000|2021-09-02 14:29:50|3962.5|3962|3962.5|3962|3962.5|3962|3962|3961.5|10121
1630593000000|2021-09-02 14:30:00|3962|3961.5|3961|3960.5|3962|3961.5|3961|3960.5|6725
1630593010000|2021-09-02 14:30:10|3960.5|3960|3960.5|3960|3960.5|3960|3960.5|3960|584
1630593020000|2021-09-02 14:30:20|3961|3960.5|3961.5|3961|3962|3961.5|3961|3960.5|8200
1630593030000|2021-09-02 14:30:30|3962|3961.5|3962|3961.5|3963|3962|3961.5|3961|4359
1630593040000|2021-09-02 14:30:40||3961||3961||3961||3961|493
1630593050000|2021-09-02 14:30:50||3961.5||3961.5||3961.5||3961.5|0
1630593060000|2021-09-02 14:31:00|3961.5|3961|3961|3960.5|3961.5|3961|3961|3960|3488
1630593070000|2021-09-02 14:31:10|3960.5|3960|3960.5|3960|3961|3960.5|3960.5|3960|1047
1630593080000|2021-09-02 14:31:20|||||||||16
1630593090000|2021-09-02 14:31:30|||||||||176
1630593100000|2021-09-02 14:31:40|3960|3959.5|3960.5|3960|3960.5|3960|3960|3959.5|7945
1630593110000|2021-09-02 14:31:50||3959.5||3960||3960||3959.5|888
1630593120000|2021-09-02 14:32:00|||||||||130
1630593140000|2021-09-02 14:32:20|||||||||35
1630593150000|2021-09-02 14:32:30|3960|3959.5|3960.5|3960|3960.5|3960|3960|3959.5|3616
1630593160000|2021-09-02 14:32:40|3960|3959.5|3960.5|3960|3960.5|3960|3960|3959.5|541
1630593170000|2021-09-02 14:32:50|3961|3960.5|3962|3961|3962|3961|3961|3960.5|3749
1630593180000|2021-09-02 14:33:00|3961.5|3961.5|3962|3961|3962|3961.5|3961.5|3961|998
1630593200000|2021-09-02 14:33:20|3961.5|3961.5|3960.5|3960|3962|3961.5|3960.5|3959.5|5620
1630593210000|2021-09-02 14:33:30||3959.5||3960||3960||3959.5|579
1630593220000|2021-09-02 14:33:40|3960|3959.5|3960.5|3960|3961|3960.5|3960|3959.5|4176
1630593230000|2021-09-02 14:33:50|3960|3959.5|3960.5|3960|3960.5|3960|3960|3959.5|882
1630593240000|2021-09-02 14:34:00|3960|3959.5|3960.5|3959.5|3960.5|3960|3960|3959.5|830
1630593250000|2021-09-02 14:34:10|3960|3960|3960.5|3960|3960.5|3960|3960|3959|3585
1630593260000|2021-09-02 14:34:20|3960|3959.5|3960.5|3960|3960.5|3960|3960|3959|4305
1630593290000|2021-09-02 14:34:50|||||||||1000
1630593300000|2021-09-02 14:35:00|3961|3960.5|3961|3960.5|3961|3960.5|3961|3960.5|1117
1630593310000|2021-09-02 14:35:10|3960.5|3960|3961|3960.5|3961|3960.5|3960.5|3960|433
1630593320000|2021-09-02 14:35:20|3961.5|3961|3962.5|3962|3962.5|3962|3961.5|3960.5|4780
1630593330000|2021-09-02 14:35:30|3962|3961.5|3962|3961.5|3962.5|3962|3962|3961.5|3507
1630593340000|2021-09-02 14:35:40|3961.5|3961|3961|3960.5|3961.5|3961|3961|3960.5|2353
1630593350000|2021-09-02 14:35:50|3960.5|3960|3960.5|3960|3961|3960|3960.5|3960|3202
1630593360000|2021-09-02 14:36:00||3959.5||3960||3960||3959.5|2095
1630593370000|2021-09-02 14:36:10|3960|3959.5|3960.5|3960|3960.5|3960|3960|3959.5|3323
1630593380000|2021-09-02 14:36:20|||||||||20
1630593390000|2021-09-02 14:36:30|||||||||11
1630593410000|2021-09-02 14:36:50|3961|3960.5|3961.5|3961|3961.5|3961|3961|3960.5|3871
1630593420000|2021-09-02 14:37:00||3960.5||3960.5||3960.5||3960.5|712
1630593430000|2021-09-02 14:37:10||3961||3961||3961||3961|258
1630593440000|2021-09-02 14:37:20|3961|3960.5|3961.5|3961|3961.5|3961|3961|3960.5|2637
1630593450000|2021-09-02 14:37:30|3962|3961.5|3961|3960.5|3962|3961.5|3961|3960.5|1831
1630593480000|2021-09-02 14:38:00|||||||||1933
1630593490000|2021-09-02 14:38:10|3960.5|3960|3960.5|3960|3961|3960.5|3960|3959.5|9183
1630593500000|2021-09-02 14:38:20|3960|3959.5|3960.5|3960|3960.5|3960|3960|3959.5|6094
1630593510000|2021-09-02 14:38:30|3960|3959.5|3960.5|3960|3960.5|3960|3960|3959.5|2757
1630593520000|2021-09-02 14:38:40|3960|3959.5|3960.5|3960|3960.5|3960|3959.5|3959|4760
1630593530000|2021-09-02 14:38:50||3959.5||3960||3960||3959.5|574
1630593540000|2021-09-02 14:39:00|3960|3959.5|3960.5|3960|3960.5|3960|3960|3959.5|6737
1630593570000|2021-09-02 14:39:30|3961|3960.5|3961|3960.5|3961|3960.5|3961|3960.5|4434
1630593580000|2021-09-02 14:39:40|||||||||1793
1630593590000|2021-09-02 14:39:50|3961.5|3961|3961|3960.5|3961.5|3961|3961|3960.5|2421
1630593600000|2021-09-02 14:40:00|3960.5|3960|3960.5|3960|3960.5|3960|3960.5|3960|1311
1630593610000|2021-09-02 14:40:10|3960|3959.5|3960.5|3960|3960.5|3960|3960|3959.5|3484
1630593620000|2021-09-02 14:40:20|||||||||40
1630593640000|2021-09-02 14:40:40|3960|3959.5|3960.5|3960|3960.5|3960|3960|3959.5|2812
1630593650000|2021-09-02 14:40:50|||||||||339
1630593670000|2021-09-02 14:41:10|||||||||50
1630593680000|2021-09-02 14:41:20|||||||||540
1630593700000|2021-09-02 14:41:40|||||||||1503
1630593710000|2021-09-02 14:41:50|3961|3960.5|3961|3960|3961|3960.5|3960.5|3960|3066
1630593720000|2021-09-02 14:42:00|3960.5|3960.5|3961|3960.5|3961|3960.5|3960.5|3960|2606
1630593740000|2021-09-02 14:42:20|3960.5|3960|3960.5|3960|3960.5|3960|3960.5|3960|3060
1630593760000|2021-09-02 14:42:40|3960|3959.5|3960.5|3960|3960.5|3960|3960|3959.5|2975
1630593770000|2021-09-02 14:42:50|3960|3959.5|3960.5|3960|3960.5|3960|3960|3959.5|1129
1630593780000|2021-09-02 14:43:00|3961|3960.5|3961|3960.5|3961|3960.5|3960.5|3960|3163
1630593790000|2021-09-02 14:43:10|3960.5|3960|3960.5|3960|3960.5|3960|3960|3959.5|3330
1630593800000|2021-09-02 14:43:20|3960|3959.5|3960.5|3960|3960.5|3960|3960|3959|4456
1630593810000|2021-09-02 14:43:30|3960|3959.5|3960.5|3960|3960.5|3960|3960|3959.5|1085
1630593820000|2021-09-02 14:43:40|3961|3959.5|3961|3960.5|3961|3960.5|3961|3959.5|3326
1630593830000|2021-09-02 14:43:50|3960.5|3960|3961|3960|3961|3960.5|3960.5|3960|1819
1630593840000|2021-09-02 14:44:00|3960.5||3960.5||3960.5||3960.5||0
1630593850000|2021-09-02 14:44:10|3961|3960.5|3960.5|3960|3961|3960.5|3960.5|3960|2455
1630593860000|2021-09-02 14:44:20|3960|3959.5|3960|3959.5|3960.5|3960|3960|3959|3712
1630593870000|2021-09-02 14:44:30|3960.5|3960|3960.5|3960|3960.5|3960|3960.5|3960|1317
1630593880000|2021-09-02 14:44:40|3961|3960.5|3962|3961.5|3962.5|3961.5|3961|3960.5|2405
1630593890000|2021-09-02 14:44:50|||||||||234
1630593900000|2021-09-02 14:45:00|3962.5|3962|3962.5|3962|3963|3962.5|3962.5|3962|2012
1630593910000|2021-09-02 14:45:10|||||||||58
1630593920000|2021-09-02 14:45:20|3963|3962.5|3961.5|3961|3963|3962.5|3961.5|3961|5129
1630593930000|2021-09-02 14:45:30|3961|3960.5|3961|3960.5|3961.5|3961|3961|3960.5|2997
1630593940000|2021-09-02 14:45:40|3960.5|3960|3960.5|3960|3960.5|3960|3960|3959.5|3825
1630593960000|2021-09-02 14:46:00|3961|3960.5|3961|3960.5|3961.5|3961|3961|3960.5|4265
1630593970000|2021-09-02 14:46:10|3961.5|3961|3961|3960.5|3961.5|3961|3961|3960.5|4528
1630593980000|2021-09-02 14:46:20|3961.5|3961|3961|3960.5|3961.5|3961|3961|3960.5|4538
1630593990000|2021-09-02 14:46:30|3961.5|3961|3961|3960|3961.5|3961|3961|3960|5243
1630594000000|2021-09-02 14:46:40||3960.5||3960.5||3960.5||3960|263
1630594030000|2021-09-02 14:47:10|||||||||250
1630594040000|2021-09-02 14:47:20|3960.5|3960|3963|3962|3963|3962|3960.5|3960|6796
1630594050000|2021-09-02 14:47:30|3962.5|3961.5|3962.5|3961.5|3962.5|3961.5|3962|3961.5|190
1630594060000|2021-09-02 14:47:40||3962||3962||3962||3962|64
1630594070000|2021-09-02 14:47:50|3962|3961.5|3962|3961.5|3962|3961.5|3962|3961.5|1546
1630594080000|2021-09-02 14:48:00|3961.5|3961|3961|3960.5|3961.5|3961|3961|3960.5|3792
1630594090000|2021-09-02 14:48:10|||||||||345
1630594110000|2021-09-02 14:48:30|3961.5|3961|3963|3962|3963|3962.5|3961|3960.5|10286
1630594120000|2021-09-02 14:48:40|3962.5|3962.5|3963.5|3962.5|3964|3963.5|3962.5|3962|4163
1630594130000|2021-09-02 14:48:50||3963||3963||3963||3963|177
1630594140000|2021-09-02 14:49:00|3963|3962.5|3962.5|3962|3963|3962.5|3962.5|3962|2457
1630594150000|2021-09-02 14:49:10|3962|3961.5|3962.5|3962|3962.5|3962|3962|3961.5|2527
1630594160000|2021-09-02 14:49:20|||||||||86
1630594170000|2021-09-02 14:49:30|3963|3962.5|3962.5|3962|3963|3962.5|3962.5|3962|1782
1630594180000|2021-09-02 14:49:40|3963|3962.5|3963|3962.5|3963|3962.5|3963|3962.5|788
1630594190000|2021-09-02 14:49:50|3963.5|3963|3963|3962.5|3963.5|3963|3963|3962.5|100
1630594200000|2021-09-02 14:50:00|3962.5|3962|3962|3961.5|3962.5|3962|3962|3961.5|1763
1630594210000|2021-09-02 14:50:10|3961.5|3961|3961.5|3961|3961.5|3961|3961.5|3961|837
1630594220000|2021-09-02 14:50:20|3962|3961.5|3961.5|3961|3962|3961.5|3961.5|3961|958
1630594230000|2021-09-02 14:50:30|3962|3961.5|3962|3961.5|3962.5|3961.5|3962|3961.5|1228
1630594240000|2021-09-02 14:50:40|||||||||31
1630594250000|2021-09-02 14:50:50|||||||||327
1630594260000|2021-09-02 14:51:00|3961.5|3961|3961.5|3961|3962|3961.5|3961.5|3961|3761
1630594270000|2021-09-02 14:51:10|3962|3961.5|3962|3961.5|3962|3961.5|3962|3961|101
1630594280000|2021-09-02 14:51:20|3962.5|3962|3963.5|3963|3963.5|3963|3962.5|3962|1765
1630594290000|2021-09-02 14:51:30|3963|3962.5|3962.5|3962|3963|3962.5|3962|3961.5|2363
1630594300000|2021-09-02 14:51:40|3962|3961.5|3962|3961.5|3962.5|3961.5|3962|3961.5|450
1630594320000|2021-09-02 14:52:00|3961.5|3961|3962|3961|3962|3961|3961.5|3961|1049
1630594330000|2021-09-02 14:52:10|3961.5|3961.5|3961.5|3961|3961.5|3961.5|3961.5|3961|0
1630594340000|2021-09-02 14:52:20|3962|3961.5|3961.5|3961|3962|3961.5|3961.5|3961|1140
1630594360000|2021-09-02 14:52:40|3962|3961.5|3961.5|3961|3962|3961.5|3961.5|3961|1252
1630594380000|2021-09-02 14:53:00|||||||||175
1630594390000|2021-09-02 14:53:10|3962|3961.5|3962|3961.5|3962|3961.5|3962|3961.5|5249
1630594400000|2021-09-02 14:53:20|||||||||567
1630594410000|2021-09-02 14:53:30|||||||||2779
1630594430000|2021-09-02 14:53:50|3961.5|3961|3961.5|3961|3961.5|3961|3961.5|3961|3320
1630594440000|2021-09-02 14:54:00|||||||||5
1630594460000|2021-09-02 14:54:20|3962|3961.5|3962|3961.5|3962.5|3961.5|3962|3961.5|3111
1630594470000|2021-09-02 14:54:30|3961.5|3961|3962|3961.5|3962|3961.5|3961.5|3961|3422
1630594480000|2021-09-02 14:54:40|3961.5|3961|3961.5|3961|3962|3961.5|3961.5|3961|343
1630594490000|2021-09-02 14:54:50|3962|3961.5|3962|3961.5|3962|3961.5|3962|3961.5|1331
1630594500000|2021-09-02 14:55:00|3962.5|3962|3961.5|3961|3962.5|3962|3961.5|3961|4223
1630594510000|2021-09-02 14:55:10|||||||||20
1630594520000|2021-09-02 14:55:20|3961|3960.5|3961|3960.5|3961|3960.5|3961|3960.5|904
1630594530000|2021-09-02 14:55:30|3960.5|3960|3960.5|3960|3961|3960.5|3960.5|3960|1887
1630594540000|2021-09-02 14:55:40|3960|3959.5|3960|3959.5|3960|3959.5|3960|3959.5|265
1630594550000|2021-09-02 14:55:50|||||||||379
1630594560000|2021-09-02 14:56:00|3960.5|3960|3960|3959.5|3960.5|3960|3960|3959.5|2066
1630594570000|2021-09-02 14:56:10|3960.5|3960|3960|3959.5|3960.5|3960|3960|3959.5|660
1630594590000|2021-09-02 14:56:30|3960.5|3960|3960.5|3960|3960.5|3960|3960|3959.5|1334
1630594600000|2021-09-02 14:56:40|3961|3960.5|3961.5|3961|3961.5|3961|3960.5|3960|2994
1630594610000|2021-09-02 14:56:50|3961|3960.5|3961.5|3961|3961.5|3961|3961|3960.5|796
1630594620000|2021-09-02 14:57:00|||||||||24
1630594630000|2021-09-02 14:57:10|3961|3960.5|3961|3960.5|3961|3960.5|3961|3960.5|2391
1630594640000|2021-09-02 14:57:20|||||||||10
1630594660000|2021-09-02 14:57:40|3961.5|3961|3961.5|3961|3961.5|3961|3961.5|3961|1410
1630594670000|2021-09-02 14:57:50|3962|3961.5|3961.5|3961|3962|3961.5|3961.5|3961|1321
1630594680000|2021-09-02 14:58:00|3962|3961.5|3962|3961.5|3962|3961.5|3962|3961.5|1424
1630594690000|2021-09-02 14:58:10|||||||||290
1630594700000|2021-09-02 14:58:20|3961.5|3961|3961.5|3961|3961.5|3961|3961.5|3961|2086
1630594710000|2021-09-02 14:58:30|||||||||50
1630594720000|2021-09-02 14:58:40|3961|3960.5|3960.5|3960|3961|3960.5|3960.5|3960|2177
1630594730000|2021-09-02 14:58:50|3960|3959.5|3960|3959.5|3960|3959.5|3960|3959.5|881
1630594740000|2021-09-02 14:59:00|3960.5|3960|3960|3959.5|3960.5|3960|3960|3959.5|2342
1630594760000|2021-09-02 14:59:20|||||||||248
1630594770000|2021-09-02 14:59:30|||||||||11
1630594780000|2021-09-02 14:59:40|3960.5|3960|3961|3960.5|3961.5|3961|3960|3959.5|2448
1630594790000|2021-09-02 14:59:50|||||||||441
1630594800000|2021-09-02 15:00:00|3961.5|3961|3962|3961.5|3962|3961.5|3961|3960.5|2453
1630594810000|2021-09-02 15:00:10|||||||||221
1630594820000|2021-09-02 15:00:20|3961.5|3961|3961.5|3961|3961.5|3961|3961.5|3961|1188
1630594830000|2021-09-02 15:00:30|3962|3961.5|3961.5|3961|3962|3961.5|3961.5|3961|945
1630594840000|2021-09-02 15:00:40|||||||||18
1630594850000|2021-09-02 15:00:50|3962|3961.5|3962|3961.5|3962|3961.5|3962|3961.5|1699
1630594860000|2021-09-02 15:01:00|3962.5|3962|3962.5|3962|3962.5|3962|3962.5|3962|1500
1630594870000|2021-09-02 15:01:10|3963|3962.5|3962|3961.5|3963|3962.5|3962|3961.5|3604
1630594890000|2021-09-02 15:01:30|||||||||657
1630594900000|2021-09-02 15:01:40|||||||||1330
1630594910000|2021-09-02 15:01:50|||||||||755
1630594920000|2021-09-02 15:02:00|3961.5|3961|3961|3960.5|3961.5|3961|3961|3960.5|937
1630594930000|2021-09-02 15:02:10|||||||||126
1630594940000|2021-09-02 15:02:20|||||||||81
1630594950000|2021-09-02 15:02:30||3960||3960||3960||3960|758
1630594960000|2021-09-02 15:02:40||3960.5||3960.5||3960.5||3960.5|0
1630594970000|2021-09-02 15:02:50|||||||||131
1630594980000|2021-09-02 15:03:00|3960.5|3960|3960.5|3960|3960.5|3960|3960.5|3960|1096
1630594990000|2021-09-02 15:03:10|3961|3960.5|3961|3960.5|3961|3960.5|3961|3960.5|1723
1630595010000|2021-09-02 15:03:30|||||||||6
1630595020000|2021-09-02 15:03:40|||||||||2836
1630595030000|2021-09-02 15:03:50|||||||||424
1630595040000|2021-09-02 15:04:00|3960.5|3960|3960.5|3960|3960.5|3960|3960.5|3959.5|2611
1630595050000|2021-09-02 15:04:10|3961|3960.5|3961|3960.5|3961|3960.5|3961|3960.5|1800
1630595060000|2021-09-02 15:04:20|||||||||730
1630595070000|2021-09-02 15:04:30|||||||||2349
1630595080000|2021-09-02 15:04:40|3961.5|3961|3961|3960.5|3961.5|3961|3961|3960.5|1934
1630595090000|2021-09-02 15:04:50|||||||||260
1630595100000|2021-09-02 15:05:00|3961.5|3961|3961|3960.5|3961.5|3961|3961|3960.5|3274
1630595110000|2021-09-02 15:05:10|||||||||11
1630595120000|2021-09-02 15:05:20|3961.5|3961|3961.5|3961|3961.5|3961|3961.5|3961|443
1630595130000|2021-09-02 15:05:30|3961|3960.5|3961|3960.5|3961|3960.5|3961|3960.5|1577
1630595140000|2021-09-02 15:05:40|3960.5|3960|3960|3959.5|3960.5|3960|3960|3959.5|3659
1630595150000|2021-09-02 15:05:50|3959.5|3959|3959.5|3959|3959.5|3959|3959.5|3959|1643
1630595160000|2021-09-02 15:06:00|3960|3959.5|3960|3959.5|3960|3959.5|3960|3959.5|687
1630595180000|2021-09-02 15:06:20|3959.5|3959|3959.5|3959|3959.5|3959|3959.5|3959|774
1630595190000|2021-09-02 15:06:30|3960|3959.5|3960|3959.5|3960|3959.5|3960|3959.5|3962
1630595200000|2021-09-02 15:06:40|3960.5|3960|3961|3960.5|3961|3960.5|3960.5|3960|4381
1630595210000|2021-09-02 15:06:50|||||||||351
1630595220000|2021-09-02 15:07:00|||||||||208
1630595230000|2021-09-02 15:07:10|||||||||106
1630595250000|2021-09-02 15:07:30|3960.5|3960|3960.5|3960|3961|3960.5|3960.5|3960|3009
1630595260000|2021-09-02 15:07:40|3960|3959.5|3960|3959.5|3960|3959.5|3960|3959.5|1259
1630595280000|2021-09-02 15:08:00|3960.5|3960|3960.5|3960|3960.5|3960|3960.5|3960|4222
1630595300000|2021-09-02 15:08:20|||||||||539
1630595310000|2021-09-02 15:08:30|||||||||343
1630595320000|2021-09-02 15:08:40|3961|3960.5|3961|3960.5|3961|3960.5|3961|3960.5|5026
1630595340000|2021-09-02 15:09:00|3961.5|3961|3961|3960.5|3961.5|3961|3961|3960.5|2294
1630595350000|2021-09-02 15:09:10|||||||||145
1630595360000|2021-09-02 15:09:20|3961.5|3961|3961|3960.5|3961.5|3961|3960.5|3960|6921
1630595380000|2021-09-02 15:09:40|||||||||369
1630595390000|2021-09-02 15:09:50|3960.5|3960|3960.5|3960|3961|3960.5|3960.5|3960|2476
1630595400000|2021-09-02 15:10:00|||||||||131
1630595410000|2021-09-02 15:10:10|3960|3959.5|3960|3959.5|3960|3959.5|3959.5|3959|4054
1630595420000|2021-09-02 15:10:20|||||||||7
1630595430000|2021-09-02 15:10:30|||||||||202
1630595440000|2021-09-02 15:10:40|||||||||140
1630595450000|2021-09-02 15:10:50|||||||||1318
1630595490000|2021-09-02 15:11:30|3959.5|3959|3959.5|3958.5|3959.5|3959|3959.5|3958.5|2019
1630595500000|2021-09-02 15:11:40||3959||3959||3959||3959|0
1630595510000|2021-09-02 15:11:50|3960|3959.5|3960|3959.5|3960|3959.5|3959.5|3959|2862
1630595520000|2021-09-02 15:12:00|3960.5|3960|3960|3959.5|3960.5|3960|3960|3959.5|3190
1630595530000|2021-09-02 15:12:10|3960.5|3960|3960.5|3960|3960.5|3960|3960.5|3959.5|102
1630595540000|2021-09-02 15:12:20|||||||||461
1630595550000|2021-09-02 15:12:30|||||||||247
1630595560000|2021-09-02 15:12:40|||||||||103
1630595570000|2021-09-02 15:12:50|||||||||259
1630595580000|2021-09-02 15:13:00|3961|3960.5|3962|3961|3962|3961|3960.5|3960|3774
1630595590000|2021-09-02 15:13:10|3961.5||3961.5||3961.5||3961.5||139
1630595600000|2021-09-02 15:13:20|3961|3960.5|3960.5|3960|3961|3960.5|3960.5|3960|6427
1630595610000|2021-09-02 15:13:30|3960|3959.5|3959.5|3959|3960|3959.5|3959.5|3958.5|6565
1630595620000|2021-09-02 15:13:40|3959|3958.5|3959.5|3958.5|3959.5|3959|3959|3958.5|363
1630595630000|2021-09-02 15:13:50|3959||3959||3959||3959||0
1630595640000|2021-09-02 15:14:00|3958.5|3958|3958.5|3958|3958.5|3958|3958.5|3958|954
1630595650000|2021-09-02 15:14:10|3959|3958.5|3959|3958.5|3959|3958.5|3958.5|3958|1992
1630595660000|2021-09-02 15:14:20|3958.5|3958|3958.5|3958|3959|3958|3958.5|3958|137
1630595670000|2021-09-02 15:14:30|3958|3957.5|3958.5|3958|3958.5|3958|3958|3957.5|1966
1630595680000|2021-09-02 15:14:40|||||||||73
1630595690000|2021-09-02 15:14:50|3959|3958.5|3959|3958.5|3959|3958.5|3959|3958.5|2099
1630595700000|2021-09-02 15:15:00|3959.5|3959|3959.5|3959|3959.5|3959|3959.5|3958.5|939
1630595710000|2021-09-02 15:15:10|||||||||1244
1630595720000|2021-09-02 15:15:20|||||||||1310
1630595730000|2021-09-02 15:15:30|||||||||680
1630595740000|2021-09-02 15:15:40|3960|3959.5|3960|3959.5|3960|3959.5|3959.5|3959|2156
1630595750000|2021-09-02 15:15:50|||||||||655
1630595760000|2021-09-02 15:16:00|3959.5|3959|3960|3959.5|3960.5|3960|3959.5|3959|6761
1630595770000|2021-09-02 15:16:10|3960.5|3960|3960.5|3960|3960.5|3960|3960.5|3960|1383
1630595790000|2021-09-02 15:16:30|||||||||661
1630595800000|2021-09-02 15:16:40|3961|3960.5|3961.5|3960.5|3961.5|3961|3960.5|3960|3881
1630595810000|2021-09-02 15:16:50||3961||3961||3961||3961|0
1630595820000|2021-09-02 15:17:00|3961|3960.5|3961|3960.5|3961.5|3960.5|3961|3960.5|2225
1630595830000|2021-09-02 15:17:10|3961.5|3961|3961.5|3961|3961.5|3961|3961.5|3961|2049
1630595840000|2021-09-02 15:17:20|3961|3960.5|3961|3960.5|3961|3960.5|3961|3960.5|947
1630595850000|2021-09-02 15:17:30|3961.5||3961||3961.5||3961||2531
1630595860000|2021-09-02 15:17:40|||||||||771
1630595870000|2021-09-02 15:17:50|3961.5|3961|3961.5|3961|3961.5|3961|3961.5|3960.5|1539
1630595880000|2021-09-02 15:18:00|||||||||1053
1630595890000|2021-09-02 15:18:10|||||||||802
1630595900000|2021-09-02 15:18:20|||||||||313
1630595910000|2021-09-02 15:18:30|3962|3961.5|3961.5|3961|3962|3961.5|3961.5|3961|6870
1630595920000|2021-09-02 15:18:40|3962|3961.5|3961|3960.5|3962|3961.5|3961|3960.5|3360
1630595930000|2021-09-02 15:18:50|3960.5|3960|3960.5|3960|3960.5|3960|3960.5|3960|1338
1630595940000|2021-09-02 15:19:00|3961|3960.5|3961|3960.5|3961|3960.5|3961|3960.5|2129
1630595950000|2021-09-02 15:19:10|3961.5|3961|3961.5|3961|3961.5|3961|3961.5|3961|1677
1630595980000|2021-09-02 15:19:40|3962|3961.5|3962|3961.5|3962|3961.5|3962|3961.5|5284
1630595990000|2021-09-02 15:19:50|||||||||281
1630596010000|2021-09-02 15:20:10|3961.5|3961|3961.5|3961|3961.5|3961|3961.5|3961|1680
1630596020000|2021-09-02 15:20:20|||||||||638
1630596040000|2021-09-02 15:20:40|3962|3961.5|3961.5|3961|3962|3961.5|3961.5|3961|4503
1630596050000|2021-09-02 15:20:50|3961|3960.5|3961|3960.5|3961|3960.5|3961|3960.5|1371
1630596060000|2021-09-02 15:21:00|||||||||25
1630596070000|2021-09-02 15:21:10|3960.5|3960|3960.5|3960|3961|3960.5|3960.5|3960|3625
1630596080000|2021-09-02 15:21:20|3960|3959.5|3960|3959.5|3960|3959.5|3960|3959.5|2335
1630596090000|2021-09-02 15:21:30|3959.5|3959|3960|3959|3960|3959.5|3959.5|3959|6405
1630596100000|2021-09-02 15:21:40|3960.5|3959.5|3960|3959.5|3960.5|3960|3960|3959.5|4925
1630596110000|2021-09-02 15:21:50|3959.5|3959|3960|3959.5|3960|3959.5|3959.5|3959|5781
1630596120000|2021-09-02 15:22:00|3960.5|3960|3960.5|3960|3960.5|3960|3960.5|3960|1615
1630596140000|2021-09-02 15:22:20|3960|3959.5|3960.5|3959.5|3960.5|3960|3960|3959.5|4481
1630596150000|2021-09-02 15:22:30|3960||3960||3960||3960||3767
1630596170000|2021-09-02 15:22:50|3960.5|3960|3960.5|3960|3960.5|3960|3960.5|3960|2939
1630596180000|2021-09-02 15:23:00|||||||||110
1630596190000|2021-09-02 15:23:10|3961|3960.5|3961|3960.5|3961|3960.5|3961|3960.5|3157
1630596210000|2021-09-02 15:23:30|3961.5|3961|3961.5|3961|3961.5|3961|3961.5|3961|2182
1630596220000|2021-09-02 15:23:40|3961|3960.5|3961|3960.5|3961.5|3960.5|3961|3960.5|2207
1630596230000|2021-09-02 15:23:50|||||||||631
1630596240000|2021-09-02 15:24:00|3960.5|3960|3960.5|3960|3960.5|3960|3960.5|3960|2659
1630596250000|2021-09-02 15:24:10|3960|3959.5|3960|3959.5|3960.5|3959.5|3960|3959.5|3435
1630596260000|2021-09-02 15:24:20|||||||||681
1630596270000|2021-09-02 15:24:30|||||||||1074
1630596280000|2021-09-02 15:24:40|||||||||12
1630596290000|2021-09-02 15:24:50|3960.5|3960|3960.5|3960|3961|3960.5|3960.5|3960|4427
1630596310000|2021-09-02 15:25:10|3961|3960.5|3961.5|3960.5|3961.5|3961|3961|3960.5|5985
1630596330000|2021-09-02 15:25:30|3962|3961|3962|3961.5|3962|3961.5|3961.5|3961|3232
1630596340000|2021-09-02 15:25:40|||||||||581
1630596350000|2021-09-02 15:25:50|3961.5|3961|3962|3961.5|3962|3961.5|3961.5|3961|1590
1630596360000|2021-09-02 15:26:00|3961.5|3961|3960.5|3960|3961.5|3961|3960.5|3960|3890
1630596390000|2021-09-02 15:26:30|||||||||114
1630596400000|2021-09-02 15:26:40|||||||||243
1630596410000|2021-09-02 15:26:50|3961|3960.5|3961|3960.5|3961.5|3961|3960.5|3960|5220
1630596420000|2021-09-02 15:27:00|3960.5|3960|3960.5|3960|3960.5|3960|3960.5|3960|1346
1630596430000|2021-09-02 15:27:10|3961|3960.5|3960.5|3960|3961|3960.5|3960.5|3960|1286
1630596440000|2021-09-02 15:27:20|||||||||83
1630596450000|2021-09-02 15:27:30|3961|3960.5|3961.5|3961|3962|3961|3961|3960.5|6093
1630596460000|2021-09-02 15:27:40|3961|3960.5|3961.5|3961|3961.5|3961|3961|3960.5|3728
1630596470000|2021-09-02 15:27:50|||||||||56
1630596480000|2021-09-02 15:28:00|3962|3961.5|3962.5|3962|3962.5|3962|3962|3961.5|4033
1630596490000|2021-09-02 15:28:10|3963|3962.5|3963|3962.5|3964|3963|3962.5|3962|3207
1630596500000|2021-09-02 15:28:20|||||||||1127
1630596510000|2021-09-02 15:28:30|||||||||389
1630596520000|2021-09-02 15:28:40|3963.5|3963|3962.5|3962|3964|3963|3962.5|3961.5|5079
1630596530000|2021-09-02 15:28:50|||||||||126
1630596540000|2021-09-02 15:29:00|||||||||837
1630596550000|2021-09-02 15:29:10|3963|3962.5|3963.5|3963|3964|3963|3963|3962.5|1823
1630596560000|2021-09-02 15:29:20|3963|3962.5|3963|3962.5|3963|3962.5|3962.5|3962|1805
1630596570000|2021-09-02 15:29:30|||||||||170
1630596580000|2021-09-02 15:29:40|3963.5|3963|3964.5|3964|3964.5|3964|3963.5|3962.5|1732
1630596590000|2021-09-02 15:29:50|3965|3964.5|3965.5|3964.5|3966|3964.5|3965|3964.5|1178
1630652420000|2021-09-03 07:00:20|3973|3968|3971.5|3969|3973|3969|3971.5|3968|586
1630652430000|2021-09-03 07:00:30|3973|3970.5|3972.5|3970|3974.5|3972.5|3972.5|3970|6094
1630652440000|2021-09-03 07:00:40|3972|3970.5|3971.5|3969|3972|3970.5|3971|3969|1858
1630652450000|2021-09-03 07:00:50|3970.5|3969.5|3970.5|3969|3971.5|3969.5|3970|3969|1246
1630652460000|2021-09-03 07:01:00|3971|3969.5|3970.5|3969|3971.5|3971|3970.5|3969|1371
1630652470000|2021-09-03 07:01:10|3970|3968.5|3968.5|3967.5|3970|3968.5|3968.5|3967|415
1630652480000|2021-09-03 07:01:20|3969|3968|3968.5|3967|3969|3968|3968.5|3967|532
1630652490000|2021-09-03 07:01:30|3968|3966.5|3967.5|3966.5|3968|3966.5|3967.5|3966|1262
1630652510000|2021-09-03 07:01:50||3966||3966||3966||3966|0
1630652520000|2021-09-03 07:02:00|3968|3966.5|3965|3963.5|3968|3967|3965|3963.5|4095
1630652530000|2021-09-03 07:02:10|3965.5|3964|3965|3964|3966|3965|3963|3962.5|4148
1630652540000|2021-09-03 07:02:20|3964.5|3963.5|3964.5|3963.5|3965.5|3963.5|3964|3963.5|792
1630652550000|2021-09-03 07:02:30|||||||||60
1630652560000|2021-09-03 07:02:40|3965|3964|3969.5|3968|3971.5|3969|3965|3964|4524
1630652570000|2021-09-03 07:02:50|3969|3968.5|3969.5|3968.5|3969.5|3969|3969|3967.5|823
1630652580000|2021-09-03 07:03:00|3969|3968|3968|3966|3969.5|3968.5|3968|3966|1838
1630652600000|2021-09-03 07:03:20|||||||||52
1630652610000|2021-09-03 07:03:30|3967|3965.5|3967|3966|3967|3966.5|3966.5|3965.5|2010
1630652620000|2021-09-03 07:03:40|3966.5|3965.5|3968|3966|3968|3966.5|3966.5|3965.5|875
1630652630000|2021-09-03 07:03:50|3967.5|3965.5|3969|3967|3970.5|3969|3967|3965.5|969
1630652640000|2021-09-03 07:04:00|3968.5|3967.5|3968|3966.5|3968.5|3967.5|3968|3966.5|1559
1630652650000|2021-09-03 07:04:10|3967.5|3966|3968|3966.5|3968|3966.5|3967|3966|247
1630652660000|2021-09-03 07:04:20|||||||||174
1630652670000|2021-09-03 07:04:30|3967.5|3966|3967.5|3966|3967.5|3966|3967.5|3966|1218
1630652680000|2021-09-03 07:04:40|3968|3966.5|3968|3966.5|3968|3966.5|3968|3966.5|7
1630652690000|2021-09-03 07:04:50|||||||||450
1630652700000|2021-09-03 07:05:00|3968.5|3967|3971|3969.5|3971|3969.5|3968.5|3967|1497
1630652710000|2021-09-03 07:05:10|3970.5|3969|3969|3967.5|3970.5|3969.5|3969|3967|313
1630652720000|2021-09-03 07:05:20||3967||3967||3967.5||3967|85
1630652730000|2021-09-03 07:05:30|3969.5|3967.5|3971.5|3970.5|3971.5|3970.5|3969.5|3967.5|214
1630652740000|2021-09-03 07:05:40||3971||3970.5||3971||3970.5|37
1630652750000|2021-09-03 07:05:50|3972|3971|3972.5|3971.5|3973.5|3971.5|3972|3971|532
1630652770000|2021-09-03 07:06:10|3972|3971|3974|3972.5|3974|3972.5|3972|3971|931
1630652780000|2021-09-03 07:06:20|3974.5|3973|3975|3973.5|3975.5|3973.5|3974.5|3973|250
1630652790000|2021-09-03 07:06:30|3974.5|3973|3973.5|3972.5|3974.5|3973|3973.5|3972.5|696
1630652800000|2021-09-03 07:06:40||3973||3972.5||3973||3972.5|0
1630652810000|2021-09-03 07:06:50||3973||3972.5||3973||3972.5|0
1630652820000|2021-09-03 07:07:00|3973|3972|3972|3971|3973.5|3972.5|3972|3971|3228
1630652830000|2021-09-03 07:07:10|3972.5|3971.5|3973|3971.5|3973|3972|3972.5|3971|1399
1630652840000|2021-09-03 07:07:20|3972.5|3972|3975|3974|3975|3974|3972.5|3972|1086
1630652850000|2021-09-03 07:07:30|3975.5|3974.5|3975.5|3974|3976|3975|3975.5|3974|1722
1630652860000|2021-09-03 07:07:40|3975|3974.5|3974|3973|3975|3974.5|3973.5|3972|6033
1630652870000|2021-09-03 07:07:50|3974.5|3972.5|3973.5|3972|3974.5|3973|3973.5|3972|668
1630652880000|2021-09-03 07:08:00|3973|3971.5|3972|3970.5|3973|3972|3971.5|3970.5|7971
1630652890000|2021-09-03 07:08:10|3971.5|3970|3970|3968|3971.5|3970|3970|3968|2732
1630652900000|2021-09-03 07:08:20|3970.5|3969|3970|3968.5|3971|3969.5|3970|3968|2270
1630652910000|2021-09-03 07:08:30|3969.5|3968|3969.5|3968|3969.5|3968.5|3969.5|3968|210
1630652920000|2021-09-03 07:08:40|3970|3968.5|3970.5|3968.5|3970.5|3969.5|3969.5|3968|1067
1630652930000|2021-09-03 07:08:50|3970|3968|3968|3967|3970|3968.5|3967.5|3967|3715
1630652940000|2021-09-03 07:09:00|3967.5|3966|3968.5|3967|3969|3967.5|3967.5|3966|4403
1630652950000|2021-09-03 07:09:10|3968|3968|3968.5|3967|3968.5|3968|3968|3967|919
1630652960000|2021-09-03 07:09:20|3969|3967.5|3970.5|3969|3970.5|3969.5|3969|3967|1810
1630652970000|2021-09-03 07:09:30|3970|3969.5|3971|3969.5|3971.5|3970.5|3970|3969|1346
1630652980000|2021-09-03 07:09:40|3970.5|3970|3970.5|3969.5|3971|3970|3970.5|3969.5|1616
1630652990000|2021-09-03 07:09:50|3971|3970|3971|3970|3971|3970.5|3970.5|3970|720
1630653000000|2021-09-03 07:10:00|3971.5|3970.5|3972.5|3971|3973|3971.5|3971.5|3970.5|1125
1630653010000|2021-09-03 07:10:10|3973|3971.5|3973.5|3973|3974.5|3973|3973|3971.5|2191
1630653020000|2021-09-03 07:10:20|3974|3973.5|3974.5|3973.5|3975|3973.5|3974|3973.5|386
1630653030000|2021-09-03 07:10:30|3974|3973|3973|3972|3975|3974|3973|3972|9107
1630653040000|2021-09-03 07:10:40|3973.5|3972.5|3973|3972|3973.5|3973|3972.5|3972|2531
1630653050000|2021-09-03 07:10:50|3972.5|3972.5|3972.5|3972|3973.5|3973|3972.5|3972|5527
1630653060000|2021-09-03 07:11:00|3973|3972.5|3973.5|3972.5|3973.5|3973|3973|3972|2196
1630653070000|2021-09-03 07:11:10|3973|3973|3973.5|3973|3974|3973.5|3973|3973|1
1630653080000|2021-09-03 07:11:20|3974|3974|3975|3974|3975.5|3974.5|3974|3973.5|3014
1630653090000|2021-09-03 07:11:30|3974.5|3973.5|3975.5|3974|3975.5|3974|3974|3973|2652
1630653100000|2021-09-03 07:11:40|3975|3973.5|3975|3973.5|3975|3974|3973.5|3972.5|5886
1630653110000|2021-09-03 07:11:50|3974.5|3973|3975|3974|3975|3974|3973.5|3973|1451
1630653120000|2021-09-03 07:12:00|3975.5||3975.5||3975.5||3975||5
1630653130000|2021-09-03 07:12:10|3976|3974.5|3978|3977|3978|3977|3976|3974.5|506
1630653140000|2021-09-03 07:12:20|3977|3976.5|3977|3976|3977.5|3976.5|3976.5|3975.5|3678
1630653150000|2021-09-03 07:12:30|3977.5|3976.5|3978.5|3977.5|3978.5|3977.5|3977.5|3976.5|1323
1630653160000|2021-09-03 07:12:40|3979|3978|3979.5|3978|3979.5|3978.5|3979|3978|481
1630653180000|2021-09-03 07:13:00|3980|3978.5|3980.5|3980|3981.5|3980|3979.5|3978.5|594
1630653190000|2021-09-03 07:13:10|3980|3979|3981.5|3980.5|3981.5|3980.5|3980|3979|1452
1630653200000|2021-09-03 07:13:20|3981|3980|3979|3978.5|3981.5|3980.5|3979|3978.5|7855
1630653210000|2021-09-03 07:13:30|3979.5|3978|3979.5|3978.5|3979.5|3978.5|3979.5|3978|2463
1630653230000|2021-09-03 07:13:50|3979|3979|3980.5|3979.5|3980.5|3979.5|3979|3978.5|2016
1630653240000|2021-09-03 07:14:00||3980||3980||3980||3980|21
1630653250000|2021-09-03 07:14:10|3981|3980.5|3980.5|3979|3981|3980.5|3979.5|3979|8795
1630653260000|2021-09-03 07:14:20|3980||3980.5||3980.5||3980||402
1630653270000|2021-09-03 07:14:30|3980||3980||3980||3980||251
1630653280000|2021-09-03 07:14:40|3979.5|3978.5|3980|3979|3980|3979|3978.5|3977.5|3329
1630653290000|2021-09-03 07:14:50|3979.5||3979.5||3979.5||3979.5||0
1630653300000|2021-09-03 07:15:00|3980|3979.5|3979.5|3979|3980.5|3979.5|3979.5|3979|3602
1630653310000|2021-09-03 07:15:10|3980|3979.5|3981|3980|3981.5|3980|3980|3979.5|693
1630653320000|2021-09-03 07:15:20|3981.5|3980.5|3981.5|3980.5|3981.5|3980.5|3981.5|3980.5|449
1630653330000|2021-09-03 07:15:30|3982|3981|3982.5|3981|3982.5|3981|3982|3981|0
1630653340000|2021-09-03 07:15:40|3983|3981.5|3981.5|3980|3983|3982|3981|3980|2841
1630653350000|2021-09-03 07:15:50|3981|3979.5|3979.5|3978.5|3981|3979.5|3979|3978.5|3053
1630653360000|2021-09-03 07:16:00|3978.5|3979|3978|3977|3978.5|3979|3978|3977|1827
1630653370000|2021-09-03 07:16:10|3977.5|3976.5|3977.5|3976.5|3978.5|3977|3977|3975.5|1121
1630653380000|2021-09-03 07:16:20||3977||3976.5||3977||3976.5|365
1630653390000|2021-09-03 07:16:30|3977||3977||3977||3977||47
1630653400000|2021-09-03 07:16:40|3976.5|3976|3976.5|3975.5|3976.5|3976|3976|3975.5|1250
1630653410000|2021-09-03 07:16:50|3977|3976|3977.5|3977|3977.5|3977|3977|3976|1217
1630653420000|2021-09-03 07:17:00|3978|3977.5|3979|3977.5|3979|3977.5|3978|3977.5|281
1630653430000|2021-09-03 07:17:10|3979.5|3978|3979.5|3978.5|3980|3978.5|3979|3978|202
1630653440000|2021-09-03 07:17:20|3980|3979|3981.5|3980|3981.5|3980.5|3979.5|3978.5|5463
1630653450000|2021-09-03 07:17:30||3980.5||3981||3981||3980.5|732
1630653460000|2021-09-03 07:17:40|3982|3981.5|3982.5|3982|3982.5|3982|3982|3981.5|1318
1630653470000|2021-09-03 07:17:50|3982|3981.5|3982.5|3981.5|3982.5|3982|3982|3981.5|1127
1630653480000|2021-09-03 07:18:00|3982|3981|3980|3979|3982.5|3981.5|3980|3979|7220
1630653490000|2021-09-03 07:18:10|3979.5|3979.5|3980|3979|3980|3979.5|3979.5|3979|1052
1630653500000|2021-09-03 07:18:20|3979|3978.5|3978.5|3978|3979|3978.5|3978.5|3977.5|2573
1630653510000|2021-09-03 07:18:30|3979|3978.5|3979|3978|3979|3978.5|3978.5|3978|1934
1630653540000|2021-09-03 07:19:00|3978.5|3978.5|3980|3979.5|3980|3979.5|3978.5|3978.5|1441
1630653550000|2021-09-03 07:19:10|3979.5|3979|3979.5|3978.5|3979.5|3979|3979|3978.5|1841
1630653560000|2021-09-03 07:19:20|3980.5|3979|3980.5|3979.5|3980.5|3979.5|3979.5|3978.5|214
1630653570000|2021-09-03 07:19:30|||||||||229
1630653580000|2021-09-03 07:19:40|3981.5|3980|3981|3980.5|3981.5|3980.5|3981|3980|113
1630653590000|2021-09-03 07:19:50||3980||3980.5||3980.5||3980|0
1630653600000|2021-09-03 07:20:00|3981.5|3980|3981|3980.5|3981.5|3980.5|3980.5|3980|520
1630653610000|2021-09-03 07:20:10|3980.5|3980|3982|3981|3982|3981|3980.5|3980|1708
1630653620000|2021-09-03 07:20:20|3982.5||3982||3982.5||3982||393
1630653630000|2021-09-03 07:20:30|3982.5||3982.5||3982.5||3982.5||125
1630653640000|2021-09-03 07:20:40|3982||3982.5||3982.5||3982||0
1630653650000|2021-09-03 07:20:50|3982||3982||3982||3982||5
1630653660000|2021-09-03 07:21:00||3981.5||3981||3981.5||3981|501
1630653670000|2021-09-03 07:21:10|3982.5|3981.5|3984|3983.5|3984.5|3983.5|3982.5|3981.5|1416
1630653680000|2021-09-03 07:21:20|3983.5|3983|3984|3983.5|3984|3983.5|3983.5|3983|625
1630653690000|2021-09-03 07:21:30|3984.5|3984|3985|3983.5|3985|3984|3984.5|3983.5|1063
1630653700000|2021-09-03 07:21:40||3984||3983.5||3984||3983.5|100
1630653720000|2021-09-03 07:22:00|3984.5|3984|3984.5|3983.5|3984.5|3984|3984|3983.5|552
1630653730000|2021-09-03 07:22:10||3984||3983.5||3984||3983.5|431
1630653740000|2021-09-03 07:22:20|3985|3984|3985|3984|3985|3984|3985|3983.5|197
1630653750000|2021-09-03 07:22:30|3985.5|3984.5|3986|3985|3986|3985|3985.5|3984|5287
1630653760000|2021-09-03 07:22:40|3986.5|3985.5|3986.5|3985.5|3987|3986|3986|3985.5|5931
1630653770000|2021-09-03 07:22:50|3986|3986|3987.5|3986|3987.5|3986.5|3986|3985.5|2152
1630653780000|2021-09-03 07:23:00|3987|3986.5|3989|3987.5|3989|3987.5|3987|3986.5|392
1630653790000|2021-09-03 07:23:10|3988.5|3987|3987|3986|3989|3987|3986|3985.5|5737
1630653800000|2021-09-03 07:23:20|3987.5||3987||3987.5||3987||0
1630653810000|2021-09-03 07:23:30|||||||||364
1630653820000|2021-09-03 07:23:40|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|598
1630653830000|2021-09-03 07:23:50|3987|3986|3987|3986|3987|3986|3987|3986|524
1630653840000|2021-09-03 07:24:00|3987.5|3986.5|3986.5|3985.5|3987.5|3986.5|3986|3985.5|3686
1630653850000|2021-09-03 07:24:10|||||||||678
1630653870000|2021-09-03 07:24:30|3986|3985|3986.5|3985|3986.5|3985|3985|3984|4493
1630653880000|2021-09-03 07:24:40|3986||3986||3986||3986||0
1630653890000|2021-09-03 07:24:50|||||||||402
1630653900000|2021-09-03 07:25:00|3986.5|3985.5|3987|3986.5|3987|3986.5|3986.5|3985|989
1630653910000|2021-09-03 07:25:10|3986.5|3986|3986.5|3985|3986.5|3986|3986|3985|1737
1630653920000|2021-09-03 07:25:20|3986||3985.5||3986||3985.5||1755
1630653940000|2021-09-03 07:25:40|3986|3985.5|3986.5|3985.5|3986.5|3985.5|3986|3985.5|807
1630653960000|2021-09-03 07:26:00|3986|3985|3986.5|3985.5|3986.5|3985.5|3985.5|3985|1266
1630653970000|2021-09-03 07:26:10|||||||||100
1630653990000|2021-09-03 07:26:30|3986|3986|3986.5|3985.5|3986.5|3986|3986|3985.5|198
1630654000000|2021-09-03 07:26:40|3986|3985|3986|3985|3986|3985|3985.5|3985|2007
1630654010000|2021-09-03 07:26:50|3986.5|3985.5|3986.5|3986|3986.5|3986|3986.5|3985.5|325
1630654020000|2021-09-03 07:27:00|3987|3986.5|3987|3986|3987|3986.5|3986.5|3986|1517
1630654030000|2021-09-03 07:27:10|3986.5|3985.5|3985|3984.5|3986.5|3986|3985|3984|2152
1630654040000|2021-09-03 07:27:20|3985.5|3985|3986|3985|3986|3985|3985.5|3985|375
1630654050000|2021-09-03 07:27:30|3986.5|3985.5|3987|3986|3987|3986|3986|3985.5|123
1630654060000|2021-09-03 07:27:40|||||||||12
1630654070000|2021-09-03 07:27:50|||||||||293
1630654080000|2021-09-03 07:28:00|3986.5|3985.5|3985.5|3984.5|3986.5|3986|3985|3984.5|3648
1630654100000|2021-09-03 07:28:20|3985|3984|3985|3984.5|3985|3984.5|3984.5|3984|1221
1630654110000|2021-09-03 07:28:30|3985.5|3985|3985.5|3985|3986.5|3986|3985.5|3985|1665
1630654120000|2021-09-03 07:28:40|3985|3984.5|3986.5|3985.5|3986.5|3985.5|3985|3984.5|707
1630654130000|2021-09-03 07:28:50|3986|3985|3986|3985|3986|3985|3986|3985|599
1630654140000|2021-09-03 07:29:00|3985.5|3984.5|3986|3985|3986|3985|3985|3984.5|997
1630654160000|2021-09-03 07:29:20|||||||||34
1630654170000|2021-09-03 07:29:30|3985.5|3984.5|3984.5|3983.5|3986|3985|3984|3983.5|5714
1630654180000|2021-09-03 07:29:40|||||||||8
1630654190000|2021-09-03 07:29:50|3984|3984|3984.5|3983.5|3984.5|3984|3984|3983.5|166
1630654200000|2021-09-03 07:30:00|3984|3983|3984|3983|3984.5|3983|3983.5|3983|993
1630654210000|2021-09-03 07:30:10|3984.5|3984|3985|3984.5|3985.5|3984.5|3984.5|3984|1420
1630654220000|2021-09-03 07:30:20|3985.5|3985|3986|3985|3986|3985.5|3985.5|3985|457
1630654230000|2021-09-03 07:30:30|3985.5||3986||3986||3985.5||100
1630654240000|2021-09-03 07:30:40|3986.5|3985.5|3986.5|3985.5|3986.5|3985.5|3986|3985.5|303
1630654250000|2021-09-03 07:30:50|||||||||77
1630654260000|2021-09-03 07:31:00|3986||3986.5||3986.5||3986||0
1630654270000|2021-09-03 07:31:10|3986|3985|3985.5|3985|3986|3985.5|3985.5|3985|1773
1630654280000|2021-09-03 07:31:20|||||||||719
1630654290000|2021-09-03 07:31:30|3986|3985.5|3986.5|3985.5|3986.5|3985.5|3986|3985|696
1630654310000|2021-09-03 07:31:50|3987|3986|3987|3986|3987|3986|3987|3986|466
1630654320000|2021-09-03 07:32:00|3987.5|3986.5|3988|3987|3988.5|3987|3987.5|3986|604
1630654330000|2021-09-03 07:32:10|3988.5|3987.5|3988.5|3988|3989|3988|3988.5|3987.5|230
1630654340000|2021-09-03 07:32:20|3989|3987.5|3989|3988|3989.5|3988|3988.5|3987.5|1479
1630654360000|2021-09-03 07:32:40|3988.5|3987.5|3989|3988|3989|3988|3988|3987.5|3580
1630654370000|2021-09-03 07:32:50|3989.5|3988.5|3990|3989|3990|3989|3989.5|3988.5|1173
1630654380000|2021-09-03 07:33:00|3989.5|3988|3988.5|3987.5|3989.5|3989|3988.5|3987.5|4034
1630654390000|2021-09-03 07:33:10|3989|3988|3989.5|3988.5|3989.5|3988.5|3989|3988|961
1630654400000|2021-09-03 07:33:20|3989||3989.5||3989.5||3989||226
1630654410000|2021-09-03 07:33:30|||||||||2
1630654420000|2021-09-03 07:33:40|3990||3989.5||3990||3989.5||271
1630654440000|2021-09-03 07:34:00|3990|3989|3990.5|3990|3991|3990|3990|3989|1016
1630654450000|2021-09-03 07:34:10|3990|3989.5|3990.5|3989.5|3990.5|3989.5|3990|3989.5|1274
1630654470000|2021-09-03 07:34:30|3991|3990|3991|3990|3991.5|3990.5|3990.5|3990|3227
1630654480000|2021-09-03 07:34:40|3990.5|3989.5|3990.5|3989.5|3991|3989.5|3989.5|3989|3967
1630654490000|2021-09-03 07:34:50|3990|3989|3990.5|3989.5|3990.5|3989.5|3989|3988.5|7139
1630654500000|2021-09-03 07:35:00|3991|3990|3991|3990.5|3991.5|3990.5|3990.5|3989.5|2055
1630654510000|2021-09-03 07:35:10|3991.5|3990|3991|3990|3991.5|3990.5|3990.5|3990|1481
1630654520000|2021-09-03 07:35:20|3990.5||3991||3991||3990.5||0
1630654530000|2021-09-03 07:35:30|3990.5|3989.5|3990|3989.5|3990.5|3989.5|3989.5|3989|5450
1630654540000|2021-09-03 07:35:40|3990.5|3990|3990.5|3990|3990.5|3990|3990.5|3990|140
1630654550000|2021-09-03 07:35:50|3991|3990.5|3991|3990|3991|3990.5|3990.5|3990|585
1630654570000|2021-09-03 07:36:10|3991.5|3990.5|3991|3990|3992|3991|3991|3990|1370
1630654590000|2021-09-03 07:36:30|3990.5|3989.5|3990.5|3990|3991|3990|3990|3989.5|2421
1630654600000|2021-09-03 07:36:40|3990|3989.5|3990|3989.5|3990|3989.5|3990|3989.5|712
1630654610000|2021-09-03 07:36:50|3990.5|3989|3990.5|3989.5|3991|3990|3989.5|3988.5|5949
1630654620000|2021-09-03 07:37:00|3990|3990|3991|3990|3991|3990|3990|3990|903
1630654630000|2021-09-03 07:37:10|3990.5||3991||3991||3990.5||0
1630654640000|2021-09-03 07:37:20|3991.5|3990.5|3991|3990|3991.5|3990.5|3991|3990|632
1630654650000|2021-09-03 07:37:30|3990.5|3989.5|3989.5|3988.5|3991|3989.5|3989|3988.5|3485
1630654660000|2021-09-03 07:37:40|3989|3988|3988.5|3987.5|3989.5|3988.5|3988.5|3987.5|1248
1630654670000|2021-09-03 07:37:50|3988|3987|3988|3987|3988|3987|3987.5|3987|1002
1630654680000|2021-09-03 07:38:00|3987|3986.5|3987|3986|3987|3986.5|3987|3986|1019
1630654690000|2021-09-03 07:38:10|3986.5|3985.5|3986|3985|3986.5|3985.5|3985.5|3985|496
1630654710000|2021-09-03 07:38:30|3985.5|3984.5|3985|3984.5|3985.5|3984.5|3985|3984.5|141
1630654720000|2021-09-03 07:38:40|3984.5|3984|3985|3984|3985|3984|3984.5|3984|318
1630654750000|2021-09-03 07:39:10|3985.5|3984.5|3986|3985|3986.5|3985|3985.5|3984.5|2025
1630654760000|2021-09-03 07:39:20|||||||||318
1630654770000|2021-09-03 07:39:30|3986.5|3985.5|3987|3985.5|3987|3985.5|3986.5|3985.5|334
1630654780000|2021-09-03 07:39:40|3986.5||3987||3987||3986.5||182
1630654790000|2021-09-03 07:39:50|3987.5|3986|3987|3986|3987.5|3986.5|3986.5|3986|760
1630654800000|2021-09-03 07:40:00|3986.5|3986.5|3987|3986.5|3987.5|3986.5|3986.5|3986.5|928
1630654810000|2021-09-03 07:40:10|3986.5|3986|3986|3985|3987|3986|3986|3985|2611
1630654820000|2021-09-03 07:40:20||3985.5||3985.5||3985.5||3985|253
1630654830000|2021-09-03 07:40:30|||||||||34
1630654840000|2021-09-03 07:40:40|3985.5|3985|3986|3984.5|3986|3985|3984.5|3984|1880
1630654850000|2021-09-03 07:40:50|3985.5|3984|3985|3984|3985.5|3984.5|3984.5|3984|0
1630654870000|2021-09-03 07:41:10|3984.5|3983.5|3984.5|3983.5|3985|3983.5|3984|3983|854
1630654880000|2021-09-03 07:41:20|3985|3984|3985.5|3984.5|3985.5|3985|3985|3984|608
1630654890000|2021-09-03 07:41:30|3985||3985.5||3985.5||3985||0
1630654900000|2021-09-03 07:41:40|3986|3985|3986.5|3985.5|3986.5|3985.5|3986|3985|301
1630654910000|2021-09-03 07:41:50|3987|3986|3987.5|3986.5|3987.5|3986.5|3987|3986|2
1630654920000|2021-09-03 07:42:00|3987||3987.5||3987.5||3987||0
1630654930000|2021-09-03 07:42:10||3987||3987||3987||3987|0
1630654950000|2021-09-03 07:42:30|3988|3987.5|3988|3987|3988|3987.5|3988|3987|1115
1630654960000|2021-09-03 07:42:40|3988.5|3987.5|3988.5|3987|3988.5|3987.5|3988.5|3987|142
1630654970000|2021-09-03 07:42:50|3988||3988.5||3988.5||3988||0
1630654980000|2021-09-03 07:43:00|3989|3987.5|3989|3988|3989|3988|3989|3987.5|41
1630655000000|2021-09-03 07:43:20|3989.5|3988.5|3990.5|3989|3990.5|3989|3989.5|3988.5|781
1630655010000|2021-09-03 07:43:30|3990||3990.5||3990.5||3990||0
1630655030000|2021-09-03 07:43:50|3990|3989.5|3991|3990|3991|3990|3990|3989.5|243
1630655040000|2021-09-03 07:44:00|3991.5||3991.5||3991.5||3991.5||0
1630655050000|2021-09-03 07:44:10|3992|3990.5|3992.5|3991.5|3992.5|3991.5|3992|3990.5|846
1630655060000|2021-09-03 07:44:20|||||||||403
1630655070000|2021-09-03 07:44:30|3993|3992|3992.5|3991.5|3993.5|3992|3992|3991.5|983
1630655080000|2021-09-03 07:44:40|||||||||65
1630655090000|2021-09-03 07:44:50|3992|3991|3992.5|3991.5|3992.5|3991.5|3991.5|3991|3696
1630655100000|2021-09-03 07:45:00|3993|3992|3992.5|3991.5|3993.5|3992.5|3992|3991.5|338
1630655110000|2021-09-03 07:45:10|3993|3992|3993|3992|3993|3992|3993|3992|845
1630655120000|2021-09-03 07:45:20|||||||||396
1630655130000|2021-09-03 07:45:30|3993.5|3991.5|3992.5|3992|3993.5|3992|3992|3991.5|1380
1630655140000|2021-09-03 07:45:40|3993|3991.5|3993|3992|3993|3992.5|3992.5|3991.5|406
1630655150000|2021-09-03 07:45:50|3992.5|3991.5|3991.5|3991|3992.5|3991.5|3991.5|3991|3793
1630655160000|2021-09-03 07:46:00|3991|3990.5|3991|3990|3991|3990.5|3990.5|3990|1102
1630655170000|2021-09-03 07:46:10|3990.5|3989.5|3990.5|3989.5|3990.5|3989.5|3990|3989.5|1217
1630655180000|2021-09-03 07:46:20|3990||3990.5||3990.5||3990||500
1630655190000|2021-09-03 07:46:30|3990|3989|3990|3989|3990|3989|3989.5|3989|1512
1630655200000|2021-09-03 07:46:40|||||||||200
1630655210000|2021-09-03 07:46:50|3990.5|3989.5|3991|3990|3991|3990.5|3990.5|3989.5|1911
1630655220000|2021-09-03 07:47:00||3990.5||3990.5||3990.5||3990.5|106
1630655230000|2021-09-03 07:47:10|3991.5|3991|3992.5|3991|3992.5|3991|3991|3990.5|606
1630655240000|2021-09-03 07:47:20|||||||||2
1630655250000|2021-09-03 07:47:30|3992||3992||3992||3992||2
1630655260000|2021-09-03 07:47:40|3991.5|3990.5|3991.5|3990.5|3992|3990.5|3990.5|3990|3768
1630655280000|2021-09-03 07:48:00|3992|3991|3992|3991|3992|3991.5|3991.5|3991|1569
1630655290000|2021-09-03 07:48:10|3991.5||3992||3992||3991.5||0
1630655300000|2021-09-03 07:48:20|3992.5|3991.5|3992.5|3991.5|3992.5|3991.5|3992.5|3991.5|2210
1630655310000|2021-09-03 07:48:30|3993|3992|3993|3992.5|3994|3993|3993|3992|969
1630655320000|2021-09-03 07:48:40|3993.5|3993|3993.5|3992.5|3993.5|3993|3993|3992.5|490
1630655330000|2021-09-03 07:48:50|3994|3992|3993.5|3992.5|3994|3992.5|3992.5|3992|2864
1630655340000|2021-09-03 07:49:00|3993|3993|3994.5|3993|3994.5|3993.5|3993|3993|661
1630655350000|2021-09-03 07:49:10|3994|3993.5|3994|3993.5|3994|3993.5|3994|3993.5|762
1630655360000|2021-09-03 07:49:20|3994.5||3994||3994.5||3994||0
1630655370000|2021-09-03 07:49:30|3994.5|3994|3994|3993|3994.5|3994|3994|3993|2708
1630655380000|2021-09-03 07:49:40|3993.5|3992.5|3993|3992.5|3993.5|3993|3992.5|3992|2218
1630655390000|2021-09-03 07:49:50|3992.5|3992|3993|3992|3993|3992|3992.5|3992|248
1630655400000|2021-09-03 07:50:00|3992.5|3992.5|3993|3992|3993|3992.5|3992.5|3992|1578
1630655410000|2021-09-03 07:50:10|3992.5|3992.5|3992.5|3992|3993|3992.5|3992.5|3992|310
1630655420000|2021-09-03 07:50:20|3993|3991.5|3991.5|3991|3993|3991.5|3991.5|3991|1244
1630655430000|2021-09-03 07:50:30|3991|3990.5|3991.5|3990.5|3991.5|3990.5|3991|3990.5|148
1630655460000|2021-09-03 07:51:00||3991||3990.5||3991||3990.5|0
1630655470000|2021-09-03 07:51:10|3992|3991|3992.5|3991.5|3992.5|3991.5|3992|3991|384
1630655480000|2021-09-03 07:51:20|3993|3991|3993.5|3993|3993.5|3993|3993|3991|556
1630655490000|2021-09-03 07:51:30|3993|3992.5|3993|3992|3993|3992.5|3992.5|3992|356
1630655500000|2021-09-03 07:51:40|3992.5|3992.5|3993|3992|3993|3992.5|3992.5|3992|453
1630655510000|2021-09-03 07:51:50|||||||||50
1630655520000|2021-09-03 07:52:00|3993.5|3992.5|3992|3991.5|3993.5|3993|3992|3991|3731
1630655530000|2021-09-03 07:52:10|3992.5|3992|3993|3992|3993|3992|3992.5|3992|1504
1630655540000|2021-09-03 07:52:20|3992.5|3991.5|3992|3991|3992.5|3991.5|3991.5|3991|472
1630655550000|2021-09-03 07:52:30|3992.5|3991.5|3992.5|3991.5|3992.5|3991.5|3992.5|3991|324
1630655570000|2021-09-03 07:52:50|3992|3991|3991|3990|3992.5|3991|3990.5|3990|2097
1630655580000|2021-09-03 07:53:00|3991.5|3990.5|3992|3991|3992|3991|3991.5|3990|525
1630655610000|2021-09-03 07:53:30|3992.5|3991.5|3991.5|3991|3992.5|3991.5|3991.5|3991|1436
1630655620000|2021-09-03 07:53:40|3991|3990.5|3990.5|3990|3991|3990.5|3990.5|3990|870
1630655640000|2021-09-03 07:54:00|3991|3990.5|3991|3990|3991|3990.5|3991|3990|299
1630655650000|2021-09-03 07:54:10|3990.5|3989.5|3990|3989.5|3990.5|3990|3990|3989.5|1181
1630655660000|2021-09-03 07:54:20|3990.5||3990.5||3990.5||3990.5||0
1630655670000|2021-09-03 07:54:30|3990|3990|3990.5|3989.5|3990.5|3990|3990|3989.5|611
1630655680000|2021-09-03 07:54:40|3990|3989|3990.5|3989.5|3990.5|3989.5|3989.5|3989|2210
1630655690000|2021-09-03 07:54:50|3990|3990|3990.5|3989.5|3990.5|3990|3990|3989.5|216
1630655700000|2021-09-03 07:55:00|||||||||103
1630655710000|2021-09-03 07:55:10|3991|3990|3991|3990.5|3991|3990.5|3991|3990|884
1630655720000|2021-09-03 07:55:20|3991.5|3991|3991.5|3991|3991.5|3991|3991.5|3990.5|544
1630655730000|2021-09-03 07:55:30|3991|3990.5|3991.5|3990.5|3991.5|3991|3991|3990.5|651
1630655760000|2021-09-03 07:56:00|||||||||300
1630655770000|2021-09-03 07:56:10|3992|3991|3991.5|3991|3992|3991|3991.5|3990.5|637
1630655780000|2021-09-03 07:56:20||3990.5||3991||3991||3990.5|0
1630655790000|2021-09-03 07:56:30|3991|3990.5|3991.5|3990.5|3991.5|3990.5|3991|3990.5|65
1630655800000|2021-09-03 07:56:40||3991||3991||3991||3991|0
1630655810000|2021-09-03 07:56:50|3991|3990.5|3991|3990.5|3991.5|3990.5|3991|3990.5|1984
1630655820000|2021-09-03 07:57:00|||||||||855
1630655830000|2021-09-03 07:57:10|||||||||166
1630655840000|2021-09-03 07:57:20|3991.5|3991|3992|3991|3992|3991|3991.5|3991|907
1630655850000|2021-09-03 07:57:30||3991.5||3991||3991.5||3991|0
1630655860000|2021-09-03 07:57:40|3992.5|3991.5|3993|3992|3993|3992|3992.5|3991.5|244
1630655870000|2021-09-03 07:57:50|3992.5|3992.5|3992.5|3992|3993|3992.5|3992.5|3992|557
1630655880000|2021-09-03 07:58:00|3993|3992.5|3993|3992|3993|3992.5|3992.5|3992|257
1630655900000|2021-09-03 07:58:20|3993.5|3992.5|3993.5|3993|3993.5|3993|3993.5|3992.5|862
1630655910000|2021-09-03 07:58:30|3994|3993.5|3994|3993|3994|3993.5|3994|3993|392
1630655920000|2021-09-03 07:58:40|3993.5|3993.5|3993.5|3992.5|3993.5|3993.5|3993|3992.5|4035
1630655930000|2021-09-03 07:58:50||3993||3992.5||3993||3992.5|420
1630655940000|2021-09-03 07:59:00||3993||3992.5||3993||3992.5|174
1630655970000|2021-09-03 07:59:30|3994|3993|3994|3993|3994|3993.5|3994|3993|797
1630655980000|2021-09-03 07:59:40|3994.5|3993.5|3994.5|3994|3994.5|3994|3994.5|3993.5|698
1630655990000|2021-09-03 07:59:50|3994|3993.5|3994.5|3994|3994.5|3994|3994|3993.5|738
1630656000000|2021-09-03 08:00:00|3994|3993.5|3994|3993.5|3994.5|3993.5|3994|3993.5|1382
1630656010000|2021-09-03 08:00:10|3993.5|3993|3993|3992.5|3993.5|3993|3993|3992.5|1990
1630656020000|2021-09-03 08:00:20|3993.5||3993.5||3993.5||3993.5||201
1630656050000|2021-09-03 08:00:50|3994|3993|3994.5|3993.5|3994.5|3993.5|3993.5|3993|200
1630656060000|2021-09-03 08:01:00|3994||3994.5||3994.5||3994||100
1630656070000|2021-09-03 08:01:10|3994|3993|3993.5|3993|3994|3993.5|3993.5|3993|1721
1630656080000|2021-09-03 08:01:20|3993|3992.5|3993.5|3992.5|3993.5|3992.5|3993|3992.5|105
1630656090000|2021-09-03 08:01:30|3993|3992|3993|3992|3993|3992|3992.5|3992|270
1630656100000|2021-09-03 08:01:40|3992.5|3991.5|3993|3992|3993|3992|3992|3991.5|1569
1630656120000|2021-09-03 08:02:00|3993.5|3992.5|3993.5|3992|3993.5|3993|3993|3992|1171
1630656140000|2021-09-03 08:02:20|3994|3992.5|3994.5|3993.5|3994.5|3993.5|3993.5|3992|585
1630656160000|2021-09-03 08:02:40|3995|3994|3995|3994.5|3995|3994.5|3994|3993.5|1476
1630656170000|2021-09-03 08:02:50|3994.5|3994|3995|3994|3995|3994.5|3994|3993.5|1426
1630656180000|2021-09-03 08:03:00|3994.5|3993.5|3994|3993|3995|3993.5|3994|3993|1008
1630656200000|2021-09-03 08:03:20|3993.5||3994||3994||3993.5||8
1630656210000|2021-09-03 08:03:30||3993.5||3993||3993.5||3993|396
1630656230000|2021-09-03 08:03:50|3994.5|3993.5|3995.5|3994.5|3995.5|3995|3994.5|3993.5|4723
1630656240000|2021-09-03 08:04:00|3995|3995|3995|3994|3995|3995|3995|3994|1947
1630656250000|2021-09-03 08:04:10|3995.5|3994.5|3994.5|3993.5|3995.5|3994.5|3994|3993.5|1648
1630656260000|2021-09-03 08:04:20|3994||3994||3994.5||3994||0
1630656270000|2021-09-03 08:04:30|3994.5|3993|3993.5|3993|3994.5|3993.5|3993.5|3993|1063
1630656280000|2021-09-03 08:04:40|3994||3994||3994||3994||373
1630656290000|2021-09-03 08:04:50|3993.5|3993.5|3994|3993|3994|3993.5|3993.5|3993|451
1630656300000|2021-09-03 08:05:00|3993.5|3992.5|3992.5|3991.5|3993.5|3992.5|3992|3991|2831
1630656310000|2021-09-03 08:05:10|3993|3992|3994|3993|3994|3993|3993|3992|724
1630656320000|2021-09-03 08:05:20|3993.5||3994||3994||3993.5||354
1630656340000|2021-09-03 08:05:40||3993.5||3993||3993.5||3993|295
1630656350000|2021-09-03 08:05:50|3993.5|3992.5|3992.5|3992|3993.5|3992.5|3992|3991.5|2925
1630656360000|2021-09-03 08:06:00|3993|3992.5|3993.5|3993|3993.5|3993|3993|3992.5|513
1630656370000|2021-09-03 08:06:10|3993|3992.5|3993|3992|3993|3992.5|3993|3992|1325
1630656380000|2021-09-03 08:06:20|3993.5|3992.5|3993.5|3993|3994|3993|3993|3992.5|1099
1630656390000|2021-09-03 08:06:30|3994|3993.5|3994|3993|3994|3993.5|3994|3993|351
1630656410000|2021-09-03 08:06:50|3994.5|3993.5|3995|3994|3995|3994|3994.5|3993.5|598
1630656430000|2021-09-03 08:07:10|3995.5|3994.5|3995|3994|3995.5|3994.5|3994.5|3994|1021
1630656440000|2021-09-03 08:07:20|3994.5||3995||3995||3994.5||0
1630656450000|2021-09-03 08:07:30|3994.5||3995||3995||3994.5||0
1630656460000|2021-09-03 08:07:40|3994.5|3993.5|3994.5|3993.5|3995|3994|3994|3993.5|2923
1630656470000|2021-09-03 08:07:50||3994||3994||3994||3994|0
1630656480000|2021-09-03 08:08:00|3995|3994.5|3995|3994.5|3995.5|3994.5|3994.5|3994|693
1630656490000|2021-09-03 08:08:10|||||||||581
1630656500000|2021-09-03 08:08:20|3995.5|3995|3995.5|3995|3995.5|3995|3995.5|3995|717
1630656510000|2021-09-03 08:08:30|||||||||63
1630656520000|2021-09-03 08:08:40|||||||||200
1630656530000|2021-09-03 08:08:50|3996|3995.5|3996|3995|3996|3995.5|3996|3995|410
1630656540000|2021-09-03 08:09:00|||||||||150
1630656550000|2021-09-03 08:09:10||3995.5||3995||3995.5||3995|200
1630656560000|2021-09-03 08:09:20|3995.5|3994.5|3996|3995|3996|3995.5|3995.5|3994.5|1586
1630656570000|2021-09-03 08:09:30||3995.5||3995||3995.5||3995|394
1630656580000|2021-09-03 08:09:40|3995.5||3996||3996||3995.5||0
1630656590000|2021-09-03 08:09:50||3995.5||3995||3995.5||3995|276
1630656600000|2021-09-03 08:10:00|3995.5|3994.5|3995.5|3994.5|3996|3994.5|3995|3994.5|1894
1630656610000|2021-09-03 08:10:10|||||||||24
1630656620000|2021-09-03 08:10:20|3995|3994|3995|3994|3995|3994|3995|3994|935
1630656640000|2021-09-03 08:10:40|||||||||500
1630656650000|2021-09-03 08:10:50|3994.5||3994.5||3994.5||3994.5||103
1630656660000|2021-09-03 08:11:00|3995|3994.5|3995.5|3994|3995.5|3994.5|3995|3994|274
1630656680000|2021-09-03 08:11:20|3994.5||3995.5||3995.5||3994.5||0
1630656700000|2021-09-03 08:11:40|3995|3994.5|3995|3994.5|3995.5|3995|3995|3994|497
1630656710000|2021-09-03 08:11:50|3994.5|3994|3994.5|3994|3994.5|3994|3994.5|3994|285
1630656720000|2021-09-03 08:12:00|3995|3993.5|3993.5|3993|3995|3993.5|3993.5|3993|2393
1630656730000|2021-09-03 08:12:10|3993|3992.5|3992.5|3991.5|3993|3992.5|3992.5|3991.5|1491
1630656740000|2021-09-03 08:12:20|3992|3991|3991.5|3990.5|3992|3991|3991|3990.5|729
1630656750000|2021-09-03 08:12:30|3992|3991|3992.5|3991.5|3992.5|3991.5|3992|3991|502
1630656760000|2021-09-03 08:12:40||3991||3992||3992||3991|0
1630656770000|2021-09-03 08:12:50|3993|3991.5|3992.5|3991.5|3993|3992|3992|3991.5|1092
1630656780000|2021-09-03 08:13:00|3993|3992|3993.5|3992.5|3993.5|3992.5|3993|3992|395
1630656790000|2021-09-03 08:13:10|3993|3992|3993.5|3992|3993.5|3992|3993|3992|154
1630656800000|2021-09-03 08:13:20||3992.5||3992.5||3992.5||3992.5|156
1630656810000|2021-09-03 08:13:30|3993|3993|3993.5|3992.5|3993.5|3993|3993|3992.5|1
1630656830000|2021-09-03 08:13:50|3993||3993||3993||3993||110
1630656840000|2021-09-03 08:14:00|3993.5|3992|3993|3992.5|3993.5|3992.5|3993|3992|4
1630656850000|2021-09-03 08:14:10|3993.5||3993||3993.5||3993||209
1630656870000|2021-09-03 08:14:30||3992||3992||3992||3992|1362
1630656890000|2021-09-03 08:14:50||3992.5||3992||3992.5||3992|173
1630656900000|2021-09-03 08:15:00|3993.5|3992.5|3992.5|3992|3993.5|3993|3992.5|3992|1235
1630656910000|2021-09-03 08:15:10|3993|3992.5|3993|3992.5|3993|3992.5|3993|3992|0
1630656920000|2021-09-03 08:15:20||3992||3992.5||3992.5||3992|10
1630656930000|2021-09-03 08:15:30|3993.5|3993|3993.5|3993|3993.5|3993|3993.5|3993|209
1630656940000|2021-09-03 08:15:40|||||||||137
1630656950000|2021-09-03 08:15:50|3994|3993.5|3994|3993|3994|3993.5|3994|3993|794
1630656960000|2021-09-03 08:16:00||3993.5||3993.5||3993.5||3993|422
1630656970000|2021-09-03 08:16:10||3993||3993||3993||3993|490
1630656980000|2021-09-03 08:16:20|3993.5|3992.5|3993.5|3992.5|3994|3993|3993|3992.5|2327
1630656990000|2021-09-03 08:16:30|3993|3992|3992.5|3991|3993|3992.5|3992|3991|1865
1630657000000|2021-09-03 08:16:40||3991.5||3991||3991.5||3991|0
1630657010000|2021-09-03 08:16:50|3992|3990.5|3991.5|3990.5|3992|3990.5|3991.5|3990.5|289
1630657040000|2021-09-03 08:17:20||3991||3990.5||3991||3990.5|348
1630657050000|2021-09-03 08:17:30|3992|3991|3992|3991|3992|3991|3992|3991|2
1630657060000|2021-09-03 08:17:40|3991.5|3991.5|3991.5|3991|3992|3991.5|3991.5|3990.5|415
1630657070000|2021-09-03 08:17:50|3992||3992||3992||3991.5||196
1630657080000|2021-09-03 08:18:00|3991.5||3992||3992||3991.5||0
1630657090000|2021-09-03 08:18:10||3991.5||3991||3991.5||3991|390
1630657100000|2021-09-03 08:18:20|||||||||166
1630657120000|2021-09-03 08:18:40|3992.5|3991.5|3992.5|3992|3992.5|3992|3992.5|3991.5|615
1630657130000|2021-09-03 08:18:50|||||||||617
1630657140000|2021-09-03 08:19:00|3993|3992.5|3993.5|3992.5|3993.5|3992.5|3993|3992.5|820
1630657150000|2021-09-03 08:19:10|3993||3993||3993||3993||0
1630657160000|2021-09-03 08:19:20|3992.5|3992|3992|3991.5|3992.5|3992|3992|3991.5|2915
1630657170000|2021-09-03 08:19:30|3992.5||3992.5||3992.5||3992.5||4
1630657190000|2021-09-03 08:19:50|3992|3991|3992|3991.5|3992.5|3992|3991.5|3991|2622
1630657200000|2021-09-03 08:20:00|3992.5|3992|3992|3991.5|3992.5|3992|3992|3991.5|295
1630657210000|2021-09-03 08:20:10|3992.5|3992|3992|3991.5|3992.5|3992|3992|3991.5|93
1630657220000|2021-09-03 08:20:20|3992.5|3992|3992.5|3991.5|3992.5|3992|3992.5|3991.5|136
1630657230000|2021-09-03 08:20:30|3993|3992|3993|3992|3993|3992|3993|3992|331
1630657240000|2021-09-03 08:20:40|3992.5||3993||3993||3992.5||106
1630657250000|2021-09-03 08:20:50|3993.5|3992.5|3993|3992|3993.5|3992.5|3992.5|3992|2817
1630657260000|2021-09-03 08:21:00|3992.5|3991.5|3992.5|3991.5|3992.5|3992|3992.5|3991.5|459
1630657270000|2021-09-03 08:21:10|3992|3992|3992|3991.5|3992.5|3992|3992|3991.5|500
1630657280000|2021-09-03 08:21:20|3992.5||3992||3992.5||3992||72
1630657290000|2021-09-03 08:21:30|3992.5||3992.5||3992.5||3992.5||0
1630657300000|2021-09-03 08:21:40|3993|3992|3992.5|3992|3993.5|3992.5|3992.5|3991.5|662
1630657310000|2021-09-03 08:21:50|3992|3991.5|3992.5|3991.5|3992.5|3991.5|3992|3991.5|428
1630657320000|2021-09-03 08:22:00|||||||||88
1630657330000|2021-09-03 08:22:10||3992||3992||3992||3992|28
1630657340000|2021-09-03 08:22:20|3993|3992.5|3993.5|3992|3993.5|3992.5|3993|3992|134
1630657350000|2021-09-03 08:22:30|3993||3993.5||3993.5||3993||0
1630657370000|2021-09-03 08:22:50||3992.5||3993||3993||3992.5|357
1630657380000|2021-09-03 08:23:00|3994|3993.5|3994|3993|3994|3993.5|3994|3993|132
1630657390000|2021-09-03 08:23:10|||||||||31
1630657400000|2021-09-03 08:23:20|3993.5|3992.5|3993.5|3992.5|3993.5|3993|3993|3992.5|3699
1630657410000|2021-09-03 08:23:30|3994|3993|3993.5|3992.5|3994|3993|3993.5|3992.5|182
1630657430000|2021-09-03 08:23:50|||||||||170
1630657440000|2021-09-03 08:24:00|3993|3993|3992.5|3991.5|3993.5|3993|3992|3991.5|2858
1630657450000|2021-09-03 08:24:10|3992||3992.5||3992.5||3992||427
1630657460000|2021-09-03 08:24:20|3992||3992.5||3992.5||3992||0
1630657470000|2021-09-03 08:24:30|3992|3991|3992|3991.5|3992.5|3991.5|3991.5|3991|491
1630657480000|2021-09-03 08:24:40|||||||||630
1630657490000|2021-09-03 08:24:50||3991||3991||3991||3991|462
1630657500000|2021-09-03 08:25:00|3992.5|3991.5|3992.5|3992|3992.5|3992|3992.5|3991.5|797
1630657520000|2021-09-03 08:25:20|3993|3992.5|3993|3992|3993|3992.5|3993|3992|482
1630657530000|2021-09-03 08:25:30|3993.5|3992.5|3993|3992.5|3993.5|3992.5|3993|3992.5|226
1630657540000|2021-09-03 08:25:40|3992.5|3992|3993|3992|3993|3992.5|3992.5|3992|1
1630657550000|2021-09-03 08:25:50||3992.5||3992||3992.5||3992|555
1630657560000|2021-09-03 08:26:00|3992.5|3991.5|3991.5|3990.5|3992.5|3992|3991.5|3990.5|3489
1630657580000|2021-09-03 08:26:20|3992|3991|3992|3991.5|3992|3991.5|3992|3991|349
1630657590000|2021-09-03 08:26:30|3992.5|3992|3992.5|3992|3993|3992|3992.5|3991.5|153
1630657600000|2021-09-03 08:26:40|3993|3992.5|3993.5|3993|3993.5|3993|3993|3992.5|256
1630657620000|2021-09-03 08:27:00|||||||||327
1630657630000|2021-09-03 08:27:10|3994||3993.5||3994||3993.5||0
1630657640000|2021-09-03 08:27:20|3994|3993.5|3994.5|3993.5|3994.5|3993.5|3994|3993.5|793
1630657650000|2021-09-03 08:27:30|3994|3993|3993|3992.5|3994|3993|3993|3992.5|989
1630657660000|2021-09-03 08:27:40|3992.5|3992|3992|3991.5|3992.5|3992|3992|3991.5|2504
1630657670000|2021-09-03 08:27:50|3992.5|3992|3993|3992|3993|3992.5|3992.5|3992|337
1630657680000|2021-09-03 08:28:00|3992.5|3992.5|3993.5|3992.5|3993.5|3992.5|3992.5|3992|109
1630657700000|2021-09-03 08:28:20|3993||3993||3993.5||3993||0
1630657710000|2021-09-03 08:28:30|3993.5|3993|3993.5|3992.5|3993.5|3993|3993.5|3992.5|38
1630657730000|2021-09-03 08:28:50|3994||3993.5||3994||3993||917
1630657740000|2021-09-03 08:29:00|3993||3993||3993||3993||0
1630657750000|2021-09-03 08:29:10|3992.5|3992|3992.5|3991.5|3992.5|3992|3992|3991.5|2335
1630657770000|2021-09-03 08:29:30|||||||||211
1630657790000|2021-09-03 08:29:50|3992|3992|3992.5|3991.5|3992.5|3992|3992|3991.5|322
1630657800000|2021-09-03 08:30:00|3992|3992|3993|3992.5|3993|3992.5|3992|3991.5|2367
1630657810000|2021-09-03 08:30:10|3993.5|3993|3993|3992|3993.5|3993|3992.5|3992|1611
1630657820000|2021-09-03 08:30:20||3992.5||3992.5||3992.5||3992.5|108
1630657830000|2021-09-03 08:30:30|3992.5|3992|3993|3992.5|3993|3992.5|3992.5|3992|414
1630657840000|2021-09-03 08:30:40|3993.5|3993|3993.5|3992.5|3993.5|3993|3993.5|3992.5|382
1630657880000|2021-09-03 08:31:20|||||||||396
1630657890000|2021-09-03 08:31:30||3993||3993||3993||3993|6
1630657900000|2021-09-03 08:31:40||3992.5||3992.5||3993||3992.5|317
1630657910000|2021-09-03 08:31:50||3993||3992.5||3993||3992.5|357
1630657920000|2021-09-03 08:32:00|||||||||140
1630657930000|2021-09-03 08:32:10||3993||3992.5||3993||3992.5|460
1630657940000|2021-09-03 08:32:20|3994|3993|3994|3993.5|3994.5|3993.5|3994|3992.5|2677
1630657950000|2021-09-03 08:32:30|3994.5|3994|3995|3994|3995.5|3994.5|3994|3993.5|1296
1630657960000|2021-09-03 08:32:40|3994.5|3994.5|3995|3994.5|3995|3994.5|3994.5|3994|1405
1630657970000|2021-09-03 08:32:50|3995.5|3995|3995.5|3995|3995.5|3995|3995.5|3995|1662
1630657980000|2021-09-03 08:33:00|3996|3995.5|3994.5|3994|3996|3995.5|3994.5|3993.5|5482
1630657990000|2021-09-03 08:33:10|3994|3993.5|3994.5|3993.5|3994.5|3993.5|3994|3993.5|173
1630658020000|2021-09-03 08:33:40|3995|3994|3995.5|3994.5|3995.5|3994.5|3995|3994|1394
1630658040000|2021-09-03 08:34:00|3995|3994|3995|3994|3995|3994|3994.5|3994|1078
1630658050000|2021-09-03 08:34:10|3995.5|3994.5|3995.5|3994.5|3995.5|3994.5|3995|3994.5|0
1630658060000|2021-09-03 08:34:20|3995|3994|3995.5|3994.5|3995.5|3994.5|3995|3994|556
1630658100000|2021-09-03 08:35:00|||||||||195
1630658110000|2021-09-03 08:35:10|3996|3995|3995.5|3995|3996|3995.5|3995.5|3995|964
1630658120000|2021-09-03 08:35:20|3996|3995.5|3996|3995.5|3996|3995.5|3995.5|3995.5|567
1630658130000|2021-09-03 08:35:30|3995.5|3995|3997|3996.5|3997|3996.5|3995.5|3995|2387
1630658140000|2021-09-03 08:35:40|3997.5|3997|3997.5|3997|3997.5|3997|3997|3997|976
1630658150000|2021-09-03 08:35:50|||||||||300
1630658160000|2021-09-03 08:36:00|3998|3997.5|3999|3998|3999|3998|3998|3997.5|2885
1630658170000|2021-09-03 08:36:10||3998.5||3998.5||3998.5||3998.5|0
1630658180000|2021-09-03 08:36:20|3999.5||3999.5||3999.5||3999||159
1630658190000|2021-09-03 08:36:30|||||||||267
1630658200000|2021-09-03 08:36:40||3999||3999||3999||3998.5|226
1630658210000|2021-09-03 08:36:50|4000||4000||4000||4000||80
1630658220000|2021-09-03 08:37:00|||||||||848
1630658230000|2021-09-03 08:37:10|4000.5|3999.5|4000|3999|4000.5|4000|4000|3999|2291
1630658240000|2021-09-03 08:37:20|3999.5|3999.5|4000.5|4000|4001|4000.5|3999.5|3999.5|3995
1630658250000|2021-09-03 08:37:30|4001|4000.5|4001|4000.5|4001|4000.5|4001|4000.5|1786
1630658260000|2021-09-03 08:37:40|4001.5|4001|4001.5|4001|4002|4001.5|4001.5|4001|2947
1630658270000|2021-09-03 08:37:50|4002||4002||4002||4001.5||50
1630658280000|2021-09-03 08:38:00|4001.5|4001.5|4002|4001|4002|4001.5|4001.5|4001|909
1630658290000|2021-09-03 08:38:10|4001.5|4001.5|4002|4001.5|4002|4001.5|4001.5|4001.5|84
1630658300000|2021-09-03 08:38:20|4002.5|4002|4002|4001.5|4002.5|4002|4002|4001.5|370
1630658310000|2021-09-03 08:38:30|4002.5|4002|4002.5|4001.5|4002.5|4002|4002.5|4001.5|1060
1630658320000|2021-09-03 08:38:40|4002|4002|4001|4000.5|4002.5|4002|4001|4000|5021
1630658330000|2021-09-03 08:38:50|4000.5|4000|4001|4000|4001|4000|4000.5|4000|103
1630658340000|2021-09-03 08:39:00|4001.5|4000.5|4001.5|4000.5|4001.5|4001|4001.5|4000.5|2817
1630658350000|2021-09-03 08:39:10|||||||||50
1630658370000|2021-09-03 08:39:30|||||||||118
1630658380000|2021-09-03 08:39:40||4001||4000.5||4001||4000.5|0
1630658390000|2021-09-03 08:39:50|4002|4001|4002|4001.5|4002|4001.5|4002|4001|830
1630658400000|2021-09-03 08:40:00|4001.5|4001|4001.5|4001|4002|4001|4001|4000.5|1792
1630658410000|2021-09-03 08:40:10|4002||4002||4002||4002||0
1630658420000|2021-09-03 08:40:20|4002.5|4001.5|4003|4002|4003|4002.5|4002|4001|1853
1630658430000|2021-09-03 08:40:30|4002.5||4003||4003||4002.5||504
1630658440000|2021-09-03 08:40:40|4002.5|4002.5|4003|4002|4003|4002.5|4002.5|4002|1344
1630658450000|2021-09-03 08:40:50|4003.5|4002.5|4003.5|4002.5|4004|4003|4003.5|4002.5|1378
1630658460000|2021-09-03 08:41:00||4003||4003||4003||4003|0
1630658470000|2021-09-03 08:41:10|4004|4003.5|4004.5|4003.5|4004.5|4004|4004|4003.5|1292
1630658480000|2021-09-03 08:41:20|||||||||167
1630658490000|2021-09-03 08:41:30||4004||4004||4004||4004|263
1630658500000|2021-09-03 08:41:40|4005|4004.5|4005|4004|4005|4004.5|4005|4004|62
1630658510000|2021-09-03 08:41:50||4004.5||4004.5||4004.5||4004|179
1630658520000|2021-09-03 08:42:00|||||||||184
1630658530000|2021-09-03 08:42:10|4005.5|4005|4005|4004|4005.5|4005|4004.5|4004|3783
1630658540000|2021-09-03 08:42:20||4004.5||4004.5||4004.5||4004|940
1630658550000|2021-09-03 08:42:30|4005.5|4005|4005.5|4005|4006|4005|4005.5|4004.5|1090
1630658560000|2021-09-03 08:42:40||4004.5||4004.5||4004.5||4004.5|174
1630658570000|2021-09-03 08:42:50|4006|4005|4006|4005.5|4006.5|4005.5|4006|4005|464
1630658580000|2021-09-03 08:43:00|4006.5||4006||4006.5||4006||589
1630658600000|2021-09-03 08:43:20|4006.5|4006|4007|4006.5|4007|4006.5|4006.5|4006|819
1630658610000|2021-09-03 08:43:30|4007.5|4006|4006.5|4005.5|4007.5|4006|4006|4005.5|4413
1630658620000|2021-09-03 08:43:40|4006|4005|4005.5|4005|4006|4005.5|4005|4004.5|3166
1630658630000|2021-09-03 08:43:50|4006|4005.5|4006|4005|4006|4005.5|4006|4005|1012
1630658640000|2021-09-03 08:44:00|4005.5|4004.5|4005|4004.5|4005.5|4004.5|4005|4004.5|2805
1630658650000|2021-09-03 08:44:10|4004.5|4004|4004|4003|4005|4004|4003.5|4003|2624
1630658660000|2021-09-03 08:44:20|4004.5|4003.5|4004.5|4003.5|4004.5|4003.5|4004.5|4003.5|542
1630658670000|2021-09-03 08:44:30|4004|4003|4004.5|4003.5|4004.5|4004|4004|4003|1232
1630658690000|2021-09-03 08:44:50|4005|4004|4005.5|4004.5|4005.5|4005|4005|4004|1877
1630658700000|2021-09-03 08:45:00|4005|4004|4004.5|4003.5|4005|4004|4004|4003.5|1243
1630658730000|2021-09-03 08:45:30|4005|4004|4006|4005.5|4006|4005.5|4005|4004|1219
1630658740000|2021-09-03 08:45:40||4005||4005||4005||4005|0
1630658750000|2021-09-03 08:45:50|4006.5|4005.5|4006|4005.5|4006.5|4006|4006|4005.5|1059
1630658760000|2021-09-03 08:46:00|4005.5|4005|4005.5|4005|4005.5|4005|4005.5|4005|696
1630658770000|2021-09-03 08:46:10|4006|4005.5|4006|4005|4006|4005.5|4006|4005|100
1630658780000|2021-09-03 08:46:20|4006.5|4005.5|4007|4006|4007|4006|4006.5|4005.5|26
1630658790000|2021-09-03 08:46:30|4006.5|4005.5|4006|4005.5|4006.5|4005.5|4006|4005.5|376
1630658800000|2021-09-03 08:46:40|4006.5||4006.5||4006.5||4006||496
1630658810000|2021-09-03 08:46:50||4006||4006||4006||4006|1
1630658820000|2021-09-03 08:47:00|||||||||465
1630658830000|2021-09-03 08:47:10|||||||||222
1630658840000|2021-09-03 08:47:20|4006|4005.5|4006|4005|4006|4005.5|4005.5|4005|1357
1630658850000|2021-09-03 08:47:30|4006.5|4005.5|4006.5|4006|4006.5|4006|4006.5|4005.5|1012
1630658870000|2021-09-03 08:47:50|||||||||877
1630658880000|2021-09-03 08:48:00|||||||||326
1630658890000|2021-09-03 08:48:10|||||||||243
1630658900000|2021-09-03 08:48:20|||||||||63
1630658920000|2021-09-03 08:48:40|4007|4006.5|4007|4006|4007|4006.5|4007|4006|275
1630658940000|2021-09-03 08:49:00||4006.5||4006||4006.5||4006|475
1630658950000|2021-09-03 08:49:10|||||||||506
1630658960000|2021-09-03 08:49:20|4007.5|4006.5|4007.5|4007|4007.5|4007|4007.5|4006.5|341
1630658970000|2021-09-03 08:49:30|4008|4006.5|4006.5|4006|4008|4006.5|4006.5|4006|3987
1630658980000|2021-09-03 08:49:40|4007||4007||4007||4007||403
1630658990000|2021-09-03 08:49:50|4006.5|4005.5|4005.5|4005|4007|4005.5|4005.5|4005|2657
1630659000000|2021-09-03 08:50:00|4005|4004.5|4006.5|4005.5|4006.5|4005.5|4005|4004|2080
1630659010000|2021-09-03 08:50:10|4006|4005|4005.5|4005|4006|4005|4005.5|4005|2196
1630659020000|2021-09-03 08:50:20|4005|4004.5|4005|4004|4005.5|4005|4004.5|4004|1818
1630659030000|2021-09-03 08:50:30|4004.5|4004.5|4005|4004.5|4005|4004.5|4004.5|4004|693
1630659040000|2021-09-03 08:50:40|||||||||147
1630659050000|2021-09-03 08:50:50|||||||||2538
1630659060000|2021-09-03 08:51:00|||||||||193
1630659070000|2021-09-03 08:51:10|4005.5|4005|4005.5|4005|4005.5|4005|4005.5|4005|7
1630659080000|2021-09-03 08:51:20||4004.5||4005||4005||4004.5|603
1630659090000|2021-09-03 08:51:30|4005|4004.5|4005|4004.5|4005|4004.5|4005|4004.5|476
1630659100000|2021-09-03 08:51:40|4004.5|4004|4005|4004.5|4005|4004.5|4004.5|4004|399
1630659110000|2021-09-03 08:51:50|4004.5|4004|4005|4004|4005|4004|4004|4003.5|696
1630659120000|2021-09-03 08:52:00|4004.5|4003.5|4004.5|4003.5|4004.5|4003.5|4004|4003.5|443
1630659130000|2021-09-03 08:52:10|4004|4003|4003.5|4002.5|4004|4003|4003|4002.5|1766
1630659140000|2021-09-03 08:52:20|4003|4002|4002.5|4001.5|4003|4002|4002.5|4001.5|1931
1630659150000|2021-09-03 08:52:30|4002||4002||4002||4002||0
1630659160000|2021-09-03 08:52:40|4001.5|4001|4001.5|4000.5|4001.5|4001|4001|4000.5|120
1630659170000|2021-09-03 08:52:50|4002|4001|4002.5|4001.5|4002.5|4002|4002|4001|639
1630659180000|2021-09-03 08:53:00|4003|4002|4002.5|4001.5|4003|4002.5|4002.5|4001.5|900
1630659190000|2021-09-03 08:53:10|||||||||77
1630659200000|2021-09-03 08:53:20|||||||||2
1630659220000|2021-09-03 08:53:40|4003|4002|4003|4002|4003.5|4003|4002.5|4001.5|1891
1630659240000|2021-09-03 08:54:00|||||||||24
1630659250000|2021-09-03 08:54:10|4003.5|4002.5|4003.5|4003|4003.5|4003|4003.5|4002.5|604
1630659260000|2021-09-03 08:54:20|4004|4003.5|4005|4004.5|4005|4004.5|4004|4003.5|688
1630659270000|2021-09-03 08:54:30|4005.5|4004|4005.5|4004|4005.5|4004|4005.5|4004|49
1630659280000|2021-09-03 08:54:40|4005||4005||4005||4005||125
1630659290000|2021-09-03 08:54:50||4004.5||4004.5||4004.5||4004.5|534
1630659300000|2021-09-03 08:55:00|4005.5|4005|4006|4005|4006.5|4005.5|4005.5|4005|420
1630659310000|2021-09-03 08:55:10|4005.5||4006||4006||4005.5||2479
1630659320000|2021-09-03 08:55:20|||||||||113
1630659330000|2021-09-03 08:55:30|4006.5|4005.5|4006|4005.5|4006.5|4005.5|4006|4005.5|1507
1630659340000|2021-09-03 08:55:40|4006.5|4006|4007|4006|4007|4006|4006|4005.5|753
1630659350000|2021-09-03 08:55:50|4006.5|4005.5|4007|4006|4007|4006.5|4006.5|4005.5|2074
1630659380000|2021-09-03 08:56:20|4006.5|4005.5|4005.5|4005|4006.5|4005.5|4005|4004.5|4340
1630659390000|2021-09-03 08:56:30|4006|4005.5|4006|4005|4006|4005.5|4005.5|4005|1327
1630659400000|2021-09-03 08:56:40|4005.5|4004.5|4005|4004|4005.5|4005|4005|4004|1646
1630659410000|2021-09-03 08:56:50|||||||||20
1630659420000|2021-09-03 08:57:00||4004.5||4004.5||4004.5||4004.5|106
1630659430000|2021-09-03 08:57:10|4004.5|4004|4004.5|4004|4005|4004|4004.5|4004|854
1630659450000|2021-09-03 08:57:30|4005|4004.5|4005.5|4005|4005.5|4005|4005|4004|972
1630659460000|2021-09-03 08:57:40|4006|4005.5|4007|4006|4007|4006|4006|4005.5|693
1630659470000|2021-09-03 08:57:50|4007.5||4007.5||4007.5||4007.5||0
1630659480000|2021-09-03 08:58:00|4007|4007|4007.5|4006|4007.5|4007|4007|4006|196
1630659490000|2021-09-03 08:58:10||4006.5||4006.5||4007||4006.5|279
1630659500000|2021-09-03 08:58:20|||||||||150
1630659510000|2021-09-03 08:58:30|||||||||330
1630659520000|2021-09-03 08:58:40|||||||||1758
1630659530000|2021-09-03 08:58:50|||||||||65
1630659540000|2021-09-03 08:59:00|4007|4006|4007|4006|4007|4006|4006.5|4006|1516
1630659550000|2021-09-03 08:59:10|4006.5||4007||4007||4006.5||1348
1630659560000|2021-09-03 08:59:20|||||||||225
1630659570000|2021-09-03 08:59:30|4006.5|4006.5|4007|4006|4007|4006.5|4006.5|4006|924
1630659600000|2021-09-03 09:00:00||4006.5||4006||4006.5||4006|1092
1630659610000|2021-09-03 09:00:10|||||||||50
1630659620000|2021-09-03 09:00:20|||||||||390
1630659630000|2021-09-03 09:00:30|||||||||357
1630659640000|2021-09-03 09:00:40|||||||||217
1630659650000|2021-09-03 09:00:50||4006.5||4006||4006.5||4006|0
1630659660000|2021-09-03 09:01:00|||||||||336
1630659670000|2021-09-03 09:01:10|4006.5|4005.5|4006.5|4005.5|4007|4005.5|4006|4005.5|2615
1630659680000|2021-09-03 09:01:20|4006||4006.5||4006.5||4006||244
1630659690000|2021-09-03 09:01:30|||||||||313
1630659710000|2021-09-03 09:01:50|||||||||586
1630659720000|2021-09-03 09:02:00|4007|4006|4006.5|4006|4007|4006|4006.5|4006|998
1630659730000|2021-09-03 09:02:10|4006|4005.5|4005.5|4004.5|4006|4005.5|4005.5|4004.5|3160
1630659750000|2021-09-03 09:02:30|4006|4005|4007|4006|4007|4006.5|4005.5|4005|2011
1630659760000|2021-09-03 09:02:40||4006.5||4006.5||4006.5||4006|283
1630659770000|2021-09-03 09:02:50|4007.5|4007|4008|4007.5|4008.5|4008|4007.5|4007|1565
1630659780000|2021-09-03 09:03:00|||||||||3
1630659790000|2021-09-03 09:03:10|4008.5|4008|4008.5|4008|4008.5|4008|4008.5|4008|1243
1630659800000|2021-09-03 09:03:20|4008|4007.5|4008.5|4007.5|4008.5|4007.5|4008|4007.5|610
1630659810000|2021-09-03 09:03:30||4008||4007.5||4008||4007.5|0
1630659820000|2021-09-03 09:03:40|||||||||223
1630659830000|2021-09-03 09:03:50|4008||4008||4008||4008||0
1630659840000|2021-09-03 09:04:00|4008.5|4008|4008.5|4007.5|4008.5|4008|4008.5|4007.5|477
1630659850000|2021-09-03 09:04:10|||||||||8
1630659870000|2021-09-03 09:04:30|||||||||327
1630659880000|2021-09-03 09:04:40|4008|4008|4009|4008|4009|4008.5|4008|4008|4023
1630659890000|2021-09-03 09:04:50|||||||||47
1630659900000|2021-09-03 09:05:00|||||||||1
1630659910000|2021-09-03 09:05:10|4008.5|4007.5|4008.5|4007.5|4008.5|4007.5|4008|4007.5|3428
1630659920000|2021-09-03 09:05:20|4009|4008|4009|4008|4009|4008.5|4009|4008|968
1630659940000|2021-09-03 09:05:40|||||||||316
1630659960000|2021-09-03 09:06:00|||||||||620
1630659970000|2021-09-03 09:06:10|4008.5|4008.5|4008|4007|4008.5|4008.5|4007.5|4007|3464
1630659980000|2021-09-03 09:06:20|4008.5|4007.5|4009|4008|4009|4008|4008.5|4007|1673
1630659990000|2021-09-03 09:06:30|4009.5|4008.5|4010.5|4009|4010.5|4009.5|4009.5|4008.5|1734
1630660000000|2021-09-03 09:06:40|4010||4010||4010.5||4010||612
1630660010000|2021-09-03 09:06:50|||||||||478
1630660020000|2021-09-03 09:07:00|4010.5|4009.5|4010.5|4010|4010.5|4010|4010.5|4009.5|784
1630660030000|2021-09-03 09:07:10|||||||||490
1630660040000|2021-09-03 09:07:20|4010|4009.5|4008.5|4008|4010.5|4009.5|4008.5|4008|6268
1630660050000|2021-09-03 09:07:30|4009|4007.5|4008.5|4007.5|4009|4007.5|4008.5|4007.5|756
1630660060000|2021-09-03 09:07:40|||||||||297
1630660080000|2021-09-03 09:08:00|4008|4007|4008|4007.5|4008.5|4007.5|4007.5|4007|1302
1630660090000|2021-09-03 09:08:10||4007||4007||4007.5||4007|227
1630660100000|2021-09-03 09:08:20|4008.5|4007.5|4008.5|4008|4009|4008.5|4008|4007.5|1403
1630660110000|2021-09-03 09:08:30|4009|4008.5|4008.5|4008|4009|4008.5|4008.5|4008|1302
1630660120000|2021-09-03 09:08:40|||||||||329
1630660130000|2021-09-03 09:08:50|4009|4008.5|4008.5|4008|4009.5|4008.5|4008.5|4008|1198
1630660140000|2021-09-03 09:09:00|4009|4008.5|4008.5|4008|4009.5|4008.5|4008.5|4008|945
1630660150000|2021-09-03 09:09:10|4008|4007.5|4008|4007|4008|4007.5|4007.5|4007|3208
1630660160000|2021-09-03 09:09:20||4007.5||4007||4007.5||4007|460
1630660170000|2021-09-03 09:09:30|||||||||211
1630660180000|2021-09-03 09:09:40|||||||||408
1630660190000|2021-09-03 09:09:50|4008.5|4007.5|4008.5|4008|4008.5|4008|4008.5|4007.5|545
1630660200000|2021-09-03 09:10:00|4009|4008.5|4009|4008.5|4009|4008.5|4009|4008.5|261
1630660210000|2021-09-03 09:10:10|4009.5|4009|4009|4008.5|4009.5|4009|4009|4008.5|1057
1630660220000|2021-09-03 09:10:20|4008.5|4008|4008.5|4008|4008.5|4008|4008.5|4008|1474
1630660230000|2021-09-03 09:10:30|4009||4008.5||4009||4008.5||528
1630660240000|2021-09-03 09:10:40|4009|4008.5|4008.5|4008|4009|4008.5|4008.5|4008|861
1630660250000|2021-09-03 09:10:50|4008|4007.5|4007|4005.5|4008|4007.5|4006.5|4005.5|4932
1630660260000|2021-09-03 09:11:00|4006.5|4006|4006.5|4006|4007|4006|4006.5|4006|305
1630660270000|2021-09-03 09:11:10||4005.5||4005.5||4005.5||4005.5|0
1630660280000|2021-09-03 09:11:20|4006|4006|4006|4005.5|4006.5|4006|4006|4005.5|515
1630660290000|2021-09-03 09:11:30|||||||||374
1630660300000|2021-09-03 09:11:40|4005.5|4005|4006|4004.5|4006|4005|4005|4004|1851
1630660310000|2021-09-03 09:11:50||4005||4005||4005||4005|0
1630660320000|2021-09-03 09:12:00|4005.5||4005.5||4005.5||4005.5||0
1630660330000|2021-09-03 09:12:10|4006|4004.5|4006.5|4006|4006.5|4006|4006|4004.5|1462
1630660340000|2021-09-03 09:12:20|||||||||694
1630660350000|2021-09-03 09:12:30||4005.5||4006||4006||4005.5|212
1630660370000|2021-09-03 09:12:50|4007|4006.5|4006.5|4006|4007|4006.5|4006.5|4006|1224
1630660380000|2021-09-03 09:13:00|||||||||176
1630660390000|2021-09-03 09:13:10|4007|4006.5|4007|4006|4007.5|4007|4007|4006|504
1630660400000|2021-09-03 09:13:20|4007.5|4006.5|4007.5|4007|4007.5|4007|4007|4006.5|1531
1630660410000|2021-09-03 09:13:30|4008|4007.5|4008.5|4007.5|4008.5|4007.5|4008|4007.5|1918
1630660430000|2021-09-03 09:13:50|||||||||445
1630660450000|2021-09-03 09:14:10|4008|4007|4008|4007|4008|4007|4007|4006.5|1998
1630660460000|2021-09-03 09:14:20|4007.5|4006.5|4007.5|4006.5|4007.5|4006.5|4007.5|4006.5|700
1630660470000|2021-09-03 09:14:30|4007|4006|4006.5|4006|4007|4006.5|4006.5|4006|1185
1630660480000|2021-09-03 09:14:40|4007|4006.5|4007|4006|4007.5|4006.5|4007|4006|265
1630660490000|2021-09-03 09:14:50|4006.5|4005.5|4006|4005|4006.5|4006|4005.5|4005|904
1630660500000|2021-09-03 09:15:00|4006.5|4005.5|4006|4005.5|4006.5|4006|4006|4005.5|884
1630660510000|2021-09-03 09:15:10|4006.5|4006|4005.5|4004.5|4007|4006|4005.5|4004.5|1770
1630660530000|2021-09-03 09:15:30|4006|4005|4005.5|4004.5|4006.5|4006|4005.5|4004.5|567
1630660550000|2021-09-03 09:15:50|4005|4005|4005.5|4004.5|4005.5|4005|4005|4004.5|1420
1630660560000|2021-09-03 09:16:00|||||||||225
1630660570000|2021-09-03 09:16:10|4005|4004|4005|4004|4005|4004|4004.5|4004|1058
1630660590000|2021-09-03 09:16:30|4005.5|4004.5|4005|4004.5|4005.5|4005|4005|4004|364
1630660600000|2021-09-03 09:16:40|||||||||60
1630660610000|2021-09-03 09:16:50|||||||||292
1630660620000|2021-09-03 09:17:00|4005.5|4005|4005.5|4004.5|4005.5|4005|4005|4004.5|677
1630660630000|2021-09-03 09:17:10|4005|4005|4005.5|4004.5|4005.5|4005|4005|4004.5|366
1630660640000|2021-09-03 09:17:20|||||||||5
1630660670000|2021-09-03 09:17:50|||||||||31
1630660680000|2021-09-03 09:18:00|4005|4005|4005.5|4004.5|4005.5|4005|4005|4004.5|584
1630660700000|2021-09-03 09:18:20|4005|4004|4005|4004|4005.5|4004.5|4004.5|4004|3566
1630660710000|2021-09-03 09:18:30|4005.5||4005.5||4005.5||4005.5||0
1630660720000|2021-09-03 09:18:40|4005|4004.5|4005|4004.5|4005|4005|4005|4004.5|666
1630660730000|2021-09-03 09:18:50|4004.5|4004|4003.5|4002.5|4004.5|4004|4003|4002.5|1968
1630660740000|2021-09-03 09:19:00|4003|4003|4004.5|4003|4004.5|4003|4003|4002.5|2042
1630660750000|2021-09-03 09:19:10|4004||4004||4004||4004||0
1630660760000|2021-09-03 09:19:20|4004.5|4003.5|4005|4004|4005|4004|4004.5|4003.5|173
1630660770000|2021-09-03 09:19:30|4004.5||4005||4005||4004.5||74
1630660780000|2021-09-03 09:19:40|4005.5|4004.5|4005.5|4004.5|4006|4005|4005.5|4004.5|503
1630660790000|2021-09-03 09:19:50|4005|4004|4005.5|4004|4005.5|4004.5|4005|4004|228
1630660800000|2021-09-03 09:20:00|4005||4005.5||4005.5||4005||0
1630660810000|2021-09-03 09:20:10|4005|4004.5|4005|4004|4005|4004.5|4004.5|4004|597
1630660820000|2021-09-03 09:20:20|||||||||211
1630660830000|2021-09-03 09:20:30|4004.5|4004.5|4005|4004|4005|4004.5|4004.5|4004|1486
1630660840000|2021-09-03 09:20:40|||||||||78
1630660850000|2021-09-03 09:20:50|||||||||117
1630660870000|2021-09-03 09:21:10||4004.5||4004||4004.5||4004|328
1630660880000|2021-09-03 09:21:20|4004.5|4004.5|4005|4004|4005|4004.5|4004.5|4004|2347
1630660890000|2021-09-03 09:21:30|||||||||459
1630660900000|2021-09-03 09:21:40|4004.5||4004.5||4005||4004.5||0
1630660910000|2021-09-03 09:21:50|4004|4003.5|4003.5|4002.5|4004.5|4004|4003|4002.5|3800
1630660930000|2021-09-03 09:22:10|||||||||752
1630660950000|2021-09-03 09:22:30||4003||4002.5||4003||4002.5|890
1630660960000|2021-09-03 09:22:40|4003|4002|4003|4002|4003|4002.5|4002.5|4002|338
1630660970000|2021-09-03 09:22:50|||||||||222
1630660980000|2021-09-03 09:23:00|||||||||254
1630660990000|2021-09-03 09:23:10|||||||||213
1630661010000|2021-09-03 09:23:30|||||||||120
1630661030000|2021-09-03 09:23:50|4003.5|4002.5|4004.5|4003.5|4004.5|4003.5|4003.5|4002|2395
1630661040000|2021-09-03 09:24:00||4004||4004||4004||4003.5|359
1630661050000|2021-09-03 09:24:10|4005|4004.5|4005|4004.5|4005.5|4004.5|4005|4004.5|500
1630661060000|2021-09-03 09:24:20|4005.5|4005|4007|4006|4007|4006|4005.5|4005|222
1630661070000|2021-09-03 09:24:30|4007.5|4006.5|4007.5|4006.5|4007.5|4006.5|4006.5|4006|3190
1630661080000|2021-09-03 09:24:40|4008||4007.5||4008||4007.5||214
1630661090000|2021-09-03 09:24:50|4007|4006|4007|4006|4007|4006|4007|4006|3279
1630661100000|2021-09-03 09:25:00||4006.5||4006||4006.5||4006|707
1630661120000|2021-09-03 09:25:20|4007.5|4006.5|4008.5|4007.5|4008.5|4007.5|4007.5|4006.5|570
1630661130000|2021-09-03 09:25:30|||||||||175
1630661140000|2021-09-03 09:25:40|4009||4009||4009||4009||393
1630661150000|2021-09-03 09:25:50|4009.5|4008|4008.5|4008|4009.5|4009|4008.5|4008|1504
1630661160000|2021-09-03 09:26:00|4009|4008.5|4009|4008|4009|4008.5|4009|4008|170
1630661170000|2021-09-03 09:26:10|4009.5|4008.5|4009.5|4008.5|4009.5|4009|4009.5|4008.5|130
1630661180000|2021-09-03 09:26:20|4010|4009|4010|4009.5|4010.5|4009.5|4010|4009|1006
1630661190000|2021-09-03 09:26:30|4010.5|4010|4010.5|4010|4011|4010|4010.5|4009.5|2505
1630661200000|2021-09-03 09:26:40|4010|4009.5|4010.5|4009.5|4010.5|4010|4010|4009.5|454
1630661210000|2021-09-03 09:26:50|4010|4010|4011.5|4010|4011.5|4010|4010|4009.5|1495
1630661220000|2021-09-03 09:27:00|4011||4011||4011||4010.5||63
1630661230000|2021-09-03 09:27:10|4011.5|4010.5|4011.5|4011|4011.5|4011|4011.5|4010|4755
1630661240000|2021-09-03 09:27:20|4011|4010.5|4010.5|4010|4011.5|4010.5|4010.5|4010|2226
1630661250000|2021-09-03 09:27:30|4010|4009.5|4010|4009.5|4010.5|4009.5|4010|4009.5|1436
1630661260000|2021-09-03 09:27:40|4010.5||4010.5||4010.5||4010.5||0
1630661280000|2021-09-03 09:28:00|4010||4010.5||4010.5||4010||231
1630661290000|2021-09-03 09:28:10|4010|4009|4009.5|4009|4010|4009.5|4009.5|4009|2618
1630661300000|2021-09-03 09:28:20|4010|4009.5|4010|4009|4010.5|4009.5|4009.5|4009|761
1630661310000|2021-09-03 09:28:30|4009.5|4008.5|4010|4009|4010|4009|4009|4008.5|727
1630661320000|2021-09-03 09:28:40|4010.5|4009.5|4010.5|4009.5|4010.5|4009.5|4010.5|4009.5|319
1630661330000|2021-09-03 09:28:50|||||||||249
1630661340000|2021-09-03 09:29:00|4011|4010|4011.5|4010.5|4011.5|4010.5|4011|4010|293
1630661350000|2021-09-03 09:29:10|4011|4010|4010.5|4010|4011|4010.5|4010.5|4010|443
1630661360000|2021-09-03 09:29:20|4010|4009.5|4010|4009.5|4010|4010|4010|4009.5|1528
1630661370000|2021-09-03 09:29:30|||||||||1024
1630661380000|2021-09-03 09:29:40|4010.5|4010|4010|4009.5|4010.5|4010|4010|4009.5|872
1630661390000|2021-09-03 09:29:50|4011|4010|4010.5|4009.5|4011|4010|4010|4009.5|1436
1630661400000|2021-09-03 09:30:00|4011|4010|4011|4010|4011|4010|4011|4010|545
1630661410000|2021-09-03 09:30:10|4011.5|4010.5|4011|4010|4011.5|4010.5|4011|4010|576
1630661420000|2021-09-03 09:30:20|4010.5|4009.5|4010.5|4009.5|4010.5|4010|4010|4009.5|430
1630661430000|2021-09-03 09:30:30|||||||||525
1630661440000|2021-09-03 09:30:40|4010||4010.5||4010.5||4010||0
1630661460000|2021-09-03 09:31:00|4011|4010|4011.5|4010.5|4011.5|4010.5|4011|4010|434
1630661470000|2021-09-03 09:31:10|4011||4011.5||4011.5||4011||246
1630661480000|2021-09-03 09:31:20|||||||||174
1630661500000|2021-09-03 09:31:40|||||||||86
1630661510000|2021-09-03 09:31:50|||||||||125
1630661520000|2021-09-03 09:32:00|4012|4011|4012.5|4011.5|4012.5|4011.5|4012|4011|1194
1630661530000|2021-09-03 09:32:10||4012||4011.5||4012||4011.5|400
1630661550000|2021-09-03 09:32:30|4012||4012||4012||4012||0
1630661560000|2021-09-03 09:32:40|4012.5|4012|4013|4012|4013|4012.5|4012.5|4012|2723
1630661570000|2021-09-03 09:32:50|4013.5|4012.5|4013.5|4012.5|4013.5|4012.5|4013|4012.5|2141
1630661580000|2021-09-03 09:33:00|4013|4013|4014.5|4014|4014.5|4014|4013|4013|1334
1630661590000|2021-09-03 09:33:10|4015|4014.5|4015.5|4014.5|4015.5|4015|4015|4014|1393
1630661600000|2021-09-03 09:33:20|4016|4015|4015|4014|4016|4015.5|4014.5|4014|6586
1630661610000|2021-09-03 09:33:30|4015.5|4014.5|4016.5|4015.5|4016.5|4015.5|4015|4014|2511
1630661620000|2021-09-03 09:33:40|4016|4015|4015.5|4015|4016|4015|4015.5|4015|1517
1630661630000|2021-09-03 09:33:50|4016|4015.5|4016|4015.5|4016|4015.5|4016|4015.5|637
1630661640000|2021-09-03 09:34:00|4015.5|4015|4015|4014|4015.5|4015|4015|4014|4911
1630661650000|2021-09-03 09:34:10|4014.5|4013.5|4014|4013|4015|4013.5|4013.5|4013|1603
1630661660000|2021-09-03 09:34:20|4014.5|4013.5|4014.5|4013.5|4014.5|4013.5|4014.5|4013.5|155
1630661670000|2021-09-03 09:34:30|4014||4014.5||4014.5||4014||1
1630661680000|2021-09-03 09:34:40|4015|4014|4015.5|4014.5|4015.5|4014.5|4015|4014|853
1630661690000|2021-09-03 09:34:50|||||||||13
1630661700000|2021-09-03 09:35:00|4016|4015|4015.5|4014.5|4016|4015.5|4015.5|4014.5|716
1630661710000|2021-09-03 09:35:10|4015|4014|4014.5|4013.5|4015|4014|4014|4013.5|2891
1630661720000|2021-09-03 09:35:20|4015|4014|4015.5|4014.5|4015.5|4014.5|4015|4014|614
1630661730000|2021-09-03 09:35:30|4016|4015|4016|4015|4016|4015|4015.5|4015|48
1630661740000|2021-09-03 09:35:40|||||||||188
1630661750000|2021-09-03 09:35:50|4016.5|4015.5|4016|4015.5|4017|4016|4016|4015.5|2491
1630661760000|2021-09-03 09:36:00||4015||4015||4015||4015|870
1630661770000|2021-09-03 09:36:10|||||||||235
1630661780000|2021-09-03 09:36:20|4015.5|4015.5|4015|4014|4016|4015.5|4015|4014|3514
1630661800000|2021-09-03 09:36:40|4014.5|4013.5|4014|4013.5|4014.5|4013.5|4014|4013.5|338
1630661810000|2021-09-03 09:36:50|4014.5|4014|4014|4013.5|4014.5|4014|4014|4013.5|1097
1630661820000|2021-09-03 09:37:00|||||||||335
1630661830000|2021-09-03 09:37:10|4014.5|4014|4015.5|4014.5|4015.5|4014.5|4014.5|4013.5|741
1630661840000|2021-09-03 09:37:20|||||||||80
1630661850000|2021-09-03 09:37:30|4015|4014|4015|4014|4015|4014|4014.5|4014|215
1630661860000|2021-09-03 09:37:40|4014.5||4014.5||4014.5||4014.5||594
1630661870000|2021-09-03 09:37:50|4014|4013.5|4014.5|4013|4014.5|4014|4014|4013|829
1630661880000|2021-09-03 09:38:00|4014|4013.5|4014.5|4013.5|4014.5|4013.5|4014|4013|58
1630661890000|2021-09-03 09:38:10|4014|4013|4014|4013|4014.5|4013|4013|4012.5|1696
1630661900000|2021-09-03 09:38:20|4013.5|4012.5|4013|4012.5|4013.5|4012.5|4013|4012|262
1630661910000|2021-09-03 09:38:30|4013.5||4013.5||4013.5||4013.5||0
1630661920000|2021-09-03 09:38:40|4013|4012|4013|4012|4013|4012|4013|4012|204
1630661930000|2021-09-03 09:38:50|||||||||376
1630661940000|2021-09-03 09:39:00|4013.5|4012.5|4014.5|4013|4014.5|4013|4013.5|4012.5|440
1630661960000|2021-09-03 09:39:20|||||||||45
1630661990000|2021-09-03 09:39:50|4014|4013.5|4014.5|4013|4014.5|4013.5|4014|4013|455
1630662010000|2021-09-03 09:40:10|4015|4013.5|4015|4014|4015|4014|4014.5|4013.5|593
1630662030000|2021-09-03 09:40:30|4015.5|4014.5|4015|4014.5|4015.5|4014.5|4015|4014|769
1630662040000|2021-09-03 09:40:40|4015.5||4015.5||4015.5||4015.5||106
1630662050000|2021-09-03 09:40:50|4015|4014|4015.5|4014.5|4015.5|4014.5|4015|4014|652
1630662060000|2021-09-03 09:41:00|4016|4015|4016|4015|4016|4015|4016|4014.5|460
1630662080000|2021-09-03 09:41:20|4016.5|4015.5|4017|4016|4017|4016|4016|4015.5|757
1630662090000|2021-09-03 09:41:30|4017.5||4017||4017.5||4017||0
1630662100000|2021-09-03 09:41:40|4017.5|4016.5|4017.5|4016.5|4017.5|4016.5|4017.5|4016.5|173
1630662110000|2021-09-03 09:41:50|4018|4017|4018.5|4017.5|4019|4018|4018|4017|830
1630662120000|2021-09-03 09:42:00|4018|4018|4018|4017|4018|4018|4017.5|4017|1850
1630662140000|2021-09-03 09:42:20|4017.5|4016.5|4017.5|4016.5|4018|4017|4017|4016.5|1725
1630662150000|2021-09-03 09:42:30|4017|4016|4016.5|4015.5|4017|4016|4016|4015.5|2443
1630662160000|2021-09-03 09:42:40|4017|4016|4017|4016|4017|4016.5|4016.5|4015.5|408
1630662180000|2021-09-03 09:43:00||4016.5||4016.5||4016.5||4016|131
1630662190000|2021-09-03 09:43:10|||||||||238
1630662200000|2021-09-03 09:43:20|4016.5|4016|4016.5|4015.5|4017|4016.5|4016|4015.5|1712
1630662210000|2021-09-03 09:43:30|||||||||118
1630662220000|2021-09-03 09:43:40|||||||||256
1630662230000|2021-09-03 09:43:50|4016|4016|4015.5|4015|4016|4016|4015|4014.5|3533
1630662240000|2021-09-03 09:44:00|4016|4015.5|4015.5|4015|4016|4015.5|4015.5|4015|742
1630662250000|2021-09-03 09:44:10|4016||4015.5||4016||4015.5||135
1630662260000|2021-09-03 09:44:20|4016|4015.5|4017.5|4016.5|4017.5|4016.5|4016|4015|706
1630662270000|2021-09-03 09:44:30|4017|4016|4016.5|4015.5|4017|4016|4016|4015.5|1023
1630662280000|2021-09-03 09:44:40|||||||||800
1630662290000|2021-09-03 09:44:50|4017|4016|4016.5|4015.5|4017|4016|4016.5|4015.5|741
1630662310000|2021-09-03 09:45:10|||||||||226
1630662330000|2021-09-03 09:45:30|||||||||203
1630662340000|2021-09-03 09:45:40|4016|4015|4015|4014.5|4016|4015|4015|4014.5|1354
1630662350000|2021-09-03 09:45:50|4015.5|4014|4015|4014|4015.5|4014|4015|4014|956
1630662380000|2021-09-03 09:46:20|4014.5|4013.5|4015.5|4014.5|4015.5|4015|4014.5|4013.5|2298
1630662390000|2021-09-03 09:46:30|4015||4015.5||4015.5||4015||0
1630662400000|2021-09-03 09:46:40|||||||||285
1630662420000|2021-09-03 09:47:00|4015||4015.5||4015.5||4015||0
1630662440000|2021-09-03 09:47:20|4015|4014|4014.5|4013.5|4015|4014|4013.5|4013|2281
1630662470000|2021-09-03 09:47:50|4014|4014|4015.5|4015|4015.5|4015|4014|4014|1529
1630662480000|2021-09-03 09:48:00|4016|4015.5|4016.5|4015.5|4016.5|4015.5|4016|4015|494
1630662490000|2021-09-03 09:48:10|4016|4015|4015|4013.5|4016.5|4015|4014.5|4013.5|1101
1630662500000|2021-09-03 09:48:20||4014||4014||4014||4014|63
1630662510000|2021-09-03 09:48:30|4014.5|4013.5|4014|4013|4015|4013.5|4014|4013|1051
1630662520000|2021-09-03 09:48:40|4014.5||4014.5||4014.5||4014.5||0
1630662540000|2021-09-03 09:49:00|4014||4014||4014||4013.5||884
1630662550000|2021-09-03 09:49:10|4014.5|4013.5|4015|4014|4015|4014|4014.5|4013.5|236
1630662560000|2021-09-03 09:49:20|4014.5||4014.5||4014.5||4014.5||0
1630662570000|2021-09-03 09:49:30|4014|4013.5|4013|4012|4014.5|4013.5|4013|4012|3102
1630662580000|2021-09-03 09:49:40|||||||||1246
1630662590000|2021-09-03 09:49:50|4013.5|4012.5|4014|4013|4014|4013|4013.5|4012.5|341
1630662600000|2021-09-03 09:50:00|4013.5|4012.5|4013|4012.5|4013.5|4012.5|4013|4012.5|312
1630662610000|2021-09-03 09:50:10|4013.5|4013|4013.5|4013|4013.5|4013|4013.5|4012.5|1543
1630662620000|2021-09-03 09:50:20|4014|4013.5|4014|4013|4014|4013.5|4013.5|4013|318
1630662630000|2021-09-03 09:50:30|||||||||423
1630662640000|2021-09-03 09:50:40|||||||||330
1630662650000|2021-09-03 09:50:50|||||||||393
1630662670000|2021-09-03 09:51:10||4013.5||4013||4013.5||4013|2083
1630662680000|2021-09-03 09:51:20||4013.5||4013.5||4013.5||4013.5|141
1630662690000|2021-09-03 09:51:30|||||||||8
1630662700000|2021-09-03 09:51:40|||||||||548
1630662710000|2021-09-03 09:51:50|4014.5|4014|4015|4014|4015|4014|4014.5|4014|114
1630662720000|2021-09-03 09:52:00|4014.5||4015||4015||4014.5||700
1630662730000|2021-09-03 09:52:10|||||||||427
1630662750000|2021-09-03 09:52:30|4015.5|4014.5|4016.5|4015.5|4016.5|4015.5|4015|4014.5|598
1630662760000|2021-09-03 09:52:40|4016||4016.5||4016.5||4016||755
1630662770000|2021-09-03 09:52:50|4017|4016|4016.5|4015.5|4017|4016.5|4016|4015.5|1834
1630662780000|2021-09-03 09:53:00|4016|4015|4015.5|4015|4016.5|4015|4015|4014.5|1994
1630662790000|2021-09-03 09:53:10|4016|4015.5|4016|4015|4016|4015.5|4016|4015|980
1630662800000|2021-09-03 09:53:20|4015.5||4015.5||4016||4015.5||186
1630662810000|2021-09-03 09:53:30|4016|4015.5|4015.5|4014.5|4016|4015.5|4015|4014.5|1960
1630662830000|2021-09-03 09:53:50|4016|4015|4016.5|4015.5|4016.5|4016|4016|4015|677
1630662840000|2021-09-03 09:54:00|4016|4016|4015.5|4014.5|4016.5|4016|4015.5|4014.5|2796
1630662850000|2021-09-03 09:54:10|4015|4014|4015.5|4014.5|4015.5|4014.5|4014.5|4014|1113
1630662860000|2021-09-03 09:54:20|||||||||399
1630662870000|2021-09-03 09:54:30|4015|4014|4015|4014|4015|4014|4015|4014|649
1630662880000|2021-09-03 09:54:40|4014.5||4015||4015||4014.5||397
1630662900000|2021-09-03 09:55:00|4015.5|4014.5|4015|4014.5|4015.5|4015|4015|4014.5|1985
1630662910000|2021-09-03 09:55:10|4014.5|4014|4015|4014.5|4015.5|4014.5|4014.5|4014|562
1630662920000|2021-09-03 09:55:20|4015.5||4015.5||4015.5||4015||39
1630662930000|2021-09-03 09:55:30||4015||4015||4015||4015|1590
1630662940000|2021-09-03 09:55:40|4016|4015.5|4016|4015|4016|4015.5|4015.5|4015|821
1630662950000|2021-09-03 09:55:50|4015.5|4014.5|4015|4014.5|4015.5|4015|4015|4014|2010
1630662960000|2021-09-03 09:56:00|4015.5|4015|4016|4015|4016|4015|4015|4015|1520
1630662970000|2021-09-03 09:56:10|4015.5||4016||4016||4015.5||165
1630663000000|2021-09-03 09:56:40|4015.5|4015.5|4016|4015|4016.5|4015.5|4015.5|4015|991
1630663020000|2021-09-03 09:57:00|4016.5|4015.5|4016.5|4016|4016.5|4016|4015.5|4015|2202
1630663030000|2021-09-03 09:57:10|4017|4016.5|4016.5|4015.5|4017|4016.5|4016|4015.5|995
1630663050000|2021-09-03 09:57:30|4016||4016.5||4016.5||4016||947
1630663060000|2021-09-03 09:57:40|||||||||268
1630663070000|2021-09-03 09:57:50|||||||||719
1630663080000|2021-09-03 09:58:00|4017|4016|4016.5|4016|4017|4016|4016.5|4016|1196
1630663090000|2021-09-03 09:58:10|||||||||270
1630663100000|2021-09-03 09:58:20|4017|4016.5|4016.5|4016|4017|4016.5|4016.5|4016|1007
1630663110000|2021-09-03 09:58:30|4017|4016.5|4016.5|4015.5|4017|4016.5|4016.5|4015.5|1662
1630663120000|2021-09-03 09:58:40|4016||4016||4016||4016||857
1630663130000|2021-09-03 09:58:50|||||||||483
1630663140000|2021-09-03 09:59:00|4016.5|4016|4016.5|4015.5|4017|4016|4016|4015.5|1304
1630663150000|2021-09-03 09:59:10|4016||4016||4016||4016||234
1630663160000|2021-09-03 09:59:20|4016.5|4016|4016.5|4015.5|4016.5|4016|4016|4015.5|874
1630663170000|2021-09-03 09:59:30|4016|4016|4016.5|4015.5|4016.5|4016|4016|4015.5|350
1630663180000|2021-09-03 09:59:40|4016|4016|4016.5|4015.5|4016.5|4016|4016|4015.5|297
1630663190000|2021-09-03 09:59:50|4016||4016||4016||4016||0
1630663200000|2021-09-03 10:00:00|4016.5|4015|4015|4014.5|4016.5|4015|4015|4014.5|2094
1630663210000|2021-09-03 10:00:10|4015.5|4015|4015|4014.5|4015.5|4015|4015|4014.5|369
1630663220000|2021-09-03 10:00:20|4015.5||4015.5||4015.5||4015.5||1168
1630663230000|2021-09-03 10:00:30|4016|4015|4017|4015.5|4017|4016|4016|4015|657
1630663250000|2021-09-03 10:00:50|4016.5|4016|4016|4015.5|4017|4016|4015.5|4015|5521
1630663260000|2021-09-03 10:01:00|4016.5|4016|4017|4016|4017|4016.5|4016.5|4016|2389
1630663270000|2021-09-03 10:01:10|4016.5||4016.5||4016.5||4016.5||0
1630663280000|2021-09-03 10:01:20|4017||4017||4017||4016.5||100
1630663310000|2021-09-03 10:01:50|4016.5|4015.5|4016|4015.5|4017|4016|4016|4015.5|2598
1630663320000|2021-09-03 10:02:00|4015.5|4015|4016.5|4015.5|4016.5|4015.5|4015.5|4015|741
1630663360000|2021-09-03 10:02:40|||||||||2
1630663380000|2021-09-03 10:03:00|||||||||492
1630663400000|2021-09-03 10:03:20|4016|4015|4015.5|4015|4016.5|4015.5|4015.5|4015|1193
1630663410000|2021-09-03 10:03:30|4016||4015.5||4016||4015.5||31
1630663420000|2021-09-03 10:03:40|4016|4015.5|4016|4015.5|4016.5|4015.5|4016|4015.5|701
1630663430000|2021-09-03 10:03:50|4016.5|4016|4016.5|4016|4016.5|4016|4016.5|4015.5|404
1630663440000|2021-09-03 10:04:00|4016|4015.5|4016.5|4015.5|4016.5|4016|4016|4015.5|1337
1630663450000|2021-09-03 10:04:10|||||||||409
1630663460000|2021-09-03 10:04:20|4017|4016|4017|4016.5|4017.5|4016.5|4016.5|4015.5|2436
1630663480000|2021-09-03 10:04:40|||||||||211
1630663490000|2021-09-03 10:04:50|4017.5|4017|4018.5|4017|4018.5|4017|4017.5|4017|361
1630663500000|2021-09-03 10:05:00|4018|4016.5|4017|4016.5|4018.5|4017|4017|4016|5785
1630663510000|2021-09-03 10:05:10|4017.5|4016|4017|4016|4017.5|4016|4017|4016|1795
1630663520000|2021-09-03 10:05:20|4017.5|4016.5|4017|4016.5|4017.5|4016.5|4017|4016.5|300
1630663530000|2021-09-03 10:05:30|4017.5||4017.5||4017.5||4017.5||771
1630663550000|2021-09-03 10:05:50|4017|4016|4016.5|4016|4017|4016.5|4016.5|4016|2125
1630663560000|2021-09-03 10:06:00|4016|4015.5|4016|4014.5|4016.5|4015.5|4015.5|4014.5|1395
1630663570000|2021-09-03 10:06:10|4015.5|4014|4015.5|4015|4016|4015|4015|4014|2468
1630663580000|2021-09-03 10:06:20|4016|4014.5|4015.5|4015|4016|4015|4015.5|4014.5|4978
1630663600000|2021-09-03 10:06:40|4015|4014.5|4015.5|4014.5|4015.5|4014.5|4015|4014.5|1645
1630663640000|2021-09-03 10:07:20|4015|4015|4015.5|4014.5|4015.5|4015|4015|4014.5|1235
1630663650000|2021-09-03 10:07:30|4015||4015||4015.5||4015||78
1630663660000|2021-09-03 10:07:40|4014.5|4014|4014.5|4013.5|4014.5|4014|4014.5|4013.5|1728
1630663670000|2021-09-03 10:07:50|4014|4013|4013.5|4013|4014.5|4013.5|4013.5|4013|1901
1630663680000|2021-09-03 10:08:00|4013|4012.5|4012.5|4012|4013.5|4012.5|4012.5|4012|318
1630663690000|2021-09-03 10:08:10|4012|4011.5|4012|4011.5|4012.5|4011.5|4012|4011.5|449
1630663700000|2021-09-03 10:08:20|4012.5||4012.5||4012.5||4012||0
1630663710000|2021-09-03 10:08:30|4012||4012||4012||4012||0
1630663740000|2021-09-03 10:09:00|4011.5|4011|4011|4010|4011.5|4011|4010.5|4010|736
1630663750000|2021-09-03 10:09:10|4010.5|4009.5|4010|4009|4010.5|4009.5|4009.5|4009|962
1630663770000|2021-09-03 10:09:30|4010.5|4009.5|4011|4010|4011|4010|4010.5|4009.5|2324
1630663780000|2021-09-03 10:09:40|4011.5|4010.5|4011.5|4010.5|4011.5|4011|4011.5|4010.5|513
1630663790000|2021-09-03 10:09:50|4012|4011|4012|4011|4012|4011|4011.5|4011|275
1630663800000|2021-09-03 10:10:00||4011.5||4011.5||4011.5||4011.5|0
1630663810000|2021-09-03 10:10:10|4011.5|4011|4011.5|4010.5|4012|4011|4011.5|4010.5|1324
1630663820000|2021-09-03 10:10:20|4011||4011||4011||4011||0
1630663830000|2021-09-03 10:10:30|4011.5|4010|4010.5|4010|4011.5|4010|4010.5|4010|913
1630663840000|2021-09-03 10:10:40|4011|4010.5|4011|4010.5|4011|4010.5|4011|4010.5|72
1630663850000|2021-09-03 10:10:50|4011.5|4011|4011.5|4010.5|4011.5|4011|4011|4010.5|1621
1630663870000|2021-09-03 10:11:10|4011|4010|4011|4010|4011|4010|4011|4010|409
1630663890000|2021-09-03 10:11:30|4010.5||4010.5||4010.5||4010.5||21
1630663900000|2021-09-03 10:11:40|4010|4009.5|4010|4009|4010|4009.5|4009.5|4008.5|1960
1630663910000|2021-09-03 10:11:50|4009.5||4009.5||4009.5||4009.5||0
1630663920000|2021-09-03 10:12:00|4010|4009.5|4010.5|4009.5|4010.5|4010|4009.5|4009|2988
1630663940000|2021-09-03 10:12:20|4010|4010|4009.5|4008.5|4010|4010|4009|4008|5361
1630663950000|2021-09-03 10:12:30|4009|4008|4008.5|4007.5|4009|4008|4008|4007.5|1174
1630663970000|2021-09-03 10:12:50|4009|4008|4009.5|4008.5|4009.5|4009|4009|4008|1254
1630663990000|2021-09-03 10:13:10|||||||||14
1630664000000|2021-09-03 10:13:20|||||||||314
1630664010000|2021-09-03 10:13:30|4009|4009|4009|4008.5|4009.5|4009|4009|4008.5|2704
1630664020000|2021-09-03 10:13:40|4008.5|4008|4008.5|4007.5|4009|4008|4008|4007.5|4342
1630664030000|2021-09-03 10:13:50|||||||||174
1630664040000|2021-09-03 10:14:00|||||||||432
1630664060000|2021-09-03 10:14:20|4008|4007|4008|4007|4008|4007|4007.5|4007|3806
1630664070000|2021-09-03 10:14:30||4007.5||4007||4007.5||4007|2438
1630664080000|2021-09-03 10:14:40|4007.5||4007.5||4007.5||4007.5||412
1630664090000|2021-09-03 10:14:50|4008|4007.5|4009|4008|4009|4008.5|4008|4007.5|4499
1630664100000|2021-09-03 10:15:00|4009.5|4008.5|4009.5|4008.5|4009.5|4009|4009|4008|1136
1630664110000|2021-09-03 10:15:10|||||||||65
1630664120000|2021-09-03 10:15:20|4010|4009|4010.5|4009.5|4011|4010|4010|4009|1839
1630664130000|2021-09-03 10:15:30|4010||4010||4010||4010||75
1630664140000|2021-09-03 10:15:40|||||||||307
1630664150000|2021-09-03 10:15:50|4009.5|4009|4009.5|4008.5|4010|4009|4009|4008.5|2681
1630664160000|2021-09-03 10:16:00|4009|4008|4008.5|4008|4009.5|4008|4008|4007.5|9570
1630664170000|2021-09-03 10:16:10|4009|4008.5|4009|4008.5|4009|4008.5|4009|4008.5|51
1630664180000|2021-09-03 10:16:20|4009.5||4009.5||4009.5||4009.5||101
1630664190000|2021-09-03 10:16:30|4010|4009|4010|4009.5|4010|4009.5|4010|4008.5|928
1630664200000|2021-09-03 10:16:40|4010.5|4010|4011|4010.5|4011|4010.5|4010.5|4010|405
1630664210000|2021-09-03 10:16:50|4011.5|4011|4012|4011.5|4012|4011.5|4011.5|4011|1057
1630664220000|2021-09-03 10:17:00|||||||||83
1630664230000|2021-09-03 10:17:10|4012.5|4011|4012|4011|4013|4011.5|4011.5|4011|1743
1630664240000|2021-09-03 10:17:20|4011.5||4011.5||4011.5||4011.5||118
1630664250000|2021-09-03 10:17:30||4010.5||4011||4011||4010.5|1342
1630664260000|2021-09-03 10:17:40|4012|4011.5|4012|4011|4012|4011.5|4011.5|4011|477
1630664280000|2021-09-03 10:18:00|4012.5|4011.5|4013.5|4012.5|4013.5|4012.5|4012.5|4011.5|789
1630664290000|2021-09-03 10:18:10||4013||4012.5||4013||4012.5|763
1630664300000|2021-09-03 10:18:20|||||||||500
1630664310000|2021-09-03 10:18:30||4013||4013||4013||4012.5|35
1630664320000|2021-09-03 10:18:40|||||||||12
1630664330000|2021-09-03 10:18:50|4014|4013.5|4014|4013|4014.5|4013.5|4014|4013|474
1630664340000|2021-09-03 10:19:00|4013.5|4013.5|4012.5|4011.5|4013.5|4013.5|4012.5|4011.5|3209
1630664350000|2021-09-03 10:19:10|4012|4011|4012|4011|4012|4011|4011.5|4011|150
1630664380000|2021-09-03 10:19:40|4011.5|4010.5|4011|4010|4012|4010.5|4011|4010|961
1630664400000|2021-09-03 10:20:00|4011.5|4010.5|4011.5|4010.5|4012|4011|4011|4010.5|3413
1630664410000|2021-09-03 10:20:10|||||||||420
1630664420000|2021-09-03 10:20:20|||||||||287
1630664430000|2021-09-03 10:20:30|4011|4010|4011|4010|4011|4010|4010.5|4010|1768
1630664440000|2021-09-03 10:20:40|4010.5|4010.5|4011|4010.5|4011|4010.5|4010.5|4010|1718
1630664450000|2021-09-03 10:20:50|||||||||58
1630664460000|2021-09-03 10:21:00|||||||||406
1630664490000|2021-09-03 10:21:30|||||||||439
1630664500000|2021-09-03 10:21:40|4010.5|4010|4010.5|4009.5|4010.5|4010|4010|4009.5|1594
1630664510000|2021-09-03 10:21:50||4010||4009.5||4010||4009.5|475
1630664530000|2021-09-03 10:22:10|4011|4010|4011|4010.5|4011|4010.5|4011|4010|187
1630664540000|2021-09-03 10:22:20|4011.5|4011|4011.5|4010.5|4012|4011|4011.5|4010.5|859
1630664550000|2021-09-03 10:22:30|4011||4011||4011.5||4011||137
1630664560000|2021-09-03 10:22:40|4010.5|4010|4010.5|4009.5|4011|4010|4010.5|4009.5|1238
1630664570000|2021-09-03 10:22:50|4011|4010|4011|4010|4011|4010|4010.5|4010|225
1630664580000|2021-09-03 10:23:00|4011.5|4010.5|4012|4011|4012|4011|4011.5|4010.5|716
1630664600000|2021-09-03 10:23:20|4011.5|4010.5|4009.5|4008.5|4011.5|4010.5|4009.5|4008.5|2317
1630664610000|2021-09-03 10:23:30|4009||4009.5||4009.5||4009||73
1630664620000|2021-09-03 10:23:40|||||||||287
1630664630000|2021-09-03 10:23:50|||||||||50
1630664640000|2021-09-03 10:24:00|4009|4008|4009|4008.5|4009.5|4008.5|4008.5|4008|858
1630664650000|2021-09-03 10:24:10|4009.5|4008|4008|4007.5|4009.5|4008|4008|4007.5|1365
1630664660000|2021-09-03 10:24:20|4007.5|4007|4007.5|4006.5|4007.5|4007.5|4007.5|4006.5|804
1630664670000|2021-09-03 10:24:30|4007||4007.5||4007.5||4007||0
1630664690000|2021-09-03 10:24:50|4008|4007|4008|4007|4008|4007|4008|4007|756
1630664700000|2021-09-03 10:25:00|4008.5|4007.5|4008.5|4007.5|4008.5|4008|4008|4007.5|783
1630664710000|2021-09-03 10:25:10|4008|4007|4008.5|4007|4008.5|4007|4008|4007|0
1630664750000|2021-09-03 10:25:50|4009|4007.5|4010|4009|4010|4009|4009|4007.5|4236
1630664760000|2021-09-03 10:26:00|4009.5||4009.5||4009.5||4009.5||202
1630664770000|2021-09-03 10:26:10|4010|4008.5|4009.5|4008.5|4010.5|4009|4009|4008.5|884
1630664780000|2021-09-03 10:26:20||4009||4009||4009||4009|41
1630664790000|2021-09-03 10:26:30|4009|4008.5|4009|4008.5|4009.5|4008.5|4009|4008.5|760
1630664800000|2021-09-03 10:26:40|4008.5|4008|4009|4008|4009|4008|4008.5|4008|1089
1630664810000|2021-09-03 10:26:50|||||||||310
1630664820000|2021-09-03 10:27:00|||||||||600
1630664830000|2021-09-03 10:27:10|4009.5|4008.5|4009|4008|4009.5|4009|4009|4008|1634
1630664840000|2021-09-03 10:27:20|4008.5||4008.5||4008.5||4008.5||535
1630664850000|2021-09-03 10:27:30|4009|4008.5|4009|4008.5|4009|4008.5|4009|4008|640
1630664860000|2021-09-03 10:27:40|||||||||2
1630664870000|2021-09-03 10:27:50|||||||||180
1630664880000|2021-09-03 10:28:00|4009.5|4009|4010.5|4009.5|4011|4010|4009.5|4009|1137
1630664890000|2021-09-03 10:28:10|4010|4009|4009.5|4008.5|4010.5|4009|4009.5|4008.5|1053
1630664900000|2021-09-03 10:28:20|4009||4009||4009.5||4009||100
1630664910000|2021-09-03 10:28:30|4009.5|4008|4009|4008|4009.5|4008|4009|4008|1069
1630664920000|2021-09-03 10:28:40|4008.5||4009||4009||4008.5||0
1630664930000|2021-09-03 10:28:50|4008.5||4008.5||4008.5||4008.5||0
1630664940000|2021-09-03 10:29:00|4008|4007.5|4008|4007|4008.5|4008|4008|4007|3108
1630664950000|2021-09-03 10:29:10|4008.5|4007.5|4008.5|4008|4009|4008|4008.5|4007.5|640
1630664960000|2021-09-03 10:29:20|4009||4009||4009||4009||0
1630664970000|2021-09-03 10:29:30|4008.5||4008.5||4008.5||4008.5||122
1630664990000|2021-09-03 10:29:50|4009||4009||4009||4009||0
1630665000000|2021-09-03 10:30:00|4008.5|4008.5|4009.5|4008.5|4009.5|4008.5|4008.5|4008.5|295
1630665010000|2021-09-03 10:30:10|||||||||49
1630665020000|2021-09-03 10:30:20|4010|4009|4010.5|4009.5|4010.5|4009.5|4010|4009|74
1630665030000|2021-09-03 10:30:30|||||||||36
1630665060000|2021-09-03 10:31:00|4011|4010|4011.5|4010.5|4011.5|4010.5|4011|4010|499
1630665070000|2021-09-03 10:31:10|4012|4011|4011.5|4011|4012|4011|4011.5|4010.5|455
1630665080000|2021-09-03 10:31:20|4011|4010.5|4011.5|4010.5|4011.5|4010.5|4011|4010.5|799
1630665090000|2021-09-03 10:31:30||4011||4010.5||4011||4010.5|392
1630665110000|2021-09-03 10:31:50|4011|4010|4010.5|4009.5|4011.5|4010|4010|4009.5|2523
1630665130000|2021-09-03 10:32:10|4010||4010.5||4010.5||4010||445
1630665140000|2021-09-03 10:32:20|4010||4010||4010||4010||93
1630665150000|2021-09-03 10:32:30|4010.5|4010|4011.5|4010.5|4011.5|4010.5|4010|4010|487
1630665160000|2021-09-03 10:32:40|4012|4011|4011.5|4011|4012|4011|4011.5|4010.5|236
1630665180000|2021-09-03 10:33:00|4011|4010.5|4011|4010.5|4011.5|4010.5|4011|4010.5|1577
1630665190000|2021-09-03 10:33:10|4011.5|4011|4011.5|4010.5|4011.5|4011|4011|4010.5|401
1630665200000|2021-09-03 10:33:20|4012||4011.5||4012||4011.5||0
1630665230000|2021-09-03 10:33:50|4012|4011|4013|4011.5|4013|4011.5|4012|4011|744
1630665240000|2021-09-03 10:34:00|4012.5||4012.5||4012.5||4012.5||0
1630665250000|2021-09-03 10:34:10|4013|4012|4012.5|4012|4013|4012|4012.5|4012|272
1630665270000|2021-09-03 10:34:30|4012|4011.5|4011.5|4011|4012|4011.5|4011.5|4010.5|3644
1630665280000|2021-09-03 10:34:40|||||||||516
1630665290000|2021-09-03 10:34:50|4012|4011.5|4012|4011.5|4012|4011.5|4011.5|4011.5|561
1630665300000|2021-09-03 10:35:00|4011.5|4011|4011|4010.5|4011.5|4011|4011|4010.5|1547
1630665310000|2021-09-03 10:35:10|4010.5|4010|4010.5|4009.5|4011|4010|4010|4009.5|1023
1630665320000|2021-09-03 10:35:20|4010|4009|4010|4009|4010|4009|4010|4009|226
1630665330000|2021-09-03 10:35:30|||||||||66
1630665360000|2021-09-03 10:36:00|||||||||5
1630665390000|2021-09-03 10:36:30|||||||||394
1630665400000|2021-09-03 10:36:40|||||||||160
1630665410000|2021-09-03 10:36:50|4010.5|4009.5|4010.5|4010|4011|4010|4010.5|4009.5|2366
1630665420000|2021-09-03 10:37:00|4011|4010.5|4011|4010.5|4011|4010.5|4010.5|4010.5|133
1630665430000|2021-09-03 10:37:10|||||||||88
1630665440000|2021-09-03 10:37:20|4010.5|4010|4011|4010|4011|4010|4010.5|4010|959
1630665450000|2021-09-03 10:37:30|4011.5|4010.5|4011.5|4010.5|4011.5|4010.5|4011.5|4010.5|114
1630665460000|2021-09-03 10:37:40||4010||4010||4010||4010|0
1630665470000|2021-09-03 10:37:50|4011|4010.5|4010.5|4009.5|4011.5|4010.5|4010|4009.5|2142
1630665480000|2021-09-03 10:38:00|4010||4010||4010||4010||0
1630665490000|2021-09-03 10:38:10|4010.5|4010|4010.5|4010|4010.5|4010|4010.5|4010|139
1630665500000|2021-09-03 10:38:20|4011||4011||4011||4011||80
1630665510000|2021-09-03 10:38:30|4010.5|4009.5|4010.5|4009.5|4011|4009.5|4010.5|4009.5|473
1630665520000|2021-09-03 10:38:40|4011||4011||4011||4011||0
1630665540000|2021-09-03 10:39:00|4010.5||4010.5||4010.5||4010.5||0
1630665550000|2021-09-03 10:39:10|||||||||74
1630665560000|2021-09-03 10:39:20|4010|4009|4010|4009|4010|4009.5|4009.5|4009|985
1630665570000|2021-09-03 10:39:30|4009.5||4009.5||4010||4009.5||213
1630665580000|2021-09-03 10:39:40|4009|4008.5|4009.5|4008.5|4009.5|4008.5|4009|4008.5|441
1630665590000|2021-09-03 10:39:50|||||||||600
1630665600000|2021-09-03 10:40:00|4009|4009|4009.5|4008.5|4009.5|4009|4009|4008.5|910
1630665620000|2021-09-03 10:40:20|||||||||1021
1630665640000|2021-09-03 10:40:40|4010|4009|4009.5|4008.5|4010|4009.5|4009.5|4008.5|1271
1630665650000|2021-09-03 10:40:50|4009||4009||4009||4009||313
1630665660000|2021-09-03 10:41:00|4009.5|4009|4009.5|4009|4009.5|4009|4009|4008.5|236
1630665670000|2021-09-03 10:41:10|4009|4008.5|4009|4008.5|4009.5|4008.5|4009|4008.5|3
1630665680000|2021-09-03 10:41:20|4009.5||4009.5||4009.5||4009||390
1630665690000|2021-09-03 10:41:30|4009||4009||4009||4009||0
1630665700000|2021-09-03 10:41:40|4009.5||4009||4009.5||4009||410
1630665730000|2021-09-03 10:42:10|4008.5|4008|4009|4008|4009|4008|4008.5|4008|1396
1630665740000|2021-09-03 10:42:20|4008.5||4009||4009||4008.5||0
1630665750000|2021-09-03 10:42:30|||||||||125
1630665770000|2021-09-03 10:42:50|4008.5||4008.5||4008.5||4008.5||300
1630665780000|2021-09-03 10:43:00|4009|4008.5|4009|4008|4009|4008.5|4009|4008|333
1630665790000|2021-09-03 10:43:10||4008.5||4008||4008.5||4008|319
1630665800000|2021-09-03 10:43:20|4009.5|4008.5|4009.5|4009|4009.5|4009|4009.5|4008.5|1956
1630665810000|2021-09-03 10:43:30|4010|4009.5|4010|4008.5|4010|4009.5|4009|4008.5|989
1630665830000|2021-09-03 10:43:50|4009.5||4009.5||4009.5||4009.5||0
1630665840000|2021-09-03 10:44:00|||||||||218
1630665850000|2021-09-03 10:44:10|4010|4009|4010|4009|4010|4009|4009.5|4009|288
1630665870000|2021-09-03 10:44:30|4009.5|4008.5|4009|4008.5|4010|4008.5|4009|4008.5|1036
1630665880000|2021-09-03 10:44:40|4009.5||4009||4009.5||4009||573
1630665890000|2021-09-03 10:44:50|4009.5|4009|4009|4008|4009.5|4009|4008.5|4008|1803
1630665900000|2021-09-03 10:45:00|4008.5|4007.5|4008.5|4007.5|4009|4007.5|4008|4007.5|579
1630665910000|2021-09-03 10:45:10|||||||||115
1630665920000|2021-09-03 10:45:20|4008||4008||4008||4008||0
1630665940000|2021-09-03 10:45:40|4007.5|4007|4007|4006.5|4007.5|4007|4007|4006.5|1411
1630665950000|2021-09-03 10:45:50|||||||||56
1630665960000|2021-09-03 10:46:00|4006.5|4006|4007.5|4006.5|4007.5|4006.5|4006.5|4006|896
1630665970000|2021-09-03 10:46:10|4008|4007|4008.5|4007.5|4009|4008|4007.5|4007|678
1630665980000|2021-09-03 10:46:20|4009||4009||4009||4009||1
1630666000000|2021-09-03 10:46:40|4008.5||4008.5||4008.5||4008.5||0
1630666010000|2021-09-03 10:46:50|4009|4008|4009|4008.5|4009|4008.5|4009|4008|33
1630666030000|2021-09-03 10:47:10|4007|4008|4007|4006.5|4007.5|4008|4006.5|4006|12601
1630666040000|2021-09-03 10:47:20|4007.5|4007|4007.5|4007|4008|4007|4007.5|4007|1119
1630666050000|2021-09-03 10:47:30|4008|4007.5|4008.5|4008|4009|4008|4007.5|4007.5|747
1630666060000|2021-09-03 10:47:40|4008|4007.5|4008.5|4007.5|4008.5|4007.5|4008|4007.5|300
1630666070000|2021-09-03 10:47:50|4008|4007|4007.5|4007|4008|4007|4007.5|4007|90
1630666080000|2021-09-03 10:48:00|4008||4008||4008||4008||64
1630666090000|2021-09-03 10:48:10|4007.5|4007.5|4009|4007.5|4009|4008|4007.5|4007|620
1630666100000|2021-09-03 10:48:20|4008.5||4008.5||4008.5||4008.5||0
1630666110000|2021-09-03 10:48:30|4009|4008|4009.5|4008.5|4009.5|4008.5|4009|4008|69
1630666120000|2021-09-03 10:48:40|4009||4009||4009||4009||515
1630666130000|2021-09-03 10:48:50|4009.5|4008|4009|4008|4009.5|4008|4008.5|4008|1290
1630666140000|2021-09-03 10:49:00|4009.5||4009.5||4009.5||4009||373
1630666160000|2021-09-03 10:49:20|4009||4009||4009||4009||414
1630666170000|2021-09-03 10:49:30|4009.5|4008.5|4009.5|4008.5|4009.5|4008.5|4009.5|4008.5|308
1630666180000|2021-09-03 10:49:40|4009|4008|4009|4008|4009|4008|4009|4008|0
1630666190000|2021-09-03 10:49:50|||||||||301
1630666200000|2021-09-03 10:50:00|4008.5|4007.5|4008|4007|4009|4007.5|4008|4007|1574
1630666210000|2021-09-03 10:50:10|4007.5||4008||4008||4007.5||124
1630666220000|2021-09-03 10:50:20|||||||||339
1630666230000|2021-09-03 10:50:30|||||||||341
1630666240000|2021-09-03 10:50:40|4007.5||4008||4008||4007.5||390
1630666250000|2021-09-03 10:50:50|4007.5||4008||4008||4007.5||76
1630666260000|2021-09-03 10:51:00|4007.5|4006.5|4007.5|4006.5|4007.5|4007|4007|4006.5|1148
1630666270000|2021-09-03 10:51:10|4007|4007|4007.5|4006.5|4007.5|4007|4007|4006.5|355
1630666280000|2021-09-03 10:51:20|4007||4007.5||4007.5||4007||375
1630666290000|2021-09-03 10:51:30|4007||4007.5||4007.5||4007||33
1630666310000|2021-09-03 10:51:50|4007||4007.5||4007.5||4007||473
1630666320000|2021-09-03 10:52:00|4007||4007.5||4007.5||4007||100
1630666330000|2021-09-03 10:52:10|4007||4007.5||4007.5||4007||360
1630666350000|2021-09-03 10:52:30|4007||4007||4007||4007||0
1630666360000|2021-09-03 10:52:40|||||||||186
1630666370000|2021-09-03 10:52:50|4006.5|4006|4006|4005|4006.5|4006|4006|4005|2760
1630666380000|2021-09-03 10:53:00|4005.5|4004.5|4005|4004.5|4005.5|4004.5|4005|4004.5|708
1630666390000|2021-09-03 10:53:10|4004.5|4004|4005|4003.5|4005|4004|4004.5|4003.5|211
1630666420000|2021-09-03 10:53:40|4004.5|4003|4004|4003|4004.5|4003.5|4004|4003|1133
1630666440000|2021-09-03 10:54:00|4003.5|4002.5|4003|4002.5|4004|4003|4003|4002|2889
1630666450000|2021-09-03 10:54:10||4002||4002.5||4002.5||4002|148
1630666460000|2021-09-03 10:54:20||4002||4002||4002||4002|239
1630666480000|2021-09-03 10:54:40|||||||||299
1630666500000|2021-09-03 10:55:00|||||||||317
1630666510000|2021-09-03 10:55:10|||||||||259
1630666520000|2021-09-03 10:55:20|||||||||124
1630666530000|2021-09-03 10:55:30|4003.5|4002.5|4002.5|4002|4003.5|4003|4002.5|4002|2804
1630666540000|2021-09-03 10:55:40|4003|4002.5|4002.5|4002|4003|4002.5|4002.5|4002|451
1630666550000|2021-09-03 10:55:50|4003|4002.5|4002.5|4002|4003|4002.5|4002.5|4002|692
1630666560000|2021-09-03 10:56:00|4003|4002.5|4003|4002|4003|4002.5|4003|4002|1618
1630666570000|2021-09-03 10:56:10||4002.5||4002||4002.5||4002|1089
1630666580000|2021-09-03 10:56:20|||||||||218
1630666590000|2021-09-03 10:56:30|4002.5||4002.5||4002.5||4002.5||268
1630666600000|2021-09-03 10:56:40|4003||4003||4003||4003||247
1630666620000|2021-09-03 10:57:00|4003.5|4002.5|4004.5|4004|4005|4004|4003.5|4002.5|1269
1630666630000|2021-09-03 10:57:10|||||||||871
1630666640000|2021-09-03 10:57:20|4004|4003.5|4004|4003.5|4004|4003.5|4004|4003.5|587
1630666660000|2021-09-03 10:57:40|4003.5|4003|4003|4002|4004|4003|4003|4002|3404
1630666670000|2021-09-03 10:57:50|||||||||720
1630666680000|2021-09-03 10:58:00|4003.5|4002.5|4003|4002.5|4003.5|4003|4003|4002|1103
1630666690000|2021-09-03 10:58:10|4003.5|4003|4004.5|4003.5|4004.5|4003.5|4003.5|4003|429
1630666700000|2021-09-03 10:58:20||4004||4003.5||4004||4003.5|106
1630666710000|2021-09-03 10:58:30|||||||||125
1630666720000|2021-09-03 10:58:40|||||||||58
1630666740000|2021-09-03 10:59:00|4004|4003|4003.5|4003|4004.5|4003|4003|4002|2064
1630666750000|2021-09-03 10:59:10|4004|4003.5|4004.5|4004|4004.5|4004|4004|4003.5|409
1630666760000|2021-09-03 10:59:20|4004|4003.5|4004.5|4004|4004.5|4004|4004|4003.5|95
1630666770000|2021-09-03 10:59:30|4004|4003.5|4004.5|4003.5|4004.5|4003.5|4004|4003.5|164
1630666790000|2021-09-03 10:59:50|4004|4003|4004|4003|4004.5|4003|4003.5|4003|896
1630666800000|2021-09-03 11:00:00|4003.5|4002.5|4003|4002|4003.5|4003|4003|4002|1467
1630666820000|2021-09-03 11:00:20|||||||||4
1630666830000|2021-09-03 11:00:30||4002.5||4002||4002.5||4002|24
1630666840000|2021-09-03 11:00:40|||||||||1
1630666850000|2021-09-03 11:00:50||4002.5||4002||4002.5||4002|0
1630666870000|2021-09-03 11:01:10|4003.5|4002.5|4004.5|4003|4004.5|4003.5|4003.5|4002.5|761
1630666880000|2021-09-03 11:01:20|4004||4004.5||4004.5||4004||152
1630666890000|2021-09-03 11:01:30|4005|4003.5|4005|4004|4005|4004|4005|4003.5|368
1630666900000|2021-09-03 11:01:40||4004.5||4004.5||4004.5||4004|22
1630666910000|2021-09-03 11:01:50|4005.5|4005|4005.5|4004.5|4005.5|4005|4005|4004.5|315
1630666920000|2021-09-03 11:02:00|4005|4005|4005.5|4004.5|4005.5|4005|4005|4004.5|461
1630666930000|2021-09-03 11:02:10|4005|4004|4005|4004.5|4005|4004.5|4005|4004|1354
1630666940000|2021-09-03 11:02:20|4005.5|4005|4007|4006|4007|4006|4005.5|4004.5|1901
1630666950000|2021-09-03 11:02:30|4006.5|4005.5|4006.5|4005.5|4006.5|4005.5|4006.5|4005.5|336
1630666960000|2021-09-03 11:02:40|4006||4006.5||4006.5||4006||0
1630666970000|2021-09-03 11:02:50|||||||||321
1630666980000|2021-09-03 11:03:00|4006|4005|4006|4005.5|4006.5|4005.5|4005.5|4005|1578
1630666990000|2021-09-03 11:03:10|4006.5|4006|4006.5|4005.5|4006.5|4006|4006|4005.5|205
1630667000000|2021-09-03 11:03:20|||||||||254
1630667020000|2021-09-03 11:03:40|||||||||395
1630667040000|2021-09-03 11:04:00|||||||||260
1630667050000|2021-09-03 11:04:10|4006|4005|4006|4005.5|4006|4005.5|4006|4005|1249
1630667060000|2021-09-03 11:04:20|4005.5|4005|4005.5|4005|4006|4005.5|4005.5|4005|1079
1630667070000|2021-09-03 11:04:30|4006|4004.5|4004.5|4004|4006|4004.5|4004.5|4004|1925
1630667080000|2021-09-03 11:04:40|4005||4004.5||4005||4004.5||597
1630667100000|2021-09-03 11:05:00|||||||||411
1630667120000|2021-09-03 11:05:20|||||||||394
1630667140000|2021-09-03 11:05:40|4004|4003.5|4004|4003|4004.5|4004|4003.5|4003|2321
1630667150000|2021-09-03 11:05:50|4004.5|4003.5|4004.5|4004|4004.5|4004|4004.5|4003.5|108
1630667160000|2021-09-03 11:06:00|4005|4004.5|4005.5|4004.5|4005.5|4004.5|4005|4004.5|128
1630667170000|2021-09-03 11:06:10|4005|4005|4006|4005|4006|4005|4005|4005|526
1630667180000|2021-09-03 11:06:20|4005.5||4005.5||4005.5||4005.5||379
1630667190000|2021-09-03 11:06:30|||||||||69
1630667200000|2021-09-03 11:06:40|||||||||300
1630667210000|2021-09-03 11:06:50|4006|4005.5|4005.5|4005|4006|4005.5|4005.5|4005|956
1630667220000|2021-09-03 11:07:00|4005|4004.5|4006|4005|4006|4005|4005|4004.5|1205
1630667230000|2021-09-03 11:07:10|4005.5||4006||4006||4005.5||100
1630667250000|2021-09-03 11:07:30|4005.5|4004.5|4005.5|4004.5|4006|4005.5|4005|4004.5|1814
1630667280000|2021-09-03 11:08:00|4006|4005|4006|4005.5|4006.5|4005.5|4005.5|4005|302
1630667290000|2021-09-03 11:08:10|4006.5|4006|4006.5|4006|4006.5|4006|4006.5|4006|1223
1630667300000|2021-09-03 11:08:20|4006|4005.5|4006|4005.5|4006|4005.5|4006|4005.5|264
1630667310000|2021-09-03 11:08:30|4006.5|4006|4007.5|4006|4007.5|4006.5|4006|4005.5|1059
1630667320000|2021-09-03 11:08:40||4006.5||4006.5||4007||4006.5|462
1630667330000|2021-09-03 11:08:50||4007||4007||4007||4007|0
1630667340000|2021-09-03 11:09:00|4008||4007.5||4008||4007.5||1661
1630667350000|2021-09-03 11:09:10|||||||||210
1630667360000|2021-09-03 11:09:20|4008||4008||4008||4008||259
1630667370000|2021-09-03 11:09:30|4007.5||4007.5||4008||4007.5||53
1630667380000|2021-09-03 11:09:40|4008|4007.5|4007.5|4007|4008|4007.5|4007.5|4007|567
1630667390000|2021-09-03 11:09:50|||||||||190
1630667400000|2021-09-03 11:10:00|4007|4006.5|4007|4006.5|4007.5|4007|4007|4006.5|3290
1630667410000|2021-09-03 11:10:10|||||||||78
1630667420000|2021-09-03 11:10:20|4007.5||4007||4007.5||4007||541
1630667430000|2021-09-03 11:10:30|4007.5|4007|4007.5|4007|4007.5|4007|4007.5|4007|119
1630667440000|2021-09-03 11:10:40|4007|4006.5|4007|4006.5|4007|4006.5|4007|4006.5|521
1630667460000|2021-09-03 11:11:00|4007.5|4007|4007.5|4006.5|4007.5|4007|4007.5|4006.5|599
1630667470000|2021-09-03 11:11:10|4007|4006|4006|4005.5|4007|4006|4006|4005.5|1577
1630667480000|2021-09-03 11:11:20|||||||||423
1630667490000|2021-09-03 11:11:30|4005.5|4005|4005|4004.5|4005.5|4005|4005|4004.5|3459
1630667500000|2021-09-03 11:11:40|4004.5|4004|4004.5|4004|4005|4004.5|4004.5|4004|405
1630667530000|2021-09-03 11:12:10|4005|4004.5|4005|4004|4005|4004.5|4005|4004|560
1630667550000|2021-09-03 11:12:30|4004.5||4004.5||4005||4004.5||333
1630667560000|2021-09-03 11:12:40|4005||4005||4005||4005||0
1630667580000|2021-09-03 11:13:00|4005.5|4004.5|4006.5|4005.5|4006.5|4005.5|4005.5|4004|840
1630667590000|2021-09-03 11:13:10|4006||4006||4006||4006||100
1630667610000|2021-09-03 11:13:30|4005.5|4005|4006|4005|4006|4005.5|4005.5|4005|486
1630667630000|2021-09-03 11:13:50||4005.5||4005||4005.5||4005|341
1630667640000|2021-09-03 11:14:00||4005.5||4005.5||4005.5||4005.5|214
1630667650000|2021-09-03 11:14:10|||||||||13
1630667680000|2021-09-03 11:14:40|4006.5|4006|4006.5|4006|4006.5|4006|4006.5|4006|1445
1630667690000|2021-09-03 11:14:50|4006|4005.5|4006|4005.5|4006|4005.5|4006|4005.5|1226
1630667700000|2021-09-03 11:15:00|4006.5|4005|4005|4004|4006.5|4005|4004.5|4004|6313
1630667730000|2021-09-03 11:15:30|4004.5|4004.5|4004|4003|4005|4004.5|4004|4003|403
1630667740000|2021-09-03 11:15:40|4004.5|4003.5|4004.5|4003.5|4004.5|4003.5|4004.5|4003.5|131
1630667750000|2021-09-03 11:15:50|4005|4004|4005|4004|4005|4004|4005|4004|650
1630667760000|2021-09-03 11:16:00||4004.5||4004||4004.5||4004|151
1630667780000|2021-09-03 11:16:20|4005.5|4004.5|4005.5|4005|4006|4005|4005.5|4004.5|1602
1630667790000|2021-09-03 11:16:30|4006|4005.5|4006|4005.5|4006.5|4005.5|4006|4005.5|226
1630667800000|2021-09-03 11:16:40|4006.5|4006|4006|4005.5|4006.5|4006|4006|4005.5|7
1630667810000|2021-09-03 11:16:50|4006.5||4006.5||4006.5||4006.5||108
1630667820000|2021-09-03 11:17:00|4006||4006||4006||4006||65
1630667840000|2021-09-03 11:17:20|4006.5|4006|4006|4005.5|4006.5|4006|4006|4005.5|419
1630667860000|2021-09-03 11:17:40|4006.5||4006||4006.5||4006||444
1630667880000|2021-09-03 11:18:00|4005.5|4005|4005.5|4004.5|4005.5|4005|4005|4004.5|4643
1630667890000|2021-09-03 11:18:10|||||||||89
1630667900000|2021-09-03 11:18:20|||||||||300
1630667920000|2021-09-03 11:18:40|||||||||1
1630667940000|2021-09-03 11:19:00|||||||||407
1630667950000|2021-09-03 11:19:10||4005||4005||4005||4004.5|2196
1630667960000|2021-09-03 11:19:20|4005|4004.5|4005|4004.5|4005|4005|4005|4004.5|801
1630667980000|2021-09-03 11:19:40|4004.5|4004|4005.5|4004|4005.5|4004.5|4004.5|4003.5|3479
1630667990000|2021-09-03 11:19:50|||||||||52
1630668000000|2021-09-03 11:20:00|4005|4004.5|4006.5|4005.5|4006.5|4005.5|4004.5|4004.5|1448
1630668020000|2021-09-03 11:20:20|4007|4006|4007.5|4007|4007.5|4007|4007|4006|810
1630668030000|2021-09-03 11:20:30|4008|4007.5|4007.5|4006.5|4008|4007.5|4007|4006.5|1989
1630668040000|2021-09-03 11:20:40|4007||4007||4007||4007||100
1630668050000|2021-09-03 11:20:50|4007.5||4007.5||4007.5||4007.5||83
1630668060000|2021-09-03 11:21:00|4007|4007|4007.5|4006.5|4007.5|4007|4007|4006.5|183
1630668070000|2021-09-03 11:21:10|4007||4007.5||4007.5||4007||285
1630668090000|2021-09-03 11:21:30|4007|4007|4007.5|4006.5|4007.5|4007|4007|4006.5|125
1630668100000|2021-09-03 11:21:40||4007||4006.5||4007||4006.5|369
1630668110000|2021-09-03 11:21:50|||||||||123
1630668120000|2021-09-03 11:22:00|4008|4007|4008|4007.5|4008|4007.5|4008|4007|1362
1630668130000|2021-09-03 11:22:10|4008.5||4008.5||4008.5||4008.5||332
1630668150000|2021-09-03 11:22:30|4008|4008|4008.5|4007.5|4008.5|4008|4008|4007.5|989
1630668170000|2021-09-03 11:22:50|4008|4007|4007.5|4007|4008.5|4007|4007.5|4007|1553
1630668180000|2021-09-03 11:23:00|4007|4006.5|4007.5|4006|4007.5|4006.5|4006.5|4006|2308
1630668190000|2021-09-03 11:23:10|4007|4006.5|4007.5|4006.5|4007.5|4006.5|4007|4006.5|454
1630668200000|2021-09-03 11:23:20||4007||4007||4007||4007|0
1630668210000|2021-09-03 11:23:30|4007|4006.5|4007.5|4006.5|4007.5|4006.5|4007|4006.5|304
1630668230000|2021-09-03 11:23:50|4007||4007.5||4007.5||4007||109
1630668240000|2021-09-03 11:24:00|||||||||114
1630668250000|2021-09-03 11:24:10|4007||4007.5||4007.5||4007||507
1630668260000|2021-09-03 11:24:20|||||||||25
1630668270000|2021-09-03 11:24:30|4007|4007|4007.5|4007|4007.5|4007|4007|4007|507
1630668280000|2021-09-03 11:24:40|4008|4007.5|4008|4007.5|4008.5|4008|4008|4007.5|1410
1630668300000|2021-09-03 11:25:00|||||||||211
1630668310000|2021-09-03 11:25:10|4007.5|4007|4008|4007|4008|4007|4007.5|4007|168
1630668340000|2021-09-03 11:25:40|4007.5|4006.5|4007|4006.5|4007.5|4007|4007|4006.5|2015
1630668360000|2021-09-03 11:26:00|||||||||408
1630668370000|2021-09-03 11:26:10|4006.5|4006|4006.5|4006|4007|4006|4006|4005.5|2465
1630668380000|2021-09-03 11:26:20|4006|4005.5|4006.5|4005.5|4006.5|4006|4006|4005.5|983
1630668390000|2021-09-03 11:26:30|4006|4005|4005|4004|4006|4005|4005|4004|2687
1630668400000|2021-09-03 11:26:40|4004.5|4003.5|4005|4004|4005|4004|4004.5|4003.5|431
1630668420000|2021-09-03 11:27:00|4004.5|4003.5|4003|4002.5|4004.5|4003.5|4003|4002.5|2108
1630668430000|2021-09-03 11:27:10|4003.5|4003|4004|4003|4004|4003|4003.5|4003|426
1630668440000|2021-09-03 11:27:20|4003.5||4003.5||4003.5||4003.5||963
1630668450000|2021-09-03 11:27:30|4004|4003.5|4004|4003|4004|4003.5|4003.5|4003|909
1630668470000|2021-09-03 11:27:50|4004.5|4003.5|4004.5|4004|4004.5|4004|4004|4003.5|914
1630668480000|2021-09-03 11:28:00|4004|4003.5|4004.5|4004|4004.5|4004|4004|4003.5|353
1630668490000|2021-09-03 11:28:10|4005|4004.5|4005|4004.5|4006|4005|4005|4004.5|2587
1630668500000|2021-09-03 11:28:20|4004.5|4004|4003.5|4003|4004.5|4004|4003.5|4003|1694
1630668510000|2021-09-03 11:28:30|4004|4003.5|4004|4003|4004|4003.5|4003.5|4003|876
1630668540000|2021-09-03 11:29:00|||||||||149
1630668560000|2021-09-03 11:29:20|4004.5|4003.5|4004.5|4003.5|4005|4004|4004|4003.5|1869
1630668570000|2021-09-03 11:29:30|4005|4004|4005|4004|4005.5|4004.5|4004.5|4004|1859
1630668580000|2021-09-03 11:29:40|4004.5||4005||4005||4004.5||0
1630668600000|2021-09-03 11:30:00|4004.5|4003.5|4004.5|4003.5|4005|4004|4004|4003.5|1403
1630668610000|2021-09-03 11:30:10|4004||4004.5||4004.5||4004||244
1630668620000|2021-09-03 11:30:20||4004||4003.5||4004||4003.5|0
1630668630000|2021-09-03 11:30:30|4005|4004|4005|4004|4005|4004|4005|4004|850
1630668650000|2021-09-03 11:30:50|||||||||60
1630668660000|2021-09-03 11:31:00|4005.5|4004.5|4006.5|4005|4006.5|4005|4005.5|4004|1303
1630668680000|2021-09-03 11:31:20|||||||||1
1630668690000|2021-09-03 11:31:30|||||||||300
1630668700000|2021-09-03 11:31:40|||||||||200
1630668720000|2021-09-03 11:32:00|4007|4005.5|4007|4006|4007|4006|4006.5|4005.5|1575
1630668730000|2021-09-03 11:32:10|||||||||285
1630668750000|2021-09-03 11:32:30|4006.5|4006.5|4006.5|4005.5|4007|4006.5|4005.5|4005|3442
1630668760000|2021-09-03 11:32:40|4006|4005|4005.5|4005|4006|4005|4005.5|4005|144
1630668770000|2021-09-03 11:32:50|||||||||1764
1630668780000|2021-09-03 11:33:00|4006|4005.5|4006.5|4005.5|4006.5|4006|4006|4005.5|2524
1630668790000|2021-09-03 11:33:10|4006|4005|4006.5|4005.5|4006.5|4005.5|4006|4005|1252
1630668810000|2021-09-03 11:33:30|4006||4006||4006||4006||1
1630668820000|2021-09-03 11:33:40|4006.5||4006.5||4006.5||4006.5||403
1630668830000|2021-09-03 11:33:50|4006|4005|4005.5|4005|4006|4005|4005.5|4005|1650
1630668840000|2021-09-03 11:34:00|||||||||556
1630668850000|2021-09-03 11:34:10|||||||||133
1630668860000|2021-09-03 11:34:20|4005|4004.5|4004|4003|4005|4004.5|4003.5|4002.5|2637
1630668870000|2021-09-03 11:34:30|4003.5|4002.5|4004|4003|4004|4003|4003.5|4002.5|819
1630668880000|2021-09-03 11:34:40|4003.5|4002.5|4004|4002.5|4004|4003|4003.5|4002.5|243
1630668890000|2021-09-03 11:34:50||4003||4003||4003||4003|250
1630668900000|2021-09-03 11:35:00|4003.5|4002.5|4004|4002.5|4004|4002.5|4003.5|4002.5|475
1630668930000|2021-09-03 11:35:30||4003||4003.5||4003.5||4003|62
1630668940000|2021-09-03 11:35:40|4003.5|4003|4004|4003.5|4004|4003.5|4003.5|4003|320
1630668950000|2021-09-03 11:35:50|4003.5|4003|4003.5|4002.5|4003.5|4003|4003.5|4002.5|292
1630668960000|2021-09-03 11:36:00|||||||||116
1630668970000|2021-09-03 11:36:10|||||||||285
1630668980000|2021-09-03 11:36:20|||||||||1000
1630668990000|2021-09-03 11:36:30||4003||4002.5||4003||4002.5|350
1630669010000|2021-09-03 11:36:50|||||||||32
1630669020000|2021-09-03 11:37:00|4004|4003|4004|4003.5|4004|4003.5|4004|4003|206
1630669030000|2021-09-03 11:37:10|||||||||38
1630669060000|2021-09-03 11:37:40|4003.5|4003|4004|4003|4004.5|4003.5|4003.5|4003|2910
1630669070000|2021-09-03 11:37:50|||||||||50
1630669080000|2021-09-03 11:38:00||4003.5||4003.5||4003.5||4003.5|259
1630669090000|2021-09-03 11:38:10||4003||4003||4003||4003|267
1630669100000|2021-09-03 11:38:20|4003.5|4003.5|4004|4003|4004|4003.5|4003.5|4003|0
1630669110000|2021-09-03 11:38:30||4003.5||4003||4003.5||4003|134
1630669120000|2021-09-03 11:38:40|4003.5|4003.5|4004|4003|4004|4003.5|4003.5|4003|508
1630669130000|2021-09-03 11:38:50|4003.5||4003.5||4004||4003.5||548
1630669140000|2021-09-03 11:39:00|4004||4004||4004||4003.5||0
1630669150000|2021-09-03 11:39:10|4003.5|4003.5|4003.5|4003|4004|4003.5|4003.5|4003|789
1630669160000|2021-09-03 11:39:20|4004||4004||4004||4004||406
1630669200000|2021-09-03 11:40:00|4003.5|4002.5|4003.5|4003|4004|4003|4003|4002|2824
1630669210000|2021-09-03 11:40:10|4004||4004||4004||4003.5||1369
1630669220000|2021-09-03 11:40:20|||||||||409
1630669240000|2021-09-03 11:40:40|||||||||401
1630669250000|2021-09-03 11:40:50|||||||||485
1630669260000|2021-09-03 11:41:00|4003.5|4003.5|4004|4003|4004|4003.5|4003.5|4003|409
1630669270000|2021-09-03 11:41:10|4003.5||4004||4004||4003.5||1405
1630669290000|2021-09-03 11:41:30|4003.5|4003.5|4004|4003.5|4004|4003.5|4003.5|4003|3863
1630669300000|2021-09-03 11:41:40|4003.5|4003|4003.5|4003|4003.5|4003|4003.5|4003|200
1630669310000|2021-09-03 11:41:50|4004|4003.5|4003.5|4003|4004|4003.5|4003.5|4003|1014
1630669320000|2021-09-03 11:42:00|4004|4003.5|4003.5|4003|4004|4003.5|4003.5|4003|882
1630669330000|2021-09-03 11:42:10|4004|4003.5|4004|4003|4004|4003.5|4003.5|4003|721
1630669360000|2021-09-03 11:42:40|4003.5||4004||4004||4003.5||622
1630669380000|2021-09-03 11:43:00|4003.5|4002.5|4003.5|4003|4003.5|4003|4003|4002.5|4695
1630669400000|2021-09-03 11:43:20|4004||4004||4004||4004||121
1630669430000|2021-09-03 11:43:50|4003.5||4003.5||4003.5||4003.5||0
1630669440000|2021-09-03 11:44:00|||||||||80
1630669450000|2021-09-03 11:44:10|4004|4003.5|4003.5|4003|4004|4003.5|4003.5|4003|1416
1630669460000|2021-09-03 11:44:20|4004||4004||4004||4004||9
1630669470000|2021-09-03 11:44:30|4003.5||4004||4004||4003.5||516
1630669480000|2021-09-03 11:44:40|4003.5|4002.5|4003|4002|4004|4002.5|4002.5|4002|2940
1630669490000|2021-09-03 11:44:50|4002.5||4002.5||4002.5||4002.5||0
1630669510000|2021-09-03 11:45:10|4003||4002.5||4003||4002.5||661
1630669520000|2021-09-03 11:45:20|4003||4002.5||4003||4002.5||772
1630669530000|2021-09-03 11:45:30|4003|4002.5|4002.5|4002|4003|4002.5|4002.5|4002|2439
1630669560000|2021-09-03 11:46:00|||||||||547
1630669580000|2021-09-03 11:46:20|||||||||332
1630669600000|2021-09-03 11:46:40|4002|4001.5|4002|4001|4002|4001.5|4001.5|4000.5|2275
1630669610000|2021-09-03 11:46:50|4001.5|4001.5|4002|4001.5|4002|4001.5|4001.5|4001|322
1630669640000|2021-09-03 11:47:20|4001.5|4001|4002|4001|4002|4001|4001.5|4001|2106
1630669650000|2021-09-03 11:47:30|4001.5|4001.5|4002|4001.5|4002|4001.5|4001.5|4001.5|197
1630669660000|2021-09-03 11:47:40|4001.5|4001|4001.5|4001|4002|4001.5|4001.5|4001|335
1630669670000|2021-09-03 11:47:50|||||||||592
1630669690000|2021-09-03 11:48:10|||||||||539
1630669710000|2021-09-03 11:48:30|4001|4000.5|4001|4000|4001|4000.5|4000.5|4000|1618
1630669720000|2021-09-03 11:48:40|4001.5|4000.5|4001|4000.5|4001.5|4001|4001|4000.5|1532
1630669730000|2021-09-03 11:48:50|4000.5|4000|4000.5|4000|4000.5|4000|4000.5|4000|231
1630669750000|2021-09-03 11:49:10|4001|4000.5|4000.5|4000|4001|4000.5|4000.5|4000|1812
1630669770000|2021-09-03 11:49:30|||||||||346
1630669780000|2021-09-03 11:49:40|||||||||1421
1630669800000|2021-09-03 11:50:00|||||||||545
1630669810000|2021-09-03 11:50:10|4001|4000.5|4001|4000|4001|4000.5|4000.5|4000|3256
1630669820000|2021-09-03 11:50:20|4000.5||4000.5||4000.5||4000.5||246
1630669830000|2021-09-03 11:50:30|||||||||411
1630669850000|2021-09-03 11:50:50|4001||4001||4001||4001||16
1630669880000|2021-09-03 11:51:20|4000.5||4001||4001||4000.5||100
1630669890000|2021-09-03 11:51:30|4000.5||4001||4001||4000.5||0
1630669900000|2021-09-03 11:51:40|4000.5|4000.5|4001|4000.5|4001|4000.5|4000.5|4000|959
1630669930000|2021-09-03 11:52:10|||||||||257
1630669940000|2021-09-03 11:52:20|||||||||259
1630669950000|2021-09-03 11:52:30|||||||||12
1630669960000|2021-09-03 11:52:40|||||||||251
1630669980000|2021-09-03 11:53:00|||||||||326
1630670000000|2021-09-03 11:53:20|4000.5|4000|4000.5|3999.5|4000.5|4000|4000|3999.5|3669
1630670010000|2021-09-03 11:53:30|4000|4000|4000.5|4000|4000.5|4000|4000|3999.5|2717
1630670020000|2021-09-03 11:53:40|4000|3999.5|4000.5|3999.5|4000.5|3999.5|4000|3999.5|2810
1630670060000|2021-09-03 11:54:20|4000|3999|3999.5|3999|4000.5|3999|3999.5|3999|1333
1630670070000|2021-09-03 11:54:30|4000|3999.5|4000|3999|4000|3999.5|4000|3999|223
1630670080000|2021-09-03 11:54:40|||||||||6
1630670100000|2021-09-03 11:55:00|3999.5|3998.5|4000|3999.5|4000|3999.5|3999|3998.5|2794
1630670120000|2021-09-03 11:55:20|3999.5|3999|3999|3998.5|4000|3999.5|3999|3998|3838
1630670130000|2021-09-03 11:55:30|||||||||1152
1630670140000|2021-09-03 11:55:40|3999.5|3999|3999.5|3999|3999.5|3999|3999|3998.5|1307
1630670150000|2021-09-03 11:55:50|3999|3998.5|3999.5|3999|3999.5|3999|3999|3998.5|330
1630670160000|2021-09-03 11:56:00|4000|3999.5|4000.5|4000|4001|4000.5|4000|3999.5|3189
1630670170000|2021-09-03 11:56:10|||||||||430
1630670180000|2021-09-03 11:56:20|4000|3999.5|4000|3999.5|4000|3999.5|4000|3999.5|794
1630670190000|2021-09-03 11:56:30|||||||||285
1630670200000|2021-09-03 11:56:40|||||||||281
1630670210000|2021-09-03 11:56:50|3999.5|3999|4000|3999.5|4000|3999.5|3999.5|3999|2224
1630670220000|2021-09-03 11:57:00|3999.5|3999|3999.5|3999|3999.5|3999|3999.5|3999|536
1630670230000|2021-09-03 11:57:10|||||||||235
1630670240000|2021-09-03 11:57:20|4000|3999.5|3998.5|3997.5|4000|3999.5|3998|3997.5|831
1630670250000|2021-09-03 11:57:30|3999|3998|3999.5|3998.5|3999.5|3998.5|3998|3997.5|3413
1630670270000|2021-09-03 11:57:50|4000|3999|4000.5|4000|4000.5|4000|4000|3999|3021
1630670280000|2021-09-03 11:58:00|4000|3999.5|4000|3999.5|4000|3999.5|4000|3999.5|485
1630670290000|2021-09-03 11:58:10|||||||||826
1630670300000|2021-09-03 11:58:20|4000.5|4000|4000.5|3999.5|4000.5|4000|4000.5|3999.5|0
1630670310000|2021-09-03 11:58:30|4000||4000||4000||4000||432
1630670320000|2021-09-03 11:58:40|||||||||422
1630670340000|2021-09-03 11:59:00|4000.5|4000|4000.5|3999.5|4000.5|4000|4000.5|3999.5|158
1630670350000|2021-09-03 11:59:10|||||||||172
1630670400000|2021-09-03 12:00:00||4000||3999.5||4000||3999.5|286
1630670410000|2021-09-03 12:00:10|||||||||781
1630670420000|2021-09-03 12:00:20|||||||||49
1630670440000|2021-09-03 12:00:40|4000|3999|3999.5|3999|4000.5|3999|3999|3998.5|2112
1630670450000|2021-09-03 12:00:50|4000|3999.5|4000.5|4000|4000.5|4000|4000|3999.5|318
1630670460000|2021-09-03 12:01:00|4000|3999.5|4000.5|3999.5|4000.5|3999.5|4000|3999.5|522
1630670480000|2021-09-03 12:01:20|4000||4000.5||4000.5||4000||0
1630670490000|2021-09-03 12:01:30|4000||4000||4000||4000||599
1630670500000|2021-09-03 12:01:40|4000.5||4000.5||4000.5||4000.5||440
1630670540000|2021-09-03 12:02:20|4000||4000||4000||4000||63
1630670550000|2021-09-03 12:02:30|4000.5|4000|4000.5|3999.5|4000.5|4000|4000.5|3999.5|1247
1630670560000|2021-09-03 12:02:40|||||||||215
1630670570000|2021-09-03 12:02:50|||||||||201
1630670580000|2021-09-03 12:03:00|||||||||206
1630670590000|2021-09-03 12:03:10|4000|4000|4000|3999.5|4000.5|4000|4000|3999.5|2987
1630670600000|2021-09-03 12:03:20|||||||||422
1630670610000|2021-09-03 12:03:30|4000.5|4000|4000|3999.5|4000.5|4000|4000|3999.5|2956
1630670620000|2021-09-03 12:03:40|||||||||822
1630670630000|2021-09-03 12:03:50|3999.5|3999|3999.5|3999|3999.5|3999|3999.5|3999|1528
1630670640000|2021-09-03 12:04:00|||||||||390
1630670660000|2021-09-03 12:04:20|||||||||408
1630670670000|2021-09-03 12:04:30|||||||||223
1630670680000|2021-09-03 12:04:40|4000|3999.5|4000.5|4000|4000.5|4000|4000|3999.5|889
1630670690000|2021-09-03 12:04:50|||||||||593
1630670700000|2021-09-03 12:05:00|4000|3999.5|4000|3999.5|4000.5|4000|4000|3999.5|1829
1630670710000|2021-09-03 12:05:10|4000.5|4000|4000|3999.5|4000.5|4000|4000|3999.5|416
1630670720000|2021-09-03 12:05:20|4000.5|4000|4000|3999.5|4000.5|4000|4000|3999.5|548
1630670730000|2021-09-03 12:05:30|4000.5|4000|4000.5|4000|4000.5|4000|4000.5|4000|158
1630670740000|2021-09-03 12:05:40|||||||||44
1630670750000|2021-09-03 12:05:50|4001|4000.5|4001|4000.5|4001|4000.5|4001|4000.5|646
1630670760000|2021-09-03 12:06:00||4000||4000||4000||4000|247
1630670770000|2021-09-03 12:06:10|4001.5|4000.5|4001.5|4001|4001.5|4001|4001.5|4000.5|389
1630670780000|2021-09-03 12:06:20|||||||||50
1630670790000|2021-09-03 12:06:30|4002|4001.5|4002.5|4001.5|4002.5|4001.5|4002|4001.5|758
1630670800000|2021-09-03 12:06:40|||||||||251
1630670810000|2021-09-03 12:06:50|||||||||249
1630670820000|2021-09-03 12:07:00|4002||4002||4002||4002||1
1630670840000|2021-09-03 12:07:20|4002.5|4002|4002.5|4002|4002.5|4002|4002.5|4002|261
1630670850000|2021-09-03 12:07:30|4003|4002.5|4001.5|4001|4003|4002.5|4001.5|4001|3772
1630670870000|2021-09-03 12:07:50|4001|4000.5|4001.5|4001|4001.5|4001|4001|4000.5|1218
1630670880000|2021-09-03 12:08:00|4001|4000.5|4001.5|4000.5|4001.5|4000.5|4001|4000.5|313
1630670890000|2021-09-03 12:08:10|4001||4001||4001||4001||0
1630670900000|2021-09-03 12:08:20|||||||||412
1630670910000|2021-09-03 12:08:30|4001.5|4000|4000.5|4000|4001.5|4000|4000.5|4000|1572
1630670920000|2021-09-03 12:08:40|4001||4001||4001||4001||0
1630670960000|2021-09-03 12:09:20|4000.5||4000.5||4000.5||4000.5||3
1630670970000|2021-09-03 12:09:30|4001||4001||4001||4000.5||0
1630671000000|2021-09-03 12:10:00|4000.5|4000.5|4001|4000|4001|4000.5|4000.5|4000|100
1630671010000|2021-09-03 12:10:10|||||||||126
1630671030000|2021-09-03 12:10:30|4000.5||4000.5||4001||4000.5||724
1630671040000|2021-09-03 12:10:40|||||||||302
1630671070000|2021-09-03 12:11:10|4000|3999.5|3999|3998.5|4000|3999.5|3999|3998.5|3915
1630671080000|2021-09-03 12:11:20|3999.5|3999|3999.5|3999|3999.5|3999|3999|3998.5|487
1630671090000|2021-09-03 12:11:30|4000|3999.5|3999.5|3999|4000|3999.5|3999.5|3999|1848
1630671100000|2021-09-03 12:11:40|3999|3998.5|3999|3998.5|3999.5|3999|3999|3998.5|966
1630671110000|2021-09-03 12:11:50|3999.5|3999|3999.5|3998.5|3999.5|3999|3999.5|3998.5|247
1630671130000|2021-09-03 12:12:10|||||||||145
1630671140000|2021-09-03 12:12:20|4000||3999.5||4000||3999.5||0
1630671150000|2021-09-03 12:12:30|3999|3998|3998.5|3998|3999|3998|3998.5|3998|943
1630671160000|2021-09-03 12:12:40|3999|3998.5|3999|3998.5|3999.5|3998.5|3999|3998.5|479
1630671170000|2021-09-03 12:12:50|3999.5|3998|3998.5|3998|3999.5|3998.5|3998.5|3998|344
1630671180000|2021-09-03 12:13:00|3999|3998.5|3999|3998|3999|3998.5|3998.5|3998|1048
1630671190000|2021-09-03 12:13:10|||||||||49
1630671200000|2021-09-03 12:13:20|3998.5||3998.5||3999||3998.5||738
1630671210000|2021-09-03 12:13:30|||||||||25
1630671230000|2021-09-03 12:13:50|||||||||1
1630671240000|2021-09-03 12:14:00|3998|3997.5|3998|3997|3998|3997.5|3997.5|3997|834
1630671250000|2021-09-03 12:14:10|3997.5||3997.5||3997.5||3997.5||25
1630671260000|2021-09-03 12:14:20|3998|3996.5|3997.5|3996.5|3998|3997|3997|3996.5|646
1630671270000|2021-09-03 12:14:30|3997||3997.5||3997.5||3997||0
1630671280000|2021-09-03 12:14:40|3997|3997|3997.5|3996.5|3997.5|3997|3997|3996.5|884
1630671290000|2021-09-03 12:14:50|3998|3997|3998|3997|3998|3997|3997.5|3997|447
1630671300000|2021-09-03 12:15:00|3997.5|3996.5|3997.5|3996.5|3997.5|3997|3997|3996.5|381
1630671310000|2021-09-03 12:15:10|3997|3997|3997.5|3996.5|3997.5|3997|3997|3996.5|1209
1630671320000|2021-09-03 12:15:20|3997|3997|3997.5|3996.5|3997.5|3997|3997|3996.5|0
1630671340000|2021-09-03 12:15:40|3997||3997||3997.5||3997||862
1630671350000|2021-09-03 12:15:50|||||||||258
1630671360000|2021-09-03 12:16:00|||||||||245
1630671380000|2021-09-03 12:16:20|3997.5||3997.5||3997.5||3997.5||1940
1630671390000|2021-09-03 12:16:30|3997|3997|3997|3996.5|3997.5|3997|3997|3996.5|382
1630671400000|2021-09-03 12:16:40|3997.5|3996|3995.5|3995|3997.5|3996.5|3995.5|3995|2338
1630671420000|2021-09-03 12:17:00|3995|3994.5|3995|3994.5|3995.5|3994.5|3995|3994|700
1630671430000|2021-09-03 12:17:10|||||||||600
1630671440000|2021-09-03 12:17:20|3995.5||3995.5||3995.5||3995.5||0
1630671450000|2021-09-03 12:17:30|3995||3995.5||3995.5||3995||730
1630671470000|2021-09-03 12:17:50|||||||||394
1630671480000|2021-09-03 12:18:00|3995|3995|3995|3994.5|3995.5|3995|3995|3994.5|1102
1630671490000|2021-09-03 12:18:10|||||||||434
1630671510000|2021-09-03 12:18:30|||||||||400
1630671520000|2021-09-03 12:18:40|3994.5|3994|3993.5|3992.5|3995|3994.5|3993.5|3992.5|3414
1630671540000|2021-09-03 12:19:00|||||||||25
1630671550000|2021-09-03 12:19:10|3993||3993||3993||3993||0
1630671560000|2021-09-03 12:19:20|3992.5|3992|3992.5|3992|3992.5|3992|3992.5|3992|296
1630671570000|2021-09-03 12:19:30|3993||3993||3993||3993||64
1630671590000|2021-09-03 12:19:50|3993.5|3992.5|3993.5|3993|3993.5|3993|3993.5|3992.5|1746
1630671600000|2021-09-03 12:20:00|3993|3992.5|3993.5|3992.5|3993.5|3992.5|3993|3992.5|395
1630671610000|2021-09-03 12:20:10|3993|3992|3992|3991|3993.5|3992|3992|3991|2758
1630671620000|2021-09-03 12:20:20|3992.5|3991.5|3993|3992|3993|3992|3992.5|3991.5|1450
1630671630000|2021-09-03 12:20:30|||||||||98
1630671640000|2021-09-03 12:20:40|3993.5|3992.5|3993|3992.5|3993.5|3993|3993|3992.5|1444
1630671650000|2021-09-03 12:20:50|||||||||9
1630671660000|2021-09-03 12:21:00|3993.5|3993|3993.5|3993|3993.5|3993|3993.5|3993|114
1630671670000|2021-09-03 12:21:10|3994||3994||3994||3994||147
1630671680000|2021-09-03 12:21:20|3993.5||3994||3994||3993.5||500
1630671700000|2021-09-03 12:21:40|3993.5||3993.5||3993.5||3993.5||0
1630671720000|2021-09-03 12:22:00|3994|3993.5|3994|3993|3994|3993.5|3994|3993|682
1630671730000|2021-09-03 12:22:10|3993.5||3993.5||3994||3993.5||0
1630671740000|2021-09-03 12:22:20|3994|3993.5|3994|3993.5|3994|3993.5|3994|3993.5|1131
1630671750000|2021-09-03 12:22:30|3994.5||3994.5||3994.5||3994.5||683
1630671760000|2021-09-03 12:22:40|3995||3995||3995||3995||0
1630671770000|2021-09-03 12:22:50|3994.5|3994|3995|3994.5|3995|3994.5|3994.5|3994|351
1630671780000|2021-09-03 12:23:00|3995.5||3995.5||3995.5||3995.5||206
1630671790000|2021-09-03 12:23:10|3996|3995|3996.5|3995.5|3996.5|3995.5|3996|3995|303
1630671800000|2021-09-03 12:23:20|3996||3996.5||3996.5||3996||19
1630671810000|2021-09-03 12:23:30|3996||3996||3996||3996||400
1630671820000|2021-09-03 12:23:40|3996.5||3996.5||3996.5||3996||15
1630671830000|2021-09-03 12:23:50|3996|3996|3995|3994.5|3997|3996|3995|3994.5|5887
1630671840000|2021-09-03 12:24:00|3995.5|3995|3995|3994.5|3995.5|3995|3995|3994.5|1568
1630671850000|2021-09-03 12:24:10|3994.5|3994|3995|3994.5|3995|3994.5|3994.5|3994|731
1630671860000|2021-09-03 12:24:20|3994.5|3994|3995|3994.5|3995|3994.5|3994.5|3994|338
1630671870000|2021-09-03 12:24:30|3994.5|3994|3994|3993|3994.5|3994|3993.5|3993|2402
1630671880000|2021-09-03 12:24:40|3993.5|3992.5|3992.5|3992|3993.5|3992.5|3992.5|3992|973
1630671890000|2021-09-03 12:24:50||3991.5||3991.5||3991.5||3991.5|0
1630671900000|2021-09-03 12:25:00|3993|3992|3993|3992|3993|3992.5|3992.5|3992|653
1630671920000|2021-09-03 12:25:20|3993.5|3992.5|3994|3993|3994|3993|3993.5|3992.5|783
1630671940000|2021-09-03 12:25:40|||||||||430
1630671950000|2021-09-03 12:25:50|||||||||419
1630671970000|2021-09-03 12:26:10|3993.5||3993.5||3994||3993.5||1594
1630671980000|2021-09-03 12:26:20|||||||||477
1630671990000|2021-09-03 12:26:30|3993|3992.5|3992.5|3991.5|3993|3992.5|3992|3991.5|3773
1630672020000|2021-09-03 12:27:00|3993|3992|3993.5|3992.5|3993.5|3993|3992.5|3992|1588
1630672030000|2021-09-03 12:27:10|3994|3993|3993.5|3992.5|3994|3993|3993.5|3992.5|1035
1630672040000|2021-09-03 12:27:20|3994|3993|3994|3993.5|3994|3993.5|3994|3993|322
1630672050000|2021-09-03 12:27:30|3993.5|3993|3993|3992|3993.5|3993|3992.5|3992|1329
1630672060000|2021-09-03 12:27:40|3992.5||3993||3993||3992.5||285
1630672070000|2021-09-03 12:27:50|3992.5|3991.5|3992.5|3991.5|3993|3992|3992|3991|1669
1630672080000|2021-09-03 12:28:00|3992|3991|3991.5|3991|3992|3991|3991.5|3991|52
1630672090000|2021-09-03 12:28:10|3991|3990.5|3990.5|3989.5|3991|3990.5|3990.5|3989.5|982
1630672130000|2021-09-03 12:28:50|3990|3989|3990|3989|3990.5|3989.5|3989.5|3989|559
1630672140000|2021-09-03 12:29:00|3989.5|3988.5|3990|3989|3990.5|3989.5|3989|3988.5|2344
1630672160000|2021-09-03 12:29:20|3989.5|3989.5|3990.5|3990|3990.5|3990|3989.5|3989.5|1719
1630672170000|2021-09-03 12:29:30|||||||||161
1630672180000|2021-09-03 12:29:40|3991||3990.5||3991.5||3990.5||1087
1630672190000|2021-09-03 12:29:50|3991|3990.5|3993|3992|3993|3992|3990.5|3990.5|1060
1630672200000|2021-09-03 12:30:00|3992.5|3991.5|3994|3992.5|3994|3992.5|3992.5|3991.5|1165
1630672210000|2021-09-03 12:30:10|3994.5|3993|3996|3995|3996.5|3995|3994.5|3993|2443
1630672220000|2021-09-03 12:30:20|3996.5|3995.5|3995.5|3994|3996.5|3995.5|3995|3994|1462
1630672230000|2021-09-03 12:30:30|3996|3994.5|3994.5|3993.5|3996|3995|3994|3993.5|1801
1630672240000|2021-09-03 12:30:40|3994|3993|3994|3993|3994.5|3994|3993.5|3993|1352
1630672250000|2021-09-03 12:30:50|3994.5|3993.5|3995|3993.5|3995|3993.5|3993.5|3993|923
1630672260000|2021-09-03 12:31:00|3994.5|3994|3995|3994|3995|3994|3994|3993.5|914
1630672270000|2021-09-03 12:31:10|3994.5|3993.5|3993.5|3992.5|3994.5|3993.5|3993.5|3992.5|1332
1630672280000|2021-09-03 12:31:20|3993|3992|3992|3991.5|3993|3992.5|3992|3991.5|438
1630672290000|2021-09-03 12:31:30|||||||||178
1630672300000|2021-09-03 12:31:40|3991.5|3991|3992|3991|3992|3991|3991.5|3990.5|200
1630672310000|2021-09-03 12:31:50|3992.5||3992.5||3992.5||3992.5||0
1630672320000|2021-09-03 12:32:00|3993|3991.5|3992|3991|3993.5|3992.5|3992|3991|1296
1630672330000|2021-09-03 12:32:10|3991.5|3990.5|3992|3990.5|3992|3990.5|3991|3990|2147
1630672340000|2021-09-03 12:32:20|3991.5||3992||3992||3991.5||6
1630672360000|2021-09-03 12:32:40|3992.5|3991|3992|3990.5|3992.5|3991.5|3991.5|3990.5|1421
1630672370000|2021-09-03 12:32:50|3991.5||3991.5||3991.5||3991.5||406
1630672380000|2021-09-03 12:33:00|3992|3991|3991.5|3990.5|3992|3991|3991.5|3990.5|480
1630672390000|2021-09-03 12:33:10|3992|3991|3991.5|3990.5|3992|3991.5|3991.5|3990.5|1047
1630672400000|2021-09-03 12:33:20|3991|3990|3991|3990|3991|3990|3990.5|3990|1095
1630672420000|2021-09-03 12:33:40|3990.5|3989.5|3989.5|3988.5|3990.5|3989.5|3989.5|3988.5|2600
1630672430000|2021-09-03 12:33:50|3990|3989|3990|3989|3990|3989|3990|3989|1689
1630672440000|2021-09-03 12:34:00|3990.5|3988.5|3991|3990|3991|3990|3990.5|3988.5|740
1630672450000|2021-09-03 12:34:10|3990.5|3990.5|3991|3990|3991|3990.5|3990.5|3990|248
1630672460000|2021-09-03 12:34:20|3990.5|3989.5|3990.5|3989.5|3991|3990|3990.5|3989.5|417
1630672470000|2021-09-03 12:34:30|3990|3989|3990|3989|3990|3989|3990|3989|556
1630672480000|2021-09-03 12:34:40|3989.5|3989.5|3988.5|3987.5|3989.5|3989.5|3988.5|3987|1996
1630672490000|2021-09-03 12:34:50|3989|3988|3988.5|3987.5|3989|3988|3988.5|3987.5|907
1630672500000|2021-09-03 12:35:00|3989|3988|3988.5|3987.5|3989|3988.5|3988.5|3987.5|123
1630672510000|2021-09-03 12:35:10|3989||3989||3989||3988.5||0
1630672520000|2021-09-03 12:35:20|3989.5|3988|3989|3988.5|3989.5|3988.5|3987|3986.5|13519
1630672530000|2021-09-03 12:35:30|3988.5|3988|3988.5|3987.5|3988.5|3988|3988.5|3987.5|427
1630672540000|2021-09-03 12:35:40|3989||3988.5||3989||3988.5||0
1630672550000|2021-09-03 12:35:50|3989|3988|3990|3989|3990.5|3989|3989|3988|1044
1630672560000|2021-09-03 12:36:00|3990.5|3989.5|3990|3989.5|3990.5|3989.5|3990|3989.5|296
1630672570000|2021-09-03 12:36:10|3990.5|3990|3991|3990|3991|3990|3990.5|3989.5|538
1630672580000|2021-09-03 12:36:20|3991.5|3990.5|3991.5|3990.5|3992|3990.5|3991.5|3990.5|437
1630672590000|2021-09-03 12:36:30|3992|3991|3991|3989.5|3992.5|3991|3990.5|3989.5|1387
1630672600000|2021-09-03 12:36:40|3990.5|3990|3990|3989|3991.5|3990.5|3989.5|3989|3821
1630672620000|2021-09-03 12:37:00|3989.5||3989.5||3990||3989.5||602
1630672630000|2021-09-03 12:37:10|3990|3988.5|3990|3989|3990|3989.5|3990|3988.5|513
1630672650000|2021-09-03 12:37:30|3989.5||3990||3990||3989.5||0
1630672660000|2021-09-03 12:37:40|3989.5|3988.5|3988.5|3988|3990|3988.5|3988.5|3987.5|702
1630672670000|2021-09-03 12:37:50|3988|3987.5|3988.5|3987.5|3988.5|3987.5|3987.5|3987|1651
1630672690000|2021-09-03 12:38:10|3988||3988.5||3988.5||3988||0
1630672700000|2021-09-03 12:38:20|3989|3988|3989|3988|3989|3988|3989|3988|334
1630672710000|2021-09-03 12:38:30|3988.5|3987.5|3987.5|3987|3989|3987.5|3987|3986.5|1954
1630672720000|2021-09-03 12:38:40|3988||3988||3988||3988||214
1630672730000|2021-09-03 12:38:50|3988.5|3987.5|3988|3987.5|3988.5|3987.5|3988|3987|507
1630672740000|2021-09-03 12:39:00|3988.5|3988|3988|3987.5|3988.5|3988|3988|3987.5|3303
1630672750000|2021-09-03 12:39:10|3987.5|3987|3986.5|3986|3988|3987|3986.5|3986|2713
1630672760000|2021-09-03 12:39:20|3986|3985.5|3986.5|3986|3986.5|3986|3986|3985.5|194
1630672780000|2021-09-03 12:39:40|||||||||262
1630672790000|2021-09-03 12:39:50|3986|3985.5|3986|3985|3986|3985.5|3986|3985|1074
1630672800000|2021-09-03 12:40:00|3985.5|3984.5|3986.5|3985|3986.5|3985|3985.5|3984.5|163
1630672810000|2021-09-03 12:40:10|3986||3986||3986||3986||1
1630672820000|2021-09-03 12:40:20|3986.5|3985.5|3986.5|3986|3986.5|3986|3986.5|3985.5|737
1630672830000|2021-09-03 12:40:30|3986|3985.5|3986|3985|3986.5|3985.5|3985.5|3984.5|3959
1630672840000|2021-09-03 12:40:40|3986.5|3985.5|3986.5|3986|3986.5|3986|3986|3985|2055
1630672850000|2021-09-03 12:40:50|3987|3986.5|3987|3986|3987.5|3986.5|3986.5|3985.5|268
1630672860000|2021-09-03 12:41:00|3986.5|3985.5|3986.5|3985.5|3987|3986|3986.5|3985.5|0
1630672870000|2021-09-03 12:41:10|3987||3986.5||3987||3986||0
1630672890000|2021-09-03 12:41:30|3987|3986|3986.5|3986|3987.5|3986.5|3986.5|3985.5|1113
1630672900000|2021-09-03 12:41:40||3985.5||3985.5||3985.5||3985.5|0
1630672910000|2021-09-03 12:41:50||3986||3985.5||3986||3985.5|112
1630672920000|2021-09-03 12:42:00|3986|3986|3986|3985.5|3986|3986|3986|3985.5|603
1630672930000|2021-09-03 12:42:10|3986.5|3986|3987|3986|3987|3986.5|3986|3985.5|859
1630672940000|2021-09-03 12:42:20|3986.5|3985.5|3986|3985|3986.5|3985.5|3985.5|3985|2220
1630672950000|2021-09-03 12:42:30||3985.5||3985||3985.5||3985|0
1630672960000|2021-09-03 12:42:40|3985.5|3984.5|3985|3984.5|3985.5|3985|3985|3984.5|346
1630672970000|2021-09-03 12:42:50|3985.5|3985|3985.5|3985|3985.5|3985|3985|3985|547
1630672980000|2021-09-03 12:43:00|3985|3984.5|3985.5|3984.5|3985.5|3985|3985|3984.5|322
1630672990000|2021-09-03 12:43:10|3986||3985.5||3986||3985.5||125
1630673000000|2021-09-03 12:43:20|3985||3985||3985||3985||273
1630673010000|2021-09-03 12:43:30|3984.5|3984|3985|3984|3985|3984.5|3984.5|3984|453
1630673020000|2021-09-03 12:43:40|3985.5|3984.5|3984.5|3984|3985.5|3984.5|3984.5|3984|922
1630673030000|2021-09-03 12:43:50|3985|3984.5|3986|3985.5|3986|3985.5|3984.5|3984|824
1630673040000|2021-09-03 12:44:00|3985.5|3985|3985.5|3985|3985.5|3985|3985|3984.5|419
1630673050000|2021-09-03 12:44:10|3986||3986||3986||3986||197
1630673060000|2021-09-03 12:44:20||3985.5||3985.5||3985.5||3985.5|0
1630673070000|2021-09-03 12:44:30|3986.5|3985|3986|3985|3986.5|3985|3986|3985|824
1630673100000|2021-09-03 12:45:00|3986.5|3985.5|3986|3985|3986.5|3985.5|3986|3985|200
1630673110000|2021-09-03 12:45:10|3985.5||3985.5||3985.5||3985.5||292
1630673120000|2021-09-03 12:45:20||3984.5||3985||3985||3984.5|716
1630673130000|2021-09-03 12:45:30|3986.5|3985.5|3986.5|3985.5|3986.5|3985.5|3986|3985.5|472
1630673160000|2021-09-03 12:46:00|3986|3986|3986.5|3986|3987|3986|3986|3986|1210
1630673170000|2021-09-03 12:46:10|3986|3985.5|3986|3985.5|3986|3986|3986|3985.5|1773
1630673180000|2021-09-03 12:46:20|||||||||1792
1630673190000|2021-09-03 12:46:30|||||||||1041
1630673200000|2021-09-03 12:46:40|||||||||536
1630673210000|2021-09-03 12:46:50|||||||||804
1630673220000|2021-09-03 12:47:00|||||||||499
1630673230000|2021-09-03 12:47:10|3985.5|3985|3985.5|3985|3985.5|3985|3985.5|3985|1002
1630673250000|2021-09-03 12:47:30|||||||||1041
1630673270000|2021-09-03 12:47:50|3986|3985.5|3986|3985|3986|3985.5|3986|3985|1341
1630673280000|2021-09-03 12:48:00|3986.5|3985.5|3986.5|3985.5|3986.5|3986|3986.5|3985.5|162
1630673290000|2021-09-03 12:48:10|3986|3985|3986|3985|3986|3985|3985.5|3985|915
1630673300000|2021-09-03 12:48:20|||||||||1432
1630673310000|2021-09-03 12:48:30||3985.5||3985.5||3985.5||3985.5|181
1630673320000|2021-09-03 12:48:40|3986.5|3986|3986.5|3986|3987|3986|3986|3985.5|805
1630673330000|2021-09-03 12:48:50|3986|3985.5|3986|3985.5|3986|3985.5|3986|3985.5|322
1630673340000|2021-09-03 12:49:00|3986.5|3985|3985.5|3985|3986.5|3985|3985.5|3985|1956
1630673350000|2021-09-03 12:49:10|||||||||435
1630673370000|2021-09-03 12:49:30|||||||||1092
1630673380000|2021-09-03 12:49:40|3985|3984.5|3985|3984.5|3985.5|3985|3985|3984.5|1404
1630673390000|2021-09-03 12:49:50|3984.5|3984|3984.5|3984|3984.5|3984|3984.5|3984|326
1630673400000|2021-09-03 12:50:00|3984|3983.5|3984|3983|3984|3983.5|3984|3983|3361
1630673410000|2021-09-03 12:50:10|||||||||2
1630673430000|2021-09-03 12:50:30|||||||||70
1630673440000|2021-09-03 12:50:40||3983.5||3983.5||3983.5||3983.5|471
1630673450000|2021-09-03 12:50:50|||||||||155
1630673460000|2021-09-03 12:51:00|3983.5|3983|3983|3982.5|3983.5|3983|3983|3982.5|1250
1630673470000|2021-09-03 12:51:10|||||||||476
1630673480000|2021-09-03 12:51:20|3982.5|3982|3983|3982.5|3983|3982.5|3982.5|3982|1828
1630673490000|2021-09-03 12:51:30|3983.5|3983|3983|3982.5|3983.5|3983|3983|3982.5|1283
1630673510000|2021-09-03 12:51:50|3982.5|3982|3982.5|3982|3982.5|3982|3982.5|3982|1157
1630673520000|2021-09-03 12:52:00|3983||3983||3983||3982.5||433
1630673530000|2021-09-03 12:52:10|3982.5||3982.5||3982.5||3982.5||328
1630673540000|2021-09-03 12:52:20|3983|3981.5|3982|3981.5|3983|3981.5|3982|3981.5|1598
1630673550000|2021-09-03 12:52:30|3982.5|3982|3982|3981.5|3982.5|3982|3982|3981.5|850
1630673560000|2021-09-03 12:52:40|3982.5|3982|3982|3981.5|3982.5|3982|3982|3981.5|1561
1630673570000|2021-09-03 12:52:50|||||||||292
1630673580000|2021-09-03 12:53:00|||||||||72
1630673590000|2021-09-03 12:53:10|||||||||31
1630673600000|2021-09-03 12:53:20|||||||||540
1630673610000|2021-09-03 12:53:30|||||||||125
1630673620000|2021-09-03 12:53:40|||||||||340
1630673630000|2021-09-03 12:53:50|||||||||124
1630673640000|2021-09-03 12:54:00|3982.5|3982|3982|3981.5|3982.5|3982|3982|3981.5|1175
1630673650000|2021-09-03 12:54:10|3981.5|3981|3981.5|3981|3981.5|3981|3981.5|3981|1879
1630673660000|2021-09-03 12:54:20|3982|3981.5|3982|3981.5|3982|3981.5|3982|3981.5|1931
1630673670000|2021-09-03 12:54:30|3982.5|3982|3982|3981.5|3982.5|3982|3982|3981.5|1687
1630673680000|2021-09-03 12:54:40|||||||||455
1630673690000|2021-09-03 12:54:50|||||||||505
1630673700000|2021-09-03 12:55:00|3982.5|3982|3982|3981.5|3982.5|3982|3982|3981|2031
1630673710000|2021-09-03 12:55:10|3981.5|3981|3981.5|3981|3981.5|3981|3981.5|3981|616
1630673720000|2021-09-03 12:55:20|3982|3981.5|3981.5|3981|3982|3981.5|3981.5|3981|838
1630673730000|2021-09-03 12:55:30|3982|3981.5|3982|3981.5|3982|3981.5|3982|3981.5|840
1630673740000|2021-09-03 12:55:40|||||||||224
1630673750000|2021-09-03 12:55:50|||||||||557
1630673760000|2021-09-03 12:56:00|||||||||1716
1630673770000|2021-09-03 12:56:10|3982.5||3982||3982.5||3982||114
1630673780000|2021-09-03 12:56:20|3982.5||3982||3982.5||3982||823
1630673790000|2021-09-03 12:56:30|||||||||471
1630673810000|2021-09-03 12:56:50|3982.5|3982|3982|3981.5|3982.5|3982|3982|3981.5|564
1630673820000|2021-09-03 12:57:00|||||||||1213
1630673830000|2021-09-03 12:57:10|||||||||373
1630673840000|2021-09-03 12:57:20|3982.5|3982|3983|3982.5|3983.5|3982.5|3982.5|3982|2386
1630673850000|2021-09-03 12:57:30|3982.5|3982|3982.5|3982|3982.5|3982|3982.5|3982|48
1630673860000|2021-09-03 12:57:40|||||||||310
1630673870000|2021-09-03 12:57:50|||||||||243
1630673890000|2021-09-03 12:58:10|3982|3981.5|3982|3981.5|3982.5|3982|3982|3981.5|3476
1630673900000|2021-09-03 12:58:20|||||||||160
1630673910000|2021-09-03 12:58:30|3982.5|3982|3982.5|3982|3982.5|3982|3982.5|3982|190
1630673920000|2021-09-03 12:58:40|||||||||395
1630673930000|2021-09-03 12:58:50|3983|3982.5|3983|3982.5|3983|3982.5|3983|3982.5|1989
1630673940000|2021-09-03 12:59:00|3983.5|3983|3983.5|3983|3983.5|3983|3983.5|3983|621
1630673950000|2021-09-03 12:59:10|||||||||416
1630673960000|2021-09-03 12:59:20|||||||||439
1630673970000|2021-09-03 12:59:30|||||||||177
1630673980000|2021-09-03 12:59:40|3983|3982.5|3983|3982.5|3983|3982.5|3983|3982.5|2188
1630673990000|2021-09-03 12:59:50|||||||||2073
1630674000000|2021-09-03 13:00:00|3983.5|3983|3982.5|3982|3983.5|3983|3982.5|3982|5019
1630674010000|2021-09-03 13:00:10|3983|3982.5|3982.5|3982|3983|3982.5|3982.5|3982|2755
1630674020000|2021-09-03 13:00:20||3981.5||3982||3982||3981.5|1071
1630674030000|2021-09-03 13:00:30|3982|3981.5|3982|3981.5|3982|3981.5|3982|3981.5|486
1630674040000|2021-09-03 13:00:40|||||||||1273
1630674050000|2021-09-03 13:00:50|||||||||624
1630674060000|2021-09-03 13:01:00|3981.5|3981|3981.5|3981|3981.5|3981|3981.5|3981|1648
1630674070000|2021-09-03 13:01:10|3982||3981.5||3982||3981.5||394
1630674080000|2021-09-03 13:01:20|3982|3981.5|3981.5|3981|3982|3981.5|3981.5|3981|896
1630674090000|2021-09-03 13:01:30|||||||||550
1630674100000|2021-09-03 13:01:40|||||||||231
1630674110000|2021-09-03 13:01:50|||||||||98
1630674120000|2021-09-03 13:02:00|||||||||444
1630674130000|2021-09-03 13:02:10|||||||||2161
1630674140000|2021-09-03 13:02:20|||||||||869
1630674150000|2021-09-03 13:02:30|||||||||490
1630674160000|2021-09-03 13:02:40|||||||||509
1630674170000|2021-09-03 13:02:50|3981|3980.5|3980.5|3980|3981|3980.5|3980.5|3980|2332
1630674180000|2021-09-03 13:03:00|||||||||816
1630674190000|2021-09-03 13:03:10|3980|3979.5|3980.5|3980|3980.5|3980|3980|3979|4844
1630674200000|2021-09-03 13:03:20||3979.5||3980||3980||3979.5|573
1630674210000|2021-09-03 13:03:30|||||||||350
1630674220000|2021-09-03 13:03:40|3981|3980.5|3982|3981|3983.5|3983|3980.5|3980|16416
1630674230000|2021-09-03 13:03:50|3981.5|3980.5|3981.5|3981|3981.5|3981|3981.5|3980.5|0
1630674240000|2021-09-03 13:04:00|||||||||204
1630674260000|2021-09-03 13:04:20|3981|3980.5|3980.5|3980|3981|3980.5|3980.5|3980|3870
1630674270000|2021-09-03 13:04:30|3981||3980.5||3981||3980.5||944
1630674280000|2021-09-03 13:04:40|||||||||498
1630674290000|2021-09-03 13:04:50|||||||||512
1630674300000|2021-09-03 13:05:00|3981||3980.5||3981||3980.5||2506
1630674310000|2021-09-03 13:05:10|3981|3980.5|3981|3980|3981|3980.5|3980.5|3980|1976
1630674320000|2021-09-03 13:05:20||3980.5||3980.5||3980.5||3980.5|0
1630674330000|2021-09-03 13:05:30|||||||||419
1630674340000|2021-09-03 13:05:40|||||||||304
1630674350000|2021-09-03 13:05:50|||||||||453
1630674360000|2021-09-03 13:06:00|||||||||246
1630674380000|2021-09-03 13:06:20|||||||||1060
1630674390000|2021-09-03 13:06:30|||||||||441
1630674400000|2021-09-03 13:06:40|||||||||397
1630674410000|2021-09-03 13:06:50|||||||||197
1630674420000|2021-09-03 13:07:00|||||||||792
1630674430000|2021-09-03 13:07:10|||||||||582
1630674440000|2021-09-03 13:07:20|||||||||230
1630674450000|2021-09-03 13:07:30|3980.5|3980|3980.5|3980|3981|3980.5|3980.5|3980|2738
1630674460000|2021-09-03 13:07:40|||||||||419
1630674470000|2021-09-03 13:07:50|||||||||678
1630674480000|2021-09-03 13:08:00|3981|3980.5|3981.5|3980.5|3981.5|3980.5|3981|3980.5|1257
1630674490000|2021-09-03 13:08:10|||||||||252
1630674500000|2021-09-03 13:08:20|3981|3980|3980.5|3980|3981|3980|3980.5|3980|3126
1630674510000|2021-09-03 13:08:30|||||||||626
1630674520000|2021-09-03 13:08:40|3980|3979.5|3980.5|3980|3980.5|3980|3980|3979.5|1956
1630674530000|2021-09-03 13:08:50|3980|3979.5|3980.5|3980|3980.5|3980|3980|3979.5|590
1630674540000|2021-09-03 13:09:00|3981|3980.5|3981.5|3980.5|3981.5|3980.5|3980.5|3980.5|221
1630674550000|2021-09-03 13:09:10|||||||||314
1630674560000|2021-09-03 13:09:20|3982|3981|3982.5|3981.5|3982.5|3981.5|3981.5|3981|1266
1630674570000|2021-09-03 13:09:30|3982||3982||3982.5||3982||408
1630674580000|2021-09-03 13:09:40|3982.5||3982||3982.5||3982||254
1630674590000|2021-09-03 13:09:50|3981.5|3981|3981.5|3981|3981.5|3981|3981.5|3981|1437
1630674600000|2021-09-03 13:10:00|3981|3980.5|3980.5|3980|3981|3980.5|3980.5|3980|1600
1630674610000|2021-09-03 13:10:10|3981|3980.5|3981|3980|3981|3980.5|3981|3980|0
1630674620000|2021-09-03 13:10:20|3980.5||3981||3981||3980.5||0
1630674630000|2021-09-03 13:10:30|3980.5|3980.5|3981|3980.5|3981|3980.5|3980.5|3980.5|743
1630674640000|2021-09-03 13:10:40|||||||||395
1630674650000|2021-09-03 13:10:50|||||||||745
1630674660000|2021-09-03 13:11:00|3980.5|3980|3980.5|3980|3980.5|3980|3979.5|3979|3604
1630674670000|2021-09-03 13:11:10|||||||||1484
1630674680000|2021-09-03 13:11:20|3981|3980.5|3981|3980.5|3981|3980.5|3981|3980.5|1159
1630674690000|2021-09-03 13:11:30|||||||||237
1630674700000|2021-09-03 13:11:40|||||||||251
1630674710000|2021-09-03 13:11:50|||||||||888
1630674720000|2021-09-03 13:12:00|||||||||105
1630674730000|2021-09-03 13:12:10|3980.5|3980|3980.5|3980|3981|3980.5|3980.5|3980|1782
1630674740000|2021-09-03 13:12:20|3980|3979.5|3980.5|3980|3980.5|3980|3980|3979.5|7823
1630674750000|2021-09-03 13:12:30|||||||||170
1630674760000|2021-09-03 13:12:40|3980|3979.5|3980.5|3980|3980.5|3980|3980|3979.5|700
1630674780000|2021-09-03 13:13:00|3980|3979.5|3981|3980.5|3981|3980.5|3980|3979.5|1987
1630674800000|2021-09-03 13:13:20|3981.5||3981||3981.5||3981||580
1630674810000|2021-09-03 13:13:30|3981.5||3981||3981.5||3981||0
1630674820000|2021-09-03 13:13:40|||||||||387
1630674830000|2021-09-03 13:13:50|3980.5|3980|3980.5|3980|3980.5|3980|3980.5|3980|4576
1630674840000|2021-09-03 13:14:00|||||||||31
1630674850000|2021-09-03 13:14:10|3980|3979.5|3980.5|3980|3980.5|3980|3980|3979|2034
1630674860000|2021-09-03 13:14:20|3980|3979.5|3980.5|3980|3980.5|3980|3979.5|3979|8876
1630674900000|2021-09-03 13:15:00|3981|3980.5|3981|3980.5|3981|3980.5|3981|3980|270
1630674910000|2021-09-03 13:15:10|3981.5|3981|3981|3980.5|3981.5|3981|3981|3980.5|138
1630674920000|2021-09-03 13:15:20|3981.5|3981|3981.5|3981|3981.5|3981|3981.5|3981|248
1630674930000|2021-09-03 13:15:30|3981|3980.5|3981|3980.5|3981.5|3981|3981|3980.5|1403
1630674940000|2021-09-03 13:15:40|||||||||1106
1630674950000|2021-09-03 13:15:50|3980.5|3980|3980|3979.5|3981|3980.5|3980|3979.5|8347
1630674960000|2021-09-03 13:16:00|3979.5|3979|3978.5|3977.5|3979.5|3979|3978.5|3977.5|5410
1630674970000|2021-09-03 13:16:10|3978|3977|3977.5|3976.5|3978|3977|3977|3976.5|683
1630674980000|2021-09-03 13:16:20|3977||3977||3977||3977||480
1630674990000|2021-09-03 13:16:30|3977.5|3977|3977.5|3977|3977.5|3977|3977|3977|561
1630675010000|2021-09-03 13:16:50|3977|3976.5|3976.5|3975.5|3977|3976.5|3976.5|3975.5|1608
1630675020000|2021-09-03 13:17:00|3976|3976|3976.5|3976|3976.5|3976|3976|3976|393
1630675030000|2021-09-03 13:17:10|3977|3976.5|3977.5|3976.5|3977.5|3976.5|3977|3976.5|428
1630675040000|2021-09-03 13:17:20|3977||3977.5||3977.5||3977||150
1630675050000|2021-09-03 13:17:30|3977||3977||3977.5||3977||500
1630675070000|2021-09-03 13:17:50|3977.5||3977.5||3977.5||3977||115
1630675080000|2021-09-03 13:18:00|3977|3976|3976.5|3976|3977.5|3976.5|3976.5|3976|2252
1630675090000|2021-09-03 13:18:10|3976|3975.5|3975|3974.5|3976|3975.5|3975|3974.5|837
1630675100000|2021-09-03 13:18:20|3975.5|3975|3976.5|3975.5|3976.5|3975.5|3975|3975|260
1630675120000|2021-09-03 13:18:40|3975.5|3975|3975.5|3975|3975.5|3975|3975.5|3975|276
1630675130000|2021-09-03 13:18:50|||||||||49
1630675140000|2021-09-03 13:19:00|3975|3974.5|3974.5|3974|3975.5|3975|3974.5|3974|1234
1630675150000|2021-09-03 13:19:10|3974|3973.5|3975|3974.5|3975|3974.5|3974|3973.5|470
1630675160000|2021-09-03 13:19:20|3974.5|3974|3974.5|3973.5|3974.5|3974|3974.5|3973.5|168
1630675170000|2021-09-03 13:19:30|3974|3973|3974|3973|3974|3973.5|3973.5|3973|2274
1630675180000|2021-09-03 13:19:40|3973.5|3972.5|3973.5|3972.5|3974|3973|3973|3972.5|680
1630675190000|2021-09-03 13:19:50|3973||3973||3973||3973||34
1630675200000|2021-09-03 13:20:00|3972.5|3972|3972.5|3972|3972.5|3972|3972.5|3972|864
1630675210000|2021-09-03 13:20:10|3972|3971.5|3972|3971.5|3972|3971.5|3972|3971|881
1630675220000|2021-09-03 13:20:20|3971.5|3971|3971|3970|3971.5|3971|3970.5|3970|1392
1630675230000|2021-09-03 13:20:30|3970.5|3969.5|3970|3969.5|3970.5|3969.5|3970|3969.5|728
1630675240000|2021-09-03 13:20:40|3969.5|3969|3970|3969|3970|3969.5|3969.5|3969|921
1630675250000|2021-09-03 13:20:50|3969.5||3969.5||3969.5||3969.5||161
1630675260000|2021-09-03 13:21:00|3969|3968.5|3969|3968|3969|3968.5|3968.5|3968|1583
1630675270000|2021-09-03 13:21:10|3968.5||3968.5||3969||3968.5||372
1630675280000|2021-09-03 13:21:20|3968|3967.5|3968|3967.5|3968|3967.5|3968|3967|184
1630675290000|2021-09-03 13:21:30|3967.5|3967|3968.5|3967.5|3968.5|3967.5|3967.5|3966.5|2215
1630675300000|2021-09-03 13:21:40|3968|3967|3968.5|3967.5|3968.5|3967.5|3968|3967|407
1630675310000|2021-09-03 13:21:50|3968|3967|3968|3967.5|3968.5|3967.5|3968|3967|1109
1630675320000|2021-09-03 13:22:00|3967.5|3967|3966|3965.5|3967.5|3967|3966|3965.5|3775
1630675330000|2021-09-03 13:22:10|3966.5|3966|3966.5|3965.5|3967|3966.5|3966.5|3965.5|1217
1630675340000|2021-09-03 13:22:20|3966|3965|3965|3964|3966|3965|3965|3964|2007
1630675350000|2021-09-03 13:22:30||3964.5||3964.5||3964.5||3964.5|506
1630675360000|2021-09-03 13:22:40|3964.5|3964|3964|3963.5|3964.5|3964|3963.5|3962.5|4376
1630675370000|2021-09-03 13:22:50|3964.5|3964|3966|3965|3966|3965|3964.5|3964|1726
1630675380000|2021-09-03 13:23:00|3965.5|3964.5|3965.5|3965|3966.5|3965.5|3964.5|3964|4876
1630675390000|2021-09-03 13:23:10|3966|3965.5|3965.5|3965|3966|3965.5|3965.5|3965|1880
1630675400000|2021-09-03 13:23:20|3966|3964.5|3966.5|3965.5|3966.5|3966|3966|3964.5|8101
1630675410000|2021-09-03 13:23:30|||||||||102
1630675420000|2021-09-03 13:23:40|3967|3966|3967|3966.5|3967|3966.5|3967|3966|672
1630675430000|2021-09-03 13:23:50|3966.5|3966|3966.5|3965.5|3966.5|3966|3966.5|3965.5|555
1630675440000|2021-09-03 13:24:00|3966|3965|3966|3965|3966.5|3965.5|3965.5|3965|1868
1630675450000|2021-09-03 13:24:10|3966.5|3965.5|3967.5|3967|3967.5|3967|3966|3965.5|893
1630675460000|2021-09-03 13:24:20||3966.5||3966.5||3966.5||3966.5|428
1630675470000|2021-09-03 13:24:30|3967|3966|3967|3966.5|3967.5|3966.5|3966.5|3966|1364
1630675480000|2021-09-03 13:24:40|3966.5|3966|3967|3966|3967|3966|3966.5|3966|1252
1630675500000|2021-09-03 13:25:00|3966.5|3965.5|3964.5|3963.5|3967|3965.5|3964.5|3963.5|2505
1630675510000|2021-09-03 13:25:10|3964|3964|3964|3963|3964|3964|3963.5|3962.5|1544
1630675520000|2021-09-03 13:25:20|3963.5|3962.5|3962|3961|3964|3962.5|3962|3960.5|1408
1630675530000|2021-09-03 13:25:30|3961.5|3960.5|3962|3961|3962|3961|3961|3960.5|418
1630675540000|2021-09-03 13:25:40|3962.5|3961.5|3962|3961|3962.5|3961.5|3961.5|3960.5|666
1630675550000|2021-09-03 13:25:50|3961.5|3961.5|3962.5|3961.5|3962.5|3961.5|3961.5|3961.5|573
1630675560000|2021-09-03 13:26:00|3962|3961|3961|3960|3962|3961.5|3960.5|3960|3511
1630675570000|2021-09-03 13:26:10|3961.5|3960.5|3962|3960.5|3962|3960.5|3961.5|3960.5|805
1630675580000|2021-09-03 13:26:20|3962.5|3961|3962.5|3961.5|3962.5|3961.5|3962.5|3961|0
1630675590000|2021-09-03 13:26:30|3962|3961|3962.5|3961.5|3962.5|3961.5|3961.5|3961|1621
1630675600000|2021-09-03 13:26:40|3962|3961|3961|3960|3962|3961|3960.5|3959.5|2052
1630675610000|2021-09-03 13:26:50|3960.5|3959.5|3960.5|3959.5|3960.5|3959.5|3960.5|3959.5|297
1630675620000|2021-09-03 13:27:00|3960|3960|3961|3960|3961|3960|3960|3960|535
1630675630000|2021-09-03 13:27:10|3960.5|3959.5|3961|3960|3961|3960|3960.5|3959.5|1633
1630675640000|2021-09-03 13:27:20|3961.5|3960.5|3962|3961|3962|3961|3961.5|3960.5|418
1630675650000|2021-09-03 13:27:30|3961.5|3960.5|3961.5|3960.5|3961.5|3960.5|3960.5|3960|11800
1630675660000|2021-09-03 13:27:40|3961|3960|3961.5|3960.5|3961.5|3960.5|3961|3960|799
1630675670000|2021-09-03 13:27:50|3961||3961.5||3961.5||3961||0
1630675680000|2021-09-03 13:28:00|3961|3961|3962.5|3961.5|3962.5|3961.5|3961|3961|1475
1630675690000|2021-09-03 13:28:10|3962|3961|3961.5|3960.5|3962.5|3962|3961|3960|7565
1630675700000|2021-09-03 13:28:20|3961|3960|3961.5|3960.5|3961.5|3960.5|3961|3960|2522
1630675710000|2021-09-03 13:28:30|3961|3961|3961.5|3961|3961.5|3961|3961|3961|2937
1630675720000|2021-09-03 13:28:40|3962|3960.5|3961.5|3960.5|3962|3961|3961.5|3960.5|1054
1630675730000|2021-09-03 13:28:50|3961|3960|3960.5|3959.5|3961.5|3960|3960|3959|1221
1630675740000|2021-09-03 13:29:00|3960|3960|3960.5|3959.5|3960.5|3960|3960|3959|1298
1630675750000|2021-09-03 13:29:10||3959||3959.5||3959.5||3959|126
1630675760000|2021-09-03 13:29:20|3961|3960|3961|3960.5|3961.5|3960.5|3961|3959.5|1206
1630675770000|2021-09-03 13:29:30|3960.5|3960|3959.5|3958.5|3960.5|3960|3959|3958|3253
1630675780000|2021-09-03 13:29:40|3959|3958|3958|3956.5|3959.5|3958|3957.5|3956|1196
1630675790000|2021-09-03 13:29:50|3957.5|3957|3958.5|3957.5|3958.5|3957.5|3957.5|3956.5|188
1630675800000|2021-09-03 13:30:00|3959|3958|3959.5|3958.5|3959.5|3958.5|3958.5|3957.5|3410
1630675810000|2021-09-03 13:30:10|3959|3959|3962|3960.5|3962|3961.5|3959|3959|1232
1630675820000|2021-09-03 13:30:20|3961.5|3961|3961|3960.5|3962.5|3962|3961|3960|3031
1630675830000|2021-09-03 13:30:30|3961.5|3961|3963|3962|3963.5|3962.5|3961.5|3960.5|4432
1630675840000|2021-09-03 13:30:40|3962.5|3961.5|3964|3962.5|3964|3962.5|3962.5|3961.5|3896
1630675850000|2021-09-03 13:30:50|3963.5|3963|3965|3964|3965|3964|3963.5|3962.5|924
1630675860000|2021-09-03 13:31:00|3964.5|3963.5|3963|3962.5|3964.5|3963.5|3962.5|3962|14042
1630675870000|2021-09-03 13:31:10|3963.5|3962|3962|3961.5|3963.5|3962.5|3961.5|3961|10502
1630675880000|2021-09-03 13:31:20|3961.5|3961|3962.5|3961.5|3962.5|3961.5|3960.5|3959.5|3265
1630675890000|2021-09-03 13:31:30|3962|3961|3960.5|3960|3962.5|3961|3960.5|3960|2381
1630675900000|2021-09-03 13:31:40|3960|3959.5|3959|3958.5|3960|3959.5|3958.5|3957.5|833
1630675910000|2021-09-03 13:31:50|3959.5|3959|3960.5|3959.5|3960.5|3960|3959|3958.5|899
1630675920000|2021-09-03 13:32:00|3960|3959|3960.5|3960|3961.5|3960|3960|3959|2504
1630675930000|2021-09-03 13:32:10|3960|3959.5|3960|3959.5|3960.5|3959.5|3959.5|3959|2134
1630675940000|2021-09-03 13:32:20|3959.5|3959|3960.5|3959|3960.5|3959.5|3959.5|3959|939
1630675950000|2021-09-03 13:32:30|3960|3959.5|3961|3960|3961|3960|3960|3959|1156
1630675960000|2021-09-03 13:32:40|3961.5|3960.5|3964|3963|3964|3963|3961|3960.5|1188
1630675970000|2021-09-03 13:32:50|3963.5|3962.5|3963|3962|3963.5|3962.5|3962.5|3962|1735
1630675980000|2021-09-03 13:33:00|3962.5|3961.5|3961|3959.5|3963|3962|3960.5|3959.5|4282
1630675990000|2021-09-03 13:33:10|3960.5|3959|3961|3960.5|3961.5|3961|3960|3959|2963
1630676000000|2021-09-03 13:33:20|3961.5||3961.5||3961.5||3961||899
1630676010000|2021-09-03 13:33:30|3961|3960|3960.5|3959.5|3961|3960|3960|3959.5|644
1630676020000|2021-09-03 13:33:40|3961|3960|3961.5|3960.5|3961.5|3961|3961|3959.5|1374
1630676030000|2021-09-03 13:33:50|3961||3961||3961||3961||928
1630676040000|2021-09-03 13:34:00|3960.5|3960|3959.5|3958.5|3961.5|3960.5|3959|3958.5|6169
1630676050000|2021-09-03 13:34:10|3959|3958|3958.5|3957.5|3959|3958.5|3958|3957|3314
1630676060000|2021-09-03 13:34:20|3958||3958||3958||3958||175
1630676070000|2021-09-03 13:34:30|3958.5|3957|3959|3958|3959|3958.5|3958|3957|1356
1630676080000|2021-09-03 13:34:40|3959.5|3957.5|3957|3956|3959.5|3957.5|3957|3955.5|4073
1630676090000|2021-09-03 13:34:50|3957.5|3956.5|3958.5|3957|3958.5|3957|3957|3956.5|597
1630676100000|2021-09-03 13:35:00|3958|3956.5|3960|3959|3960|3959|3957|3956.5|1023
1630676110000|2021-09-03 13:35:10|3960.5|3959.5|3959|3957.5|3960.5|3959.5|3958.5|3957.5|730
1630676120000|2021-09-03 13:35:20||3958||3957.5||3958||3957.5|114
1630676130000|2021-09-03 13:35:30|3958.5|3957|3958.5|3957.5|3959|3958|3957.5|3957|1696
1630676140000|2021-09-03 13:35:40|3958|3957|3958.5|3957.5|3958.5|3957.5|3958|3957|686
1630676150000|2021-09-03 13:35:50|3958|3958|3959|3958.5|3959.5|3958.5|3958|3957.5|210
1630676160000|2021-09-03 13:36:00|3959.5|3958|3959.5|3958.5|3960.5|3959.5|3959.5|3958|583
1630676170000|2021-09-03 13:36:10|3960|3959|3960.5|3959.5|3960.5|3959.5|3959.5|3958.5|1351
1630676180000|2021-09-03 13:36:20|3960|3959|3959.5|3958.5|3960.5|3959|3959.5|3958.5|1733
1630676190000|2021-09-03 13:36:30|3959|3959|3959.5|3958|3959.5|3959|3959|3958|2495
1630676200000|2021-09-03 13:36:40|3960|3958.5|3959.5|3959|3960|3959|3959.5|3958.5|183
1630676210000|2021-09-03 13:36:50|3960||3960||3960||3959.5||917
1630676220000|2021-09-03 13:37:00||3959.5||3959||3959.5||3959|179
1630676230000|2021-09-03 13:37:10|3959.5|3959.5|3959|3958.5|3959.5|3959.5|3959|3958.5|1464
1630676240000|2021-09-03 13:37:20|3958.5|3958|3958.5|3957.5|3958.5|3958|3957.5|3956.5|2619
1630676250000|2021-09-03 13:37:30|3959|3958|3959|3958|3959|3958.5|3959|3957.5|172
1630676260000|2021-09-03 13:37:40|3958.5|3957.5|3957.5|3956.5|3958.5|3957.5|3957|3956.5|1230
1630676270000|2021-09-03 13:37:50|3957|3957|3957.5|3956.5|3958|3957.5|3957|3956.5|1631
1630676280000|2021-09-03 13:38:00|3957||3957||3957||3957||490
1630676290000|2021-09-03 13:38:10|3957.5|3957|3956.5|3956|3958|3957|3956.5|3956|2670
1630676300000|2021-09-03 13:38:20|3957|3956.5|3957|3956|3957|3956.5|3956.5|3956|1152
1630676310000|2021-09-03 13:38:30|3956.5||3956.5||3957||3956.5||815
1630676320000|2021-09-03 13:38:40|||||||||1117
1630676330000|2021-09-03 13:38:50|||||||||655
1630676340000|2021-09-03 13:39:00|3956|3955.5|3956|3955.5|3956|3955.5|3955|3954.5|1858
1630676350000|2021-09-03 13:39:10|3956.5|3956|3956|3955|3956.5|3956|3955.5|3955|1569
1630676360000|2021-09-03 13:39:20|3956.5|3955.5|3957|3956|3957|3956|3956.5|3955|928
1630676370000|2021-09-03 13:39:30|3956.5|3956.5|3957|3956.5|3957|3956.5|3956.5|3956.5|953
1630676380000|2021-09-03 13:39:40|3957.5||3957||3957.5||3957||842
1630676390000|2021-09-03 13:39:50|3956.5|3956|3956.5|3956|3956.5|3956|3956.5|3956|1214
1630676400000|2021-09-03 13:40:00|3957||3956.5||3957||3956.5||746
1630676410000|2021-09-03 13:40:10|3956|3955.5|3956.5|3955.5|3956.5|3955.5|3955|3954.5|2797
1630676420000|2021-09-03 13:40:20|3956|3955|3955|3954|3956.5|3955|3954.5|3954|1027
1630676430000|2021-09-03 13:40:30|3954.5|3953.5|3953.5|3952.5|3955|3954|3953.5|3952.5|1619
1630676440000|2021-09-03 13:40:40|3953|3952|3954|3953|3954|3953|3953|3952|1190
1630676450000|2021-09-03 13:40:50|3954.5|3953.5|3954.5|3953.5|3955|3954.5|3954|3953.5|457
1630676460000|2021-09-03 13:41:00|3955|3954|3956|3955|3956|3955|3955|3954|320
1630676470000|2021-09-03 13:41:10|3956.5|3954.5|3954.5|3954|3956.5|3954.5|3954.5|3953.5|2901
1630676480000|2021-09-03 13:41:20|3955|3953.5|3954.5|3953.5|3955.5|3954.5|3954.5|3953.5|770
1630676490000|2021-09-03 13:41:30|3955|3954|3955|3954|3955|3954|3954.5|3953.5|380
1630676500000|2021-09-03 13:41:40|3955.5|3954.5|3955.5|3955|3956|3955.5|3955.5|3954.5|373
1630676510000|2021-09-03 13:41:50|3956|3954.5|3956|3954.5|3956|3955|3955|3954.5|3631
1630676520000|2021-09-03 13:42:00|3955.5|3955|3956|3955|3956|3955.5|3955|3955|438
1630676530000|2021-09-03 13:42:10|||||||||113
1630676540000|2021-09-03 13:42:20|3955.5|3954.5|3955.5|3954.5|3955.5|3955|3955|3954.5|1549
1630676550000|2021-09-03 13:42:30|||||||||156
1630676570000|2021-09-03 13:42:50|3956|3955|3956|3955|3956.5|3955.5|3955.5|3955|1551
1630676580000|2021-09-03 13:43:00|3956.5||3956.5||3956.5||3956.5||0
1630676590000|2021-09-03 13:43:10|3956||3956.5||3956.5||3955.5||279
1630676600000|2021-09-03 13:43:20|3956||3956.5||3956.5||3956||282
1630676610000|2021-09-03 13:43:30|3957|3955.5|3957|3956|3957|3956.5|3956.5|3955.5|338
1630676620000|2021-09-03 13:43:40|3957.5|3956.5|3958|3957|3958|3957|3957|3956.5|495
1630676630000|2021-09-03 13:43:50|3958.5|3957.5|3958.5|3958|3958.5|3958|3958|3957|1089
1630676640000|2021-09-03 13:44:00|3959||3959.5||3959.5||3958.5||1236
1630676650000|2021-09-03 13:44:10|3960|3958.5|3960|3959|3960|3959|3960|3958.5|452
1630676660000|2021-09-03 13:44:20|3960.5|3959.5|3960.5|3959.5|3960.5|3959.5|3960|3959.5|538
1630676670000|2021-09-03 13:44:30|3960|3960|3959.5|3959|3960.5|3960|3959.5|3959|2780
1630676680000|2021-09-03 13:44:40|||||||||444
1630676690000|2021-09-03 13:44:50|3960|3959.5|3960|3959|3960|3959.5|3960|3959|85
1630676700000|2021-09-03 13:45:00|3959.5|3958.5|3957.5|3956.5|3959.5|3959|3957.5|3956.5|3754
1630676710000|2021-09-03 13:45:10|3957|3956|3956|3955|3957|3956|3955.5|3955|1460
1630676720000|2021-09-03 13:45:20|3955.5|3955.5|3956|3955|3956|3955.5|3955.5|3955|959
1630676730000|2021-09-03 13:45:30|3955.5|3954.5|3956.5|3955.5|3956.5|3955.5|3955|3954.5|757
1630676740000|2021-09-03 13:45:40|3957|3956|3957|3955.5|3957|3956|3956|3955|467
1630676750000|2021-09-03 13:45:50|3956.5|3956|3958|3956.5|3958|3956.5|3956.5|3956|2240
1630676760000|2021-09-03 13:46:00|3957.5||3958||3958||3957.5||256
1630676770000|2021-09-03 13:46:10|3957.5|3957|3957.5|3956.5|3958|3957.5|3957|3956.5|887
1630676780000|2021-09-03 13:46:20|3958|3957|3957.5|3956.5|3958|3957|3957.5|3956.5|893
1630676790000|2021-09-03 13:46:30|3957|3956|3956.5|3956|3957|3956|3956.5|3956|2135
1630676800000|2021-09-03 13:46:40|3957|3955.5|3956|3955.5|3957|3956|3956|3955.5|2352
1630676810000|2021-09-03 13:46:50|3955.5|3955|3956|3955.5|3957|3955.5|3955.5|3955|1952
1630676820000|2021-09-03 13:47:00|3956.5|3956|3957|3956|3957|3956|3956|3956|391
1630676830000|2021-09-03 13:47:10|3956.5|3955.5|3956|3955|3956.5|3956|3955.5|3955|1630
1630676840000|2021-09-03 13:47:20|3956.5|3955.5|3956.5|3955.5|3956.5|3955.5|3956.5|3955|304
1630676850000|2021-09-03 13:47:30||3955||3955||3955.5||3955|314
1630676860000|2021-09-03 13:47:40|3956|3955.5|3957.5|3956.5|3957.5|3957|3956|3955.5|2616
1630676870000|2021-09-03 13:47:50|3957|3956|3956.5|3955.5|3957|3956|3956|3955.5|1891
1630676880000|2021-09-03 13:48:00|3957|3956|3957.5|3956.5|3957.5|3956.5|3957|3956|640
1630676890000|2021-09-03 13:48:10|3958|3957|3958.5|3957.5|3959|3957.5|3958|3956.5|2016
1630676900000|2021-09-03 13:48:20|3959|3958|3958.5|3957.5|3959|3958.5|3958|3957.5|1094
1630676910000|2021-09-03 13:48:30|3958|3957|3957|3956|3958|3957|3956.5|3956|4188
1630676920000|2021-09-03 13:48:40|3956.5|3955.5|3956.5|3955.5|3957|3955.5|3956|3955|2131
1630676930000|2021-09-03 13:48:50|3956|3955|3957|3956|3957|3956|3955|3954.5|4230
1630676940000|2021-09-03 13:49:00|3957.5|3956.5|3958|3957|3958|3957|3957.5|3956|989
1630676950000|2021-09-03 13:49:10|3958.5|3957.5|3959|3957.5|3959|3958|3958.5|3957.5|862
1630676960000|2021-09-03 13:49:20|3958.5|3958|3958.5|3957|3959|3958|3958|3957|1367
1630676970000|2021-09-03 13:49:30|3958|3957.5|3958|3957.5|3958|3957.5|3957.5|3957.5|459
1630676980000|2021-09-03 13:49:40|3957.5|3957|3958.5|3957.5|3958.5|3957.5|3957.5|3957|918
1630676990000|2021-09-03 13:49:50|3958|3958|3958.5|3957.5|3959|3958.5|3958|3957.5|1865
1630677000000|2021-09-03 13:50:00|3959|3958|3958.5|3957.5|3959|3958|3958.5|3957.5|943
1630677010000|2021-09-03 13:50:10|3958|3958|3958.5|3957.5|3959|3958.5|3958|3957.5|1585
1630677020000|2021-09-03 13:50:20|3958|3957|3958|3957|3958|3957.5|3957.5|3957|1928
1630677030000|2021-09-03 13:50:30|3957.5|3957.5|3957.5|3956.5|3957.5|3957.5|3957|3956.5|2194
1630677040000|2021-09-03 13:50:40|3958|3957|3958|3957|3958|3957.5|3957.5|3957|775
1630677050000|2021-09-03 13:50:50|3957.5|3957.5|3958|3957|3958|3957.5|3957.5|3957|595
1630677060000|2021-09-03 13:51:00|3958.5|3957.5|3957|3956.5|3958.5|3958|3957|3956.5|2706
1630677070000|2021-09-03 13:51:10|3956.5|3956|3958|3957.5|3958|3957.5|3956.5|3956|577
1630677080000|2021-09-03 13:51:20|3958.5|3957|3958|3957|3958.5|3957|3957.5|3957|458
1630677090000|2021-09-03 13:51:30|3958.5|3957.5|3958|3957|3958.5|3957.5|3958|3957|583
1630677100000|2021-09-03 13:51:40|3957.5|3956.5|3958|3957|3958|3957|3957.5|3956.5|1735
1630677110000|2021-09-03 13:51:50|3957.5|3956.5|3957|3956|3958|3956.5|3956.5|3956|1760
1630677120000|2021-09-03 13:52:00|3956.5|3956.5|3957|3956|3957|3956.5|3956|3955|1649
1630677130000|2021-09-03 13:52:10|3956.5||3956.5||3957||3956.5||909
1630677140000|2021-09-03 13:52:20|3957|3955.5|3956.5|3956|3957|3956|3956|3955.5|1744
1630677150000|2021-09-03 13:52:30|3957|3955.5|3957|3956|3957|3956|3956.5|3955.5|848
1630677160000|2021-09-03 13:52:40|3956.5|3955.5|3957.5|3956.5|3958.5|3958|3956|3955.5|10164
1630677170000|2021-09-03 13:52:50|3958|3957|3957.5|3957|3958.5|3957.5|3957.5|3957|950
1630677180000|2021-09-03 13:53:00|3957|3956.5|3957|3956|3957|3957|3956.5|3956|1473
1630677190000|2021-09-03 13:53:10|3957.5|3956.5|3957.5|3956.5|3957.5|3956.5|3957|3956|441
1630677200000|2021-09-03 13:53:20|3957|3956|3957|3956|3957|3956|3956.5|3956|784
1630677210000|2021-09-03 13:53:30|3956.5|3955.5|3957|3956.5|3957|3956.5|3956|3955.5|971
1630677220000|2021-09-03 13:53:40|3957.5|3957|3957.5|3956.5|3958|3957|3957|3956.5|2518
1630677230000|2021-09-03 13:53:50|3958|3957|3957.5|3956.5|3958|3957|3957.5|3956.5|811
1630677240000|2021-09-03 13:54:00|3958|3957|3958.5|3957.5|3958.5|3957.5|3958|3956.5|366
1630677250000|2021-09-03 13:54:10|3958|3957|3958|3957.5|3958.5|3957.5|3957|3956.5|4317
1630677260000|2021-09-03 13:54:20|3957.5|3957|3957.5|3956.5|3958|3957|3957.5|3956.5|1505
1630677270000|2021-09-03 13:54:30|3957||3957.5||3957.5||3957||532
1630677280000|2021-09-03 13:54:40|3958|3957|3957.5|3957|3958|3957|3957.5|3957|941
1630677290000|2021-09-03 13:54:50|||||||||102
1630677300000|2021-09-03 13:55:00|3957|3956.5|3957|3956.5|3957.5|3956.5|3956.5|3956|1887
1630677310000|2021-09-03 13:55:10|3956.5|3956|3956|3954.5|3957|3956|3955.5|3954.5|2813
1630677320000|2021-09-03 13:55:20|3955.5|3955|3955.5|3954.5|3956|3955.5|3955.5|3954.5|1494
1630677330000|2021-09-03 13:55:30|3955|3955|3955.5|3954.5|3955.5|3955|3955|3954.5|276
1630677340000|2021-09-03 13:55:40|3955|3954|3954|3953|3955|3954|3954|3953|385
1630677350000|2021-09-03 13:55:50|3954.5|3953.5|3954|3953.5|3954.5|3953.5|3953.5|3953|560
1630677360000|2021-09-03 13:56:00|3954.5|3953|3954|3953.5|3954.5|3953.5|3953.5|3953|1688
1630677370000|2021-09-03 13:56:10|3954.5|3954|3956|3955|3956.5|3955.5|3954|3953.5|3361
1630677380000|2021-09-03 13:56:20|3956.5|3955.5|3957|3956|3957|3956.5|3956.5|3955|1421
1630677390000|2021-09-03 13:56:30|3956.5||3957||3957||3956.5||469
1630677400000|2021-09-03 13:56:40|3956.5|3955.5|3956.5|3955|3956.5|3955.5|3956|3955|2140
1630677410000|2021-09-03 13:56:50|3957|3955.5|3957.5|3956.5|3957.5|3956.5|3957|3955.5|698
1630677420000|2021-09-03 13:57:00|3957|3957|3958|3957|3958|3957|3957|3956|672
1630677430000|2021-09-03 13:57:10|3957.5|3956.5|3957.5|3956.5|3958|3957|3957|3956.5|1348
1630677440000|2021-09-03 13:57:20|3958|3957|3958|3957|3958|3957.5|3958|3957|588
1630677450000|2021-09-03 13:57:30|3957.5|3957.5|3958.5|3958|3958.5|3958|3957.5|3957|919
1630677460000|2021-09-03 13:57:40|3959|3958.5|3959|3958|3959|3958.5|3958.5|3958|124
1630677470000|2021-09-03 13:57:50|3959.5|3958.5|3959.5|3958.5|3959.5|3959|3959|3958.5|967
1630677480000|2021-09-03 13:58:00|3960|3959|3959.5|3958.5|3960|3959.5|3959.5|3958.5|209
1630677490000|2021-09-03 13:58:10|3960||3959.5||3960||3959.5||44
1630677500000|2021-09-03 13:58:20|3959||3959.5||3959.5||3959||102
1630677510000|2021-09-03 13:58:30|3960|3959|3960.5|3959.5|3960.5|3959.5|3960|3959|868
1630677520000|2021-09-03 13:58:40|3961|3960|3960.5|3959.5|3961|3960|3960|3959.5|1868
1630677530000|2021-09-03 13:58:50|3960|3960|3961.5|3960|3961.5|3960|3960|3959.5|631
1630677540000|2021-09-03 13:59:00|3961|3960.5|3961.5|3961|3961.5|3961|3961|3960.5|842
1630677550000|2021-09-03 13:59:10|3962|3960.5|3962|3960.5|3962|3961|3961|3960.5|1113
1630677560000|2021-09-03 13:59:20|||||||||102
1630677570000|2021-09-03 13:59:30|3961.5|3961|3963|3961.5|3963|3961.5|3961.5|3960.5|1512
1630677580000|2021-09-03 13:59:40|||||||||162
1630677590000|2021-09-03 13:59:50|3963.5|3962|3965.5|3964.5|3965.5|3964.5|3962.5|3961.5|2710
1630677600000|2021-09-03 14:00:00|3965|3964|3964.5|3963.5|3965|3964|3963|3962.5|2623
1630677610000|2021-09-03 14:00:10|3964|3963|3964|3963|3964|3963.5|3963.5|3962.5|2247
1630677620000|2021-09-03 14:00:20|3964.5|3962.5|3963.5|3962.5|3964.5|3963|3963.5|3962.5|2638
1630677630000|2021-09-03 14:00:30|3963|3963|3965|3964|3965.5|3965|3963|3963|4597
1630677640000|2021-09-03 14:00:40|3964.5|3963.5|3964.5|3963.5|3965|3964|3963.5|3963|1702
1630677650000|2021-09-03 14:00:50|3964|3963|3964|3963|3964|3963|3963.5|3963|2580
1630677660000|2021-09-03 14:01:00|3963.5|3962.5|3963|3962|3963.5|3963|3963|3961.5|3087
1630677670000|2021-09-03 14:01:10|3963.5|3962.5|3964|3963|3964|3963|3963.5|3962|1732
1630677680000|2021-09-03 14:01:20|||||||||204
1630677690000|2021-09-03 14:01:30|3963.5|3962.5|3962.5|3962|3963.5|3963|3962.5|3962|2212
1630677700000|2021-09-03 14:01:40|3963.5|3962.5|3963.5|3962.5|3963.5|3963|3963.5|3962.5|279
1630677710000|2021-09-03 14:01:50|3963|3962|3964|3963|3964|3963.5|3963|3962|628
1630677720000|2021-09-03 14:02:00|3963.5|3962.5|3964|3963|3964|3963|3963|3962.5|623
1630677730000|2021-09-03 14:02:10|3963.5|3962.5|3963.5|3963|3963.5|3963|3962.5|3962|1641
1630677740000|2021-09-03 14:02:20|3963|3962.5|3962.5|3962|3963|3962.5|3962|3961.5|1037
1630677750000|2021-09-03 14:02:30|3963|3961.5|3963|3962|3963|3962.5|3963|3961.5|524
1630677760000|2021-09-03 14:02:40|3963.5|3962.5|3963.5|3962.5|3964|3962.5|3963|3962.5|1045
1630677770000|2021-09-03 14:02:50|3964|3963|3964|3963|3964|3963|3964|3962.5|963
1630677780000|2021-09-03 14:03:00|3963.5|3962.5|3962.5|3962|3963.5|3962.5|3962.5|3962|1179
1630677790000|2021-09-03 14:03:10|3963|3962.5|3964.5|3964|3965|3964|3963|3962.5|2142
1630677800000|2021-09-03 14:03:20|3964|3963.5|3964.5|3963.5|3964.5|3963.5|3963.5|3963|1584
1630677810000|2021-09-03 14:03:30|3965|3964|3965|3964|3965|3964.5|3965|3964|1615
1630677820000|2021-09-03 14:03:40|3965.5|3964.5|3965.5|3964.5|3966|3965.5|3965.5|3964.5|1542
1630677830000|2021-09-03 14:03:50|3966|3965|3966|3965|3966.5|3966|3966|3964.5|3706
1630677840000|2021-09-03 14:04:00|3966.5|3965.5|3966|3965|3966.5|3966|3966|3965|2760
1630677850000|2021-09-03 14:04:10|3966.5|3965.5|3967.5|3966.5|3967.5|3967|3966|3965.5|2666
1630677860000|2021-09-03 14:04:20|3967|3967|3967|3966.5|3967.5|3967|3967|3966.5|1014
1630677870000|2021-09-03 14:04:30|3967.5|3966|3966.5|3965.5|3967.5|3966.5|3966.5|3965.5|2211
1630677880000|2021-09-03 14:04:40|||||||||111
1630677890000|2021-09-03 14:04:50|3967|3966|3966.5|3965.5|3967|3966|3966.5|3965.5|531
1630677900000|2021-09-03 14:05:00|3967|3966|3966|3965|3967|3966|3966|3965|2022
1630677910000|2021-09-03 14:05:10|3965.5|3964|3967.5|3966.5|3968|3967|3965|3964|4136
1630677920000|2021-09-03 14:05:20|3967|3966|3966.5|3965.5|3967|3966|3966|3965|1441
1630677930000|2021-09-03 14:05:30|3966|3965|3967.5|3966.5|3967.5|3966.5|3966|3965|2223
1630677940000|2021-09-03 14:05:40||3967||3966.5||3967||3966.5|272
1630677950000|2021-09-03 14:05:50|3968|3967|3967|3966|3968|3967|3967|3966|1823
1630677960000|2021-09-03 14:06:00|3966.5|3965.5|3966|3965|3966.5|3966|3965|3964|5062
1630677970000|2021-09-03 14:06:10|3966.5|3965.5|3967.5|3966.5|3967.5|3966.5|3966|3965|3485
1630677980000|2021-09-03 14:06:20|3967|3967|3967.5|3966.5|3967.5|3967|3966.5|3966|2701
1630677990000|2021-09-03 14:06:30|3968|3967|3968.5|3967.5|3968.5|3967.5|3968|3967|1924
1630678000000|2021-09-03 14:06:40|3969|3968|3968|3967.5|3969|3968|3968|3967|2230
1630678010000|2021-09-03 14:06:50|3968.5|3968|3968.5|3968|3968.5|3968|3968|3967.5|2257
1630678020000|2021-09-03 14:07:00|3968|3967.5|3966.5|3966|3968.5|3967.5|3966.5|3966|2553
1630678030000|2021-09-03 14:07:10|3966|3965.5|3966|3965.5|3966|3965.5|3966|3965.5|942
1630678040000|2021-09-03 14:07:20|3965.5|3965|3966.5|3966|3966.5|3966|3965.5|3965|1857
1630678050000|2021-09-03 14:07:30|3967|3966.5|3967.5|3966|3968|3967|3967|3966|2145
1630678060000|2021-09-03 14:07:40|3968.5|3966.5|3967|3966|3968.5|3968|3967|3966|2727
1630678070000|2021-09-03 14:07:50|3967.5|3966.5|3967.5|3966.5|3967.5|3966.5|3967|3966.5|277
1630678080000|2021-09-03 14:08:00|3967|3966|3966|3965|3967|3966|3965|3964|4691
1630678090000|2021-09-03 14:08:10|3965.5|3964.5|3965.5|3964.5|3966|3965|3965|3964.5|1489
1630678100000|2021-09-03 14:08:20|3965|3964|3965.5|3964.5|3965.5|3965|3964.5|3964|4323
1630678110000|2021-09-03 14:08:30|3965|3964|3965|3964|3965|3964|3965|3964|827
1630678120000|2021-09-03 14:08:40|3964.5|3963.5|3964.5|3964|3965|3964|3964|3963|1342
1630678130000|2021-09-03 14:08:50||3963.5||3963.5||3963.5||3963.5|680
1630678140000|2021-09-03 14:09:00|3964|3963|3964.5|3963.5|3965|3964.5|3963.5|3963|4361
1630678150000|2021-09-03 14:09:10|3965|3964|3965|3964|3965|3964|3964.5|3964|890
1630678160000|2021-09-03 14:09:20||3964.5||3964||3964.5||3964|309
1630678170000|2021-09-03 14:09:30|3965.5|3964.5|3963.5|3963|3965.5|3964.5|3963|3962|2985
1630678180000|2021-09-03 14:09:40|3964|3963.5|3964|3963|3964|3963.5|3964|3963|1687
1630678190000|2021-09-03 14:09:50|3964.5|3963.5|3964|3963.5|3964.5|3964|3964|3963|1006
1630678200000|2021-09-03 14:10:00|3963.5|3963|3963|3962|3963.5|3963|3963|3962|1314
1630678210000|2021-09-03 14:10:10|3962.5|3961.5|3963.5|3963|3963.5|3963|3961.5|3960|7145
1630678220000|2021-09-03 14:10:20|3963|3962.5|3961|3959.5|3963|3962.5|3961|3959.5|5254
1630678230000|2021-09-03 14:10:30||3960||3960||3960||3959.5|0
1630678240000|2021-09-03 14:10:40|3960.5|3959.5|3959.5|3959|3960.5|3960|3959.5|3959|3308
1630678250000|2021-09-03 14:10:50|3960|3959.5|3961|3960|3961|3960|3960|3959.5|730
1630678260000|2021-09-03 14:11:00|3961.5|3960.5|3961.5|3960.5|3961.5|3961|3961|3960|989
1630678270000|2021-09-03 14:11:10|3961|3961|3962|3961|3962|3961|3961|3961|1190
1630678280000|2021-09-03 14:11:20|3962.5|3961.5|3963|3962|3963|3962|3962|3961.5|641
1630678290000|2021-09-03 14:11:30|3963.5|3962.5|3962.5|3962|3964.5|3963.5|3962.5|3962|2520
1630678300000|2021-09-03 14:11:40|3963|3962.5|3964|3963|3964.5|3963.5|3963|3962.5|286
1630678310000|2021-09-03 14:11:50|3963.5|3963.5|3963|3962.5|3964|3963.5|3963|3962.5|2230
1630678320000|2021-09-03 14:12:00|3963.5|3963|3964.5|3963.5|3964.5|3963.5|3963.5|3963|1714
1630678330000|2021-09-03 14:12:10|3964|3963|3964|3963.5|3964|3963.5|3963.5|3962.5|1611
1630678340000|2021-09-03 14:12:20|3964.5|3964|3964.5|3964|3964.5|3964|3964.5|3964|102
1630678350000|2021-09-03 14:12:30|3965|3964.5|3966.5|3965.5|3967|3966|3964.5|3964|800
1630678360000|2021-09-03 14:12:40|3967|3965|3966.5|3965.5|3967|3965.5|3966|3965|1457
1630678370000|2021-09-03 14:12:50|3966|3965|3966|3965|3966|3965|3965.5|3964.5|2833
1630678380000|2021-09-03 14:13:00|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|3966|3965|852
1630678390000|2021-09-03 14:13:10|3966|3965|3966|3965|3966.5|3965.5|3965.5|3965|1611
1630678400000|2021-09-03 14:13:20|||||||||391
1630678410000|2021-09-03 14:13:30|3966.5|3965.5|3967.5|3966.5|3967.5|3966.5|3966.5|3965.5|812
1630678420000|2021-09-03 14:13:40|3967|3966|3967|3966|3967|3966.5|3967|3966|2204
1630678430000|2021-09-03 14:13:50|3966.5|3965.5|3966.5|3965.5|3967|3965.5|3966.5|3965.5|5276
1630678440000|2021-09-03 14:14:00|3967|3966|3967.5|3966.5|3967.5|3966.5|3967|3966|1034
1630678450000|2021-09-03 14:14:10|3967|3967|3967|3966|3967|3967|3967|3966|1456
1630678460000|2021-09-03 14:14:20|3967.5|3966.5|3967.5|3967|3967.5|3967|3967|3966.5|430
1630678470000|2021-09-03 14:14:30|3968|3967.5|3968.5|3967.5|3969|3968|3968|3967.5|692
1630678480000|2021-09-03 14:14:40|3969|3968|3968.5|3968|3969|3968|3968.5|3968|1055
1630678490000|2021-09-03 14:14:50|3968|3967.5|3968.5|3967.5|3968.5|3967.5|3968|3967.5|783
1630678500000|2021-09-03 14:15:00|3968|3967|3968|3967|3968|3967.5|3968|3967|1110
1630678510000|2021-09-03 14:15:10||3967.5||3967||3967.5||3967|0
1630678520000|2021-09-03 14:15:20|3967.5|3966.5|3967.5|3966.5|3967.5|3967|3967|3966.5|3310
1630678530000|2021-09-03 14:15:30|3967|3966|3966.5|3965.5|3967|3966|3966|3965.5|3015
1630678540000|2021-09-03 14:15:40|3966|3965|3966.5|3966|3967|3966.5|3966|3965|1240
1630678550000|2021-09-03 14:15:50|3966|3965.5|3967|3966.5|3967|3966.5|3966|3965.5|898
1630678560000|2021-09-03 14:16:00|3967.5|3967|3967|3966|3968|3967|3967|3966|1438
1630678570000|2021-09-03 14:16:10|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|1251
1630678580000|2021-09-03 14:16:20|||||||||189
1630678590000|2021-09-03 14:16:30|3966|3965|3968.5|3967.5|3968.5|3968|3966|3965|3103
1630678600000|2021-09-03 14:16:40|3968|3967|3968.5|3967|3968.5|3967|3967.5|3967|1104
1630678610000|2021-09-03 14:16:50|3968||3968||3968||3968||0
1630678620000|2021-09-03 14:17:00|3967.5|3966.5|3968|3967|3968|3967|3967.5|3966.5|1541
1630678630000|2021-09-03 14:17:10||3967.5||3967.5||3967.5||3967.5|1015
1630678640000|2021-09-03 14:17:20|3968.5|3968|3969.5|3968.5|3969.5|3968.5|3968|3967.5|1018
1630678650000|2021-09-03 14:17:30|3969|3968|3969.5|3968.5|3969.5|3968.5|3969|3968|1261
1630678660000|2021-09-03 14:17:40|3970|3969|3969.5|3968.5|3970|3969.5|3969.5|3968.5|357
1630678670000|2021-09-03 14:17:50|3969|3969|3971.5|3971|3972|3971|3969|3968.5|6239
1630678680000|2021-09-03 14:18:00|3972|3970.5|3973|3972|3973.5|3973|3972|3970.5|4652
1630678690000|2021-09-03 14:18:10|3972.5|3972.5|3972|3971|3972.5|3972.5|3971.5|3971|3869
1630678700000|2021-09-03 14:18:20|||||||||287
1630678710000|2021-09-03 14:18:30|3972.5|3972|3972.5|3971.5|3972.5|3972|3972|3971|613
1630678720000|2021-09-03 14:18:40|||||||||189
1630678730000|2021-09-03 14:18:50|3973|3972|3973|3972.5|3973.5|3972.5|3972.5|3971.5|5831
1630678740000|2021-09-03 14:19:00|3972.5|3972|3972.5|3972|3973|3972.5|3972.5|3971.5|3573
1630678750000|2021-09-03 14:19:10|3973|3972.5|3973|3972.5|3973|3972.5|3972.5|3972|1591
1630678760000|2021-09-03 14:19:20|||||||||303
1630678770000|2021-09-03 14:19:30|3972.5|3972|3972|3971.5|3973|3972.5|3972|3971|3510
1630678780000|2021-09-03 14:19:40|3971.5|3971|3971.5|3971|3972|3971.5|3971|3970|3081
1630678790000|2021-09-03 14:19:50|3971|3970.5|3970.5|3970|3971|3970.5|3970.5|3969.5|1867
1630678800000|2021-09-03 14:20:00|3971|3970.5|3971|3970.5|3971|3970.5|3971|3970.5|543
1630678810000|2021-09-03 14:20:10|3971.5|3971|3971.5|3971|3971.5|3971|3971.5|3971|381
1630678820000|2021-09-03 14:20:20|3972|3971.5|3972.5|3972|3972.5|3972|3972|3971|1960
1630678830000|2021-09-03 14:20:30|||||||||1464
1630678840000|2021-09-03 14:20:40|3972|3971.5|3972|3971.5|3972|3971.5|3972|3971|2175
1630678850000|2021-09-03 14:20:50|3971.5|3971|3971.5|3971|3971.5|3971|3971.5|3971|506
1630678860000|2021-09-03 14:21:00|3972|3971.5|3972|3971|3972.5|3972|3971.5|3971|1116
1630678870000|2021-09-03 14:21:10|3972.5|3971.5|3974.5|3974|3975|3974|3972|3971.5|6636
1630678880000|2021-09-03 14:21:20||3973.5||3974||3974||3973.5|641
1630678890000|2021-09-03 14:21:30|3975|3974.5|3977.5|3976.5|3977.5|3976.5|3975|3974.5|2092
1630678900000|2021-09-03 14:21:40|3977|3976|3977|3976|3977|3976|3977|3976|1199
1630678910000|2021-09-03 14:21:50|3976.5|3975.5|3976|3975|3977|3976|3975.5|3974.5|2691
1630678920000|2021-09-03 14:22:00|3975.5|3974.5|3975|3974|3975.5|3974.5|3974.5|3974|855
1630678930000|2021-09-03 14:22:10|3974.5|3974.5|3975|3974.5|3975|3974.5|3974.5|3973.5|1045
1630678940000|2021-09-03 14:22:20|3975.5|3975|3975.5|3974.5|3975.5|3975|3975|3974.5|1525
1630678950000|2021-09-03 14:22:30||3975||3975||3975||3975|162
1630678960000|2021-09-03 14:22:40|3976|3975.5|3975.5|3975|3976|3975.5|3975.5|3975|806
1630678970000|2021-09-03 14:22:50|3975|3974.5|3974.5|3974|3975|3974.5|3974.5|3973.5|863
1630678980000|2021-09-03 14:23:00|3974|3973.5|3976|3975|3976|3975|3974|3973.5|1347
1630678990000|2021-09-03 14:23:10|3976.5|3975.5|3977|3976|3977|3976|3976|3975.5|1059
1630679000000|2021-09-03 14:23:20|3976.5|3975|3976.5|3976|3976.5|3976|3976|3975|648
1630679010000|2021-09-03 14:23:30|3976|3975.5|3976|3975.5|3976|3975.5|3976|3975.5|206
1630679020000|2021-09-03 14:23:40|3976.5|3976|3976.5|3975.5|3976.5|3976|3976.5|3975.5|758
1630679030000|2021-09-03 14:23:50|3977|3976|3978|3977.5|3978|3977.5|3977|3976|3461
1630679040000|2021-09-03 14:24:00|3978.5|3978|3979|3978|3979.5|3978.5|3978|3977.5|559
1630679050000|2021-09-03 14:24:10|3979.5|3978.5|3980|3979|3980|3979|3979.5|3978.5|102
1630679060000|2021-09-03 14:24:20|3979.5|3979.5|3980|3979|3981.5|3980.5|3979.5|3979|6182
1630679070000|2021-09-03 14:24:30|||||||||308
1630679080000|2021-09-03 14:24:40|3979.5|3979.5|3980|3979|3980|3979.5|3979.5|3979|608
1630679090000|2021-09-03 14:24:50|||||||||128
1630679100000|2021-09-03 14:25:00|3979.5|3979.5|3979.5|3978.5|3980|3979.5|3979|3978.5|3896
1630679110000|2021-09-03 14:25:10|||||||||586
1630679120000|2021-09-03 14:25:20|3980|3979|3980|3979|3980|3979.5|3979.5|3978.5|1264
1630679130000|2021-09-03 14:25:30|3979.5|3979.5|3979.5|3978.5|3979.5|3979.5|3979.5|3978.5|1409
1630679140000|2021-09-03 14:25:40||3979||3978.5||3979||3978.5|509
1630679150000|2021-09-03 14:25:50|3979|3978|3978.5|3978|3979|3978.5|3978.5|3977.5|1166
1630679160000|2021-09-03 14:26:00|3978|3977.5|3977.5|3977|3978.5|3977.5|3977.5|3976.5|2086
1630679170000|2021-09-03 14:26:10||3976.5||3976.5||3976.5||3976.5|425
1630679180000|2021-09-03 14:26:20|||||||||417
1630679190000|2021-09-03 14:26:30|||||||||4692
1630679200000|2021-09-03 14:26:40|3977||3977.5||3977.5||3977||553
1630679210000|2021-09-03 14:26:50||3977||3976.5||3977||3976.5|218
1630679220000|2021-09-03 14:27:00|3978|3977|3977.5|3976.5|3978|3977.5|3977.5|3976.5|1546
1630679230000|2021-09-03 14:27:10|3978|3977|3977.5|3977|3978|3977|3977.5|3977|289
1630679240000|2021-09-03 14:27:20|3978|3977.5|3979|3978|3979|3978|3978|3977|559
1630679250000|2021-09-03 14:27:30|||||||||257
1630679280000|2021-09-03 14:28:00|||||||||143
1630679290000|2021-09-03 14:28:10|3979.5|3978.5|3979.5|3978|3980|3979|3979|3978|1686
1630679300000|2021-09-03 14:28:20|3980|3978.5|3980|3978.5|3980|3979|3979.5|3978.5|458
1630679310000|2021-09-03 14:28:30||3979||3978.5||3979||3978.5|102
1630679320000|2021-09-03 14:28:40|3979.5|3978|3979|3978|3979.5|3978.5|3978.5|3978|2809
1630679330000|2021-09-03 14:28:50|3979.5|3978.5|3979.5|3978|3979.5|3978.5|3979.5|3978|2
1630679340000|2021-09-03 14:29:00|3979|3978.5|3978.5|3978|3979|3978.5|3978.5|3978|784
1630679350000|2021-09-03 14:29:10|3979|3977.5|3977.5|3976.5|3979|3977.5|3977.5|3976.5|4023
1630679360000|2021-09-03 14:29:20|3977|3976|3977.5|3976.5|3977.5|3976.5|3977|3976|340
1630679370000|2021-09-03 14:29:30|3978|3977|3978.5|3977.5|3979|3978|3978|3977|996
1630679380000|2021-09-03 14:29:40|3978||3978.5||3978.5||3978||322
1630679390000|2021-09-03 14:29:50|3979|3978|3979|3978|3979|3978.5|3979|3978|419
1630679400000|2021-09-03 14:30:00|3978.5|3977.5|3979|3978|3979|3978|3978.5|3977.5|1173
1630679410000|2021-09-03 14:30:10||3977.5||3977.5||3977.5||3977.5|175
1630679420000|2021-09-03 14:30:20|3978.5||3978.5||3978.5||3978.5||204
1630679430000|2021-09-03 14:30:30|3978|3977|3977.5|3976.5|3978.5|3977|3977|3976.5|2694
1630679440000|2021-09-03 14:30:40|||||||||82
1630679450000|2021-09-03 14:30:50|||||||||102
1630679460000|2021-09-03 14:31:00|||||||||110
1630679480000|2021-09-03 14:31:20|3978|3977|3979|3977.5|3979|3978|3977.5|3977|1037
1630679490000|2021-09-03 14:31:30|3978.5||3978.5||3978.5||3978.5||0
1630679500000|2021-09-03 14:31:40||3978||3977.5||3978||3977.5|527
1630679510000|2021-09-03 14:31:50|3979|3978|3979|3978|3979.5|3978.5|3979|3978|194
1630679520000|2021-09-03 14:32:00|3979.5|3978.5|3979.5|3979|3979.5|3979|3979|3978.5|655
1630679530000|2021-09-03 14:32:10|3980|3979.5|3980.5|3979.5|3980.5|3979.5|3980|3979.5|1074
1630679540000|2021-09-03 14:32:20||3980||3980||3980||3979.5|118
1630679550000|2021-09-03 14:32:30|3981|3980.5|3980.5|3979.5|3981|3980.5|3980|3979.5|3464
1630679560000|2021-09-03 14:32:40|||||||||224
1630679570000|2021-09-03 14:32:50||3980||3979.5||3980||3979.5|874
1630679580000|2021-09-03 14:33:00|3980||3980.5||3980.5||3980||1
1630679590000|2021-09-03 14:33:10|3981|3980|3980.5|3980|3981|3980|3980.5|3980|792
1630679600000|2021-09-03 14:33:20|||||||||202
1630679610000|2021-09-03 14:33:30|3981|3980.5|3981|3980|3981|3980.5|3981|3980|409
1630679620000|2021-09-03 14:33:40|3980.5|3980.5|3981.5|3980.5|3982|3980.5|3980.5|3980.5|2154
1630679630000|2021-09-03 14:33:50|||||||||102
1630679640000|2021-09-03 14:34:00|3982|3981|3982.5|3982|3982.5|3982|3982|3981|591
1630679650000|2021-09-03 14:34:10|||||||||102
1630679660000|2021-09-03 14:34:20|||||||||158
1630679670000|2021-09-03 14:34:30|3983||3983||3983||3983||636
1630679680000|2021-09-03 14:34:40|||||||||184
1630679690000|2021-09-03 14:34:50|3982.5||3982.5||3982.5||3982.5||107
1630679700000|2021-09-03 14:35:00|3983|3982.5|3984|3983|3984|3983.5|3983|3982.5|5228
1630679710000|2021-09-03 14:35:10|3983.5|3982.5|3983|3982.5|3983.5|3983|3983|3982.5|626
1630679720000|2021-09-03 14:35:20|||||||||2713
1630679730000|2021-09-03 14:35:30|3983.5||3983.5||3983.5||3983.5||401
1630679740000|2021-09-03 14:35:40|3983||3983.5||3983.5||3983||185
1630679750000|2021-09-03 14:35:50|||||||||156
1630679760000|2021-09-03 14:36:00|3983|3982|3983|3982|3983.5|3982.5|3982.5|3982|1838
1630679780000|2021-09-03 14:36:20|3982.5||3982.5||3982.5||3982.5||500
1630679790000|2021-09-03 14:36:30|||||||||197
1630679800000|2021-09-03 14:36:40|3982|3981.5|3982.5|3981.5|3982.5|3982|3982|3981.5|2248
1630679810000|2021-09-03 14:36:50|3982|3981|3981.5|3981|3982.5|3981.5|3981.5|3981|2080
1630679820000|2021-09-03 14:37:00|3981|3980.5|3981.5|3980.5|3981.5|3980.5|3981|3980.5|839
1630679830000|2021-09-03 14:37:10|3981|3980|3981|3980|3981.5|3980.5|3981|3980|1679
1630679840000|2021-09-03 14:37:20|3980.5|3979.5|3979.5|3978.5|3980.5|3979.5|3979.5|3978.5|2464
1630679850000|2021-09-03 14:37:30|3979|3979|3980|3979|3980|3979.5|3979|3979|700
1630679860000|2021-09-03 14:37:40|3979.5||3980||3980||3979.5||150
1630679870000|2021-09-03 14:37:50|3979.5||3979.5||3980||3979.5||674
1630679880000|2021-09-03 14:38:00|3980||3980||3980||3980||365
1630679890000|2021-09-03 14:38:10|||||||||102
1630679920000|2021-09-03 14:38:40|3979.5|3978.5|3979|3978.5|3979.5|3979|3979|3978.5|2105
1630679930000|2021-09-03 14:38:50|3979.5|3979|3979.5|3979|3979.5|3979|3979.5|3978.5|294
1630679940000|2021-09-03 14:39:00|3980|3979.5|3980|3979.5|3980|3979.5|3980|3979|824
1630679950000|2021-09-03 14:39:10|||||||||52
1630679960000|2021-09-03 14:39:20|||||||||166
1630679970000|2021-09-03 14:39:30|3980.5|3980|3981|3980|3981|3980|3980.5|3980|1395
1630679980000|2021-09-03 14:39:40|3980.5|3980.5|3982|3981|3982|3981.5|3980.5|3980.5|3465
1630679990000|2021-09-03 14:39:50|3981.5|3980.5|3981.5|3981|3982|3981|3981.5|3980.5|856
1630680000000|2021-09-03 14:40:00|3982|3980.5|3983|3982|3983|3982|3982|3980.5|1768
1630680010000|2021-09-03 14:40:10|||||||||102
1630680020000|2021-09-03 14:40:20|3982.5|3982.5|3982|3981|3982.5|3982.5|3982|3981|3722
1630680030000|2021-09-03 14:40:30|3981.5||3981.5||3981.5||3981.5||0
1630680040000|2021-09-03 14:40:40|3982|3981.5|3982|3981.5|3982|3981.5|3982|3981.5|497
1630680050000|2021-09-03 14:40:50|3982.5|3982|3983|3982.5|3983|3982.5|3982|3982|859
1630680060000|2021-09-03 14:41:00|||||||||1
1630680070000|2021-09-03 14:41:10|3982.5|3982|3982.5|3982|3983|3982.5|3982.5|3982|2494
1630680080000|2021-09-03 14:41:20|3983||3983||3983||3983||505
1630680090000|2021-09-03 14:41:30|3983.5|3982.5|3982.5|3981.5|3983.5|3983|3982|3981.5|4000
1630680100000|2021-09-03 14:41:40|||||||||102
1630680110000|2021-09-03 14:41:50|3983|3982|3983|3982.5|3983|3982.5|3983|3982|257
1630680120000|2021-09-03 14:42:00||3982||3982||3982||3982|431
1630680130000|2021-09-03 14:42:10|3983.5|3982.5|3983.5|3982.5|3983.5|3982.5|3983.5|3982.5|651
1630680140000|2021-09-03 14:42:20|3984|3983|3984|3983.5|3984|3983.5|3983.5|3983|737
1630680150000|2021-09-03 14:42:30|3984.5|3984|3985|3984|3985|3984|3984.5|3984|682
1630680160000|2021-09-03 14:42:40|||||||||102
1630680170000|2021-09-03 14:42:50|3985.5|3984.5|3985.5|3985|3985.5|3985|3985.5|3984.5|575
1630680180000|2021-09-03 14:43:00|3986|3985.5|3986|3985.5|3986|3985.5|3986|3985.5|350
1630680190000|2021-09-03 14:43:10|||||||||310
1630680200000|2021-09-03 14:43:20|3985.5|3985|3986|3985|3986|3985|3985.5|3985|1678
1630680210000|2021-09-03 14:43:30|||||||||102
1630680220000|2021-09-03 14:43:40|3985.5|3984.5|3985.5|3984.5|3986|3984.5|3985|3984.5|5109
1630680230000|2021-09-03 14:43:50|3985||3985||3985.5||3985||102
1630680240000|2021-09-03 14:44:00|||||||||579
1630680250000|2021-09-03 14:44:10|||||||||102
1630680260000|2021-09-03 14:44:20|3985.5|3985|3985.5|3985|3985.5|3985|3985.5|3985|2214
1630680270000|2021-09-03 14:44:30||3984.5||3984.5||3984.5||3984.5|181
1630680280000|2021-09-03 14:44:40|3986|3985|3986.5|3985.5|3986.5|3985.5|3986|3985|1987
1630680290000|2021-09-03 14:44:50|3987|3986|3987|3986.5|3987.5|3987|3987|3986|1713
1630680300000|2021-09-03 14:45:00|3987.5|3987|3988|3987.5|3988|3987.5|3987|3986.5|395
1630680310000|2021-09-03 14:45:10|3987.5|3987|3988|3987|3988|3987|3987.5|3986.5|1330
1630680320000|2021-09-03 14:45:20|3988.5|3987.5|3989|3988|3989.5|3989|3988.5|3987.5|2260
1630680330000|2021-09-03 14:45:30|3989.5|3987.5|3988.5|3987.5|3989.5|3988|3988|3987.5|1480
1630680340000|2021-09-03 14:45:40|||||||||14
1630680350000|2021-09-03 14:45:50|3988||3988.5||3988.5||3988||389
1630680360000|2021-09-03 14:46:00|3988|3987|3987.5|3987|3988.5|3987|3987.5|3987|2322
1630680370000|2021-09-03 14:46:10||3986.5||3986.5||3986.5||3986.5|1160
1630680390000|2021-09-03 14:46:30|3987|3986|3986|3985|3987|3986|3985.5|3984.5|3657
1630680400000|2021-09-03 14:46:40|3985.5||3986||3986||3985.5||199
1630680410000|2021-09-03 14:46:50|3985.5||3985.5||3986||3985.5||302
1630680420000|2021-09-03 14:47:00|3986|3985.5|3986|3985|3986.5|3986|3986|3985|3512
1630680430000|2021-09-03 14:47:10|3986.5|3985.5|3987|3986|3987|3986|3986.5|3985.5|3598
1630680440000|2021-09-03 14:47:20|3987.5|3986.5|3987.5|3986|3987.5|3986.5|3986.5|3986|893
1630680450000|2021-09-03 14:47:30||3986.5||3986.5||3987||3986.5|756
1630680460000|2021-09-03 14:47:40||3987||3986.5||3987||3986.5|0
1630680470000|2021-09-03 14:47:50|3988|3987|3988|3987.5|3988|3987.5|3988|3987|841
1630680480000|2021-09-03 14:48:00||3987||3987||3987||3987|150
1630680490000|2021-09-03 14:48:10|3988.5|3987.5|3988|3987.5|3988.5|3987.5|3988|3987.5|872
1630680500000|2021-09-03 14:48:20|3988.5|3988|3989|3988|3989|3988|3988.5|3988|548
1630680510000|2021-09-03 14:48:30|3988.5|3988.5|3989|3988.5|3989|3988.5|3988.5|3988.5|67
1630680520000|2021-09-03 14:48:40|3988.5|3988|3989|3988|3989|3988.5|3988.5|3988|2550
1630680530000|2021-09-03 14:48:50|3989.5|3988.5|3989.5|3988.5|3990|3989|3989.5|3988.5|463
1630680540000|2021-09-03 14:49:00|3990|3989|3990.5|3989.5|3990.5|3989.5|3990|3989|995
1630680550000|2021-09-03 14:49:10|3991||3991||3991||3990.5||0
1630680570000|2021-09-03 14:49:30|3990.5|3990|3991|3990|3991|3990.5|3990.5|3990|484
1630680580000|2021-09-03 14:49:40|3991.5|3990.5|3991.5|3990.5|3991.5|3991|3991|3990.5|1338
1630680590000|2021-09-03 14:49:50|||||||||102
1630680600000|2021-09-03 14:50:00||3991||3991||3991||3991|100
1630680610000|2021-09-03 14:50:10|3991|3990.5|3990.5|3989.5|3991.5|3991|3990.5|3989.5|5833
1630680630000|2021-09-03 14:50:30|3990|3989|3989.5|3989|3990|3989.5|3989.5|3989|1893
1630680640000|2021-09-03 14:50:40|3990||3990||3990||3990||283
1630680650000|2021-09-03 14:50:50|3989.5||3989.5||3989.5||3989.5||100
1630680660000|2021-09-03 14:51:00|3989|3988.5|3989|3988.5|3989.5|3988.5|3989|3988.5|2203
1630680670000|2021-09-03 14:51:10|3988.5|3988|3988.5|3987.5|3988.5|3988|3988.5|3987.5|2152
1630680680000|2021-09-03 14:51:20|3988||3988||3988||3988||625
1630680690000|2021-09-03 14:51:30|||||||||769
1630680700000|2021-09-03 14:51:40|||||||||56
1630680710000|2021-09-03 14:51:50|||||||||102
1630680720000|2021-09-03 14:52:00|3988.5|3988|3989.5|3988.5|3989.5|3988.5|3988|3987.5|2550
1630680730000|2021-09-03 14:52:10||3988||3988||3988||3988|102
1630680740000|2021-09-03 14:52:20|3990|3988.5|3989.5|3989|3990|3989|3989.5|3988.5|250
1630680750000|2021-09-03 14:52:30|||||||||102
1630680760000|2021-09-03 14:52:40|3989|3988.5|3989.5|3988.5|3989.5|3989|3989|3988.5|2736
1630680770000|2021-09-03 14:52:50|3989||3989||3989||3989||47
1630680780000|2021-09-03 14:53:00|3989.5|3989|3989.5|3988.5|3989.5|3989|3989.5|3988.5|940
1630680790000|2021-09-03 14:53:10|3989||3989.5||3989.5||3989||938
1630680800000|2021-09-03 14:53:20|3990|3989|3989.5|3989|3990|3989.5|3989.5|3989|501
1630680810000|2021-09-03 14:53:30|3990||3989.5||3990||3989.5||241
1630680820000|2021-09-03 14:53:40||3988.5||3989||3989||3988.5|1186
1630680830000|2021-09-03 14:53:50|||||||||448
1630680840000|2021-09-03 14:54:00|||||||||102
1630680850000|2021-09-03 14:54:10|||||||||1045
1630680860000|2021-09-03 14:54:20|3989|3988.5|3989.5|3988.5|3989.5|3989|3989|3988.5|1641
1630680870000|2021-09-03 14:54:30|3989|3989|3989.5|3988.5|3989.5|3989|3989|3988.5|359
1630680880000|2021-09-03 14:54:40|3989||3989.5||3989.5||3989||0
1630680890000|2021-09-03 14:54:50|3989|3988|3988|3987|3989.5|3988.5|3987.5|3987|3130
1630680900000|2021-09-03 14:55:00|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|3987|3986.5|319
1630680910000|2021-09-03 14:55:10|3987|3986|3987|3986|3987|3986|3986.5|3986|490
1630680920000|2021-09-03 14:55:20|3986.5||3986.5||3987||3986.5||564
1630680930000|2021-09-03 14:55:30|3987||3986.5||3987||3986.5||463
1630680940000|2021-09-03 14:55:40|3986|3985.5|3985.5|3985|3986.5|3985.5|3985.5|3985|2160
1630680950000|2021-09-03 14:55:50|||||||||1080
1630680960000|2021-09-03 14:56:00|3985|3984.5|3985|3984|3985|3984.5|3985|3984|2098
1630680970000|2021-09-03 14:56:10|3984.5|3984.5|3985|3984|3985|3984.5|3984.5|3984|560
1630680980000|2021-09-03 14:56:20|3985.5|3984.5|3986.5|3985.5|3987|3985.5|3985.5|3984.5|2708
1630680990000|2021-09-03 14:56:30|||||||||150
1630681000000|2021-09-03 14:56:40|3986|3986|3986.5|3986|3987|3986.5|3986|3985.5|666
1630681010000|2021-09-03 14:56:50|3986|3985.5|3986.5|3985.5|3986.5|3986|3986|3985.5|17
1630681020000|2021-09-03 14:57:00|3986|3986|3986.5|3985.5|3986.5|3986|3986|3985.5|322
1630681050000|2021-09-03 14:57:30|3986|3985|3985.5|3984.5|3986|3985|3985.5|3984.5|4446
1630681060000|2021-09-03 14:57:40|3985|3984|3985|3984|3985.5|3984|3984.5|3984|1868
1630681070000|2021-09-03 14:57:50|3984.5||3985||3985||3984.5||193
1630681080000|2021-09-03 14:58:00|3985.5|3984.5|3985|3984.5|3985.5|3984.5|3985|3984.5|1026
1630681090000|2021-09-03 14:58:10|3985.5|3984|3985|3984|3985.5|3984|3985|3984|1496
1630681110000|2021-09-03 14:58:30|||||||||102
1630681120000|2021-09-03 14:58:40|3984.5|3983.5|3984|3983.5|3984.5|3983.5|3984|3983.5|1018
1630681130000|2021-09-03 14:58:50|3983.5|3983|3984|3983|3984|3983|3983.5|3983|666
1630681140000|2021-09-03 14:59:00|3983.5||3983.5||3983.5||3983.5||83
1630681150000|2021-09-03 14:59:10|3983|3982.5|3983.5|3982.5|3983.5|3983|3983|3982.5|854
1630681160000|2021-09-03 14:59:20|3983|3982|3982.5|3982|3983.5|3982.5|3982.5|3982|1921
1630681170000|2021-09-03 14:59:30|||||||||50
1630681180000|2021-09-03 14:59:40|3983||3982.5||3983||3982.5||890
1630681190000|2021-09-03 14:59:50|3983|3982.5|3983|3982|3983|3982.5|3982.5|3982|783
1630681200000|2021-09-03 15:00:00|3982.5|3981.5|3982.5|3981.5|3983|3982|3982|3981.5|2020
1630681220000|2021-09-03 15:00:20|3982||3982||3982.5||3982||362
1630681240000|2021-09-03 15:00:40|3981.5|3981|3981.5|3980.5|3981.5|3981|3981|3980.5|3963
1630681250000|2021-09-03 15:00:50|3982|3981|3983|3982|3983|3982|3981.5|3981|1890
1630681260000|2021-09-03 15:01:00|||||||||300
1630681270000|2021-09-03 15:01:10|3982.5|3982.5|3983|3982|3983|3982.5|3982.5|3982|992
1630681280000|2021-09-03 15:01:20|3983.5|3982.5|3983.5|3982.5|3983.5|3982.5|3983.5|3982.5|846
1630681290000|2021-09-03 15:01:30|3983|3983|3983.5|3983|3983.5|3983|3983|3982.5|1087
1630681310000|2021-09-03 15:01:50|3984|3983.5|3984.5|3983.5|3984.5|3983.5|3984|3983|1937
1630681320000|2021-09-03 15:02:00|3984|3983|3983.5|3983|3984|3983|3983.5|3983|5012
1630681330000|2021-09-03 15:02:10|3984|3983.5|3984.5|3983.5|3984.5|3983.5|3983.5|3983|432
1630681340000|2021-09-03 15:02:20||3984||3984||3984||3983.5|618
1630681350000|2021-09-03 15:02:30|3984|3983.5|3984.5|3984|3984.5|3984|3984|3983.5|736
1630681360000|2021-09-03 15:02:40|3985|3983.5|3985|3984.5|3985|3984.5|3984.5|3983.5|1832
1630681370000|2021-09-03 15:02:50|3985.5|3985|3985.5|3984.5|3985.5|3985|3985|3984.5|1591
1630681420000|2021-09-03 15:03:40|3985|3985|3985|3984|3985|3985|3984.5|3984|5220
1630681430000|2021-09-03 15:03:50|3984.5||3984.5||3984.5||3984.5||1325
1630681440000|2021-09-03 15:04:00|3984|3983.5|3983.5|3982.5|3984|3983.5|3983.5|3982.5|2637
1630681450000|2021-09-03 15:04:10|||||||||102
1630681460000|2021-09-03 15:04:20|3983||3983.5||3983.5||3983||28
1630681470000|2021-09-03 15:04:30|3983|3983|3984.5|3984|3984.5|3984|3983|3982.5|2282
1630681480000|2021-09-03 15:04:40|3985||3985||3985.5||3984.5||325
1630681490000|2021-09-03 15:04:50|||||||||102
1630681500000|2021-09-03 15:05:00|3984.5||3985||3985||3984.5||100
1630681510000|2021-09-03 15:05:10|3985.5|3984.5|3985|3984.5|3985.5|3985|3984.5|3984|3246
1630681520000|2021-09-03 15:05:20||3984||3984||3984||3984|351
1630681530000|2021-09-03 15:05:30|||||||||102
1630681540000|2021-09-03 15:05:40|3984.5|3983.5|3984|3983.5|3985|3984|3984|3983.5|3289
1630681550000|2021-09-03 15:05:50|3983.5|3983|3983|3982.5|3983.5|3983|3983|3982|1072
1630681560000|2021-09-03 15:06:00|3982.5|3982|3982.5|3981.5|3982.5|3982|3982.5|3981.5|349
1630681570000|2021-09-03 15:06:10||3982||3981.5||3982||3981.5|116
1630681580000|2021-09-03 15:06:20|3982||3982||3982||3982||102
1630681590000|2021-09-03 15:06:30|3981.5|3981|3983|3982.5|3983|3982.5|3981.5|3981|2593
1630681600000|2021-09-03 15:06:40|3982.5|3982|3982.5|3982|3983|3982.5|3982.5|3982|487
1630681610000|2021-09-03 15:06:50|3983|3982.5|3983|3982|3983|3982.5|3982.5|3982|792
1630681620000|2021-09-03 15:07:00||3982.5||3982.5||3982.5||3982|230
1630681630000|2021-09-03 15:07:10|3983.5|3983|3984|3983.5|3984|3983.5|3983.5|3983|565
1630681640000|2021-09-03 15:07:20|||||||||202
1630681650000|2021-09-03 15:07:30|3984.5|3984|3984.5|3983.5|3984.5|3984|3984|3983.5|2477
1630681660000|2021-09-03 15:07:40|||||||||102
1630681670000|2021-09-03 15:07:50|3984|3983|3983.5|3983|3984|3983|3983.5|3982.5|1662
1630681680000|2021-09-03 15:08:00|3984|3983.5|3984|3983|3984|3983.5|3983.5|3983|395
1630681690000|2021-09-03 15:08:10|3983.5|3982.5|3983.5|3983|3983.5|3983|3983|3982.5|1935
1630681700000|2021-09-03 15:08:20|3984||3983.5||3984||3983.5||176
1630681710000|2021-09-03 15:08:30|3984|3983.5|3984|3983|3984|3983.5|3984|3983|321
1630681720000|2021-09-03 15:08:40|3983.5|3983.5|3984|3983.5|3984|3983.5|3983.5|3983.5|565
1630681730000|2021-09-03 15:08:50|3983.5|3983|3983.5|3983|3984|3983|3983.5|3983|262
1630681740000|2021-09-03 15:09:00|3984|3983.5|3983.5|3983|3984|3983.5|3983.5|3983|519
1630681750000|2021-09-03 15:09:10|3983|3982.5|3983|3982.5|3983|3982.5|3983|3982|2611
1630681760000|2021-09-03 15:09:20|3982.5|3982|3982.5|3982|3983|3982|3982.5|3982|2517
1630681770000|2021-09-03 15:09:30|||||||||283
1630681780000|2021-09-03 15:09:40|3982|3981.5|3982.5|3981.5|3982.5|3982|3981.5|3981|2652
1630681790000|2021-09-03 15:09:50|3982|3982|3982|3981.5|3982|3982|3982|3981.5|300
1630681800000|2021-09-03 15:10:00|3982.5||3982.5||3982.5||3982.5||230
1630681820000|2021-09-03 15:10:20|3982|3982|3982|3981.5|3982.5|3982|3982|3981.5|1053
1630681840000|2021-09-03 15:10:40|3981.5|3981|3981.5|3980.5|3981.5|3981|3981.5|3980.5|2278
1630681850000|2021-09-03 15:10:50|||||||||102
1630681860000|2021-09-03 15:11:00|3982|3981|3981.5|3981|3982|3981|3981.5|3981|922
1630681870000|2021-09-03 15:11:10|3981|3980.5|3981.5|3981|3981.5|3981|3981|3980.5|1363
1630681880000|2021-09-03 15:11:20||3980.5||3980.5||3980.5||3980.5|0
1630681890000|2021-09-03 15:11:30|||||||||102
1630681900000|2021-09-03 15:11:40|||||||||109
1630681910000|2021-09-03 15:11:50|3982|3981|3982|3981.5|3982|3981.5|3982|3981|1090
1630681920000|2021-09-03 15:12:00|||||||||885
1630681930000|2021-09-03 15:12:10|||||||||203
1630681940000|2021-09-03 15:12:20|||||||||401
1630681950000|2021-09-03 15:12:30|3982.5|3982|3982.5|3982|3982.5|3982|3982|3981.5|2386
1630681960000|2021-09-03 15:12:40|||||||||650
1630681970000|2021-09-03 15:12:50|3983|3982.5|3982.5|3982|3983|3982.5|3982.5|3982|580
1630681980000|2021-09-03 15:13:00|||||||||396
1630681990000|2021-09-03 15:13:10|3982|3981.5|3982.5|3982|3982.5|3982|3982|3981.5|3197
1630682000000|2021-09-03 15:13:20|3982|3981.5|3982.5|3982|3982.5|3982|3982|3981.5|376
1630682010000|2021-09-03 15:13:30|||||||||584
1630682020000|2021-09-03 15:13:40|3982|3981.5|3982.5|3981.5|3982.5|3982|3982|3981.5|2666
1630682030000|2021-09-03 15:13:50|||||||||102
1630682040000|2021-09-03 15:14:00|||||||||113
1630682050000|2021-09-03 15:14:10|||||||||102
1630682060000|2021-09-03 15:14:20|3982|3981|3981|3980.5|3982.5|3981|3981|3980.5|3722
1630682070000|2021-09-03 15:14:30|3980.5|3980|3980.5|3980|3981|3980|3980.5|3980|47
1630682080000|2021-09-03 15:14:40|3981|3980.5|3981|3980.5|3981.5|3981|3980.5|3980.5|1846
1630682090000|2021-09-03 15:14:50|3980.5|3980|3980|3979|3980.5|3980|3980|3979|1888
1630682100000|2021-09-03 15:15:00|3980.5|3979|3980.5|3979.5|3980.5|3979.5|3980|3978.5|0
1630682110000|2021-09-03 15:15:10|3980|3979|3979.5|3978.5|3981|3980|3979.5|3978.5|630
1630682120000|2021-09-03 15:15:20|3980|3979|3979.5|3978.5|3980.5|3979|3979.5|3978.5|177
1630682130000|2021-09-03 15:15:30|3980|3979|3979|3977.5|3980|3979|3979|3977.5|100
1630682140000|2021-09-03 15:15:40|3979.5|3978|3979|3977.5|3979.5|3978|3979|3977.5|0
1630682150000|2021-09-03 15:15:50|3979.5|3978|3980|3978.5|3980|3979|3979.5|3978|184
1630682160000|2021-09-03 15:16:00|3979.5|3978|3980|3978.5|3980.5|3979|3979.5|3978|200
1630682170000|2021-09-03 15:16:10|3980.5|3979|3979.5|3978.5|3980.5|3979.5|3979.5|3978.5|110
1630682180000|2021-09-03 15:16:20|3980|3979|3979.5|3978.5|3980|3979|3979.5|3978.5|0
1630682190000|2021-09-03 15:16:30|3980|3979|3979|3978|3980|3979|3979|3978|0
1630682200000|2021-09-03 15:16:40|3979.5|3978.5|3979.5|3978.5|3979.5|3978.5|3979|3978|0
1630682210000|2021-09-03 15:16:50|3979|3978|3979|3978|3979.5|3978.5|3979|3978|427
1630682220000|2021-09-03 15:17:00|3978.5|3977.5|3979|3978|3979|3978|3978.5|3977|171
1630682230000|2021-09-03 15:17:10|3978.5|3977.5|3978.5|3977.5|3979|3978|3978|3977|115
1630682240000|2021-09-03 15:17:20|3978|3977|3977.5|3976.5|3978.5|3977.5|3977.5|3976.5|143
1630682250000|2021-09-03 15:17:30|3978|3977|3977.5|3976.5|3978|3977|3977|3976|0
1630682260000|2021-09-03 15:17:40|3977|3976|3978|3976.5|3978|3976.5|3977|3976|100
1630682270000|2021-09-03 15:17:50|3977.5|3976|3977.5|3976.5|3978|3976.5|3977|3976|93
1630682280000|2021-09-03 15:18:00|3977|3975.5|3977.5|3976|3978|3976.5|3977|3975.5|0
1630682290000|2021-09-03 15:18:10|3978|3976.5|3978|3977|3978|3977|3977.5|3976|0
1630682300000|2021-09-03 15:18:20|3977.5|3976.5|3977|3976|3978|3977|3977|3976|111
1630682310000|2021-09-03 15:18:30|3977.5|3977|3978|3977|3978.5|3977.5|3977.5|3976.5|32
1630682320000|2021-09-03 15:18:40|3978.5|3977.5|3978.5|3977.5|3978.5|3977.5|3978|3976.5|0
1630682330000|2021-09-03 15:18:50|3978|3977|3979|3978|3979|3978|3977.5|3976.5|94
1630682340000|2021-09-03 15:19:00|3978.5|3977|3977.5|3976.5|3979|3977.5|3977.5|3976.5|87
1630682350000|2021-09-03 15:19:10|3978|3977|3977.5|3976.5|3978|3977|3977|3976|54
1630682360000|2021-09-03 15:19:20|3977|3976|3976.5|3975|3977.5|3976.5|3976|3974.5|227
1630682370000|2021-09-03 15:19:30|3975.5|3974.5|3976|3975|3977|3975.5|3975.5|3974.5|618
1630682380000|2021-09-03 15:19:40|3976.5|3974.5|3976|3975|3976.5|3975|3975.5|3974.5|77
1630682390000|2021-09-03 15:19:50|3975.5|3974.5|3976|3975|3976|3975|3975.5|3974.5|0
1630682400000|2021-09-03 15:20:00|3975.5|3974.5|3975.5|3974.5|3976.5|3975.5|3975.5|3974.5|200
1630682410000|2021-09-03 15:20:10|3976|3975|3975.5|3974.5|3976|3975|3975.5|3974.5|0
1630682420000|2021-09-03 15:20:20|3976|3975|3976|3975|3976|3975|3975.5|3974.5|0
1630682430000|2021-09-03 15:20:30|3976.5|3975.5|3977|3975.5|3977|3976|3976|3975|150
1630682440000|2021-09-03 15:20:40|3976.5|3975|3976.5|3975.5|3976.5|3975.5|3976|3975|0
1630682450000|2021-09-03 15:20:50|3977|3975|3976|3975|3977|3975.5|3976|3975|0
1630682460000|2021-09-03 15:21:00|3976.5|3975.5|3975.5|3974.5|3976.5|3975.5|3975.5|3974.5|115
1630682470000|2021-09-03 15:21:10|3976|3975|3975.5|3974.5|3976.5|3975.5|3975.5|3974.5|0
1630682480000|2021-09-03 15:21:20|3976|3975|3975.5|3974.5|3976|3975|3975.5|3974.5|174
1630682490000|2021-09-03 15:21:30|3976|3975|3976|3975|3976|3975|3975.5|3974.5|0
1630682500000|2021-09-03 15:21:40|3975.5|3974.5|3977|3975.5|3977|3975.5|3975.5|3974.5|170
1630682510000|2021-09-03 15:21:50|3976.5|3975|3976.5|3975|3977|3975.5|3976.5|3975|0
1630682520000|2021-09-03 15:22:00|3977|3975.5|3977|3976|3977.5|3976.5|3976.5|3975|75
1630682530000|2021-09-03 15:22:10|3977.5|3976.5|3977.5|3976.5|3978|3977|3977|3976|259
1630682540000|2021-09-03 15:22:20|3978|3977|3978.5|3977.5|3978.5|3977.5|3977.5|3976.5|48
1630682550000|2021-09-03 15:22:30|3978|3977|3978.5|3977.5|3978.5|3977.5|3978|3977|63
1630682560000|2021-09-03 15:22:40|3978|3977|3976.5|3975.5|3978.5|3977.5|3976.5|3975.5|302
1630682570000|2021-09-03 15:22:50|3977|3976|3977.5|3976.5|3977.5|3976.5|3977|3976|102
1630682580000|2021-09-03 15:23:00|3977|3976|3977.5|3976.5|3978|3977|3977|3976|69
1630682590000|2021-09-03 15:23:10|3978|3977|3978|3977|3978|3977|3977.5|3976.5|0
1630682600000|2021-09-03 15:23:20|3977.5|3976.5|3978|3977|3978|3977|3977.5|3976.5|15
1630682610000|2021-09-03 15:23:30|3978.5|3977.5|3978.5|3977.5|3978.5|3977.5|3977.5|3976.5|95
1630682620000|2021-09-03 15:23:40|3978|3977|3977.5|3976.5|3978.5|3977.5|3977.5|3976.5|100
1630682630000|2021-09-03 15:23:50|3978|3977|3976.5|3975.5|3978|3977|3976.5|3975.5|293
1630682640000|2021-09-03 15:24:00|3977|3976|3977|3976|3977|3976|3976.5|3975.5|0
1630682650000|2021-09-03 15:24:10|3976.5|3975.5|3976.5|3975.5|3976.5|3975.5|3976|3975|163
1630682660000|2021-09-03 15:24:20|3977|3975|3976.5|3975.5|3977|3976|3976|3975|205
1630682670000|2021-09-03 15:24:30|3977|3976|3977|3976|3977.5|3976.5|3976.5|3975.5|247
1630682680000|2021-09-03 15:24:40|3976.5|3975.5|3977.5|3976.5|3977.5|3976.5|3976.5|3975.5|0
1630682690000|2021-09-03 15:24:50|3978|3977|3978|3977|3978.5|3977.5|3977.5|3976.5|50
1630682700000|2021-09-03 15:25:00|3978.5|3976.5|3978|3977|3978.5|3977.5|3977.5|3976.5|0
1630682710000|2021-09-03 15:25:10|3978.5|3977.5|3978|3977|3978.5|3977.5|3978|3977|200
1630682720000|2021-09-03 15:25:20|3978.5|3977.5|3978|3977|3978.5|3977.5|3977.5|3976.5|89
1630682730000|2021-09-03 15:25:30|3977.5|3976.5|3978.5|3977.5|3978.5|3977.5|3977.5|3976.5|0
1630682740000|2021-09-03 15:25:40|3978|3977|3978.5|3977.5|3978.5|3977.5|3978|3977|220
1630682750000|2021-09-03 15:25:50|3978|3977|3978|3977|3978.5|3977.5|3977.5|3976.5|39
1630682760000|2021-09-03 15:26:00|3977.5|3976.5|3977.5|3976.5|3978|3977|3977.5|3976.5|0
1630682770000|2021-09-03 15:26:10|3978|3977|3978|3977|3978.5|3977.5|3977.5|3976.5|0
1630682780000|2021-09-03 15:26:20|3978.5|3977.5|3978.5|3977.5|3979|3978|3978|3977|159
1630682790000|2021-09-03 15:26:30|3979|3978|3978.5|3977.5|3979|3978|3978.5|3977.5|0
1630682800000|2021-09-03 15:26:40|3979|3978|3978.5|3977.5|3979|3978|3978.5|3977.5|0
1630682810000|2021-09-03 15:26:50|3979|3978|3977.5|3976.5|3979|3978|3977|3976|275
1630682820000|2021-09-03 15:27:00|3978|3977|3978|3977|3978.5|3977|3977.5|3976.5|0
1630682830000|2021-09-03 15:27:10|3977.5|3976.5|3977.5|3976.5|3978|3977|3977|3976|75
1630682840000|2021-09-03 15:27:20|3978|3977|3977.5|3976.5|3978.5|3977.5|3977.5|3976.5|117
1630682850000|2021-09-03 15:27:30|3978|3977|3977.5|3976.5|3978|3977|3977|3976|120
1630682860000|2021-09-03 15:27:40|3977|3976|3977.5|3976.5|3977.5|3976.5|3977|3976|164
1630682870000|2021-09-03 15:27:50|3977|3976|3977.5|3976.5|3977.5|3976.5|3977|3976|0
1630682880000|2021-09-03 15:28:00|3977|3976|3977.5|3976.5|3978|3976.5|3977|3976|53
1630682890000|2021-09-03 15:28:10|3977|3976|3977.5|3976.5|3977.5|3976.5|3977|3976|223
1630682900000|2021-09-03 15:28:20|3977|3976|3976.5|3975.5|3977.5|3976.5|3976.5|3975.5|218
1630682910000|2021-09-03 15:28:30|3977|3976|3977.5|3976.5|3977.5|3976.5|3977|3976|150
1630682920000|2021-09-03 15:28:40|3977|3976|3976|3975|3977.5|3976.5|3976|3975|89
1630682930000|2021-09-03 15:28:50|3976.5|3975.5|3977|3976|3977.5|3976|3976|3975|573
1630682940000|2021-09-03 15:29:00|3976.5|3975.5|3976.5|3975.5|3977|3976|3976.5|3975.5|220
1630682950000|2021-09-03 15:29:10|3977|3976|3978|3977|3978.5|3977.5|3976.5|3975.5|323
1630682960000|2021-09-03 15:29:20|3978.5|3977.5|3979.5|3978|3979.5|3978|3978|3977|912
1630682970000|2021-09-03 15:29:30|3979|3978.5|3979|3978|3979.5|3978.5|3979|3978|0
1630682980000|2021-09-03 15:29:40|3979.5|3978.5|3978|3977|3979.5|3978.5|3978|3977|2
1630682990000|2021-09-03 15:29:50|3978.5|3977.5|3977|3975.5|3978.5|3977.5|3976.5|3975|155
1630911620000|2021-09-06 07:00:20|3993|3987.5|3992.5|3987|3993.5|3993|3992.5|3987|12767
1630911630000|2021-09-06 07:00:30|3992|3987.5|3986|3981.5|3992|3987.5|3986|3981.5|1240
1630911640000|2021-09-06 07:00:40|||||||||1320
1630911650000|2021-09-06 07:00:50|||||||||213
1630911660000|2021-09-06 07:01:00|3985|3982.5|3984.5|3981.5|3986|3983.5|3984.5|3981.5|1277
1630911670000|2021-09-06 07:01:10|3984|3980.5|3981|3978|3984|3980.5|3980.5|3978|1335
1630911680000|2021-09-06 07:01:20|3980.5|3977.5|3980.5|3977|3980.5|3977.5|3978.5|3974.5|1823
1630911690000|2021-09-06 07:01:30|3980|3976.5|3980.5|3978.5|3980.5|3978.5|3979.5|3976.5|379
1630911700000|2021-09-06 07:01:40|3980|3977.5|3980|3977.5|3980.5|3978|3979.5|3977.5|79
1630911710000|2021-09-06 07:01:50|3979.5|3978|3979.5|3977.5|3979.5|3978|3979.5|3977.5|0
1630911720000|2021-09-06 07:02:00|3978.5|3976.5|3977.5|3975|3979|3976.5|3977.5|3975|306
1630911730000|2021-09-06 07:02:10|3978|3975.5|3978.5|3975.5|3979|3976|3977.5|3975|859
1630911740000|2021-09-06 07:02:20|3978|3975|3978|3975|3978|3975|3978|3975|15
1630911750000|2021-09-06 07:02:30|3977.5|3974|3976.5|3973.5|3977.5|3974|3976.5|3973|594
1630911760000|2021-09-06 07:02:40|3976|3971.5|3974.5|3971|3976|3971.5|3974.5|3971|1364
1630911770000|2021-09-06 07:02:50|3975.5|3972.5|3975.5|3972.5|3976.5|3973|3974.5|3972.5|436
1630911780000|2021-09-06 07:03:00|3975|3972|3975|3971|3975|3972|3973|3971|1010
1630911790000|2021-09-06 07:03:10|3974.5||3974||3974.5||3974||49
1630911800000|2021-09-06 07:03:20|3974.5|3971.5|3974.5|3972|3975|3973|3974|3971|1176
1630911810000|2021-09-06 07:03:30|3974|3971|3971|3969|3974|3971|3971|3969|2063
1630911830000|2021-09-06 07:03:50|3971.5|3969.5|3970.5|3967.5|3972|3970.5|3969|3965.5|1335
1630911840000|2021-09-06 07:04:00|3970||3970.5||3970.5||3970||51
1630911850000|2021-09-06 07:04:10|3971|3968.5|3973|3970.5|3973|3970.5|3970.5|3968|1527
1630911860000|2021-09-06 07:04:20|3974|3971.5|3974.5|3973|3974.5|3973|3973.5|3971|719
1630911870000|2021-09-06 07:04:30||3973.5||3973||3973.5||3973|176
1630911880000|2021-09-06 07:04:40|3974|3972.5|3971|3969|3974|3972.5|3971|3968.5|292
1630911890000|2021-09-06 07:04:50|3972|3969.5|3972|3970|3972.5|3970.5|3972|3969.5|440
1630911900000|2021-09-06 07:05:00|3972.5|3969.5|3971|3969.5|3972.5|3970.5|3971|3969.5|126
1630911910000|2021-09-06 07:05:10|||||||||129
1630911940000|2021-09-06 07:05:40|3970.5|3969|3968|3966|3970.5|3969|3967.5|3965.5|942
1630911950000|2021-09-06 07:05:50|3968.5|3966.5|3969|3967.5|3970|3968|3968.5|3966.5|520
1630911960000|2021-09-06 07:06:00|3969.5|3968|3969.5|3968|3969.5|3968.5|3969|3967.5|572
1630911970000|2021-09-06 07:06:10|3969|3967.5|3969|3967.5|3969|3967.5|3969|3967.5|745
1630911980000|2021-09-06 07:06:20|3968.5|3967|3969|3967|3969|3967|3968|3967|835
1630911990000|2021-09-06 07:06:30|3968.5|3968|3969.5|3967.5|3970.5|3969.5|3968.5|3967.5|1525
1630912000000|2021-09-06 07:06:40|3970|3968|3969.5|3967.5|3970|3968|3969.5|3967.5|113
1630912020000|2021-09-06 07:07:00|||||||||101
1630912030000|2021-09-06 07:07:10|3970|3968|3970|3968|3970|3968.5|3969.5|3968|535
1630912040000|2021-09-06 07:07:20|||||||||278
1630912050000|2021-09-06 07:07:30|3970.5|3968.5|3970|3968.5|3971.5|3970|3970|3968.5|1578
1630912060000|2021-09-06 07:07:40|3970.5|3969|3971.5|3970|3972|3970.5|3970.5|3968.5|602
1630912070000|2021-09-06 07:07:50|3970.5|3969|3971|3969.5|3971|3969.5|3970.5|3969|178
1630912080000|2021-09-06 07:08:00|3971.5|3970.5|3972|3971|3972|3971|3971.5|3970.5|644
1630912090000|2021-09-06 07:08:10|||||||||511
1630912100000|2021-09-06 07:08:20|||||||||573
1630912110000|2021-09-06 07:08:30|3971.5|3971.5|3971.5|3970.5|3971.5|3971.5|3971.5|3970.5|1812
1630912120000|2021-09-06 07:08:40|3971|3971|3970.5|3969.5|3971|3971|3970|3969.5|1798
1630912130000|2021-09-06 07:08:50|3970|3970|3970|3968.5|3970|3970|3969.5|3968.5|1040
1630912140000|2021-09-06 07:09:00|3969.5||3969.5||3969.5||3969.5||36
1630912150000|2021-09-06 07:09:10|3970||3970||3970||3970||12
1630912160000|2021-09-06 07:09:20|3969.5|3968|3969|3968|3969.5|3968|3969|3968|1050
1630912170000|2021-09-06 07:09:30|3968.5|3967.5|3968.5|3967.5|3969|3967.5|3968.5|3967.5|496
1630912180000|2021-09-06 07:09:40|3969|3968|3969|3968|3969.5|3968.5|3968.5|3967.5|1019
1630912190000|2021-09-06 07:09:50|3969.5|3967.5|3969|3967.5|3969.5|3967.5|3969|3967.5|229
1630912200000|2021-09-06 07:10:00|3969.5|3968.5|3970|3969.5|3970|3969.5|3969.5|3968|1645
1630912210000|2021-09-06 07:10:10|3970.5||3970.5||3970.5||3970.5||698
1630912230000|2021-09-06 07:10:30|3970|3969|3970|3969|3970|3969|3969.5|3969|158
1630912240000|2021-09-06 07:10:40|3970.5|3969.5|3971|3969.5|3971.5|3970.5|3970|3969.5|1597
1630912250000|2021-09-06 07:10:50|3970.5|3969|3970|3969|3971|3970|3970|3969|1791
1630912260000|2021-09-06 07:11:00|3969.5|3968.5|3970.5|3969|3970.5|3969|3969|3968.5|1514
1630912270000|2021-09-06 07:11:10||3968.5||3969||3969||3968.5|0
1630912280000|2021-09-06 07:11:20|3970|3968.5|3969.5|3968.5|3970|3968.5|3969.5|3968.5|0
1630912290000|2021-09-06 07:11:30|3970.5|3969|3970|3969|3970.5|3969.5|3970|3969|85
1630912300000|2021-09-06 07:11:40|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|300
1630912310000|2021-09-06 07:11:50|3970|3969|3969.5|3968.5|3970|3969|3969.5|3968.5|495
1630912320000|2021-09-06 07:12:00|3970|3969|3970|3969|3970|3969|3969.5|3968.5|190
1630912330000|2021-09-06 07:12:10|3969.5|3968.5|3970|3969|3970|3969|3969.5|3968.5|523
1630912340000|2021-09-06 07:12:20|3970.5|3970|3971.5|3971|3971.5|3971|3970.5|3969|1846
1630912350000|2021-09-06 07:12:30|3972||3972.5||3972.5||3972||133
1630912380000|2021-09-06 07:13:00|3972|3971.5|3973|3972|3973|3972.5|3972|3971|798
1630912400000|2021-09-06 07:13:20|3973.5|3973|3974.5|3973|3976|3974.5|3973.5|3973|641
1630912410000|2021-09-06 07:13:30|3974|3973.5|3974.5|3973.5|3974.5|3973.5|3974|3973.5|0
1630912420000|2021-09-06 07:13:40|3975|3974|3975|3974|3975|3974|3975|3974|0
1630912430000|2021-09-06 07:13:50||3974.5||3974.5||3974.5||3974|10
1630912440000|2021-09-06 07:14:00|3976|3975|3976.5|3975|3976.5|3975|3976|3975|473
1630912450000|2021-09-06 07:14:10|3977.5|3975.5|3977.5|3976|3977.5|3976.5|3977.5|3975.5|221
1630912460000|2021-09-06 07:14:20|3977|3975.5|3975.5|3975|3977|3976|3975.5|3974.5|4380
1630912470000|2021-09-06 07:14:30|3976|3974.5|3976.5|3975|3976.5|3975.5|3976|3974.5|145
1630912480000|2021-09-06 07:14:40|3976|3975.5|3978|3976.5|3978|3977|3976|3975.5|350
1630912490000|2021-09-06 07:14:50|3978.5|3977|3977.5|3976.5|3978.5|3977|3977.5|3976.5|300
1630912500000|2021-09-06 07:15:00|3978|3977|3979.5|3978.5|3980.5|3979.5|3978|3977|1306
1630912510000|2021-09-06 07:15:10|3980|3978|3979.5|3978.5|3980|3978.5|3979.5|3978|221
1630912520000|2021-09-06 07:15:20|3980|3979|3981.5|3979.5|3982|3980.5|3980|3979|660
1630912530000|2021-09-06 07:15:30|3982|3980|3981.5|3980.5|3982|3980.5|3981|3980|0
1630912540000|2021-09-06 07:15:40|3982|3981|3982.5|3982|3982.5|3982|3982|3981|13
1630912550000|2021-09-06 07:15:50|3982|3981.5|3983.5|3982|3983.5|3982.5|3981.5|3980.5|4978
1630912560000|2021-09-06 07:16:00|3983|3981|3980|3978.5|3983|3981|3979|3978.5|3792
1630912570000|2021-09-06 07:16:10||3979||3979||3979||3979|0
1630912580000|2021-09-06 07:16:20|3979.5|3978.5|3978.5|3978|3979.5|3978.5|3978.5|3978|259
1630912600000|2021-09-06 07:16:40|3979.5|3978.5|3979.5|3979|3979.5|3979|3979.5|3978.5|276
1630912610000|2021-09-06 07:16:50|3979|3978.5|3980|3979|3980|3979|3978.5|3977|474
1630912620000|2021-09-06 07:17:00||3978.5||3978.5||3979||3978|200
1630912630000|2021-09-06 07:17:10||3979||3979||3979||3979|0
1630912640000|2021-09-06 07:17:20|3980.5|3979.5|3981|3979.5|3981|3980|3980.5|3979|670
1630912650000|2021-09-06 07:17:30|3980.5|3979|3979|3978|3980.5|3979|3979|3978|2183
1630912660000|2021-09-06 07:17:40|3979.5|3978.5|3979.5|3979|3979.5|3979|3979.5|3978.5|168
1630912670000|2021-09-06 07:17:50|3980|3979.5|3980|3979|3981|3979.5|3979|3978|246
1630912680000|2021-09-06 07:18:00|3980.5|3979.5|3980|3978.5|3980.5|3979.5|3980|3978.5|328
1630912690000|2021-09-06 07:18:10|3979.5|3978|3979|3977.5|3979.5|3978|3979|3977.5|956
1630912700000|2021-09-06 07:18:20|3979.5|3978|3981|3980|3981|3980|3979|3978|391
1630912710000|2021-09-06 07:18:30|3981.5|3980.5|3981|3980.5|3981.5|3980.5|3981|3980|1109
1630912720000|2021-09-06 07:18:40|3980|3980|3981|3979.5|3981|3980|3980|3979.5|232
1630912730000|2021-09-06 07:18:50|3980.5|3980|3981|3980|3981.5|3980.5|3980.5|3979.5|0
1630912740000|2021-09-06 07:19:00|3982||3982||3982||3982||403
1630912750000|2021-09-06 07:19:10|3981.5|3979.5|3978|3976.5|3981.5|3979.5|3976.5|3975.5|3000
1630912760000|2021-09-06 07:19:20|3978.5|3977|3979|3978|3979|3978|3978.5|3977|691
1630912780000|2021-09-06 07:19:40|3979.5|3978.5|3978|3977|3980.5|3979|3978|3977|233
1630912790000|2021-09-06 07:19:50|3978.5|3976.5|3978.5|3977.5|3979.5|3978.5|3978|3976.5|1205
1630912800000|2021-09-06 07:20:00|3979|3978|3980|3978|3980|3979|3979|3978|198
1630912810000|2021-09-06 07:20:10|3979.5|3978.5|3980|3979|3980|3979|3979|3978.5|100
1630912820000|2021-09-06 07:20:20|3979.5|3978.5|3980|3979|3980|3979|3979|3978|539
1630912830000|2021-09-06 07:20:30||3979.5||3979.5||3979.5||3979.5|0
1630912840000|2021-09-06 07:20:40|3979.5|3979|3980.5|3979.5|3981|3979.5|3979.5|3979|2306
1630912850000|2021-09-06 07:20:50|3980|3979|3980.5|3980|3980.5|3980|3980|3979|50
1630912860000|2021-09-06 07:21:00|3980|3979.5|3981|3979.5|3981|3980.5|3980|3979|217
1630912870000|2021-09-06 07:21:10|3980.5|3980|3980.5|3980|3980.5|3980|3980.5|3980|0
1630912880000|2021-09-06 07:21:20|3981|3980.5|3982|3981|3983|3981.5|3981|3980.5|581
1630912890000|2021-09-06 07:21:30|3981.5|3980.5|3982|3981|3982.5|3981|3981|3980.5|250
1630912900000|2021-09-06 07:21:40|3981.5|3980.5|3981|3979.5|3981.5|3980.5|3979.5|3979|4044
1630912910000|2021-09-06 07:21:50|3980.5||3980.5||3980.5||3980.5||0
1630912920000|2021-09-06 07:22:00|3981||3981||3981||3981||0
1630912930000|2021-09-06 07:22:10|3981.5|3980|3981|3979.5|3982|3980.5|3980|3979.5|183
1630912940000|2021-09-06 07:22:20|3980.5|3979|3980|3978.5|3980.5|3979|3979|3978|607
1630912950000|2021-09-06 07:22:30|3979.5|3978|3979|3978|3979.5|3978|3979|3978|50
1630912970000|2021-09-06 07:22:50|3979.5||3979||3979.5||3978.5||0
1630912980000|2021-09-06 07:23:00|3979.5|3978.5|3979|3978|3980|3979.5|3978.5|3978|2555
1630912990000|2021-09-06 07:23:10|3978.5|3977.5|3978.5|3977|3978.5|3978|3977.5|3976|2271
1630913000000|2021-09-06 07:23:20|3978|3977.5|3978.5|3977.5|3979|3978.5|3978|3977|160
1630913010000|2021-09-06 07:23:30|3979|3978|3979|3978|3979.5|3978.5|3978.5|3977.5|638
1630913020000|2021-09-06 07:23:40|3979.5|3977.5|3979.5|3978|3979.5|3978|3978.5|3977.5|0
1630913030000|2021-09-06 07:23:50|3979|3977.5|3977|3976|3979|3977.5|3976.5|3976|3258
1630913040000|2021-09-06 07:24:00|3976.5|3976.5|3977|3976.5|3977|3976.5|3976.5|3976|456
1630913050000|2021-09-06 07:24:10|3976.5|3976|3977|3975.5|3977|3976|3976|3975.5|1156
1630913060000|2021-09-06 07:24:20|3976.5|3975|3977|3976|3977|3976|3975.5|3975|1271
1630913070000|2021-09-06 07:24:30|3976.5|3975.5|3977|3975.5|3977|3975.5|3976.5|3975.5|182
1630913080000|2021-09-06 07:24:40|3977.5|3976.5|3977.5|3977|3977.5|3977|3977.5|3976.5|1115
1630913090000|2021-09-06 07:24:50||3976.5||3976.5||3976.5||3976.5|99
1630913100000|2021-09-06 07:25:00|3978.5|3977|3977.5|3976|3978.5|3977.5|3976.5|3976|2815
1630913110000|2021-09-06 07:25:10|3977|3975.5|3977|3976|3977.5|3976.5|3977|3975.5|2
1630913120000|2021-09-06 07:25:20||3975.5||3975.5||3975.5||3975.5|0
1630913130000|2021-09-06 07:25:30|3976.5|3976|3976.5|3975.5|3976.5|3976.5|3976.5|3975.5|150
1630913140000|2021-09-06 07:25:40|3976|3976|3976.5|3975|3976.5|3976|3975.5|3975|813
1630913150000|2021-09-06 07:25:50|3976||3976||3976||3976||0
1630913160000|2021-09-06 07:26:00|3975.5|3974.5|3975.5|3974|3975.5|3974.5|3974.5|3974|1962
1630913170000|2021-09-06 07:26:10||3974.5||3974.5||3974.5||3974|1
1630913180000|2021-09-06 07:26:20|3975|3974|3975.5|3974.5|3975.5|3974.5|3975|3974|818
1630913190000|2021-09-06 07:26:30||3975||3975||3975||3975|113
1630913200000|2021-09-06 07:26:40|3976|3975.5|3977|3975.5|3977|3975.5|3976|3975.5|284
1630913220000|2021-09-06 07:27:00|3977.5|3976|3977|3975.5|3977.5|3976.5|3977|3975.5|595
1630913230000|2021-09-06 07:27:10|||||||||75
1630913240000|2021-09-06 07:27:20||3976||3976||3976||3976|0
1630913250000|2021-09-06 07:27:30|3977.5|3976.5|3978|3976.5|3978|3976.5|3977|3976.5|552
1630913260000|2021-09-06 07:27:40|3977.5|3976|3977.5|3976|3977.5|3976|3977.5|3976|3
1630913270000|2021-09-06 07:27:50|3976.5|3975.5|3977.5|3976.5|3977.5|3976.5|3976|3975.5|941
1630913280000|2021-09-06 07:28:00|3978|3977|3978|3977|3978|3977|3978|3977|86
1630913290000|2021-09-06 07:28:10|||||||||49
1630913300000|2021-09-06 07:28:20|3978.5|3977.5|3979.5|3978|3979.5|3978|3978.5|3977|256
1630913310000|2021-09-06 07:28:30|3980|3978.5|3980|3979|3980.5|3979.5|3980|3978.5|96
1630913320000|2021-09-06 07:28:40||3979.5||3979.5||3979.5||3979.5|0
1630913330000|2021-09-06 07:28:50|3980.5|3980|3982.5|3981|3982.5|3981|3980.5|3980|3255
1630913340000|2021-09-06 07:29:00|3982|3980.5|3980.5|3979.5|3982|3980.5|3980.5|3979.5|3374
1630913350000|2021-09-06 07:29:10|3981|3980|3980|3978.5|3981|3980|3979.5|3978.5|3010
1630913360000|2021-09-06 07:29:20|3979.5|3979|3979.5|3978.5|3979.5|3979|3979|3978.5|1209
1630913370000|2021-09-06 07:29:30|3979|3978|3978.5|3978|3979|3978|3978|3977.5|1013
1630913380000|2021-09-06 07:29:40|3979|3978.5|3979.5|3978|3979.5|3978.5|3979|3978|142
1630913390000|2021-09-06 07:29:50||3978.5||3979||3979||3978.5|159
1630913400000|2021-09-06 07:30:00|3980|3979.5|3980.5|3980|3982.5|3981.5|3980|3979.5|2550
1630913410000|2021-09-06 07:30:10|3981|3980.5|3980.5|3979.5|3981|3980.5|3980|3979.5|1080
1630913420000|2021-09-06 07:30:20|3981||3981||3981||3980.5||0
1630913440000|2021-09-06 07:30:40|3981.5|3980|3981.5|3980.5|3982|3980.5|3981.5|3980|162
1630913450000|2021-09-06 07:30:50|3982||3981.5||3982||3981.5||75
1630913460000|2021-09-06 07:31:00|3982|3980|3979|3978|3982|3980|3978.5|3977.5|4020
1630913470000|2021-09-06 07:31:10|3978.5|3977.5|3979.5|3978.5|3979.5|3978.5|3978|3977|285
1630913480000|2021-09-06 07:31:20|3979|3978|3979.5|3978.5|3979.5|3978.5|3979|3978|150
1630913490000|2021-09-06 07:31:30|3979|3979|3979|3978.5|3979|3979|3979|3978.5|939
1630913520000|2021-09-06 07:32:00|||||||||1
1630913530000|2021-09-06 07:32:10|3979.5|3979|3980|3979|3980|3979|3979.5|3978.5|655
1630913540000|2021-09-06 07:32:20|3979.5|3978.5|3979|3978|3979.5|3978.5|3979|3978|322
1630913550000|2021-09-06 07:32:30|3979.5|3978.5|3980|3979|3980|3979|3979|3978.5|129
1630913560000|2021-09-06 07:32:40|3979.5|3978.5|3980|3978.5|3980|3978.5|3979.5|3978.5|0
1630913570000|2021-09-06 07:32:50|3979.5||3980||3980||3979.5||0
1630913580000|2021-09-06 07:33:00|3979.5||3980||3980||3979.5||0
1630913590000|2021-09-06 07:33:10|3979.5|3978|3978|3977|3979.5|3978.5|3978|3977|1935
1630913600000|2021-09-06 07:33:20|||||||||37
1630913610000|2021-09-06 07:33:30|3977.5||3978||3978||3977.5||131
1630913630000|2021-09-06 07:33:50|3978.5|3977.5|3978.5|3977|3978.5|3978|3977.5|3977|619
1630913640000|2021-09-06 07:34:00||3977.5||3977.5||3977.5||3977.5|27
1630913650000|2021-09-06 07:34:10|3978|3977|3977.5|3976.5|3978|3977|3977|3976.5|912
1630913660000|2021-09-06 07:34:20|3978|3977|3977.5|3976.5|3978|3977|3977|3976.5|50
1630913690000|2021-09-06 07:34:50|3977|3976|3976.5|3975|3977|3976|3976|3975|1084
1630913700000|2021-09-06 07:35:00|3976|3974.5|3976.5|3975|3976.5|3975.5|3975|3974.5|416
1630913710000|2021-09-06 07:35:10|3976|3975.5|3976|3975|3976|3975.5|3976|3974.5|0
1630913720000|2021-09-06 07:35:20|3976.5|3974.5|3976.5|3975.5|3976.5|3975.5|3976.5|3974.5|314
1630913740000|2021-09-06 07:35:40|3977|3976|3977.5|3976.5|3978|3977|3977|3975.5|1860
1630913750000|2021-09-06 07:35:50|3978|3977|3978|3977|3978|3977|3978|3977|0
1630913760000|2021-09-06 07:36:00|3978.5||3978.5||3978.5||3978.5||0
1630913770000|2021-09-06 07:36:10|3978||3978||3978||3978||0
1630913790000|2021-09-06 07:36:30|3978.5|3977.5|3980|3979|3980|3979|3978.5|3977.5|349
1630913800000|2021-09-06 07:36:40|3980.5|3979.5|3981|3979|3981|3979.5|3980.5|3979|0
1630913810000|2021-09-06 07:36:50||3979.5||3979.5||3980||3979.5|350
1630913820000|2021-09-06 07:37:00|3981.5|3980|3981|3980|3981.5|3980|3981|3980|0
1630913830000|2021-09-06 07:37:10|||||||||21
1630913840000|2021-09-06 07:37:20|3980.5|3979.5|3980.5|3979.5|3981|3979.5|3980|3979.5|854
1630913860000|2021-09-06 07:37:40|3980|3979|3980|3979|3980|3979|3980|3979|908
1630913880000|2021-09-06 07:38:00|3979.5|3978.5|3980|3979|3980|3979.5|3979|3978.5|1551
1630913890000|2021-09-06 07:38:10|3980.5|3978.5|3979.5|3978.5|3980.5|3978.5|3979|3978.5|473
1630913900000|2021-09-06 07:38:20|3980|3979|3980|3979.5|3980.5|3979.5|3980|3978.5|84
1630913910000|2021-09-06 07:38:30|3981|3980|3981|3980.5|3981|3980.5|3981|3980|99
1630913920000|2021-09-06 07:38:40|3981.5|3981|3981.5|3981|3981.5|3981|3981.5|3981|226
1630913930000|2021-09-06 07:38:50|3981|3980.5|3980.5|3979.5|3981.5|3980.5|3980.5|3979.5|674
1630913940000|2021-09-06 07:39:00|3981|3980|3981|3979.5|3981|3980.5|3980.5|3979.5|14
1630913950000|2021-09-06 07:39:10|3981.5|3980|3981.5|3980|3981.5|3980.5|3981.5|3980|430
1630913960000|2021-09-06 07:39:20|3981|3979.5|3980.5|3979.5|3981|3979.5|3980.5|3979.5|149
1630913970000|2021-09-06 07:39:30|3981||3981||3981||3981||0
1630913980000|2021-09-06 07:39:40|3980.5|3980|3980.5|3979.5|3981|3980|3980.5|3979.5|0
1630913990000|2021-09-06 07:39:50|3981|3980|3981|3980|3981|3980.5|3980.5|3980|530
1630914000000|2021-09-06 07:40:00|3981.5|3980.5|3982.5|3981.5|3982.5|3981.5|3981|3980.5|786
1630914040000|2021-09-06 07:40:40|3983|3982|3982.5|3982|3983|3982|3982.5|3982|0
1630914050000|2021-09-06 07:40:50|3983|3982.5|3982.5|3981.5|3983|3982.5|3982.5|3981.5|1075
1630914060000|2021-09-06 07:41:00|3982|3981|3982|3981|3982|3981|3981.5|3981|1567
1630914070000|2021-09-06 07:41:10|3982.5|3981.5|3983|3982|3983.5|3983|3982.5|3981|989
1630914080000|2021-09-06 07:41:20|3983.5||3983.5||3983.5||3983||72
1630914090000|2021-09-06 07:41:30|3984|3982.5|3984.5|3983.5|3985|3984|3984|3982.5|161
1630914100000|2021-09-06 07:41:40|3985|3984|3985|3984|3985|3984|3985|3984|0
1630914120000|2021-09-06 07:42:00|3985.5|3984.5|3986|3985|3986|3985|3985|3984.5|243
1630914130000|2021-09-06 07:42:10||3984.5||3985||3985||3984.5|0
1630914140000|2021-09-06 07:42:20|3985.5|3984.5|3984.5|3983.5|3985.5|3985|3984.5|3983.5|1721
1630914150000|2021-09-06 07:42:30|3984|3984|3984.5|3983.5|3984.5|3984|3984|3983.5|123
1630914160000|2021-09-06 07:42:40|3984|3984|3984|3983.5|3984|3984|3984|3983.5|225
1630914170000|2021-09-06 07:42:50|3983.5|3983|3983|3982.5|3984|3983|3983|3982.5|1024
1630914180000|2021-09-06 07:43:00|3984|3983|3984|3983|3984|3983|3984|3983|1181
1630914190000|2021-09-06 07:43:10|3984.5|3983.5|3985|3983.5|3985|3984|3984.5|3983.5|180
1630914200000|2021-09-06 07:43:20|||||||||444
1630914220000|2021-09-06 07:43:40|3985.5|3984|3986|3985.5|3986|3985.5|3985.5|3984|927
1630914230000|2021-09-06 07:43:50|3986.5|3986|3987|3985.5|3987|3986|3986.5|3985.5|127
1630914240000|2021-09-06 07:44:00|3987.5|3986|3987|3986|3987.5|3986.5|3987|3986|148
1630914250000|2021-09-06 07:44:10|3986.5|3985.5|3986|3985.5|3986.5|3985.5|3986|3985.5|310
1630914260000|2021-09-06 07:44:20|3986.5|3985|3986|3985|3986.5|3985|3985.5|3985|546
1630914270000|2021-09-06 07:44:30|3986.5|3985.5|3986.5|3985.5|3986.5|3985.5|3986|3985.5|90
1630914280000|2021-09-06 07:44:40|3987|3986|3988.5|3987.5|3988.5|3987.5|3987|3986|108
1630914290000|2021-09-06 07:44:50|3988|3987|3987.5|3987|3988.5|3987|3987.5|3987|100
1630914300000|2021-09-06 07:45:00|3988|3986.5|3988|3986.5|3988|3986.5|3987.5|3986.5|264
1630914310000|2021-09-06 07:45:10|3987.5||3987||3987.5||3987||0
1630914320000|2021-09-06 07:45:20|3986.5|3986|3987|3986|3987|3986.5|3986.5|3986|1906
1630914330000|2021-09-06 07:45:30|3986.5|3987|3987.5|3987|3987.5|3987|3986.5|3987|56
1630914340000|2021-09-06 07:45:40|3987|3986.5|3988|3987|3988|3987.5|3987|3986|61
1630914350000|2021-09-06 07:45:50|3988.5|3987.5|3987|3986|3988.5|3988|3987|3986|688
1630914360000|2021-09-06 07:46:00|3986.5||3987.5||3987.5||3986.5||0
1630914370000|2021-09-06 07:46:10|3988|3986.5|3988|3987.5|3988.5|3987.5|3988|3986.5|0
1630914380000|2021-09-06 07:46:20|3988.5|3988|3989.5|3988|3989.5|3988|3988.5|3987.5|85
1630914390000|2021-09-06 07:46:30||3988.5||3988||3988.5||3988|94
1630914400000|2021-09-06 07:46:40|3989|3987.5|3989|3988|3989.5|3988|3988|3987.5|1154
1630914410000|2021-09-06 07:46:50|3988.5||3988.5||3988.5||3988.5||1436
1630914420000|2021-09-06 07:47:00|3989|3987.5|3986|3985.5|3989|3987.5|3986|3985.5|3193
1630914430000|2021-09-06 07:47:10|3986.5||3986.5||3986.5||3986.5||0
1630914440000|2021-09-06 07:47:20|3986|3985|3985.5|3984|3986|3985|3985.5|3984|217
1630914450000|2021-09-06 07:47:30|3986|3984.5|3986|3985.5|3986|3985.5|3986|3984.5|315
1630914460000|2021-09-06 07:47:40|3985|3985|3985|3984|3985|3985|3985|3984|1100
1630914470000|2021-09-06 07:47:50|3985.5||3985.5||3985.5||3985.5||0
1630914480000|2021-09-06 07:48:00|3986|3984.5|3985.5|3984.5|3986|3985.5|3985.5|3984.5|263
1630914490000|2021-09-06 07:48:10||3984||3984||3984||3984|0
1630914500000|2021-09-06 07:48:20|3985|3983.5|3985|3983.5|3985.5|3984.5|3984.5|3983.5|1253
1630914510000|2021-09-06 07:48:30|3985.5|3984|3985|3984|3985.5|3985|3984.5|3983.5|525
1630914520000|2021-09-06 07:48:40|3985.5|3984.5|3985.5|3984|3986|3985|3985|3984|231
1630914530000|2021-09-06 07:48:50|3986|3984.5|3986|3985|3986|3985|3985.5|3984.5|0
1630914540000|2021-09-06 07:49:00|3986.5||3986.5||3986.5||3986.5||0
1630914550000|2021-09-06 07:49:10|3987|3985.5|3986|3985|3987|3986|3986|3985|822
1630914560000|2021-09-06 07:49:20|3985.5|3984.5|3985|3984|3986|3985|3985|3984|3295
1630914570000|2021-09-06 07:49:30|3984.5|3983.5|3984.5|3983.5|3984.5|3983.5|3984|3983.5|730
1630914590000|2021-09-06 07:49:50|3984|3983|3983|3982|3984|3983|3983|3982|720
1630914600000|2021-09-06 07:50:00|3983.5|3982.5|3984.5|3983|3984.5|3983.5|3983.5|3982|115
1630914610000|2021-09-06 07:50:10|3984||3984||3984||3984||0
1630914620000|2021-09-06 07:50:20|3983.5||3983.5||3983.5||3983.5||48
1630914630000|2021-09-06 07:50:30|3984|3982.5|3982.5|3981|3984|3982.5|3982|3981|885
1630914640000|2021-09-06 07:50:40|3983|3981.5|3984|3983|3984|3983.5|3983|3981.5|759
1630914650000|2021-09-06 07:50:50|3983.5|3982.5|3983.5|3982.5|3984.5|3983|3983|3982.5|190
1630914660000|2021-09-06 07:51:00||3982||3982||3982||3982|0
1630914680000|2021-09-06 07:51:20|||||||||125
1630914690000|2021-09-06 07:51:30||3982.5||3982.5||3983||3982.5|79
1630914700000|2021-09-06 07:51:40||3983||3983||3983||3983|68
1630914710000|2021-09-06 07:51:50|3984|3983.5|3983.5|3983|3984|3983.5|3983.5|3983|445
1630914720000|2021-09-06 07:52:00|3983|3982.5|3983.5|3982.5|3983.5|3982.5|3983|3982.5|486
1630914740000|2021-09-06 07:52:20|3983|3982|3982|3980.5|3983|3982.5|3981.5|3980.5|1119
1630914750000|2021-09-06 07:52:30||3981||3981.5||3981.5||3981|0
1630914760000|2021-09-06 07:52:40|3982.5|3982|3982.5|3981.5|3982.5|3982|3981.5|3980.5|315
1630914770000|2021-09-06 07:52:50|3982|3981|3982.5|3982|3982.5|3982|3982|3981|0
1630914780000|2021-09-06 07:53:00|3983|3981.5|3983|3981.5|3983.5|3982.5|3982.5|3981.5|229
1630914790000|2021-09-06 07:53:10||3982||3981.5||3982||3981.5|0
1630914800000|2021-09-06 07:53:20|3982.5|3982|3982|3981|3982.5|3982|3981.5|3981|1126
1630914810000|2021-09-06 07:53:30|3982.5||3982.5||3982.5||3982.5||0
1630914820000|2021-09-06 07:53:40|3982||3982||3982||3982||0
1630914830000|2021-09-06 07:53:50|3981.5|3980.5|3982|3981|3982|3981|3981.5|3980.5|187
1630914840000|2021-09-06 07:54:00|3981.5||3982||3982||3981.5||272
1630914850000|2021-09-06 07:54:10|3982.5|3981.5|3981|3980|3982.5|3982|3981|3980|4347
1630914860000|2021-09-06 07:54:20|3981.5|3980.5|3981.5|3980.5|3981.5|3980.5|3981.5|3980.5|2
1630914870000|2021-09-06 07:54:30|3981|3980|3981.5|3980.5|3981.5|3980.5|3981|3980|0
1630914880000|2021-09-06 07:54:40|3981|3980|3981.5|3980.5|3981.5|3980.5|3981|3980|8
1630914890000|2021-09-06 07:54:50|3981|3980|3980|3978.5|3981|3980|3979|3978.5|686
1630914900000|2021-09-06 07:55:00|3979.5||3979.5||3979.5||3979.5||0
1630914910000|2021-09-06 07:55:10|||||||||185
1630914920000|2021-09-06 07:55:20|3979|3979|3980|3979.5|3980|3979.5|3979|3979|562
1630914930000|2021-09-06 07:55:30|3980.5|3980|3981.5|3980|3981.5|3980.5|3980.5|3980|58
1630914940000|2021-09-06 07:55:40|3981|3979.5|3980.5|3979.5|3981|3979.5|3980.5|3979.5|0
1630914950000|2021-09-06 07:55:50|3981||3981||3981||3981||0
1630914960000|2021-09-06 07:56:00|3980.5|3980|3980.5|3979.5|3981|3980|3980.5|3979.5|150
1630914980000|2021-09-06 07:56:20|3981|3980|3981|3980|3981|3980.5|3981|3980|1263
1630915010000|2021-09-06 07:56:50||3980.5||3980||3980.5||3980|91
1630915020000|2021-09-06 07:57:00|3980.5|3980.5|3981|3980|3981|3980.5|3980.5|3980|178
1630915030000|2021-09-06 07:57:10||3980.5||3980.5||3980.5||3980.5|0
1630915050000|2021-09-06 07:57:30|||||||||126
1630915060000|2021-09-06 07:57:40|3981.5|3980|3981.5|3981|3981.5|3981|3981|3980|607
1630915080000|2021-09-06 07:58:00|3982|3981.5|3982.5|3981.5|3982.5|3982|3982|3981|449
1630915090000|2021-09-06 07:58:10|3982||3982.5||3982.5||3982||188
1630915100000|2021-09-06 07:58:20|3982||3982.5||3982.5||3982||0
1630915110000|2021-09-06 07:58:30|||||||||25
1630915120000|2021-09-06 07:58:40|3982|3981|3981.5|3980|3982.5|3981.5|3981|3980|2675
1630915160000|2021-09-06 07:59:20|3981|3980.5|3981|3980|3981|3980.5|3980.5|3980|150
1630915170000|2021-09-06 07:59:30|3980.5||3980.5||3980.5||3980.5||0
1630915180000|2021-09-06 07:59:40|3981||3981||3981||3981||0
1630915200000|2021-09-06 08:00:00|3980.5|3980.5|3981.5|3980|3981.5|3980.5|3980.5|3980|31
1630915210000|2021-09-06 08:00:10|3981|3980.5|3982.5|3981|3982.5|3981|3981|3980|388
1630915220000|2021-09-06 08:00:20|3982||3982||3982||3982||0
1630915240000|2021-09-06 08:00:40|3981.5||3981.5||3981.5||3981.5||0
1630915250000|2021-09-06 08:00:50|3981|3980.5|3980.5|3980|3981|3980.5|3980.5|3979.5|1910
1630915260000|2021-09-06 08:01:00|3981|3980.5|3981|3980|3981|3980.5|3980.5|3980|115
1630915280000|2021-09-06 08:01:20|3981.5|3980.5|3982|3981|3982|3981|3981.5|3980.5|118
1630915290000|2021-09-06 08:01:30|3981.5|3981.5|3982|3981.5|3982.5|3981.5|3981.5|3981|47
1630915300000|2021-09-06 08:01:40||3981||3981||3981||3981|266
1630915310000|2021-09-06 08:01:50|3981.5||3982||3982||3981.5||150
1630915320000|2021-09-06 08:02:00|3981.5|3980.5|3980|3979|3981.5|3980.5|3980|3979|1742
1630915330000|2021-09-06 08:02:10|3980.5|3979.5|3980.5|3980|3980.5|3980|3980.5|3979.5|300
1630915350000|2021-09-06 08:02:30|3981|3980.5|3980.5|3980|3981.5|3980.5|3980.5|3980|1346
1630915360000|2021-09-06 08:02:40|3981||3980.5||3981||3980.5||180
1630915370000|2021-09-06 08:02:50|3981|3980.5|3981|3980|3981|3980.5|3980.5|3980|196
1630915380000|2021-09-06 08:03:00|3980.5|3980.5|3981|3980.5|3981|3980.5|3980.5|3980|6
1630915390000|2021-09-06 08:03:10|3981.5|3981|3981.5|3981|3982.5|3981.5|3981.5|3980.5|448
1630915400000|2021-09-06 08:03:20|3981|3980.5|3981.5|3980.5|3981.5|3980.5|3981|3980.5|261
1630915410000|2021-09-06 08:03:30|3982|3981|3982|3981|3982|3981.5|3982|3981|247
1630915420000|2021-09-06 08:03:40|3981.5|3980.5|3981.5|3980.5|3981.5|3980.5|3981.5|3980.5|0
1630915430000|2021-09-06 08:03:50|3981|3980|3981|3980|3981|3980|3980.5|3980|1113
1630915440000|2021-09-06 08:04:00|||||||||227
1630915460000|2021-09-06 08:04:20|3980.5|3979.5|3980.5|3979.5|3980.5|3980|3980|3979.5|1371
1630915480000|2021-09-06 08:04:40|3980|3979|3978.5|3977.5|3980|3979|3978.5|3977.5|660
1630915490000|2021-09-06 08:04:50|3979|3978|3979|3978.5|3979.5|3978.5|3978.5|3978|647
1630915500000|2021-09-06 08:05:00|3979.5|3979|3979.5|3978.5|3979.5|3979|3979.5|3978.5|70
1630915510000|2021-09-06 08:05:10|||||||||8
1630915530000|2021-09-06 08:05:30||3979||3979||3979||3979|100
1630915550000|2021-09-06 08:05:50||3978.5||3978.5||3978.5||3978.5|0
1630915580000|2021-09-06 08:06:20|3980|3979|3980|3979.5|3980|3979.5|3980|3979|829
1630915590000|2021-09-06 08:06:30||3979||3979.5||3979.5||3979|25
1630915600000|2021-09-06 08:06:40|3980.5|3979|3980.5|3979.5|3981|3980|3980|3979|812
1630915610000|2021-09-06 08:06:50|3980|3979|3980|3979|3980|3979|3980|3979|93
1630915620000|2021-09-06 08:07:00|3980.5|3979.5|3980.5|3979|3980.5|3979.5|3980.5|3979|72
1630915630000|2021-09-06 08:07:10||3979.5||3979.5||3979.5||3979|0
1630915640000|2021-09-06 08:07:20||3980||3979.5||3980||3979.5|1425
1630915650000|2021-09-06 08:07:30|3980|3979|3979.5|3979|3980|3979|3979.5|3979|1074
1630915660000|2021-09-06 08:07:40|3980|3979.5|3980.5|3979.5|3980.5|3979.5|3980|3979.5|97
1630915670000|2021-09-06 08:07:50|3981|3980|3981|3980|3981|3980.5|3980.5|3980|774
1630915680000|2021-09-06 08:08:00|3981.5|3980.5|3982|3981|3982|3981|3981|3980.5|485
1630915690000|2021-09-06 08:08:10|3981.5|3980.5|3982|3980.5|3982|3980.5|3981|3980.5|471
1630915700000|2021-09-06 08:08:20|3981.5|3980|3981|3980.5|3982|3980.5|3980.5|3980|2470
1630915710000|2021-09-06 08:08:30|3981.5||3981.5||3981.5||3981.5||5
1630915720000|2021-09-06 08:08:40|3981||3981.5||3981.5||3981||189
1630915750000|2021-09-06 08:09:10|3981||3981||3981.5||3981||150
1630915760000|2021-09-06 08:09:20|3981.5|3980|3980|3979|3981.5|3980|3980|3979|2497
1630915770000|2021-09-06 08:09:30|||||||||25
1630915780000|2021-09-06 08:09:40|3979.5|3978.5|3980|3978.5|3980|3978.5|3979.5|3978.5|3
1630915790000|2021-09-06 08:09:50|3979.5||3980||3980||3979.5||0
1630915800000|2021-09-06 08:10:00|3979.5||3980||3980||3979.5||0
1630915810000|2021-09-06 08:10:10||3979||3979||3979.5||3979|275
1630915830000|2021-09-06 08:10:30|3979.5|3978.5|3979.5|3978.5|3979.5|3978.5|3979|3978.5|724
1630915840000|2021-09-06 08:10:40|||||||||130
1630915850000|2021-09-06 08:10:50|||||||||145
1630915870000|2021-09-06 08:11:10||3979||3978.5||3979||3978.5|793
1630915930000|2021-09-06 08:12:10|||||||||25
1630915970000|2021-09-06 08:12:50|3979||3979||3979||3979||128
1630915980000|2021-09-06 08:13:00|3978.5|3978|3978.5|3978|3978.5|3978|3978.5|3978|1815
1630915990000|2021-09-06 08:13:10|3979|3978.5|3978.5|3977.5|3979|3978.5|3978.5|3977.5|1240
1630916000000|2021-09-06 08:13:20|3979||3979||3979||3979||0
1630916010000|2021-09-06 08:13:30|3979.5|3978|3979.5|3978.5|3979.5|3978.5|3979.5|3978|585
1630916020000|2021-09-06 08:13:40||3978||3978||3978.5||3978|0
1630916030000|2021-09-06 08:13:50|3979|3978.5|3979|3978.5|3979|3978.5|3979|3978.5|0
1630916040000|2021-09-06 08:14:00|3979.5||3979.5||3979.5||3979.5||0
1630916050000|2021-09-06 08:14:10|3979||3979.5||3979.5||3979||14
1630916070000|2021-09-06 08:14:30|3979|3978|3978.5|3978|3979.5|3978|3978.5|3978|533
1630916080000|2021-09-06 08:14:40|3979|3978.5|3980.5|3980|3980.5|3980|3979|3978.5|968
1630916090000|2021-09-06 08:14:50|3981|3979.5|3980.5|3980|3981.5|3980.5|3980.5|3979.5|864
1630916100000|2021-09-06 08:15:00|3981|3979.5|3981|3979.5|3981|3980|3980|3979.5|1111
1630916110000|2021-09-06 08:15:10|3981.5|3980|3981.5|3980.5|3981.5|3980.5|3981.5|3980|1097
1630916120000|2021-09-06 08:15:20|3981||3981.5||3981.5||3981||0
1630916140000|2021-09-06 08:15:40|3981||3981||3981.5||3981||31
1630916150000|2021-09-06 08:15:50|3981.5|3981|3982|3981|3982|3981|3981.5|3981|806
1630916160000|2021-09-06 08:16:00|3982.5|3981.5|3983|3981.5|3983|3982|3982.5|3981.5|274
1630916180000|2021-09-06 08:16:20|3983.5|3982|3983.5|3982.5|3983.5|3982.5|3983.5|3982|56
1630916190000|2021-09-06 08:16:30|3984|3983|3983.5|3982.5|3984|3983.5|3983.5|3982.5|1054
1630916200000|2021-09-06 08:16:40||3983||3983||3983||3983|752
1630916220000|2021-09-06 08:17:00|3983|3982.5|3983.5|3982.5|3984|3982.5|3983|3982.5|1087
1630916240000|2021-09-06 08:17:20|3984|3983|3984|3983.5|3984|3983.5|3984|3983|118
1630916250000|2021-09-06 08:17:30|3984.5|3984|3984|3983.5|3985|3984|3984|3983.5|500
1630916260000|2021-09-06 08:17:40||3983||3983.5||3983.5||3983|1003
1630916270000|2021-09-06 08:17:50|3984.5|3984|3985|3984|3985|3984|3984.5|3984|178
1630916280000|2021-09-06 08:18:00|3984.5|3984.5|3984.5|3983.5|3984.5|3984.5|3984.5|3983.5|0
1630916320000|2021-09-06 08:18:40|3984|3984|3984.5|3983.5|3984.5|3984|3984|3983.5|0
1630916330000|2021-09-06 08:18:50|||||||||351
1630916350000|2021-09-06 08:19:10|3984|3983|3983.5|3982.5|3984.5|3983|3983.5|3982.5|3035
1630916360000|2021-09-06 08:19:20|3983||3983||3983||3983||0
1630916370000|2021-09-06 08:19:30|3982.5|3982|3982.5|3981.5|3982.5|3982|3982.5|3981.5|1119
1630916390000|2021-09-06 08:19:50|3982||3982||3982.5||3982||0
1630916410000|2021-09-06 08:20:10|3982.5|3982|3982|3981.5|3982.5|3982|3982|3981.5|462
1630916420000|2021-09-06 08:20:20|3981.5|3981|3982|3981.5|3982|3981.5|3981.5|3981|794
1630916430000|2021-09-06 08:20:30|3982.5|3982|3982|3981.5|3982.5|3982|3982|3981.5|137
1630916470000|2021-09-06 08:21:10|3981.5|3981|3981|3980.5|3981.5|3981|3981|3980.5|885
1630916480000|2021-09-06 08:21:20|||||||||175
1630916500000|2021-09-06 08:21:40|3981.5|3981|3980.5|3979.5|3981.5|3981|3980.5|3979.5|684
1630916540000|2021-09-06 08:22:20|3981|3980|3981|3980|3982|3981|3981|3980|1308
1630916550000|2021-09-06 08:22:30|3981.5|3980.5|3981.5|3980.5|3981.5|3980.5|3981.5|3980.5|0
1630916560000|2021-09-06 08:22:40|3982||3981.5||3982||3981.5||0
1630916570000|2021-09-06 08:22:50|||||||||497
1630916590000|2021-09-06 08:23:10|3981||3981.5||3981.5||3981||617
1630916620000|2021-09-06 08:23:40|||||||||180
1630916640000|2021-09-06 08:24:00|3981|3981|3982|3981|3982|3981.5|3981|3981|977
1630916660000|2021-09-06 08:24:20|||||||||206
1630916700000|2021-09-06 08:25:00|3982.5|3981.5|3982.5|3981.5|3982.5|3982|3982.5|3981.5|370
1630916710000|2021-09-06 08:25:10||3982||3982||3982||3982|0
1630916720000|2021-09-06 08:25:20|3982|3981.5|3982.5|3981.5|3982.5|3982|3982|3981.5|1853
1630916730000|2021-09-06 08:25:30|3983|3982|3982.5|3982|3983|3982|3982.5|3982|463
1630916740000|2021-09-06 08:25:40|3982|3981.5|3982|3981.5|3982|3981.5|3982|3981.5|903
1630916750000|2021-09-06 08:25:50|||||||||154
1630916760000|2021-09-06 08:26:00|3982.5|3981|3982.5|3981.5|3983|3982.5|3982|3981|1388
1630916780000|2021-09-06 08:26:20|3982||3982||3982||3982||454
1630916800000|2021-09-06 08:26:40|3982.5||3982.5||3982.5||3982.5||271
1630916820000|2021-09-06 08:27:00|3982|3981|3981|3980.5|3982.5|3981.5|3981|3980.5|2395
1630916840000|2021-09-06 08:27:20|3980.5|3980|3980.5|3979|3980.5|3980|3980|3979|1340
1630916850000|2021-09-06 08:27:30|||||||||110
1630916860000|2021-09-06 08:27:40|||||||||128
1630916870000|2021-09-06 08:27:50|3980||3980||3980||3980||12
1630916880000|2021-09-06 08:28:00|3980.5|3979.5|3980|3979|3980.5|3980|3979.5|3979|411
1630916900000|2021-09-06 08:28:20|||||||||128
1630916910000|2021-09-06 08:28:30|3980.5|3979.5|3981|3980|3981.5|3980.5|3980|3979|10883
1630916940000|2021-09-06 08:29:00|3980.5|3979.5|3980.5|3979.5|3980.5|3979.5|3980.5|3979.5|690
1630916950000|2021-09-06 08:29:10||3980||3980||3980||3980|196
1630916960000|2021-09-06 08:29:20|3981||3981||3981||3981||61
1630916970000|2021-09-06 08:29:30|3980.5|3979.5|3979.5|3979|3981|3980|3979.5|3979|4972
1630916980000|2021-09-06 08:29:40|3980|3979.5|3980|3979|3980|3979.5|3980|3979|337
1630917000000|2021-09-06 08:30:00|3979.5|3978.5|3979|3978|3980|3978.5|3979|3978|1067
1630917010000|2021-09-06 08:30:10|3979.5||3979||3979.5||3979||0
1630917060000|2021-09-06 08:31:00|3978.5|3977.5|3979|3978.5|3979|3978.5|3978.5|3977.5|534
1630917070000|2021-09-06 08:31:10||3978||3978||3978||3977.5|33
1630917080000|2021-09-06 08:31:20|||||||||5
1630917090000|2021-09-06 08:31:30|3979.5|3977.5|3979.5|3978.5|3980|3979|3979|3977.5|812
1630917100000|2021-09-06 08:31:40|3980|3979|3980|3979|3980|3979|3980|3979|0
1630917120000|2021-09-06 08:32:00|3979.5|3978.5|3979|3978|3979.5|3978.5|3978.5|3978|1565
1630917140000|2021-09-06 08:32:20|3979.5||3979.5||3979.5||3979||0
1630917150000|2021-09-06 08:32:30|3980|3978.5|3980|3978.5|3980|3979.5|3979.5|3978.5|843
1630917160000|2021-09-06 08:32:40||3979||3978.5||3979||3978.5|0
1630917180000|2021-09-06 08:33:00|3979.5|3978|3978.5|3978|3979.5|3978|3978.5|3978|877
1630917200000|2021-09-06 08:33:20|3979|3978.5|3979|3978|3979.5|3978.5|3979|3978|155
1630917210000|2021-09-06 08:33:30||3978.5||3978||3978.5||3978|34
1630917220000|2021-09-06 08:33:40||3978.5||3978||3978.5||3978|0
1630917240000|2021-09-06 08:34:00|3978.5|3977.5|3978|3977.5|3978.5|3977.5|3978|3977.5|852
1630917260000|2021-09-06 08:34:20|3978.5|3978|3978.5|3977.5|3978.5|3978|3978.5|3977.5|70
1630917270000|2021-09-06 08:34:30|3978||3978||3978||3978||29
1630917280000|2021-09-06 08:34:40|3978.5||3978.5||3978.5||3978.5||0
1630917290000|2021-09-06 08:34:50|||||||||40
1630917300000|2021-09-06 08:35:00|3979|3978|3980|3979|3980|3979|3978.5|3977.5|1805
1630917310000|2021-09-06 08:35:10|3979.5|3978.5|3979.5|3978.5|3980|3978.5|3979|3978.5|414
1630917320000|2021-09-06 08:35:20|3980|3979|3980|3979|3980|3979.5|3980|3979|83
1630917350000|2021-09-06 08:35:50|3979.5||3980||3980||3979.5||24
1630917360000|2021-09-06 08:36:00|3979.5||3979.5||3980||3979.5||0
1630917370000|2021-09-06 08:36:10|3980||3980||3980||3980||0
1630917380000|2021-09-06 08:36:20|3979|3978.5|3979.5|3978.5|3979.5|3978.5|3979|3978.5|1026
1630917390000|2021-09-06 08:36:30|3980|3979|3979.5|3979|3980|3979.5|3979.5|3978.5|452
1630917400000|2021-09-06 08:36:40|3980|3978.5|3980|3978.5|3980|3979|3980|3978.5|250
1630917410000|2021-09-06 08:36:50||3979||3978.5||3979||3978.5|0
1630917420000|2021-09-06 08:37:00||3979||3978.5||3979||3978.5|0
1630917430000|2021-09-06 08:37:10|||||||||367
1630917440000|2021-09-06 08:37:20|||||||||24
1630917450000|2021-09-06 08:37:30|||||||||100
1630917480000|2021-09-06 08:38:00||3979||3978.5||3979||3978.5|0
1630917490000|2021-09-06 08:38:10|3979.5|3978|3978.5|3977.5|3979.5|3978|3978|3977.5|2831
1630917500000|2021-09-06 08:38:20|3979||3978||3979||3978||79
1630917510000|2021-09-06 08:38:30|||||||||1
1630917520000|2021-09-06 08:38:40|3978.5|3978|3979|3978|3979.5|3978.5|3978.5|3978|605
1630917530000|2021-09-06 08:38:50|3979.5|3978.5|3980|3978.5|3980|3978.5|3979.5|3978.5|0
1630917540000|2021-09-06 08:39:00|3979.5|3979|3980|3978.5|3980|3979|3979.5|3978.5|98
1630917550000|2021-09-06 08:39:10|3979.5|3979|3979.5|3978.5|3979.5|3979|3979.5|3978.5|24
1630917560000|2021-09-06 08:39:20|3980|3979|3980|3979|3980|3979.5|3979.5|3979|338
1630917590000|2021-09-06 08:39:50|3980.5|3979.5|3980.5|3979.5|3981|3980|3980|3979.5|1002
1630917600000|2021-09-06 08:40:00||3980||3980||3980||3980|0
1630917610000|2021-09-06 08:40:10|||||||||59
1630917620000|2021-09-06 08:40:20|3980|3979.5|3980.5|3979.5|3980.5|3979.5|3980|3979.5|1109
1630917660000|2021-09-06 08:41:00|3980|3979|3979|3978|3980.5|3979.5|3979|3978|2058
1630917670000|2021-09-06 08:41:10|3978.5|3977.5|3979|3978|3979.5|3978.5|3978|3977|1138
1630917680000|2021-09-06 08:41:20||3978.5||3978.5||3978.5||3978.5|245
1630917690000|2021-09-06 08:41:30|3979.5|3979|3979.5|3978.5|3980|3979|3979|3978.5|411
1630917700000|2021-09-06 08:41:40|3979|3978|3979|3978|3979|3978|3979|3978|500
1630917710000|2021-09-06 08:41:50|3979.5|3978.5|3979.5|3978.5|3979.5|3978.5|3979.5|3978.5|0
1630917720000|2021-09-06 08:42:00|3980|3979|3980|3979|3980|3979.5|3979.5|3979|679
1630917740000|2021-09-06 08:42:20|3979.5||3980||3980||3979.5||350
1630917750000|2021-09-06 08:42:30|3980.5|3979.5|3980|3979.5|3980.5|3979.5|3980|3979|896
1630917760000|2021-09-06 08:42:40|3980.5||3980||3980.5||3980||0
1630917770000|2021-09-06 08:42:50|3980.5||3980.5||3980.5||3980||20
1630917780000|2021-09-06 08:43:00|3980|3979|3980|3979|3980|3979|3979.5|3979|580
1630917820000|2021-09-06 08:43:40|3979.5|3978.5|3979.5|3978.5|3979.5|3978.5|3979.5|3978.5|966
1630917830000|2021-09-06 08:43:50|3979|3979|3980|3979|3980|3979|3979|3978.5|406
1630917840000|2021-09-06 08:44:00|||||||||18
1630917850000|2021-09-06 08:44:10|3980.5|3979.5|3981|3979.5|3981|3980|3980.5|3979.5|220
1630917870000|2021-09-06 08:44:30|3980.5|3979|3979|3978.5|3980.5|3979|3979|3978.5|802
1630917880000|2021-09-06 08:44:40|3979.5|3979|3979.5|3978.5|3979.5|3979|3979.5|3978.5|12
1630917910000|2021-09-06 08:45:10||3979||3978.5||3979||3978.5|141
1630917930000|2021-09-06 08:45:30|3979|3979|3979.5|3978.5|3979.5|3979|3979|3978.5|321
1630917940000|2021-09-06 08:45:40|3980|3979|3980|3979|3980|3979|3980|3978.5|307
1630917950000|2021-09-06 08:45:50|3979.5|3978.5|3979.5|3978.5|3979.5|3978.5|3979|3978.5|725
1630917960000|2021-09-06 08:46:00|3978.5|3978|3977.5|3976.5|3978.5|3978|3977|3976.5|2858
1630917970000|2021-09-06 08:46:10|3978|3977|3978.5|3977.5|3978.5|3977.5|3978|3976.5|12
1630917980000|2021-09-06 08:46:20||3977||3977||3977||3977|0
1630917990000|2021-09-06 08:46:30|3978|3976.5|3978|3976.5|3978|3976.5|3977.5|3976.5|0
1630918000000|2021-09-06 08:46:40|3977.5||3977.5||3977.5||3977.5||250
1630918010000|2021-09-06 08:46:50|3978|3977|3977.5|3977|3978|3977|3977.5|3977|206
1630918020000|2021-09-06 08:47:00|3978|3977.5|3978|3977|3978|3977.5|3978|3977|132
1630918030000|2021-09-06 08:47:10||3977.5||3977||3977.5||3977|0
1630918040000|2021-09-06 08:47:20|3977.5||3978||3978||3977.5||487
1630918070000|2021-09-06 08:47:50|3977.5||3977.5||3977.5||3977.5||0
1630918080000|2021-09-06 08:48:00|3977|3976.5|3977.5|3976.5|3977.5|3977|3977|3976.5|511
1630918090000|2021-09-06 08:48:10|3978|3977|3978|3977|3978|3977.5|3978|3977|697
1630918100000|2021-09-06 08:48:20|||||||||5
1630918110000|2021-09-06 08:48:30||3976.5||3976.5||3976.5||3976.5|0
1630918120000|2021-09-06 08:48:40|3977.5||3977.5||3977.5||3977.5||74
1630918130000|2021-09-06 08:48:50|3978|3977|3978|3977|3978|3977|3978|3977|0
1630918140000|2021-09-06 08:49:00|3977.5|3976.5|3978|3976.5|3978|3976.5|3977.5|3976.5|13
1630918150000|2021-09-06 08:49:10|3978.5|3977.5|3978.5|3977|3978.5|3978|3978|3976.5|4078
1630918160000|2021-09-06 08:49:20|3979|3977.5|3979.5|3979|3979.5|3979|3979|3977.5|1815
1630918170000|2021-09-06 08:49:30|3980||3980.5||3980.5||3980||136
1630918180000|2021-09-06 08:49:40|3980|3979.5|3980|3979.5|3980.5|3980|3980|3979.5|342
1630918190000|2021-09-06 08:49:50|3980.5|3980|3980.5|3980|3980.5|3980|3980|3979.5|965
1630918200000|2021-09-06 08:50:00|3980|3979.5|3980.5|3979.5|3980.5|3979.5|3980|3979.5|575
1630918220000|2021-09-06 08:50:20|3981|3980|3981|3980|3981|3980|3980.5|3980|404
1630918240000|2021-09-06 08:50:40|3981.5|3980.5|3981|3980|3981.5|3980.5|3981|3980|243
1630918250000|2021-09-06 08:50:50|3981.5||3981.5||3981.5||3981.5||0
1630918260000|2021-09-06 08:51:00||3980.5||3981||3981||3980.5|484
1630918270000|2021-09-06 08:51:10|3982|3980.5|3981.5|3980|3982|3981.5|3981.5|3980|399
1630918280000|2021-09-06 08:51:20|3981|3980.5|3981|3979.5|3981|3980.5|3980|3979.5|4134
1630918300000|2021-09-06 08:51:40|||||||||64
1630918310000|2021-09-06 08:51:50|3980.5||3980.5||3980.5||3980||387
1630918340000|2021-09-06 08:52:20|||||||||273
1630918350000|2021-09-06 08:52:30|3980||3980.5||3980.5||3980||760
1630918370000|2021-09-06 08:52:50|3980|3979|3980|3979|3980.5|3979|3979.5|3979|945
1630918380000|2021-09-06 08:53:00|3980.5|3980|3980.5|3979.5|3980.5|3980|3980.5|3979.5|254
1630918410000|2021-09-06 08:53:30|3981|3980|3982|3980.5|3982|3980.5|3981|3980|397
1630918430000|2021-09-06 08:53:50|3981.5||3982||3982||3981.5||140
1630918440000|2021-09-06 08:54:00|3981.5||3982||3982||3981.5||1
1630918460000|2021-09-06 08:54:20|3981.5|3981|3982|3981.5|3982|3981.5|3981.5|3981|170
1630918470000|2021-09-06 08:54:30|3981.5|3981|3982.5|3981|3982.5|3981.5|3981.5|3981|872
1630918480000|2021-09-06 08:54:40|3983|3981.5|3983|3982|3984|3982.5|3983|3981|147
1630918490000|2021-09-06 08:54:50|3983.5|3981.5|3982.5|3981.5|3983.5|3981.5|3982.5|3981.5|122
1630918500000|2021-09-06 08:55:00|3982||3982.5||3982.5||3982||0
1630918510000|2021-09-06 08:55:10|3982|3981|3981.5|3981|3982|3981|3981.5|3981|838
1630918520000|2021-09-06 08:55:20|3982||3982||3982||3982||0
1630918530000|2021-09-06 08:55:30||3981.5||3981.5||3981.5||3981.5|62
1630918540000|2021-09-06 08:55:40|3982.5|3982|3982.5|3981.5|3983|3982|3982.5|3981.5|89
1630918550000|2021-09-06 08:55:50|3982|3981|3981.5|3980.5|3982|3981|3981.5|3980.5|1070
1630918560000|2021-09-06 08:56:00|3981|3980|3980.5|3979.5|3981|3980|3980.5|3979.5|1025
1630918570000|2021-09-06 08:56:10|3981|3980|3981|3980|3981|3980.5|3980.5|3980|323
1630918580000|2021-09-06 08:56:20|3980.5|3979.5|3980.5|3980|3980.5|3980|3980.5|3979.5|350
1630918590000|2021-09-06 08:56:30||3979.5||3979.5||3979.5||3979.5|100
1630918610000|2021-09-06 08:56:50|||||||||110
1630918620000|2021-09-06 08:57:00|3980|3979|3979.5|3979|3980|3979|3979.5|3978.5|709
1630918630000|2021-09-06 08:57:10|||||||||45
1630918640000|2021-09-06 08:57:20|3979|3978.5|3980.5|3980|3980.5|3980|3979|3978.5|1497
1630918660000|2021-09-06 08:57:40|3981|3979.5|3980.5|3979.5|3981|3979.5|3980|3979.5|159
1630918670000|2021-09-06 08:57:50|||||||||26
1630918680000|2021-09-06 08:58:00|||||||||99
1630918690000|2021-09-06 08:58:10|||||||||100
1630918700000|2021-09-06 08:58:20|3981|3980|3981|3980|3981.5|3980.5|3981|3980|118
1630918710000|2021-09-06 08:58:30|3980.5|3979.5|3980|3979|3981|3980|3979.5|3979|1742
1630918720000|2021-09-06 08:58:40|3980.5|3979.5|3980.5|3979.5|3980.5|3979.5|3980|3979|403
1630918750000|2021-09-06 08:59:10|||||||||68
1630918780000|2021-09-06 08:59:40|||||||||1700
1630918790000|2021-09-06 08:59:50|3980|3979|3980|3979|3980|3979|3980|3979|692
1630918810000|2021-09-06 09:00:10|3980.5|3979.5|3981|3980|3981|3980|3980.5|3979.5|847
1630918820000|2021-09-06 09:00:20|3981.5|3980.5|3982.5|3981|3982.5|3981.5|3981.5|3980.5|358
1630918830000|2021-09-06 09:00:30|3982||3982||3982||3982||225
1630918840000|2021-09-06 09:00:40|3981.5|3980.5|3981.5|3980.5|3981.5|3980.5|3981.5|3980.5|326
1630918860000|2021-09-06 09:01:00|3982|3981|3982.5|3981|3982.5|3981|3982|3981|110
1630918870000|2021-09-06 09:01:10|3982||3982.5||3982.5||3982||0
1630918880000|2021-09-06 09:01:20|3983|3981.5|3983|3982|3983|3982|3983|3981.5|94
1630918890000|2021-09-06 09:01:30|3983.5|3982.5|3983.5|3982.5|3983.5|3982.5|3983.5|3982.5|77
1630918900000|2021-09-06 09:01:40||3983||3982||3983||3982|261
1630918920000|2021-09-06 09:02:00||3982.5||3982.5||3982.5||3982.5|193
1630918930000|2021-09-06 09:02:10|3983|3982|3983|3982|3983.5|3982.5|3983|3982|100
1630918940000|2021-09-06 09:02:20|3983.5||3983.5||3983.5||3983.5||0
1630918960000|2021-09-06 09:02:40|3983|3982.5|3983|3982|3983|3982.5|3983|3982|301
1630918970000|2021-09-06 09:02:50|3983.5|3982.5|3983.5|3982.5|3983.5|3982.5|3983|3982|1169
1630918980000|2021-09-06 09:03:00|3983|3983|3984.5|3983.5|3984.5|3983.5|3983|3982.5|330
1630919010000|2021-09-06 09:03:30|3985|3984|3985|3984|3985|3984|3985|3984|253
1630919020000|2021-09-06 09:03:40|3984.5|3983.5|3984|3983|3984.5|3984|3984|3983|2436
1630919050000|2021-09-06 09:04:10||3983.5||3983.5||3983.5||3983|50
1630919060000|2021-09-06 09:04:20||3983||3983||3983||3983|100
1630919080000|2021-09-06 09:04:40|3983.5|3982.5|3981|3980|3983.5|3982.5|3981|3980|5644
1630919090000|2021-09-06 09:04:50|3981.5|3980.5|3981.5|3980.5|3981.5|3981|3980.5|3980|772
1630919100000|2021-09-06 09:05:00|||||||||100
1630919110000|2021-09-06 09:05:10|3982|3981.5|3982|3981|3982|3981.5|3981.5|3981|792
1630919130000|2021-09-06 09:05:30|3982.5|3981.5|3982.5|3981.5|3982.5|3982|3982.5|3981|160
1630919140000|2021-09-06 09:05:40|3982|3981|3982|3981|3982|3981|3982|3981|197
1630919150000|2021-09-06 09:05:50|||||||||498
1630919160000|2021-09-06 09:06:00|3981.5|3980.5|3981.5|3980.5|3981.5|3981|3981.5|3980.5|4
1630919170000|2021-09-06 09:06:10|3982|3981|3982|3981|3982|3981|3982|3980.5|0
1630919200000|2021-09-06 09:06:40|3981.5|3980.5|3981.5|3980|3981.5|3980.5|3981|3980|805
1630919210000|2021-09-06 09:06:50|3982|3980.5|3981.5|3980.5|3982|3981|3981.5|3980.5|69
1630919220000|2021-09-06 09:07:00|||||||||830
1630919230000|2021-09-06 09:07:10||3981||3980.5||3981||3980.5|600
1630919240000|2021-09-06 09:07:20|3981|3981|3981|3980.5|3981|3981|3981|3980.5|593
1630919250000|2021-09-06 09:07:30|3981.5|3981|3981|3980|3982|3981|3981|3980|796
1630919260000|2021-09-06 09:07:40|3981.5|3980.5|3981.5|3980.5|3981.5|3980.5|3981.5|3980.5|49
1630919280000|2021-09-06 09:08:00|3982|3981|3982|3980.5|3982|3981|3982|3980.5|0
1630919290000|2021-09-06 09:08:10||3981||3980.5||3981||3980.5|8
1630919300000|2021-09-06 09:08:20|3981.5||3981.5||3981.5||3981.5||0
1630919320000|2021-09-06 09:08:40|3981||3981.5||3981.5||3981||160
1630919330000|2021-09-06 09:08:50|3981||3981||3981||3981||37
1630919340000|2021-09-06 09:09:00|3981.5||3981.5||3981.5||3981.5||3
1630919350000|2021-09-06 09:09:10|3981|3980|3981|3980|3981.5|3980|3981|3980|1042
1630919360000|2021-09-06 09:09:20|3981.5|3980.5|3981.5|3980.5|3981.5|3980.5|3981|3980.5|422
1630919370000|2021-09-06 09:09:30|3981|3980|3980|3979|3981|3980|3980|3979|703
1630919380000|2021-09-06 09:09:40|3980.5|3979.5|3980.5|3979.5|3980.5|3980|3980.5|3979.5|200
1630919410000|2021-09-06 09:10:10|3980|3979|3980.5|3979.5|3980.5|3979.5|3979.5|3978.5|408
1630919440000|2021-09-06 09:10:40||3980||3980||3980||3979.5|0
1630919450000|2021-09-06 09:10:50||3979.5||3979.5||3979.5||3979.5|0
1630919460000|2021-09-06 09:11:00|3981|3980|3981|3980|3981|3980.5|3981|3980|552
1630919480000|2021-09-06 09:11:20||3979.5||3979.5||3979.5||3979.5|0
1630919490000|2021-09-06 09:11:30|3981.5|3980|3981.5|3980.5|3981.5|3981|3981.5|3980|72
1630919530000|2021-09-06 09:12:10|||||||||2
1630919560000|2021-09-06 09:12:40|3982|3981|3982|3981|3982.5|3981.5|3982|3981|257
1630919570000|2021-09-06 09:12:50|3981.5|3980.5|3981.5|3980.5|3982|3980.5|3981.5|3980.5|923
1630919580000|2021-09-06 09:13:00|3981|3981|3981|3980|3981|3981|3980.5|3980|318
1630919590000|2021-09-06 09:13:10||3980.5||3980.5||3980.5||3980.5|0
1630919600000|2021-09-06 09:13:20||3980||3980||3980||3980|90
1630919620000|2021-09-06 09:13:40|3981.5|3980.5|3982|3981.5|3982|3981.5|3981.5|3980.5|1079
1630919630000|2021-09-06 09:13:50|3982.5|3981|3982|3981|3982.5|3981|3982|3981|405
1630919640000|2021-09-06 09:14:00|3982.5||3982.5||3982.5||3982.5||0
1630919650000|2021-09-06 09:14:10|3982|3981.5|3982|3980.5|3982|3981.5|3981.5|3980.5|2167
1630919670000|2021-09-06 09:14:30|||||||||200
1630919680000|2021-09-06 09:14:40|3981.5||3981.5||3981.5||3981||0
1630919700000|2021-09-06 09:15:00|||||||||25
1630919710000|2021-09-06 09:15:10|3982|3981|3982.5|3981|3982.5|3981.5|3981.5|3981|458
1630919720000|2021-09-06 09:15:20|3982||3982.5||3982.5||3982||0
1630919730000|2021-09-06 09:15:30|3982||3982.5||3982.5||3982||0
1630919740000|2021-09-06 09:15:40|3982||3981.5||3982||3981.5||307
1630919750000|2021-09-06 09:15:50|3981|3980.5|3981|3980.5|3981.5|3980.5|3981|3980|1373
1630919760000|2021-09-06 09:16:00|3980.5|3980|3980.5|3980|3980.5|3980|3980.5|3980|50
1630919770000|2021-09-06 09:16:10|3981|3980.5|3981.5|3980.5|3981.5|3980.5|3981|3980.5|166
1630919790000|2021-09-06 09:16:30|||||||||539
1630919800000|2021-09-06 09:16:40|||||||||368
1630919810000|2021-09-06 09:16:50||3981||3981||3981||3981|90
1630919820000|2021-09-06 09:17:00|3982|3981.5|3982.5|3981.5|3982.5|3982|3982|3981.5|418
1630919830000|2021-09-06 09:17:10|3982||3982.5||3982.5||3982||267
1630919880000|2021-09-06 09:18:00|3982||3982||3982||3982||0
1630919890000|2021-09-06 09:18:10|3982.5||3982.5||3982.5||3982.5||0
1630919910000|2021-09-06 09:18:30|3982|3981|3981|3980|3982|3981|3981|3980|2044
1630920020000|2021-09-06 09:20:20|||||||||300
1630920030000|2021-09-06 09:20:30|3980.5||3980.5||3980.5||3980.5||631
1630920040000|2021-09-06 09:20:40|3981|3979.5|3981|3980|3981|3980.5|3981|3979.5|711
1630920060000|2021-09-06 09:21:00|3981.5|3980.5|3982.5|3981.5|3983.5|3982.5|3981|3980.5|1938
1630920070000|2021-09-06 09:21:10|3982||3982||3982||3982||50
1630920080000|2021-09-06 09:21:20|3982.5||3982.5||3982.5||3982.5||0
1630920100000|2021-09-06 09:21:40|3982||3982.5||3982.5||3982||1
1630920120000|2021-09-06 09:22:00|3983|3982|3982.5|3982|3983|3982.5|3982.5|3982|783
1630920130000|2021-09-06 09:22:10|3983|3982.5|3983.5|3982.5|3983.5|3983|3983|3982.5|525
1630920140000|2021-09-06 09:22:20|3984|3983|3984|3983.5|3984|3983.5|3984|3982.5|358
1630920150000|2021-09-06 09:22:30|3983.5|3983|3983.5|3983|3984|3983|3983.5|3982.5|544
1630920160000|2021-09-06 09:22:40|3984|3982.5|3983.5|3983|3984|3983|3983.5|3982.5|285
1630920170000|2021-09-06 09:22:50|3984|3982.5|3983.5|3982.5|3984|3982.5|3983|3982.5|1113
1630920180000|2021-09-06 09:23:00|3984|3982|3983|3982|3984|3982.5|3983|3982|1408
1630920210000|2021-09-06 09:23:30|||||||||265
1630920220000|2021-09-06 09:23:40|||||||||265
1630920240000|2021-09-06 09:24:00|3983.5|3982.5|3984|3982.5|3984|3983|3983.5|3982.5|93
1630920260000|2021-09-06 09:24:20||3983||3983||3983||3983|0
1630920270000|2021-09-06 09:24:30|3984.5|3983.5|3984|3983|3984.5|3983.5|3984|3983|0
1630920330000|2021-09-06 09:25:30|3984.5|3983.5|3985.5|3984|3985.5|3984.5|3984.5|3983.5|737
1630920340000|2021-09-06 09:25:40|3985|3984.5|3985.5|3984.5|3985.5|3984.5|3985|3984.5|0
1630920350000|2021-09-06 09:25:50|3985|3984|3984.5|3983|3985|3984.5|3984|3983|2207
1630920360000|2021-09-06 09:26:00|3984||3984||3984||3984||2489
1630920370000|2021-09-06 09:26:10|3983.5|3982.5|3983|3982.5|3983.5|3983|3983|3982|1010
1630920380000|2021-09-06 09:26:20|3983.5||3983.5||3983.5||3983.5||13
1630920390000|2021-09-06 09:26:30|||||||||230
1630920410000|2021-09-06 09:26:50|3984|3983|3984.5|3983.5|3984.5|3983.5|3984|3983|185
1630920420000|2021-09-06 09:27:00|3984|3983|3983.5|3982.5|3984.5|3983|3983.5|3982.5|155
1630920430000|2021-09-06 09:27:10|3984||3984||3984||3984||0
1630920450000|2021-09-06 09:27:30||3983||3983||3983.5||3983|0
1630920460000|2021-09-06 09:27:40|3984.5|3983.5|3985|3984|3985|3984|3984.5|3983.5|631
1630920470000|2021-09-06 09:27:50|3984.5|3983.5|3984.5|3983.5|3984.5|3983.5|3984.5|3983.5|0
1630920480000|2021-09-06 09:28:00|3985|3984|3984|3983.5|3985|3984|3984|3983.5|564
1630920490000|2021-09-06 09:28:10|3984.5||3984.5||3984.5||3984.5||0
1630920530000|2021-09-06 09:28:50|3985|3984|3985|3984|3985|3984|3985|3984|0
1630920540000|2021-09-06 09:29:00|3984.5|3983.5|3984.5|3983.5|3984.5|3983.5|3984|3983.5|620
1630920550000|2021-09-06 09:29:10|3984|3983|3984|3983|3984.5|3983.5|3983.5|3982.5|1220
1630920560000|2021-09-06 09:29:20|3983.5|3982.5|3983.5|3982.5|3983.5|3982.5|3983.5|3982.5|143
1630920570000|2021-09-06 09:29:30|3984|3983|3984|3983|3984|3983|3983.5|3983|726
1630920580000|2021-09-06 09:29:40|3983.5||3983.5||3983.5||3983.5||536
1630920590000|2021-09-06 09:29:50|3983|3982.5|3983|3982|3983.5|3983|3983|3982|1016
1630920600000|2021-09-06 09:30:00|3982.5|3982.5|3983.5|3982.5|3983.5|3983|3982.5|3982.5|1441
1630920610000|2021-09-06 09:30:10|3984|3983|3984|3983|3984|3983.5|3984|3983|562
1630920620000|2021-09-06 09:30:20||3982.5||3983||3983||3982.5|0
1630920640000|2021-09-06 09:30:40|3983.5||3983.5||3983.5||3983.5||0
1630920650000|2021-09-06 09:30:50|||||||||10
1630920660000|2021-09-06 09:31:00|3984||3984||3984||3983.5||0
1630920680000|2021-09-06 09:31:20|3983.5||3984||3984||3983.5||100
1630920730000|2021-09-06 09:32:10|3983.5||3983.5||3983.5||3983.5||240
1630920740000|2021-09-06 09:32:20|3984||3984||3984||3984||156
1630920750000|2021-09-06 09:32:30|||||||||14
1630920760000|2021-09-06 09:32:40|3983.5||3983.5||3983.5||3983.5||0
1630920770000|2021-09-06 09:32:50|3983|3982.5|3983.5|3983|3983.5|3983|3983|3982.5|1319
1630920780000|2021-09-06 09:33:00|3983|3982.5|3983.5|3982.5|3983.5|3983|3983|3982.5|809
1630920790000|2021-09-06 09:33:10|3983|3982|3983|3982.5|3983|3982.5|3983|3982|1005
1630920810000|2021-09-06 09:33:30|||||||||95
1630920840000|2021-09-06 09:34:00|||||||||638
1630920860000|2021-09-06 09:34:20|3982.5|3982|3983|3982|3983|3982|3982.5|3982|261
1630920880000|2021-09-06 09:34:40|3982.5||3983||3983||3982.5||94
1630920890000|2021-09-06 09:34:50|3982.5|3981.5|3981|3980|3982.5|3981.5|3981|3980|1951
1630920900000|2021-09-06 09:35:00|3980.5|3979.5|3980.5|3979.5|3981|3980|3980.5|3979.5|198
1630920920000|2021-09-06 09:35:20|3981|3980|3981|3980|3981|3980.5|3980.5|3979.5|499
1630920930000|2021-09-06 09:35:30|3980.5|3979.5|3980|3979|3980.5|3979.5|3980|3979|0
1630920960000|2021-09-06 09:36:00|3979.5||3980||3980||3979.5||111
1630920970000|2021-09-06 09:36:10|3980.5|3979.5|3980.5|3980|3981|3980|3980.5|3979.5|1983
1630920990000|2021-09-06 09:36:30|||||||||103
1630921000000|2021-09-06 09:36:40|3980|3979.5|3980|3979.5|3980|3979.5|3980|3979.5|190
1630921010000|2021-09-06 09:36:50|3980.5|3980|3980.5|3979.5|3980.5|3980|3980.5|3979.5|1287
1630921020000|2021-09-06 09:37:00|3981|3980|3981|3980.5|3981|3980.5|3981|3979.5|6114
1630921030000|2021-09-06 09:37:10|3981.5|3981|3982|3981|3982|3981|3981.5|3981|128
1630921040000|2021-09-06 09:37:20|3981.5|3980.5|3982|3980.5|3982|3980.5|3981.5|3980.5|0
1630921050000|2021-09-06 09:37:30|3982.5|3981|3982.5|3981.5|3982.5|3981.5|3982.5|3981|126
1630921080000|2021-09-06 09:38:00|3982|3981|3982|3981|3982|3981|3982|3981|820
1630921090000|2021-09-06 09:38:10|3982.5|3981.5|3982|3981|3982.5|3981.5|3981.5|3981|1899
1630921100000|2021-09-06 09:38:20|3982.5|3981.5|3982|3981.5|3982.5|3981.5|3982|3981|34
1630921110000|2021-09-06 09:38:30|3982.5|3982|3982.5|3981.5|3982.5|3982|3982.5|3981.5|356
1630921120000|2021-09-06 09:38:40|3982||3982.5||3982.5||3982||90
1630921140000|2021-09-06 09:39:00|3982||3982||3982||3982||63
1630921150000|2021-09-06 09:39:10|||||||||500
1630921160000|2021-09-06 09:39:20|3981.5|3981|3981.5|3980.5|3982|3981|3981.5|3980.5|2636
1630921170000|2021-09-06 09:39:30|3981|3980|3981|3980|3981.5|3980.5|3980.5|3980|2801
1630921180000|2021-09-06 09:39:40|3980.5||3980.5||3980.5||3980.5||0
1630921190000|2021-09-06 09:39:50|3980|3979.5|3980|3979.5|3980.5|3979.5|3980|3979.5|1125
1630921200000|2021-09-06 09:40:00|3980.5|3980|3980.5|3979.5|3980.5|3980|3980.5|3979.5|29
1630921210000|2021-09-06 09:40:10|||||||||162
1630921220000|2021-09-06 09:40:20|||||||||80
1630921230000|2021-09-06 09:40:30|||||||||375
1630921240000|2021-09-06 09:40:40|3980|3980|3980.5|3980|3980.5|3980|3980|3979.5|725
1630921250000|2021-09-06 09:40:50|3981|3980.5|3981|3980|3981|3980.5|3980.5|3980|951
1630921270000|2021-09-06 09:41:10|||||||||110
1630921290000|2021-09-06 09:41:30|3980.5||3980.5||3980.5||3980.5||172
1630921310000|2021-09-06 09:41:50|3980|3979.5|3979|3978|3980|3979.5|3979|3978|2071
1630921320000|2021-09-06 09:42:00|3979.5|3978.5|3980|3979|3980|3979|3979|3978|223
1630921330000|2021-09-06 09:42:10|3979.5|3978.5|3980|3978.5|3980|3979|3979.5|3978.5|0
1630921340000|2021-09-06 09:42:20|3979.5|3978|3979|3978|3979.5|3978|3979|3978|0
1630921350000|2021-09-06 09:42:30|3979.5||3979.5||3979.5||3979.5||0
1630921360000|2021-09-06 09:42:40|3979||3979||3979||3979||0
1630921370000|2021-09-06 09:42:50|3978.5|3977.5|3978|3977|3978.5|3977.5|3978|3977|583
1630921380000|2021-09-06 09:43:00|3978.5|3977.5|3979|3978|3979|3978|3978.5|3977|1413
1630921390000|2021-09-06 09:43:10|||||||||165
1630921400000|2021-09-06 09:43:20|3979.5|3978.5|3979|3978|3979.5|3978.5|3979|3978|859
1630921410000|2021-09-06 09:43:30|3979.5|3978.5|3979.5|3978.5|3979.5|3978.5|3979|3978.5|239
1630921420000|2021-09-06 09:43:40|3979|3978|3978|3977|3979.5|3978|3978|3977|1408
1630921430000|2021-09-06 09:43:50|3978.5|3977.5|3978.5|3977.5|3978.5|3977.5|3978.5|3977.5|16
1630921440000|2021-09-06 09:44:00|||||||||100
1630921460000|2021-09-06 09:44:20|3978|3977|3979.5|3978.5|3979.5|3978.5|3977.5|3977|3792
1630921470000|2021-09-06 09:44:30|3979|3979|3979|3978.5|3979|3979|3979|3978.5|713
1630921480000|2021-09-06 09:44:40|3979.5||3979.5||3979.5||3979.5||22
1630921490000|2021-09-06 09:44:50|||||||||292
1630921500000|2021-09-06 09:45:00|3980|3979|3980|3979|3980|3979.5|3979.5|3979|1811
1630921520000|2021-09-06 09:45:20|3979.5||3980||3980||3979.5||500
1630921540000|2021-09-06 09:45:40|||||||||249
1630921550000|2021-09-06 09:45:50|3980.5|3979.5|3979|3978|3980.5|3979.5|3979|3978|5774
1630921560000|2021-09-06 09:46:00||3978.5||3978||3978.5||3978|1031
1630921580000|2021-09-06 09:46:20|3978.5|3977.5|3979|3978|3979|3978.5|3978|3977.5|2148
1630921590000|2021-09-06 09:46:30|3979.5|3978.5|3979.5|3978.5|3979.5|3978.5|3979|3978.5|1478
1630921600000|2021-09-06 09:46:40|3979||3980||3980||3979||349
1630921610000|2021-09-06 09:46:50|3979.5|3978|3979|3978.5|3979.5|3978.5|3978.5|3978|1295
1630921620000|2021-09-06 09:47:00|3979.5||3979||3979.5||3979||113
1630921630000|2021-09-06 09:47:10|3979.5||3979.5||3979.5||3979.5||0
1630921650000|2021-09-06 09:47:30|3979|3978|3978.5|3978|3979|3978|3978|3977.5|1260
1630921660000|2021-09-06 09:47:40|3978|3977.5|3978|3977.5|3978.5|3977.5|3978|3977.5|2185
1630921670000|2021-09-06 09:47:50|3978.5||3978||3978.5||3978||60
1630921680000|2021-09-06 09:48:00|3978.5|3978|3979|3978|3979|3978.5|3978.5|3978|1141
1630921690000|2021-09-06 09:48:10|3979.5||3979||3979.5||3979||0
1630921700000|2021-09-06 09:48:20|||||||||30
1630921730000|2021-09-06 09:48:50|3979.5|3978.5|3979.5|3978|3979.5|3978.5|3979.5|3978|307
1630921740000|2021-09-06 09:49:00||3978.5||3978.5||3978.5||3978.5|0
1630921750000|2021-09-06 09:49:10|3979|3978|3979.5|3978.5|3979.5|3979|3978|3977.5|6353
1630921770000|2021-09-06 09:49:30|3979|3979|3979.5|3978.5|3979.5|3979|3979|3978.5|100
1630921780000|2021-09-06 09:49:40|3979|3979|3980|3979|3980|3979.5|3979|3979|931
1630921790000|2021-09-06 09:49:50|3980.5|3979.5|3981.5|3980.5|3982|3980.5|3980.5|3979.5|1007
1630921800000|2021-09-06 09:50:00|3982|3981|3982|3981|3982.5|3981.5|3981.5|3981|1365
1630921810000|2021-09-06 09:50:10|3982.5||3982.5||3982.5||3982||0
1630921840000|2021-09-06 09:50:40|3983|3981.5|3983|3982|3983.5|3983|3982|3981.5|1729
1630921850000|2021-09-06 09:50:50|3982.5|3982.5|3983.5|3982.5|3983.5|3982.5|3982.5|3982.5|41
1630921880000|2021-09-06 09:51:20||3983||3983||3983||3982.5|68
1630921890000|2021-09-06 09:51:30||3982.5||3982.5||3983||3982.5|202
1630921900000|2021-09-06 09:51:40|3983||3983.5||3983.5||3983||0
1630921930000|2021-09-06 09:52:10|||||||||83
1630921950000|2021-09-06 09:52:30|3983||3983||3983||3983||23
1630921960000|2021-09-06 09:52:40|3982.5|3982|3982.5|3981.5|3983|3982|3982|3981.5|2313
1630921970000|2021-09-06 09:52:50|3983|3982|3983.5|3982.5|3983.5|3983|3983|3982|740
1630921980000|2021-09-06 09:53:00|||||||||100
1630922000000|2021-09-06 09:53:20|3983|3982|3982.5|3981.5|3983|3982|3982.5|3981.5|1585
1630922010000|2021-09-06 09:53:30|3983|3982|3983.5|3982.5|3983.5|3982.5|3983|3982|273
1630922020000|2021-09-06 09:53:40|3983|3982|3983.5|3982|3983.5|3982|3983|3982|0
1630922030000|2021-09-06 09:53:50|3983||3983.5||3983.5||3983||144
1630922040000|2021-09-06 09:54:00|3984|3982.5|3984|3983|3984|3983.5|3983.5|3982.5|374
1630922070000|2021-09-06 09:54:30|3985|3983.5|3985|3984|3985|3984|3984.5|3983.5|197
1630922080000|2021-09-06 09:54:40|3985.5|3984.5|3986|3985|3986|3985|3985.5|3984.5|775
1630922090000|2021-09-06 09:54:50|3986.5||3986||3986.5||3986||355
1630922100000|2021-09-06 09:55:00|3986.5||3986.5||3986.5||3986.5||0
1630922110000|2021-09-06 09:55:10|3986||3986||3986.5||3985.5||224
1630922140000|2021-09-06 09:55:40|3985.5||3986||3986||3985.5||229
1630922160000|2021-09-06 09:56:00||3985.5||3985||3985.5||3985|1020
1630922170000|2021-09-06 09:56:10|3985.5|3984.5|3985|3984|3985.5|3984.5|3985|3984|2413
1630922190000|2021-09-06 09:56:30|3984.5|3984.5|3985|3984|3985|3984.5|3984.5|3984|1761
1630922210000|2021-09-06 09:56:50||3984.5||3984||3984.5||3984|214
1630922220000|2021-09-06 09:57:00|3985.5|3984.5|3986|3985|3986|3985|3985.5|3984.5|469
1630922230000|2021-09-06 09:57:10|3986.5|3985.5|3986|3985.5|3986.5|3985.5|3986|3985.5|70
1630922240000|2021-09-06 09:57:20|3985.5|3985|3985.5|3984.5|3985.5|3985|3985.5|3984.5|1560
1630922270000|2021-09-06 09:57:50|||||||||467
1630922280000|2021-09-06 09:58:00|3985||3985||3985||3985||115
1630922290000|2021-09-06 09:58:10|3984.5|3984|3984|3983.5|3985|3984.5|3984|3983.5|1906
1630922300000|2021-09-06 09:58:20|3984.5||3984||3984.5||3984||53
1630922310000|2021-09-06 09:58:30|||||||||836
1630922320000|2021-09-06 09:58:40||3983||3983||3983||3983|337
1630922330000|2021-09-06 09:58:50|3984.5|3983.5|3984.5|3983.5|3985|3984|3984.5|3983.5|749
1630922340000|2021-09-06 09:59:00|||||||||13
1630922360000|2021-09-06 09:59:20|3985|3984|3984.5|3984|3985|3984|3984.5|3983.5|0
1630922370000|2021-09-06 09:59:30||3983.5||3983.5||3983.5||3983.5|0
1630922380000|2021-09-06 09:59:40||3984||3983.5||3984||3983.5|32
1630922390000|2021-09-06 09:59:50|3984|3984|3984.5|3984|3984.5|3984|3984|3983.5|322
1630922400000|2021-09-06 10:00:00|3985|3983.5|3985|3984|3985|3984|3984.5|3983.5|914
1630922410000|2021-09-06 10:00:10|3985.5|3984.5|3985.5|3984.5|3985.5|3984.5|3985.5|3984|819
1630922420000|2021-09-06 10:00:20||3985||3984.5||3985||3984.5|372
1630922450000|2021-09-06 10:00:50|3985||3985.5||3985.5||3985||0
1630922460000|2021-09-06 10:01:00|3985|3984|3984|3983|3985.5|3984|3984|3983|2600
1630922470000|2021-09-06 10:01:10|3983.5|3982.5|3983.5|3982.5|3983.5|3982.5|3983.5|3982.5|811
1630922490000|2021-09-06 10:01:30|3984|3983|3984|3983|3984|3983|3984|3983|48
1630922500000|2021-09-06 10:01:40|3983.5|3982.5|3984|3982.5|3984|3982.5|3983.5|3982.5|276
1630922560000|2021-09-06 10:02:40|3983.5|3983|3983.5|3982.5|3983.5|3983.5|3983.5|3982.5|1077
1630922580000|2021-09-06 10:03:00|||||||||21
1630922590000|2021-09-06 10:03:10|3983|3982|3982.5|3982|3983|3982|3982.5|3981.5|1248
1630922600000|2021-09-06 10:03:20|3982|3981.5|3981|3980|3982|3981.5|3981|3980|191
1630922610000|2021-09-06 10:03:30|3981.5|3980.5|3982|3981|3982|3981|3981.5|3980|318
1630922620000|2021-09-06 10:03:40||3980.5||3980.5||3980.5||3980.5|0
1630922630000|2021-09-06 10:03:50||3981||3981||3981||3980.5|624
1630922640000|2021-09-06 10:04:00|3982.5|3982|3982.5|3982|3983|3982|3982.5|3981.5|239
1630922650000|2021-09-06 10:04:10|3983|3982.5|3983.5|3982.5|3984|3982.5|3983|3982.5|348
1630922660000|2021-09-06 10:04:20|3984||3984||3984||3983.5||0
1630922670000|2021-09-06 10:04:30|3983.5||3984||3984||3983.5||0
1630922700000|2021-09-06 10:05:00|3983.5|3983|3984|3983|3984|3983.5|3983.5|3983|1292
1630922710000|2021-09-06 10:05:10|3984.5|3983.5|3984.5|3983.5|3985|3984|3984.5|3983.5|438
1630922720000|2021-09-06 10:05:20|3984|3983|3984|3983.5|3984.5|3983.5|3983|3982.5|1234
1630922730000|2021-09-06 10:05:30|3984.5||3984.5||3984.5||3984.5||0
1630922740000|2021-09-06 10:05:40|3985|3984|3985|3984|3985|3984|3985|3984|0
1630922750000|2021-09-06 10:05:50|||||||||110
1630922760000|2021-09-06 10:06:00|3984.5|3983.5|3985|3984|3985|3984|3984|3983.5|878
1630922780000|2021-09-06 10:06:20|3984.5||3985||3985||3984.5||421
1630922800000|2021-09-06 10:06:40|3985.5|3984.5|3985.5|3985|3985.5|3985|3985.5|3984.5|641
1630922820000|2021-09-06 10:07:00|3986|3985.5|3985.5|3984.5|3986|3985.5|3985|3984.5|1802
1630922840000|2021-09-06 10:07:20|||||||||30
1630922860000|2021-09-06 10:07:40|3985||3985.5||3985.5||3985||820
1630922870000|2021-09-06 10:07:50|3986|3985|3985.5|3985|3986|3985.5|3985.5|3985|988
1630922880000|2021-09-06 10:08:00|3986|3985.5|3986|3985|3986|3985.5|3985.5|3985|14
1630922890000|2021-09-06 10:08:10|||||||||100
1630922900000|2021-09-06 10:08:20|3985.5||3986||3986||3985.5||0
1630922920000|2021-09-06 10:08:40|3985.5||3986||3986||3985.5||0
1630922940000|2021-09-06 10:09:00||3985.5||3985||3985.5||3985|86
1630922950000|2021-09-06 10:09:10||3985.5||3985||3985.5||3985|306
1630922970000|2021-09-06 10:09:30|||||||||126
1630922990000|2021-09-06 10:09:50||3985.5||3985.5||3985.5||3985|925
1630923000000|2021-09-06 10:10:00|3985.5|3985|3986.5|3985.5|3986.5|3986|3985|3984.5|2500
1630923010000|2021-09-06 10:10:10|3986||3986.5||3986.5||3986||40
1630923020000|2021-09-06 10:10:20|3986||3986||3986||3986||140
1630923030000|2021-09-06 10:10:30|||||||||277
1630923040000|2021-09-06 10:10:40|3985.5|3985|3985.5|3984.5|3986|3985.5|3985.5|3984.5|1722
1630923080000|2021-09-06 10:11:20|3985|3984|3984.5|3983.5|3985|3984|3984.5|3983.5|271
1630923090000|2021-09-06 10:11:30|3985|3984|3985|3984|3985|3984|3985|3984|341
1630923100000|2021-09-06 10:11:40|3985.5|3984.5|3985.5|3984.5|3985.5|3984.5|3985.5|3984.5|226
1630923110000|2021-09-06 10:11:50|3986|3985|3986|3985|3986|3985.5|3986|3985|150
1630923120000|2021-09-06 10:12:00|3985|3985.5|3985.5|3984.5|3986|3985.5|3985|3984.5|1113
1630923160000|2021-09-06 10:12:40|3986.5|3985|3986|3985.5|3986.5|3985.5|3986|3985|115
1630923170000|2021-09-06 10:12:50|3986.5|3986|3986.5|3986|3986.5|3986|3986|3986|1186
1630923180000|2021-09-06 10:13:00|3987|3986.5|3987|3986|3987|3986.5|3987|3986|262
1630923190000|2021-09-06 10:13:10|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|3987|3986.5|235
1630923210000|2021-09-06 10:13:30|3987||3987.5||3987.5||3987||0
1630923230000|2021-09-06 10:13:50|3987|3986|3986.5|3986|3987.5|3986.5|3986.5|3986|2458
1630923250000|2021-09-06 10:14:10|3987|3985.5|3986|3985|3987|3985.5|3985|3984.5|1397
1630923260000|2021-09-06 10:14:20||3985.5||3985.5||3985.5||3985.5|214
1630923310000|2021-09-06 10:15:10|3986.5|3985|3987.5|3986.5|3987.5|3987|3986.5|3985|1078
1630923320000|2021-09-06 10:15:20|3988||3988||3988||3988||0
1630923340000|2021-09-06 10:15:40|3987.5|3987|3988|3987|3988|3987.5|3987.5|3987|201
1630923360000|2021-09-06 10:16:00|3988.5|3987.5|3989|3988|3989|3988|3988|3987.5|752
1630923370000|2021-09-06 10:16:10|3988.5|3987.5|3988|3987|3989|3987.5|3988|3987|327
1630923380000|2021-09-06 10:16:20|3987.5||3988||3988||3987.5||62
1630923420000|2021-09-06 10:17:00|3987.5||3988||3988||3987.5||63
1630923430000|2021-09-06 10:17:10|3988.5|3987.5|3988.5|3987.5|3988.5|3987.5|3988.5|3987.5|1
1630923440000|2021-09-06 10:17:20|3988|3987|3988|3987|3988|3987|3987.5|3987|577
1630923450000|2021-09-06 10:17:30|||||||||1
1630923470000|2021-09-06 10:17:50|||||||||16
1630923480000|2021-09-06 10:18:00|3988.5|3987.5|3988.5|3987.5|3988.5|3987.5|3988.5|3987.5|0
1630923490000|2021-09-06 10:18:10||3987||3987||3987.5||3987|0
1630923500000|2021-09-06 10:18:20||3987.5||3987.5||3987.5||3987.5|0
1630923510000|2021-09-06 10:18:30|3988||3988.5||3988.5||3988||8
1630923520000|2021-09-06 10:18:40|3988||3988||3988.5||3988||0
1630923530000|2021-09-06 10:18:50|3988.5|3987|3988|3987|3988.5|3987|3987.5|3987|1360
1630923540000|2021-09-06 10:19:00|3988.5|3987.5|3988|3987|3988.5|3987.5|3988|3987|2691
1630923550000|2021-09-06 10:19:10|3988.5|3987.5|3988.5|3987.5|3988.5|3988|3988|3987.5|573
1630923560000|2021-09-06 10:19:20||3988||3987.5||3988||3987.5|0
1630923570000|2021-09-06 10:19:30||3988||3987.5||3988||3987.5|99
1630923580000|2021-09-06 10:19:40||3988||3987.5||3988||3987.5|78
1630923590000|2021-09-06 10:19:50|3988||3988.5||3988.5||3988||150
1630923600000|2021-09-06 10:20:00|3989|3988|3988.5|3988|3989|3988|3988.5|3988|473
1630923610000|2021-09-06 10:20:10|3989||3989||3989||3988.5||150
1630923630000|2021-09-06 10:20:30|3989.5|3988.5|3989.5|3988.5|3989.5|3989|3989|3988.5|1750
1630923640000|2021-09-06 10:20:40|3989||3989.5||3989.5||3989||0
1630923650000|2021-09-06 10:20:50|3990|3989|3990.5|3989|3990.5|3989.5|3990|3989|2127
1630923660000|2021-09-06 10:21:00|3991|3989.5|3992|3991|3992.5|3992|3991|3989.5|5669
1630923670000|2021-09-06 10:21:10|3991.5|3991.5|3991.5|3990.5|3992|3991.5|3991|3990.5|1338
1630923680000|2021-09-06 10:21:20|3992|3991|3992|3991|3992|3991|3991.5|3991|90
1630923700000|2021-09-06 10:21:40|3991.5||3992||3992||3991.5||0
1630923710000|2021-09-06 10:21:50||3991.5||3991||3991.5||3991|370
1630923720000|2021-09-06 10:22:00||3991.5||3991.5||3991.5||3991.5|17
1630923730000|2021-09-06 10:22:10|3992.5||3992.5||3992.5||3992.5||40
1630923740000|2021-09-06 10:22:20|3992|3991|3991.5|3991|3992|3991|3991.5|3991|2456
1630923750000|2021-09-06 10:22:30|3992|3990.5|3991.5|3990.5|3992|3990.5|3991|3990.5|542
1630923760000|2021-09-06 10:22:40|||||||||1
1630923770000|2021-09-06 10:22:50|||||||||26
1630923780000|2021-09-06 10:23:00|3991|3990|3991|3990|3991|3990|3990.5|3990|1252
1630923810000|2021-09-06 10:23:30|3990.5||3990.5||3990.5||3990.5||0
1630923820000|2021-09-06 10:23:40|3990|3989.5|3990.5|3990|3990.5|3990|3990|3989.5|1965
1630923830000|2021-09-06 10:23:50|3991||3991||3991||3991||0
1630923860000|2021-09-06 10:24:20|3990.5|3990.5|3991|3990|3991|3990.5|3990.5|3990|457
1630923870000|2021-09-06 10:24:30|||||||||20
1630923900000|2021-09-06 10:25:00|3990.5||3990.5||3990.5||3990.5||15
1630923910000|2021-09-06 10:25:10|3991|3990.5|3991|3990.5|3991|3990.5|3991|3990.5|140
1630923930000|2021-09-06 10:25:30|||||||||550
1630923970000|2021-09-06 10:26:10|3991.5|3991|3991.5|3990.5|3991.5|3991|3991|3990.5|427
1630923980000|2021-09-06 10:26:20|3992|3991|3992|3991|3992|3991.5|3992|3991|309
1630924060000|2021-09-06 10:27:40|||||||||31
1630924090000|2021-09-06 10:28:10||3991.5||3991||3991.5||3991|1
1630924110000|2021-09-06 10:28:30|3992.5|3991.5|3993|3992|3993|3992|3992|3991.5|1786
1630924120000|2021-09-06 10:28:40|3992.5|3991.5|3993|3992|3993|3992|3992|3991.5|616
1630924130000|2021-09-06 10:28:50|3993.5|3992.5|3994.5|3993.5|3994.5|3993.5|3993|3992.5|2213
1630924140000|2021-09-06 10:29:00|3994|3993|3994.5|3993.5|3994.5|3994|3994|3993|1615
1630924150000|2021-09-06 10:29:10||3994||3993.5||3994||3993.5|714
1630924160000|2021-09-06 10:29:20||3994||3993.5||3994||3993.5|102
1630924200000|2021-09-06 10:30:00|3994|3993|3992.5|3992|3994.5|3993|3992.5|3991.5|3572
1630924210000|2021-09-06 10:30:10|3992|3991.5|3992.5|3991.5|3992.5|3991.5|3992|3991.5|90
1630924270000|2021-09-06 10:31:10|||||||||15
1630924340000|2021-09-06 10:32:20|||||||||252
1630924390000|2021-09-06 10:33:10|3992||3992.5||3992.5||3992||1
1630924410000|2021-09-06 10:33:30|||||||||833
1630924430000|2021-09-06 10:33:50|3992||3992||3992||3992||31
1630924440000|2021-09-06 10:34:00|3992.5|3992|3992.5|3992|3992.5|3992|3992.5|3992|444
1630924450000|2021-09-06 10:34:10||3991.5||3991.5||3991.5||3991.5|0
1630924470000|2021-09-06 10:34:30|||||||||30
1630924520000|2021-09-06 10:35:20|3992|3991|3991.5|3991|3992.5|3991|3991.5|3991|2006
1630924530000|2021-09-06 10:35:30|3992|3991.5|3992|3991|3992|3991.5|3992|3991|782
1630924540000|2021-09-06 10:35:40||3991.5||3991.5||3991.5||3991|815
1630924550000|2021-09-06 10:35:50|3992.5|3992|3992.5|3991.5|3992.5|3992|3992.5|3991.5|175
1630924580000|2021-09-06 10:36:20|3993|3992|3992.5|3991.5|3993|3992.5|3992|3991.5|2438
1630924610000|2021-09-06 10:36:50|3992|3991|3992|3991|3992.5|3991.5|3991.5|3991|2000
1630924630000|2021-09-06 10:37:10|3991.5|3990.5|3991.5|3990|3992|3990.5|3991|3990|1156
1630924640000|2021-09-06 10:37:20|3991|3990.5|3991|3990|3991.5|3990.5|3991|3990|222
1630924670000|2021-09-06 10:37:50|3990.5||3990.5||3990.5||3990.5||0
1630924680000|2021-09-06 10:38:00||3989.5||3989.5||3989.5||3989.5|955
1630924690000|2021-09-06 10:38:10|3991|3990|3991|3990.5|3991|3990.5|3991|3989.5|746
1630924700000|2021-09-06 10:38:20|||||||||233
1630924710000|2021-09-06 10:38:30|3990.5|3990|3990.5|3990|3990.5|3990|3990.5|3990|703
1630924720000|2021-09-06 10:38:40|3991|3990.5|3991|3990|3991|3990.5|3991|3990|116
1630924740000|2021-09-06 10:39:00|||||||||214
1630924750000|2021-09-06 10:39:10|3991.5|3990.5|3991|3990.5|3991.5|3991|3991|3990.5|1265
1630924760000|2021-09-06 10:39:20|3991.5||3991.5||3991.5||3991.5||90
1630924790000|2021-09-06 10:39:50|3991||3991||3991||3991||0
1630924800000|2021-09-06 10:40:00|3991.5|3991|3991.5|3990.5|3991.5|3991|3991.5|3990.5|229
1630924810000|2021-09-06 10:40:10|3991|3990|3991.5|3990|3991.5|3990.5|3990.5|3990|1048
1630924840000|2021-09-06 10:40:40|||||||||64
1630924850000|2021-09-06 10:40:50|3991||3991||3991||3991||0
1630924860000|2021-09-06 10:41:00|3990.5||3990.5||3991||3990.5||86
1630924870000|2021-09-06 10:41:10|3991||3991||3991||3991||0
1630924880000|2021-09-06 10:41:20|3991.5|3990.5|3991.5|3990.5|3991.5|3990.5|3991|3990.5|467
1630924890000|2021-09-06 10:41:30||3991||3990.5||3991||3990.5|411
1630924900000|2021-09-06 10:41:40|3991|3991|3991.5|3991|3991.5|3991|3991|3991|263
1630924920000|2021-09-06 10:42:00||3990.5||3990.5||3990.5||3990.5|94
1630924930000|2021-09-06 10:42:10|||||||||100
1630924950000|2021-09-06 10:42:30|||||||||47
1630924960000|2021-09-06 10:42:40|||||||||44
1630924970000|2021-09-06 10:42:50|3991||3991||3991||3991||1022
1630924980000|2021-09-06 10:43:00|3991.5|3991|3991.5|3990.5|3991.5|3991|3991.5|3990.5|786
1630924990000|2021-09-06 10:43:10|3992|3991|3992|3991.5|3992|3991.5|3992|3991|1030
1630925000000|2021-09-06 10:43:20|3992.5|3992|3993|3992|3993|3992.5|3992.5|3992|203
1630925040000|2021-09-06 10:44:00|||||||||99
1630925060000|2021-09-06 10:44:20|3992.5|3992.5|3992.5|3992|3992.5|3992.5|3992.5|3992|143
1630925080000|2021-09-06 10:44:40|3992|3991.5|3992|3991.5|3992|3991.5|3992|3991.5|1852
1630925090000|2021-09-06 10:44:50|3992.5||3992.5||3992.5||3992.5||770
1630925100000|2021-09-06 10:45:00|3993|3992|3993|3992|3993|3992.5|3993|3992|160
1630925110000|2021-09-06 10:45:10||3991.5||3991.5||3991.5||3991.5|11
1630925120000|2021-09-06 10:45:20|3992.5||3992.5||3992.5||3992.5||0
1630925170000|2021-09-06 10:46:10|3993|3992|3993|3992|3993|3992.5|3993|3991.5|759
1630925200000|2021-09-06 10:46:40|3992.5|3991.5|3992.5|3991.5|3993|3992|3992|3991.5|1733
1630925230000|2021-09-06 10:47:10|||||||||5
1630925320000|2021-09-06 10:48:40|3992|3992|3992.5|3992|3992.5|3992|3992|3992|334
1630925330000|2021-09-06 10:48:50||3991.5||3991.5||3991.5||3991.5|305
1630925360000|2021-09-06 10:49:20||3992||3992||3992||3992|0
1630925370000|2021-09-06 10:49:30|||||||||20
1630925420000|2021-09-06 10:50:20|3993|3992.5|3993|3992.5|3993.5|3993|3992.5|3992|3130
1630925430000|2021-09-06 10:50:30|3993.5||3993.5||3993.5||3993||459
1630925460000|2021-09-06 10:51:00|3994|3993|3994|3993|3994|3993.5|3993.5|3993|861
1630925470000|2021-09-06 10:51:10|3993.5|3993.5|3993.5|3993|3994|3993.5|3993.5|3993|200
1630925480000|2021-09-06 10:51:20|3994||3994||3994||3994||0
1630925490000|2021-09-06 10:51:30|3993.5|3993.5|3993.5|3993|3993.5|3993.5|3993.5|3993|560
1630925510000|2021-09-06 10:51:50|3994|3993.5|3994|3993|3994|3993.5|3993.5|3993|1315
1630925550000|2021-09-06 10:52:30|3994.5|3993.5|3994|3993.5|3994.5|3994|3994|3993.5|763
1630925600000|2021-09-06 10:53:20|3993.5|3993|3993.5|3993|3994|3993.5|3993.5|3993|1873
1630925610000|2021-09-06 10:53:30|||||||||480
1630925620000|2021-09-06 10:53:40|3994|3993.5|3994|3993|3994|3993.5|3993.5|3993|1284
1630925640000|2021-09-06 10:54:00|||||||||2
1630925660000|2021-09-06 10:54:20||3993.5||3993.5||3993.5||3993.5|75
1630925680000|2021-09-06 10:54:40|||||||||29
1630925690000|2021-09-06 10:54:50|3994.5|3994|3994|3993.5|3994.5|3994|3994|3993.5|848
1630925700000|2021-09-06 10:55:00|||||||||187
1630925710000|2021-09-06 10:55:10|3994.5|3994|3994|3993|3994.5|3994|3994|3992.5|2611
1630925720000|2021-09-06 10:55:20|3993.5|3992.5|3993|3992.5|3993.5|3992.5|3993|3992.5|93
1630925730000|2021-09-06 10:55:30|3992.5|3992|3992.5|3992|3993|3992.5|3992.5|3992|1855
1630925740000|2021-09-06 10:55:40|3992|3991.5|3991|3990|3992|3991.5|3991|3990|2590
1630925750000|2021-09-06 10:55:50|3990.5|3989.5|3990|3989|3990.5|3989.5|3990|3989|612
1630925760000|2021-09-06 10:56:00||3989.5||3989||3989.5||3989|0
1630925780000|2021-09-06 10:56:20|3989.5|3988.5|3989.5|3988.5|3989.5|3988.5|3989.5|3988.5|322
1630925790000|2021-09-06 10:56:30||3988||3988||3988||3988|0
1630925800000|2021-09-06 10:56:40|3989||3989||3989||3988.5||493
1630925860000|2021-09-06 10:57:40|3988.5||3988.5||3988.5||3988.5||224
1630925870000|2021-09-06 10:57:50|||||||||64
1630925880000|2021-09-06 10:58:00|3988|3987.5|3988.5|3987.5|3988.5|3988|3988|3987.5|1581
1630925910000|2021-09-06 10:58:30|3988|3987|3988|3987|3988.5|3987|3987.5|3987|389
1630925930000|2021-09-06 10:58:50||3987.5||3987.5||3987.5||3987|236
1630925940000|2021-09-06 10:59:00|3987.5|3987|3987.5|3987|3987.5|3987|3987.5|3987|691
1630925950000|2021-09-06 10:59:10|3987|3986.5|3987.5|3987|3987.5|3987|3987|3986.5|714
1630925960000|2021-09-06 10:59:20|3987|3986.5|3987|3986.5|3987|3986.5|3987|3986.5|0
1630925970000|2021-09-06 10:59:30|||||||||139
1630925980000|2021-09-06 10:59:40|3986.5|3986|3987|3986|3987|3986|3986.5|3985.5|1443
1630925990000|2021-09-06 10:59:50||3986.5||3986.5||3986.5||3986.5|0
1630926000000|2021-09-06 11:00:00|3987.5|3986|3988|3987|3988|3987.5|3987.5|3986|3690
1630926010000|2021-09-06 11:00:10|3988.5|3987.5|3988.5|3987.5|3988.5|3987.5|3988.5|3987.5|657
1630926020000|2021-09-06 11:00:20||3988||3988||3988||3988|174
1630926040000|2021-09-06 11:00:40|3988|3987.5|3987.5|3987|3988|3987.5|3987.5|3987|2696
1630926060000|2021-09-06 11:01:00|3988|3987.5|3988.5|3987.5|3988.5|3987.5|3988|3987|627
1630926080000|2021-09-06 11:01:20|||||||||151
1630926090000|2021-09-06 11:01:30|3989|3988|3988.5|3988|3989|3988|3988.5|3988|253
1630926100000|2021-09-06 11:01:40|3989|3988.5|3989.5|3988.5|3989.5|3989|3989|3988.5|590
1630926110000|2021-09-06 11:01:50|3989||3989.5||3989.5||3989||181
1630926120000|2021-09-06 11:02:00|3989|3989|3989.5|3989|3989.5|3989|3989|3988.5|414
1630926130000|2021-09-06 11:02:10|3990||3990||3990||3990||1063
1630926150000|2021-09-06 11:02:30|||||||||250
1630926160000|2021-09-06 11:02:40|||||||||500
1630926170000|2021-09-06 11:02:50|3989.5||3989.5||3990||3989.5||2
1630926180000|2021-09-06 11:03:00|3990|3989.5|3990|3989.5|3990|3989.5|3989.5|3989|376
1630926190000|2021-09-06 11:03:10|||||||||47
1630926200000|2021-09-06 11:03:20|3989.5|3989|3990|3989|3990|3989|3989.5|3989|3953
1630926240000|2021-09-06 11:04:00|3990.5|3989.5|3990.5|3990|3990.5|3990|3990.5|3989.5|855
1630926250000|2021-09-06 11:04:10|3991|3990.5|3991|3990|3991|3990.5|3991|3990|410
1630926270000|2021-09-06 11:04:30|3990.5||3991||3991||3990.5||100
1630926290000|2021-09-06 11:04:50||3990.5||3990||3990.5||3990|92
1630926300000|2021-09-06 11:05:00|3991.5|3990.5|3992|3991|3992|3991.5|3991|3990.5|1778
1630926310000|2021-09-06 11:05:10|3992.5|3991.5|3992|3991.5|3992.5|3991.5|3992|3991.5|371
1630926320000|2021-09-06 11:05:20|||||||||82
1630926330000|2021-09-06 11:05:30|3992.5|3992|3992.5|3992|3992.5|3992|3992.5|3992|0
1630926340000|2021-09-06 11:05:40|3993|3992.5|3992.5|3992|3993|3992.5|3992.5|3992|493
1630926350000|2021-09-06 11:05:50|3992|3991.5|3992|3991.5|3992.5|3992|3992|3991.5|1781
1630926360000|2021-09-06 11:06:00|||||||||200
1630926370000|2021-09-06 11:06:10|3992.5|3992|3992.5|3991.5|3992.5|3992|3992.5|3991.5|352
1630926380000|2021-09-06 11:06:20|3993|3992|3993|3992|3993|3992.5|3993|3992|262
1630926390000|2021-09-06 11:06:30|3992.5|3991.5|3992.5|3991.5|3992.5|3991.5|3992.5|3991.5|353
1630926400000|2021-09-06 11:06:40|3992||3992||3992||3992||0
1630926410000|2021-09-06 11:06:50|3991.5|3991|3991.5|3991|3992|3991.5|3991|3990.5|2305
1630926440000|2021-09-06 11:07:20|||||||||14
1630926450000|2021-09-06 11:07:30|3991|3990.5|3990.5|3989.5|3991|3990.5|3990.5|3989.5|1227
1630926460000|2021-09-06 11:07:40|||||||||311
1630926470000|2021-09-06 11:07:50||3990||3990||3990||3990|0
1630926480000|2021-09-06 11:08:00|||||||||479
1630926490000|2021-09-06 11:08:10|3991|3990.5|3991.5|3990.5|3991.5|3990.5|3991|3990.5|1626
1630926510000|2021-09-06 11:08:30|||||||||10
1630926550000|2021-09-06 11:09:10|3991|3990|3991|3990|3991|3990.5|3990.5|3990|1646
1630926560000|2021-09-06 11:09:20||3990.5||3990.5||3990.5||3990.5|0
1630926570000|2021-09-06 11:09:30|3991.5||3991||3991.5||3991||478
1630926580000|2021-09-06 11:09:40|||||||||10
1630926590000|2021-09-06 11:09:50|3991.5||3991||3991.5||3991||178
1630926600000|2021-09-06 11:10:00|3991.5|3991|3992|3991.5|3992.5|3991.5|3991.5|3991|443
1630926610000|2021-09-06 11:10:10|3991.5|3991|3992|3991.5|3992|3991.5|3991.5|3991|1480
1630926640000|2021-09-06 11:10:40|3991.5|3991|3991|3990.5|3992|3991|3990|3989.5|3496
1630926650000|2021-09-06 11:10:50|3990.5|3990|3991|3990|3991|3990|3990.5|3990|994
1630926660000|2021-09-06 11:11:00|3990.5|3990.5|3992|3991|3992|3991|3990.5|3990|2071
1630926670000|2021-09-06 11:11:10|||||||||587
1630926690000|2021-09-06 11:11:30|||||||||224
1630926720000|2021-09-06 11:12:00|3991.5|3990.5|3991.5|3990.5|3991.5|3990.5|3991|3990.5|1175
1630926730000|2021-09-06 11:12:10||3991||3991||3991||3990.5|0
1630926740000|2021-09-06 11:12:20|3992|3991.5|3992|3991|3992|3991.5|3991.5|3991|399
1630926760000|2021-09-06 11:12:40|||||||||100
1630926770000|2021-09-06 11:12:50|||||||||393
1630926780000|2021-09-06 11:13:00|3991.5||3991.5||3991.5||3991.5||985
1630926790000|2021-09-06 11:13:10|3991|3990.5|3991.5|3990.5|3991.5|3990.5|3991|3990.5|1068
1630926800000|2021-09-06 11:13:20|||||||||20
1630926820000|2021-09-06 11:13:40|3992|3991|3992|3991|3992|3991.5|3992|3991|208
1630926830000|2021-09-06 11:13:50|||||||||50
1630926860000|2021-09-06 11:14:20|3991.5|3990.5|3991.5|3991|3992|3991|3991|3990.5|1683
1630926870000|2021-09-06 11:14:30|3992||3991.5||3992||3991.5||132
1630926880000|2021-09-06 11:14:40|3992|3991.5|3991.5|3991|3992.5|3991.5|3991.5|3991|168
1630926910000|2021-09-06 11:15:10|3991|3990.5|3991.5|3990.5|3991.5|3991|3991|3990|1807
1630926920000|2021-09-06 11:15:20|3991||3991||3991.5||3991||200
1630926940000|2021-09-06 11:15:40|3990.5|3990|3990.5|3990|3990.5|3990|3990.5|3990|0
1630926960000|2021-09-06 11:16:00|3991|3990.5|3991|3990.5|3991.5|3990.5|3991|3990.5|753
1630926970000|2021-09-06 11:16:10|3991.5|3991|3991.5|3991|3991.5|3991|3991.5|3990.5|138
1630926980000|2021-09-06 11:16:20|3991|3990.5|3991|3990.5|3991.5|3990.5|3991|3990.5|230
1630927000000|2021-09-06 11:16:40|3990.5|3990|3990.5|3990|3990.5|3990|3990.5|3990|798
1630927020000|2021-09-06 11:17:00|3991|3989.5|3991.5|3990.5|3991.5|3990.5|3991|3989.5|384
1630927050000|2021-09-06 11:17:30|3992|3991|3991.5|3991|3992|3991.5|3991.5|3990.5|1527
1630927060000|2021-09-06 11:17:40|3992||3992||3992||3992||0
1630927070000|2021-09-06 11:17:50|3992.5|3991.5|3992.5|3991.5|3992.5|3992|3992|3991|987
1630927100000|2021-09-06 11:18:20|3993|3992|3993|3992|3993.5|3992.5|3993|3992|1278
1630927120000|2021-09-06 11:18:40|||||||||15
1630927130000|2021-09-06 11:18:50||3992.5||3992||3992.5||3992|50
1630927160000|2021-09-06 11:19:20|3992.5||3992.5||3993||3992.5||100
1630927170000|2021-09-06 11:19:30|3993|3992.5|3993|3992|3993|3992.5|3993|3992|550
1630927190000|2021-09-06 11:19:50||3992.5||3992.5||3992.5||3992.5|0
1630927200000|2021-09-06 11:20:00|3993.5|3993|3993.5|3992.5|3993.5|3993|3993.5|3992.5|184
1630927210000|2021-09-06 11:20:10|3993|3992|3992.5|3991.5|3993|3992|3992.5|3991.5|2524
1630927220000|2021-09-06 11:20:20||3992||3992||3992||3992|0
1630927240000|2021-09-06 11:20:40|||||||||600
1630927250000|2021-09-06 11:20:50|3992|3991.5|3992|3991.5|3992.5|3991.5|3992|3991.5|407
1630927260000|2021-09-06 11:21:00|||||||||246
1630927270000|2021-09-06 11:21:10|3992.5||3992||3992.5||3992||74
1630927280000|2021-09-06 11:21:20|3992.5|3992|3992.5|3991.5|3992.5|3992|3992|3991.5|1120
1630927290000|2021-09-06 11:21:30|3992|3992|3992.5|3991.5|3992.5|3992|3992|3991.5|100
1630927310000|2021-09-06 11:21:50|3993|3992|3992.5|3992|3993|3992|3992.5|3992|481
1630927320000|2021-09-06 11:22:00|3993|3992.5|3993|3992|3993|3992.5|3992.5|3992|658
1630927340000|2021-09-06 11:22:20|3992.5||3993||3993||3992.5||19
1630927430000|2021-09-06 11:23:50|||||||||124
1630927440000|2021-09-06 11:24:00|3992.5|3992.5|3992.5|3992|3992.5|3992.5|3992.5|3992|362
1630927450000|2021-09-06 11:24:10|3993||3993||3993||3992.5||423
1630927460000|2021-09-06 11:24:20|3992.5|3992.5|3992.5|3992|3993|3992.5|3992.5|3992|3236
1630927470000|2021-09-06 11:24:30|3993|3992.5|3993|3992.5|3993|3992.5|3993|3992|1296
1630927480000|2021-09-06 11:24:40|||||||||150
1630927490000|2021-09-06 11:24:50|||||||||97
1630927510000|2021-09-06 11:25:10|||||||||137
1630927530000|2021-09-06 11:25:30|||||||||37
1630927540000|2021-09-06 11:25:40|3993.5|3993|3993.5|3992.5|3993.5|3993|3993|3992.5|724
1630927560000|2021-09-06 11:26:00|3993|3992|3992.5|3992|3993|3992|3992.5|3992|2159
1630927570000|2021-09-06 11:26:10|3993|3992.5|3993|3992.5|3993|3992.5|3993|3992|260
1630927580000|2021-09-06 11:26:20|3993.5||3993.5||3993.5||3993.5||125
1630927600000|2021-09-06 11:26:40||3993||3993||3993||3993|80
1630927620000|2021-09-06 11:27:00|||||||||11
1630927630000|2021-09-06 11:27:10|3994|3993.5|3994|3993|3994|3993.5|3993.5|3993|1278
1630927660000|2021-09-06 11:27:40||3993.5||3993.5||3993.5||3993.5|256
1630927670000|2021-09-06 11:27:50|3993.5|3993|3994|3993|3994|3993.5|3993.5|3993|282
1630927720000|2021-09-06 11:28:40|||||||||22800
1630927730000|2021-09-06 11:28:50||3993.5||3993.5||3993.5||3993.5|244
1630927740000|2021-09-06 11:29:00|||||||||137
1630927750000|2021-09-06 11:29:10|3994.5|3994|3994.5|3993.5|3994.5|3994|3994.5|3993.5|568
1630927760000|2021-09-06 11:29:20|3994|3994|3994.5|3993.5|3994.5|3994|3994|3993.5|150
1630927810000|2021-09-06 11:30:10|3994|3994|3994|3993.5|3994.5|3994|3994|3993.5|1296
1630927850000|2021-09-06 11:30:50|3993.5|3993|3993.5|3993|3993.5|3993|3993.5|3993|1942
1630927910000|2021-09-06 11:31:50|3993|3992.5|3993.5|3992.5|3993.5|3992.5|3993|3992.5|1145
1630927920000|2021-09-06 11:32:00|||||||||258
1630927930000|2021-09-06 11:32:10|3993|3992|3992.5|3991.5|3993|3992|3992.5|3991.5|1763
1630927940000|2021-09-06 11:32:20|||||||||538
1630927950000|2021-09-06 11:32:30|||||||||100
1630927960000|2021-09-06 11:32:40||3992||3991.5||3992||3991.5|735
1630927990000|2021-09-06 11:33:10|3993|3992|3993.5|3992.5|3993.5|3992.5|3993|3991.5|585
1630928000000|2021-09-06 11:33:20||3992||3992.5||3992.5||3992|0
1630928010000|2021-09-06 11:33:30||3993||3992.5||3993||3992.5|0
1630928070000|2021-09-06 11:34:30|3993|3992|3992|3991|3993|3992|3991.5|3991|2650
1630928080000|2021-09-06 11:34:40|3991.5|3991.5|3992|3991|3992|3991.5|3991.5|3991|869
1630928090000|2021-09-06 11:34:50|3991.5|3990.5|3991.5|3991|3991.5|3991|3991.5|3990.5|482
1630928130000|2021-09-06 11:35:30|3992|3991.5|3992.5|3991.5|3992.5|3992|3992|3991.5|809
1630928160000|2021-09-06 11:36:00||3992||3991.5||3992||3991.5|0
1630928170000|2021-09-06 11:36:10||3992||3992||3992||3992|0
1630928210000|2021-09-06 11:36:50|3992|3991.5|3992.5|3991.5|3992.5|3992|3992|3991.5|1476
1630928280000|2021-09-06 11:38:00|||||||||63
1630928300000|2021-09-06 11:38:20|3993|3992|3993|3992.5|3993|3992.5|3993|3991.5|638
1630928310000|2021-09-06 11:38:30|3993.5|3993|3994|3993|3994|3993|3993.5|3993|396
1630928330000|2021-09-06 11:38:50|3993.5|3993.5|3994.5|3994|3994.5|3994|3993.5|3993|745
1630928340000|2021-09-06 11:39:00|3995|3994.5|3995.5|3994.5|3995.5|3994.5|3995|3994.5|44
1630928360000|2021-09-06 11:39:20|3996|3995|3996|3995|3996|3995.5|3996|3994.5|116
1630928370000|2021-09-06 11:39:30||3995.5||3995.5||3995.5||3995.5|0
1630928380000|2021-09-06 11:39:40|3996.5|3996|3995.5|3995|3996.5|3996|3995.5|3995|1976
1630928390000|2021-09-06 11:39:50|3996|3995.5|3996|3995.5|3996|3995.5|3996|3995|100
1630928400000|2021-09-06 11:40:00|3996.5|3995|3997|3996|3997.5|3996.5|3996.5|3995|3226
1630928410000|2021-09-06 11:40:10|3996.5|3995.5|3997|3995.5|3997|3995.5|3996|3995.5|460
1630928420000|2021-09-06 11:40:20|3996.5||3996.5||3996.5||3996.5||0
1630928430000|2021-09-06 11:40:30|||||||||63
1630928440000|2021-09-06 11:40:40|3997||3996.5||3997||3996.5||0
1630928450000|2021-09-06 11:40:50|3997|3996|3997.5|3996.5|3997.5|3996.5|3997|3995.5|945
1630928470000|2021-09-06 11:41:10||3997||3997||3997||3996.5|322
1630928480000|2021-09-06 11:41:20||3996.5||3997||3997||3996.5|297
1630928490000|2021-09-06 11:41:30|3998||3998||3998||3998||310
1630928500000|2021-09-06 11:41:40|3997.5||3997.5||3997.5||3997.5||0
1630928510000|2021-09-06 11:41:50|||||||||250
1630928520000|2021-09-06 11:42:00||3996.5||3997||3997||3996.5|662
1630928530000|2021-09-06 11:42:10|3998||3998||3998||3998||863
1630928540000|2021-09-06 11:42:20||3997.5||3997||3997.5||3997|500
1630928550000|2021-09-06 11:42:30||3997.5||3997.5||3997.5||3997.5|0
1630928560000|2021-09-06 11:42:40|||||||||25
1630928580000|2021-09-06 11:43:00||3997||3997||3997||3997|50
1630928590000|2021-09-06 11:43:10|3997.5|3997.5|3998|3997.5|3998|3997.5|3997.5|3997|780
1630928610000|2021-09-06 11:43:30|||||||||647
1630928620000|2021-09-06 11:43:40|3998.5|3998|3998.5|3997.5|3999|3998|3998|3997.5|1126
1630928640000|2021-09-06 11:44:00|||||||||200
1630928670000|2021-09-06 11:44:30|3998|3997|3998|3997|3998.5|3997|3997|3996.5|2377
1630928680000|2021-09-06 11:44:40|3997.5|3997.5|3997.5|3997|3997.5|3997.5|3997.5|3997|471
1630928690000|2021-09-06 11:44:50|3998||3997.5||3998||3997.5||265
1630928700000|2021-09-06 11:45:00|3998|3997.5|3998.5|3997.5|3998.5|3997.5|3998|3997.5|797
1630928750000|2021-09-06 11:45:50|3998|3998|3998.5|3997.5|3998.5|3998|3998|3997.5|483
1630928760000|2021-09-06 11:46:00|3998||3998.5||3998.5||3998||0
1630928780000|2021-09-06 11:46:20|3999|3998|3998.5|3997.5|3999|3998|3998|3997.5|2826
1630928790000|2021-09-06 11:46:30|3998||3998.5||3998.5||3998||0
1630928800000|2021-09-06 11:46:40|3998||3998.5||3998.5||3998||0
1630928820000|2021-09-06 11:47:00||3998||3997.5||3998||3997.5|432
1630928830000|2021-09-06 11:47:10|3998||3998.5||3998.5||3998||570
1630928860000|2021-09-06 11:47:40|3998|3997|3997|3996.5|3998.5|3997|3997|3996.5|1650
1630928880000|2021-09-06 11:48:00|3996.5|3996|3996.5|3995.5|3996.5|3996|3996.5|3995.5|1351
1630928930000|2021-09-06 11:48:50||3996||3995.5||3996||3995.5|155
1630928960000|2021-09-06 11:49:20|3996||3996.5||3996.5||3996||434
1630928980000|2021-09-06 11:49:40|||||||||37
1630928990000|2021-09-06 11:49:50|3997|3996|3998|3997|3998|3997|3997|3996|1995
1630929000000|2021-09-06 11:50:00|3997.5||3998||3998||3997.5||0
1630929010000|2021-09-06 11:50:10|3997.5|3997.5|3998|3997|3998|3997.5|3997.5|3997|1258
1630929030000|2021-09-06 11:50:30|||||||||1
1630929060000|2021-09-06 11:51:00|3998.5|3997.5|3998|3997.5|3998.5|3998|3998|3997.5|2515
1630929070000|2021-09-06 11:51:10|||||||||215
1630929080000|2021-09-06 11:51:20|3997.5|3997|3997.5|3997|3997.5|3997|3997|3996.5|2237
1630929130000|2021-09-06 11:52:10|3998|3996.5|3997|3996.5|3998|3996.5|3997|3996.5|1092
1630929160000|2021-09-06 11:52:40|3997.5|3997|3997.5|3996.5|3997.5|3997|3997.5|3996.5|514
1630929180000|2021-09-06 11:53:00|3998|3997|3998|3997|3998|3997|3998|3997|372
1630929210000|2021-09-06 11:53:30||3997.5||3997.5||3997.5||3997.5|710
1630929220000|2021-09-06 11:53:40|3998.5||3998.5||3998.5||3998.5||222
1630929230000|2021-09-06 11:53:50|||||||||49
1630929250000|2021-09-06 11:54:10|3998|3998|3998.5|3997.5|3998.5|3998|3998|3997.5|970
1630929260000|2021-09-06 11:54:20|3998|3997|3997.5|3997|3998|3997|3997.5|3996.5|2404
1630929270000|2021-09-06 11:54:30|||||||||299
1630929280000|2021-09-06 11:54:40|3997|3996.5|3997|3996.5|3997|3996.5|3997|3996.5|550
1630929290000|2021-09-06 11:54:50|3997.5|3997|3998|3997|3998|3997|3997.5|3996.5|597
1630929300000|2021-09-06 11:55:00|3997.5|3996.5|3997.5|3996.5|3998|3996.5|3997.5|3996.5|62
1630929330000|2021-09-06 11:55:30|3997||3997.5||3997.5||3997||0
1630929340000|2021-09-06 11:55:40|3997|3996|3996.5|3996|3997|3996|3996.5|3996|737
1630929350000|2021-09-06 11:55:50|||||||||127
1630929360000|2021-09-06 11:56:00|||||||||291
1630929370000|2021-09-06 11:56:10||3995.5||3995.5||3995.5||3995.5|567
1630929380000|2021-09-06 11:56:20|3996||3996.5||3996.5||3996||0
1630929400000|2021-09-06 11:56:40|3996|3995|3995.5|3994.5|3996|3995|3995.5|3994.5|964
1630929410000|2021-09-06 11:56:50|3996|3995|3995.5|3995|3996|3995|3995.5|3995|555
1630929420000|2021-09-06 11:57:00|3996||3996||3996||3995.5||18
1630929430000|2021-09-06 11:57:10|3995.5|3994.5|3995|3994|3995.5|3995|3994|3993.5|1931
1630929470000|2021-09-06 11:57:50|3994.5||3995||3995||3994.5||0
1630929480000|2021-09-06 11:58:00|||||||||84
1630929500000|2021-09-06 11:58:20|3994.5||3995||3995||3994.5||573
1630929510000|2021-09-06 11:58:30|||||||||100
1630929520000|2021-09-06 11:58:40|||||||||10
1630929540000|2021-09-06 11:59:00|3994.5|3993.5|3993|3992.5|3995|3993.5|3993|3992|3620
1630929550000|2021-09-06 11:59:10|3993.5||3993||3993.5||3993||705
1630929570000|2021-09-06 11:59:30|3992.5|3992|3993|3992.5|3993|3992.5|3992.5|3992|609
1630929580000|2021-09-06 11:59:40||3992||3992||3992||3992|17
1630929590000|2021-09-06 11:59:50|3992.5||3993||3993||3992.5||100
1630929600000|2021-09-06 12:00:00|3992.5||3993||3993||3992.5||204
1630929610000|2021-09-06 12:00:10|3993.5|3992.5|3994|3993|3994|3993|3993|3992|2719
1630929620000|2021-09-06 12:00:20|3994.5|3993.5|3994|3993.5|3994.5|3994|3994|3993.5|1154
1630929630000|2021-09-06 12:00:30|3994.5|3994|3994.5|3993.5|3994.5|3994|3994|3993.5|2875
1630929650000|2021-09-06 12:00:50|||||||||393
1630929660000|2021-09-06 12:01:00||3994||3994||3994||3994|607
1630929670000|2021-09-06 12:01:10|3995|3994.5|3995.5|3994.5|3996|3995|3995|3994|2490
1630929680000|2021-09-06 12:01:20|3995|3994|3995|3994|3995|3994|3995|3994|388
1630929690000|2021-09-06 12:01:30|3995.5||3995||3995.5||3995||0
1630929700000|2021-09-06 12:01:40|3994.5|3993.5|3994|3993|3995|3993.5|3993.5|3993|1627
1630929710000|2021-09-06 12:01:50|3993.5||3993.5||3993.5||3993.5||150
1630929720000|2021-09-06 12:02:00|3994||3994||3994||3993.5||469
1630929750000|2021-09-06 12:02:30|3994.5|3993.5|3994.5|3993.5|3995|3994|3994.5|3993.5|1086
1630929780000|2021-09-06 12:03:00|3995|3994|3995|3994.5|3995.5|3994.5|3995|3994|515
1630929790000|2021-09-06 12:03:10||3994||3994||3994||3994|0
1630929800000|2021-09-06 12:03:20||3994.5||3994.5||3994.5||3994.5|0
1630929810000|2021-09-06 12:03:30|3994.5|3994|3995|3994|3995|3994.5|3994.5|3994|1938
1630929820000|2021-09-06 12:03:40|3994.5||3994.5||3994.5||3994.5||0
1630929830000|2021-09-06 12:03:50|3995||3995||3995||3994.5||0
1630929870000|2021-09-06 12:04:30|3995.5|3994.5|3995.5|3995|3995.5|3995|3995.5|3994.5|1154
1630929880000|2021-09-06 12:04:40|3995|3994.5|3995.5|3995|3995.5|3995|3995|3994.5|1401
1630929890000|2021-09-06 12:04:50|3996|3995.5|3996|3995|3996|3995.5|3996|3995|979
1630929920000|2021-09-06 12:05:20|||||||||37
1630929940000|2021-09-06 12:05:40|3996.5|3995.5|3996.5|3995.5|3996.5|3995.5|3996.5|3995.5|642
1630929950000|2021-09-06 12:05:50|3996|3996|3996|3995.5|3996.5|3996|3996|3995.5|1215
1630929960000|2021-09-06 12:06:00|3996.5||3996.5||3996.5||3996||0
1630929970000|2021-09-06 12:06:10|3996||3996.5||3996.5||3996||0
1630929990000|2021-09-06 12:06:30|3996|3995|3995.5|3995|3996|3995|3995.5|3995|2095
1630930000000|2021-09-06 12:06:40|3996||3996||3996||3995.5||68
1630930040000|2021-09-06 12:07:20|3995.5|3994.5|3994.5|3993.5|3995.5|3994.5|3994|3993.5|2130
1630930070000|2021-09-06 12:07:50||3994||3993.5||3994||3993.5|19
1630930080000|2021-09-06 12:08:00|3995|3994|3995|3994|3995|3994.5|3995|3993.5|2111
1630930100000|2021-09-06 12:08:20|3995.5|3994.5|3995.5|3994.5|3996|3995|3995.5|3994|806
1630930110000|2021-09-06 12:08:30|3995||3995.5||3995.5||3995||0
1630930120000|2021-09-06 12:08:40|3995||3995||3995||3995||0
1630930130000|2021-09-06 12:08:50|3995.5||3995||3995.5||3995||60
1630930140000|2021-09-06 12:09:00|3995.5||3995||3995.5||3995||19
1630930150000|2021-09-06 12:09:10|3995.5||3995.5||3995.5||3995||82
1630930160000|2021-09-06 12:09:20|3995||3995||3995||3995||400
1630930170000|2021-09-06 12:09:30|3995.5||3995.5||3995.5||3995.5||0
1630930200000|2021-09-06 12:10:00|3995||3995.5||3995.5||3995||68
1630930210000|2021-09-06 12:10:10|3996|3995|3996.5|3995.5|3996.5|3996|3996|3995|2590
1630930220000|2021-09-06 12:10:20||3996||3995.5||3996||3995.5|1397
1630930240000|2021-09-06 12:10:40|3996||3996.5||3996.5||3996||0
1630930250000|2021-09-06 12:10:50|3996||3996.5||3996.5||3996||19
1630930270000|2021-09-06 12:11:10|3996|3995|3995.5|3994.5|3996.5|3995|3995|3994.5|1539
1630930280000|2021-09-06 12:11:20|3996|3995|3996|3995|3996.5|3995.5|3996|3995|155
1630930330000|2021-09-06 12:12:10||3995.5||3995.5||3995.5||3995.5|0
1630930340000|2021-09-06 12:12:20|3996.5|3996|3996.5|3996|3996.5|3996|3996.5|3995.5|207
1630930350000|2021-09-06 12:12:30|3997|3996.5|3996.5|3995.5|3997|3996.5|3996|3995.5|3128
1630930360000|2021-09-06 12:12:40|3996|3996|3996.5|3996|3996.5|3996|3996|3995.5|421
1630930370000|2021-09-06 12:12:50|3996|3995.5|3996.5|3995.5|3996.5|3995.5|3996|3995.5|280
1630930380000|2021-09-06 12:13:00||3996||3995.5||3996||3995.5|832
1630930390000|2021-09-06 12:13:10|3996|3996|3996.5|3996|3996.5|3996|3996|3996|2189
1630930400000|2021-09-06 12:13:20|||||||||12
1630930410000|2021-09-06 12:13:30|3997|3996.5|3997|3996|3997|3996.5|3997|3996|349
1630930440000|2021-09-06 12:14:00|3997.5|3996.5|3997.5|3997|3997.5|3997|3997.5|3996|1135
1630930450000|2021-09-06 12:14:10|3998|3997.5|3998.5|3998|3999|3998|3998|3997.5|1024
1630930470000|2021-09-06 12:14:30|||||||||247
1630930480000|2021-09-06 12:14:40|3999|3998.5|3999|3998.5|3999.5|3998.5|3999|3998.5|228
1630930490000|2021-09-06 12:14:50|3999.5|3999|3998.5|3997.5|3999.5|3999|3998.5|3997.5|3204
1630930500000|2021-09-06 12:15:00|3998|3997|3998.5|3997.5|3998.5|3997.5|3998|3997|608
1630930510000|2021-09-06 12:15:10|3998|3997|3998|3997|3998|3997|3998|3997|50
1630930530000|2021-09-06 12:15:30|3997.5|3997.5|3998|3997|3998|3997.5|3997.5|3997|297
1630930540000|2021-09-06 12:15:40|3997.5|3996.5|3997.5|3996|3997.5|3996.5|3997.5|3996|639
1630930590000|2021-09-06 12:16:30|||||||||300
1630930600000|2021-09-06 12:16:40|3998|3996.5|3998.5|3997.5|3998.5|3997.5|3997.5|3996.5|2635
1630930610000|2021-09-06 12:16:50||3997||3997||3997||3997|0
1630930630000|2021-09-06 12:17:10|3998||3998||3998||3998||0
1630930640000|2021-09-06 12:17:20|3997.5|3996.5|3997|3996|3997.5|3996.5|3997|3996|1007
1630930650000|2021-09-06 12:17:30|3997.5|3996.5|3997|3996.5|3997.5|3996.5|3997|3996.5|0
1630930660000|2021-09-06 12:17:40|3996.5|3996|3996.5|3996|3997|3996|3996.5|3996|85
1630930700000|2021-09-06 12:18:20|||||||||332
1630930710000|2021-09-06 12:18:30|||||||||44
1630930740000|2021-09-06 12:19:00|3997|3995.5|3996|3995|3997|3995.5|3996|3995|1258
1630930750000|2021-09-06 12:19:10||3995.5||3995.5||3995.5||3995.5|0
1630930770000|2021-09-06 12:19:30|3995.5|3995|3995.5|3995|3995.5|3995|3995.5|3995|320
1630930790000|2021-09-06 12:19:50|3995|3994.5|3995|3994.5|3995.5|3994.5|3995|3994.5|847
1630930800000|2021-09-06 12:20:00|3995.5||3995.5||3995.5||3995.5||0
1630930840000|2021-09-06 12:20:40|3995|3994|3995|3994|3995|3994|3995|3994|578
1630930850000|2021-09-06 12:20:50|3994.5||3995||3995||3994.5||500
1630930860000|2021-09-06 12:21:00|3994.5|3993.5|3994.5|3993.5|3995|3993.5|3994|3993|1145
1630930870000|2021-09-06 12:21:10|3994||3994||3994.5||3994||0
1630930880000|2021-09-06 12:21:20|3993.5|3993|3994|3993|3994|3993|3993.5|3993|596
1630930900000|2021-09-06 12:21:40|3993.5|3992.5|3993.5|3992.5|3993.5|3993|3993|3992.5|1047
1630930910000|2021-09-06 12:21:50|3993||3993.5||3993.5||3993||94
1630930950000|2021-09-06 12:22:30|3994|3993|3994|3993|3994.5|3994|3994|3992.5|4096
1630930960000|2021-09-06 12:22:40|3994.5|3993.5|3994|3993.5|3994.5|3993.5|3994|3993.5|739
1630930980000|2021-09-06 12:23:00|||||||||76
1630931010000|2021-09-06 12:23:30|3994.5|3994|3994|3993.5|3995|3994|3994|3993.5|4437
1630931020000|2021-09-06 12:23:40|3993.5|3993|3994|3993|3994|3993|3993.5|3993|1488
1630931050000|2021-09-06 12:24:10|3993.5||3994||3994||3993.5||0
1630931080000|2021-09-06 12:24:40|3993.5||3994||3994||3993.5||0
1630931090000|2021-09-06 12:24:50|||||||||68
1630931100000|2021-09-06 12:25:00|3993.5|3993.5|3994|3993.5|3994.5|3994|3993.5|3993|1966
1630931110000|2021-09-06 12:25:10|3994.5|3994|3994|3993|3994.5|3994|3994|3993|564
1630931130000|2021-09-06 12:25:30|||||||||554
1630931150000|2021-09-06 12:25:50|3994.5|3993.5|3994.5|3994|3994.5|3994|3994.5|3993.5|477
1630931160000|2021-09-06 12:26:00|3995|3994.5|3994|3993.5|3995|3994.5|3994|3993.5|3036
1630931170000|2021-09-06 12:26:10|||||||||62
1630931180000|2021-09-06 12:26:20|3994.5||3994.5||3994.5||3994.5||803
1630931190000|2021-09-06 12:26:30|||||||||140
1630931220000|2021-09-06 12:27:00|||||||||740
1630931230000|2021-09-06 12:27:10|3994|3994|3994.5|3993.5|3994.5|3994|3994|3993.5|258
1630931240000|2021-09-06 12:27:20|3995|3994.5|3995|3994.5|3995|3994.5|3994|3993.5|3269
1630931250000|2021-09-06 12:27:30|3994.5|3994|3995|3994|3995|3994.5|3994.5|3994|1957
1630931270000|2021-09-06 12:27:50|3995.5|3994.5|3995.5|3994.5|3995.5|3995|3995|3994.5|1193
1630931280000|2021-09-06 12:28:00|3995||3995.5||3995.5||3995||29
1630931300000|2021-09-06 12:28:20|3995|3995|3995.5|3994.5|3995.5|3995|3995|3994.5|50
1630931310000|2021-09-06 12:28:30|3996|3995|3996|3995.5|3996.5|3996|3995.5|3995|1322
1630931320000|2021-09-06 12:28:40|3996.5||3996.5||3996.5||3996.5||600
1630931340000|2021-09-06 12:29:00|3996||3996||3996.5||3996||1092
1630931350000|2021-09-06 12:29:10|3996.5||3996||3996.5||3996||0
1630931370000|2021-09-06 12:29:30|3995.5|3995|3995.5|3995|3995.5|3995|3995.5|3995|231
1630931400000|2021-09-06 12:30:00|3995|3994.5|3995|3994|3995.5|3994.5|3995|3994|1189
1630931410000|2021-09-06 12:30:10|3994.5|3993.5|3994.5|3993.5|3994.5|3993.5|3994.5|3993.5|596
1630931430000|2021-09-06 12:30:30|3994||3994.5||3994.5||3994||150
1630931440000|2021-09-06 12:30:40||3994||3993.5||3994||3993.5|238
1630931480000|2021-09-06 12:31:20|3994||3994.5||3994.5||3994||1298
1630931560000|2021-09-06 12:32:40||3994||3994||3994||3994|0
1630931570000|2021-09-06 12:32:50|3995|3994.5|3994.5|3994|3995|3994.5|3994.5|3994|1076
1630931580000|2021-09-06 12:33:00|||||||||1023
1630931590000|2021-09-06 12:33:10|3994|3993.5|3994.5|3993.5|3994.5|3994|3994|3993.5|866
1630931600000|2021-09-06 12:33:20|3994||3994||3994.5||3994||16
1630931610000|2021-09-06 12:33:30|3994.5||3994.5||3994.5||3994.5||656
1630931620000|2021-09-06 12:33:40|3994||3994||3994||3994||0
1630931630000|2021-09-06 12:33:50|3994.5|3994|3995|3994|3995|3994.5|3994.5|3993.5|1483
1630931640000|2021-09-06 12:34:00|3994.5||3995||3995||3994.5||231
1630931650000|2021-09-06 12:34:10|3995.5|3994.5|3995.5|3995|3995.5|3995|3995|3994.5|1705
1630931660000|2021-09-06 12:34:20|3996|3995.5|3996.5|3995|3996.5|3995.5|3996|3995|417
1630931670000|2021-09-06 12:34:30|||||||||210
1630931690000|2021-09-06 12:34:50|3996||3996||3996||3996||0
1630931700000|2021-09-06 12:35:00|3996.5||3996||3996.5||3996||0
1630931710000|2021-09-06 12:35:10|3996.5|3995.5|3996.5|3995.5|3996.5|3995.5|3996.5|3995.5|0
1630931720000|2021-09-06 12:35:20||3996||3996||3996||3996|0
1630931730000|2021-09-06 12:35:30|3997|3996.5|3997|3996|3997|3996.5|3996.5|3996|313
1630931760000|2021-09-06 12:36:00|3996.5||3997||3997||3996.5||65
1630931770000|2021-09-06 12:36:10|3996.5|3996.5|3996.5|3995.5|3997|3996.5|3996.5|3995.5|1330
1630931790000|2021-09-06 12:36:30|3996||3996||3996.5||3996||919
1630931820000|2021-09-06 12:37:00|||||||||25
1630931840000|2021-09-06 12:37:20|||||||||7665
1630931850000|2021-09-06 12:37:30|||||||||637
1630931880000|2021-09-06 12:38:00|3995.5|3995|3994.5|3993.5|3995.5|3995|3994.5|3993.5|2220
1630931900000|2021-09-06 12:38:20|3994||3994||3994||3994||636
1630931920000|2021-09-06 12:38:40|3994.5|3994|3994.5|3993.5|3994.5|3994|3994.5|3993.5|916
1630931930000|2021-09-06 12:38:50|||||||||150
1630931940000|2021-09-06 12:39:00|3994||3994||3994.5||3994||945
1630931950000|2021-09-06 12:39:10|3994.5|3994|3994|3993.5|3994.5|3994|3994|3993.5|656
1630932010000|2021-09-06 12:40:10|3994.5|3994|3994.5|3993.5|3995|3994.5|3994.5|3993.5|2374
1630932040000|2021-09-06 12:40:40|3995|3994|3995|3994|3995|3994|3995|3994|52
1630932050000|2021-09-06 12:40:50|||||||||177
1630932060000|2021-09-06 12:41:00|3994.5|3993.5|3994.5|3993.5|3994.5|3993.5|3994.5|3993.5|1432
1630932070000|2021-09-06 12:41:10|3995|3994|3995|3994.5|3995|3994.5|3995|3993.5|1187
1630932080000|2021-09-06 12:41:20|3994.5|3994|3995|3994|3995|3994|3994.5|3994|1940
1630932090000|2021-09-06 12:41:30|||||||||6
1630932100000|2021-09-06 12:41:40|3994.5||3995||3995||3994.5||60
1630932120000|2021-09-06 12:42:00|3994.5||3994.5||3994.5||3994.5||7
1630932140000|2021-09-06 12:42:20|||||||||971
1630932150000|2021-09-06 12:42:30|3994|3993.5|3993.5|3993|3994.5|3994|3993.5|3993|1820
1630932160000|2021-09-06 12:42:40|3993|3992.5|3993|3992.5|3993|3992.5|3993|3992|0
1630932170000|2021-09-06 12:42:50||3992||3992||3992||3992|0
1630932190000|2021-09-06 12:43:10|3992.5|3991.5|3991.5|3990.5|3992.5|3991.5|3991.5|3990.5|0
1630932200000|2021-09-06 12:43:20|3991||3991||3991||3991||84
1630932220000|2021-09-06 12:43:40|3991.5|3991|3991.5|3990.5|3991.5|3991|3991.5|3990.5|1512
1630932240000|2021-09-06 12:44:00|3992|3991|3992|3991.5|3992|3991.5|3991.5|3991|1582
1630932250000|2021-09-06 12:44:10|||||||||80
1630932260000|2021-09-06 12:44:20|3992.5|3992|3992.5|3991.5|3993|3992.5|3992|3991.5|2032
1630932270000|2021-09-06 12:44:30|||||||||80
1630932310000|2021-09-06 12:45:10|||||||||200
1630932320000|2021-09-06 12:45:20|3993|3992|3993|3992|3993|3992|3992.5|3992|585
1630932360000|2021-09-06 12:46:00|3992.5|3991.5|3991|3990.5|3992.5|3991.5|3991|3990.5|2111
1630932370000|2021-09-06 12:46:10|3991.5||3991||3991.5||3991||1154
1630932380000|2021-09-06 12:46:20|3991.5||3991.5||3991.5||3991||141
1630932390000|2021-09-06 12:46:30|3991||3991||3991||3991||0
1630932410000|2021-09-06 12:46:50|||||||||49
1630932420000|2021-09-06 12:47:00|3990.5|3990|3991|3990|3991|3990.5|3990.5|3989.5|1782
1630932440000|2021-09-06 12:47:20|3991.5|3990.5|3991.5|3990.5|3991.5|3991|3991|3990.5|1590
1630932450000|2021-09-06 12:47:30||3991||3991||3991||3991|80
1630932460000|2021-09-06 12:47:40|3992|3991.5|3992|3991|3992|3991.5|3992|3991|531
1630932480000|2021-09-06 12:48:00|3992.5|3991.5|3992.5|3991.5|3992.5|3992|3992.5|3991.5|504
1630932520000|2021-09-06 12:48:40|3993|3992|3993|3992|3993|3992|3993|3992|351
1630932530000|2021-09-06 12:48:50||3992.5||3992.5||3992.5||3992|0
1630932540000|2021-09-06 12:49:00|3993.5|3992|3993|3992|3993.5|3992.5|3992.5|3992|2194
1630932550000|2021-09-06 12:49:10|||||||||42
1630932560000|2021-09-06 12:49:20|3992.5|3991.5|3992.5|3992|3992.5|3992|3992|3991.5|658
1630932570000|2021-09-06 12:49:30|||||||||7
1630932610000|2021-09-06 12:50:10|3992|3991.5|3992|3991|3992|3992|3992|3991|715
1630932620000|2021-09-06 12:50:20|3991.5|3990.5|3991|3990.5|3992|3990.5|3991|3990.5|1074
1630932650000|2021-09-06 12:50:50|||||||||15
1630932670000|2021-09-06 12:51:10|||||||||608
1630932680000|2021-09-06 12:51:20|3990.5|3990|3990.5|3989.5|3990.5|3990|3990.5|3989.5|618
1630932700000|2021-09-06 12:51:40|||||||||45
1630932710000|2021-09-06 12:51:50|3991|3990|3991|3990|3991|3990.5|3990.5|3990|1799
1630932730000|2021-09-06 12:52:10|3990.5|3989.5|3990.5|3990|3990.5|3990|3990.5|3989.5|452
1630932740000|2021-09-06 12:52:20|||||||||267
1630932750000|2021-09-06 12:52:30|3991|3990.5|3991|3990|3991|3990.5|3991|3990|610
1630932770000|2021-09-06 12:52:50|3991.5|3990.5|3991.5|3990.5|3991.5|3991|3991|3990.5|1635
1630932790000|2021-09-06 12:53:10|||||||||24
1630932810000|2021-09-06 12:53:30|3992|3991|3991|3990.5|3992|3991|3991|3990|2613
1630932850000|2021-09-06 12:54:10|3991.5|3991|3991.5|3990.5|3991.5|3991|3991|3990.5|1794
1630932890000|2021-09-06 12:54:50|3992|3991|3992|3991|3992|3991.5|3991.5|3991|1001
1630932900000|2021-09-06 12:55:00|3991.5||3992||3992||3991.5||407
1630932930000|2021-09-06 12:55:30|||||||||62
1630932950000|2021-09-06 12:55:50|3991.5|3991.5|3992|3991|3992|3991.5|3991.5|3991|3083
1630932960000|2021-09-06 12:56:00|3991.5|3990.5|3991|3990|3992|3990.5|3991|3990|2762
1630932980000|2021-09-06 12:56:20|3990.5||3990.5||3990.5||3990.5||360
1630932990000|2021-09-06 12:56:30|3991|3990.5|3991|3990.5|3991|3990.5|3990.5|3990|5334
1630933000000|2021-09-06 12:56:40|3990.5|3990|3990.5|3989.5|3990.5|3990|3990.5|3989.5|806
1630933010000|2021-09-06 12:56:50|3990||3990||3990||3990||77
1630933030000|2021-09-06 12:57:10|3990.5|3990|3989.5|3988.5|3990.5|3990|3989.5|3988.5|1472
1630933040000|2021-09-06 12:57:20|3989||3989||3989||3989||93
1630933050000|2021-09-06 12:57:30|3988.5|3988|3988.5|3988|3989|3988.5|3988.5|3988|1461
1630933060000|2021-09-06 12:57:40|3989|3988.5|3989|3988.5|3989.5|3989|3989|3988.5|1880
1630933070000|2021-09-06 12:57:50|3989.5|3988|3989|3988|3989.5|3988|3989|3988|528
1630933090000|2021-09-06 12:58:10|3988.5|3988.5|3989|3988|3989.5|3989|3988.5|3988|2554
1630933110000|2021-09-06 12:58:30|3989.5|3988.5|3991|3989.5|3991.5|3990.5|3989.5|3988|19602
1630933120000|2021-09-06 12:58:40|3990.5|3989|3990|3989.5|3990.5|3989.5|3990|3989|3337
1630933130000|2021-09-06 12:58:50|3990.5|3990|3990.5|3989.5|3990.5|3990|3990|3989.5|4075
1630933160000|2021-09-06 12:59:20|3990|3989|3990.5|3989.5|3990.5|3990|3990|3989|305
1630933170000|2021-09-06 12:59:30|3990||3990.5||3990.5||3990||218
1630933210000|2021-09-06 13:00:10|3990||3990||3990||3990||0
1630933220000|2021-09-06 13:00:20|3990.5|3989|3990|3989.5|3990.5|3990|3990|3989|1164
1630933230000|2021-09-06 13:00:30|||||||||300
1630933290000|2021-09-06 13:01:30|3990.5|3990|3989.5|3988|3990.5|3990|3989.5|3988|4571
1630933300000|2021-09-06 13:01:40|3989|3987.5|3988.5|3988|3989|3988|3988|3987.5|857
1630933310000|2021-09-06 13:01:50|3989|3987.5|3989.5|3988.5|3989.5|3988.5|3989|3987.5|2173
1630933320000|2021-09-06 13:02:00|3989|3988|3988.5|3988|3989|3988|3988.5|3988|133
1630933330000|2021-09-06 13:02:10||3987.5||3987.5||3987.5||3987.5|547
1630933350000|2021-09-06 13:02:30|3988|3987|3987.5|3986.5|3988|3987|3987.5|3986.5|1721
1630933360000|2021-09-06 13:02:40|3987||3987||3987||3987||0
1630933370000|2021-09-06 13:02:50|3987.5|3987|3987|3986.5|3987.5|3987|3987|3986.5|2503
1630933380000|2021-09-06 13:03:00|3986.5|3986|3987|3986|3987|3986.5|3986.5|3986|718
1630933400000|2021-09-06 13:03:20|3986.5||3986.5||3986.5||3986.5||0
1630933420000|2021-09-06 13:03:40|3986|3985.5|3986.5|3985.5|3986.5|3986|3986|3985.5|1549
1630933440000|2021-09-06 13:04:00|3986||3986||3986||3986||24
1630933450000|2021-09-06 13:04:10|3985.5|3985|3985.5|3984.5|3986|3985.5|3985.5|3984.5|1353
1630933460000|2021-09-06 13:04:20|3985|3985|3985|3984.5|3985.5|3985|3985|3984.5|978
1630933470000|2021-09-06 13:04:30|3984.5|3984|3985|3984|3985|3984|3984.5|3984|888
1630933480000|2021-09-06 13:04:40|3984.5||3984.5||3984.5||3984.5||0
1630933510000|2021-09-06 13:05:10|3984|3983.5|3984.5|3983.5|3984.5|3984|3984|3983.5|1988
1630933520000|2021-09-06 13:05:20|3985|3984|3985|3984|3985|3984.5|3984.5|3984|2177
1630933530000|2021-09-06 13:05:30|||||||||77
1630933540000|2021-09-06 13:05:40|3985.5|3984.5|3985.5|3984|3986|3985|3985|3984|4242
1630933550000|2021-09-06 13:05:50||3984.5||3984.5||3984.5||3984.5|0
1630933560000|2021-09-06 13:06:00|3986|3985|3986|3985.5|3986|3985.5|3986|3984.5|1700
1630933580000|2021-09-06 13:06:20|3986.5||3986.5||3986.5||3986.5||0
1630933590000|2021-09-06 13:06:30|3986||3986.5||3986.5||3986||0
1630933600000|2021-09-06 13:06:40|3986||3986||3986||3986||0
1630933610000|2021-09-06 13:06:50|3986.5|3986|3985.5|3984.5|3986.5|3986|3985.5|3984.5|2821
1630933620000|2021-09-06 13:07:00|3986|3985|3986|3985|3986|3985|3985.5|3985|1595
1630933630000|2021-09-06 13:07:10|3985.5|3984.5|3985|3984|3985.5|3984.5|3984.5|3984|1444
1630933650000|2021-09-06 13:07:30|3984.5|3984.5|3985|3984|3985|3984.5|3984.5|3984|1036
1630933660000|2021-09-06 13:07:40|||||||||2
1630933670000|2021-09-06 13:07:50|3984.5||3984.5||3984.5||3984.5||0
1630933680000|2021-09-06 13:08:00|3985|3984.5|3985|3984|3985|3984.5|3984.5|3984|436
1630933700000|2021-09-06 13:08:20|3984.5||3984.5||3984.5||3984.5||0
1630933710000|2021-09-06 13:08:30|3985||3985||3985||3985||603
1630933720000|2021-09-06 13:08:40|3984.5||3984.5||3984.5||3984.5||0
1630933730000|2021-09-06 13:08:50|3985|3984.5|3985.5|3984.5|3985.5|3984.5|3984.5|3984|2775
1630933740000|2021-09-06 13:09:00|3986|3985|3986|3985|3986|3985|3986|3985|780
1630933750000|2021-09-06 13:09:10|3985.5|3985.5|3986|3985|3986|3985.5|3985.5|3985|1646
1630933760000|2021-09-06 13:09:20|||||||||13
1630933780000|2021-09-06 13:09:40|3985.5|3984.5|3984.5|3983.5|3985.5|3984.5|3984.5|3983.5|909
1630933830000|2021-09-06 13:10:30|3984||3984||3984.5||3984||595
1630933850000|2021-09-06 13:10:50|3983.5|3983|3983|3982.5|3984|3983|3983|3982.5|2488
1630933860000|2021-09-06 13:11:00|3982.5|3982|3983|3982|3983|3982|3982.5|3982|855
1630933880000|2021-09-06 13:11:20|3982.5|3981.5|3982.5|3981.5|3983|3982|3982|3981|2251
1630933890000|2021-09-06 13:11:30|3983|3982|3982.5|3981.5|3983|3982|3982.5|3981.5|0
1630933900000|2021-09-06 13:11:40|3983|3982|3982.5|3981.5|3983|3982.5|3982.5|3981.5|1742
1630933920000|2021-09-06 13:12:00|||||||||192
1630933930000|2021-09-06 13:12:10|3982|3981|3982|3981.5|3982.5|3982|3982|3981|1245
1630933950000|2021-09-06 13:12:30|||||||||36
1630933960000|2021-09-06 13:12:40|3982.5|3982|3982.5|3981.5|3982.5|3982|3982|3981.5|2011
1630933980000|2021-09-06 13:13:00|3983|3982|3983|3982.5|3983.5|3983|3983|3982|2528
1630934000000|2021-09-06 13:13:20|3983.5|3983|3984|3983|3984|3983|3983.5|3983|2212
1630934040000|2021-09-06 13:14:00|3983.5||3983.5||3983.5||3983.5||0
1630934060000|2021-09-06 13:14:20|||||||||539
1630934090000|2021-09-06 13:14:50|||||||||305
1630934100000|2021-09-06 13:15:00|3984||3983.5||3984||3983.5||557
1630934120000|2021-09-06 13:15:20|3984|3983.5|3983.5|3983|3984|3983.5|3983.5|3983|542
1630934130000|2021-09-06 13:15:30|3984|3983.5|3984|3983.5|3984|3983.5|3983.5|3983|913
1630934140000|2021-09-06 13:15:40|3983.5|3983|3983.5|3983|3983.5|3983|3983|3982|3610
1630934150000|2021-09-06 13:15:50||3982.5||3982.5||3982.5||3982.5|0
1630934170000|2021-09-06 13:16:10|3983|3983|3983.5|3983|3983.5|3983|3983|3982.5|1480
1630934190000|2021-09-06 13:16:30|3983|3982.5|3982|3981.5|3983|3982.5|3982|3981.5|1767
1630934210000|2021-09-06 13:16:50|3982.5|3982|3982.5|3981.5|3982.5|3982|3982.5|3981.5|879
1630934230000|2021-09-06 13:17:10|||||||||249
1630934250000|2021-09-06 13:17:30|||||||||450
1630934260000|2021-09-06 13:17:40|3982||3982||3982||3982||140
1630934270000|2021-09-06 13:17:50|3982.5|3982|3982.5|3981.5|3982.5|3982|3982.5|3981.5|915
1630934320000|2021-09-06 13:18:40|3982|3982|3983|3982.5|3983.5|3982.5|3982|3982|3327
1630934360000|2021-09-06 13:19:20|3982.5|3982|3983|3982.5|3983|3982.5|3982.5|3982|203
1630934370000|2021-09-06 13:19:30|3982.5|3982|3982|3981.5|3983|3982|3982|3981.5|2419
1630934420000|2021-09-06 13:20:20|3981.5|3981|3981.5|3980.5|3981.5|3981|3981|3980.5|1061
1630934430000|2021-09-06 13:20:30|3981|3980|3980.5|3979.5|3981|3980|3980|3979.5|3214
1630934440000|2021-09-06 13:20:40|3980|3980|3980.5|3979.5|3980.5|3980|3980|3979.5|3382
1630934450000|2021-09-06 13:20:50|3980|3980|3980.5|3980|3980.5|3980|3980|3980|523
1630934460000|2021-09-06 13:21:00|3981|3980.5|3981|3980|3981|3980.5|3981|3980|1912
1630934470000|2021-09-06 13:21:10|3981.5|3980.5|3981.5|3980.5|3981.5|3980.5|3981.5|3980.5|702
1630934480000|2021-09-06 13:21:20|3982|3981|3982|3981|3982|3981.5|3982|3980.5|891
1630934500000|2021-09-06 13:21:40|||||||||18
1630934510000|2021-09-06 13:21:50||3981.5||3981.5||3981.5||3981.5|759
1630934520000|2021-09-06 13:22:00|||||||||37
1630934540000|2021-09-06 13:22:20|3982.5|3982|3982.5|3981.5|3982.5|3982|3982.5|3981.5|1065
1630934570000|2021-09-06 13:22:50|3983|3982|3983|3982|3983|3982.5|3983|3981.5|788
1630934580000|2021-09-06 13:23:00|3983.5|3982.5|3984|3983|3984|3983.5|3983.5|3982|1855
1630934590000|2021-09-06 13:23:10||3983.5||3983.5||3983.5||3983.5|661
1630934600000|2021-09-06 13:23:20|3983.5|3983|3984|3983.5|3984|3983.5|3983.5|3983|367
1630934610000|2021-09-06 13:23:30|3983.5|3983|3983|3982|3983.5|3983|3983|3982|1513
1630934620000|2021-09-06 13:23:40||3982.5||3982.5||3982.5||3982.5|0
1630934630000|2021-09-06 13:23:50|||||||||25
1630934640000|2021-09-06 13:24:00|3982.5|3982|3982.5|3982|3982.5|3982|3982.5|3982|90
1630934650000|2021-09-06 13:24:10|||||||||178
1630934660000|2021-09-06 13:24:20|3982|3981.5|3982|3981|3982.5|3981.5|3981.5|3981|1952
1630934670000|2021-09-06 13:24:30|||||||||50
1630934700000|2021-09-06 13:25:00|3981.5||3981.5||3982||3981.5||1148
1630934710000|2021-09-06 13:25:10|||||||||60
1630934720000|2021-09-06 13:25:20|3982||3981.5||3982||3981.5||839
1630934730000|2021-09-06 13:25:30|3981|3980.5|3981.5|3980.5|3981.5|3980.5|3981|3980.5|8949
1630934750000|2021-09-06 13:25:50|3981||3981||3981.5||3981||415
1630934760000|2021-09-06 13:26:00|3980.5|3980|3981|3979.5|3981|3980|3980.5|3979.5|1184
1630934770000|2021-09-06 13:26:10|3980.5|3980|3980.5|3980|3980.5|3980|3980.5|3980|0
1630934780000|2021-09-06 13:26:20|||||||||390
1630934790000|2021-09-06 13:26:30|||||||||338
1630934800000|2021-09-06 13:26:40|3981|3980.5|3980.5|3980|3981|3980.5|3980.5|3980|1087
1630934810000|2021-09-06 13:26:50|3981|3980.5|3981|3980|3981|3980.5|3981|3980|1034
1630934840000|2021-09-06 13:27:20|3981.5|3980.5|3982|3981.5|3982|3981.5|3981.5|3980|2529
1630934850000|2021-09-06 13:27:30|3982.5|3982|3982.5|3981.5|3982.5|3982|3982|3981.5|772
1630934860000|2021-09-06 13:27:40||3982||3982||3982||3982|548
1630934870000|2021-09-06 13:27:50|3982|3981.5|3982.5|3981.5|3982.5|3982|3982|3981.5|2104
1630934880000|2021-09-06 13:28:00|3982|3982|3981|3980.5|3982|3982|3981|3980.5|1568
1630934920000|2021-09-06 13:28:40|3980.5|3980|3980.5|3979.5|3980.5|3980|3980.5|3979.5|999
1630934930000|2021-09-06 13:28:50|3980|3979|3980.5|3979.5|3980.5|3979.5|3979.5|3979|1938
1630934940000|2021-09-06 13:29:00|3981|3980|3980.5|3980|3981|3980|3980.5|3980|973
1630934950000|2021-09-06 13:29:10|3980|3979.5|3980.5|3979.5|3980.5|3979.5|3980|3979.5|315
1630934960000|2021-09-06 13:29:20|3980||3980||3980||3980||0
1630934970000|2021-09-06 13:29:30|3980.5|3980|3980.5|3979.5|3980.5|3980|3980|3979.5|740
1630934980000|2021-09-06 13:29:40|||||||||79
1630934990000|2021-09-06 13:29:50|3981|3980|3981|3980|3981|3980.5|3980.5|3980|1115
1630935000000|2021-09-06 13:30:00||3980.5||3980.5||3980.5||3980.5|0
1630935010000|2021-09-06 13:30:10|3981.5|3981|3981.5|3980.5|3981.5|3981|3981|3980.5|1023
1630935040000|2021-09-06 13:30:40|3982|3981|3982.5|3982|3983|3982.5|3981.5|3981|2377
1630935050000|2021-09-06 13:30:50|3983|3982.5|3983|3982.5|3983|3982.5|3982.5|3982|928
1630935060000|2021-09-06 13:31:00|3983.5|3983|3983.5|3983|3984|3983|3983.5|3982.5|115
1630935070000|2021-09-06 13:31:10|3984|3983.5|3984|3983.5|3984|3983.5|3984|3983.5|1310
1630935080000|2021-09-06 13:31:20|3984.5|3984|3984.5|3984|3985|3984|3984.5|3984|927
1630935090000|2021-09-06 13:31:30|3985|3984.5|3985|3984.5|3985|3984.5|3985|3984.5|59
1630935100000|2021-09-06 13:31:40|3985.5|3985|3985|3984|3985.5|3985|3984.5|3984|3225
1630935110000|2021-09-06 13:31:50|||||||||123
1630935130000|2021-09-06 13:32:10|3984.5|3983.5|3985|3984|3985|3984|3984|3983.5|1298
1630935140000|2021-09-06 13:32:20|||||||||35
1630935190000|2021-09-06 13:33:10|3985.5|3984.5|3986.5|3986|3987|3986|3985.5|3984|4706
1630935200000|2021-09-06 13:33:20|3987|3986.5|3987|3986.5|3987.5|3986.5|3987|3986.5|359
1630935210000|2021-09-06 13:33:30|3987.5|3987|3988|3987|3988|3987|3987.5|3987|559
1630935220000|2021-09-06 13:33:40|3987.5|3987.5|3987.5|3987|3988|3987.5|3987.5|3987|1811
1630935230000|2021-09-06 13:33:50|3987|3986.5|3986.5|3986|3987.5|3986.5|3986.5|3986|3532
1630935240000|2021-09-06 13:34:00|3987|3986.5|3987.5|3986.5|3987.5|3986.5|3987|3986.5|103
1630935270000|2021-09-06 13:34:30|3987|3986|3986.5|3986|3987|3986|3986|3985.5|2379
1630935280000|2021-09-06 13:34:40|3987||3987||3987||3987||429
1630935290000|2021-09-06 13:34:50|||||||||195
1630935330000|2021-09-06 13:35:30|3987.5|3986.5|3987|3986|3987.5|3987|3987|3986|2746
1630935350000|2021-09-06 13:35:50|3986.5|3985.5|3985.5|3984.5|3987|3985.5|3985|3984.5|4606
1630935370000|2021-09-06 13:36:10|||||||||61
1630935380000|2021-09-06 13:36:20|3985||3985||3985||3985||0
1630935390000|2021-09-06 13:36:30|3985.5|3985|3985.5|3984.5|3985.5|3985|3985.5|3984.5|307
1630935400000|2021-09-06 13:36:40|||||||||74
1630935410000|2021-09-06 13:36:50||3985||3985||3985||3985|0
1630935420000|2021-09-06 13:37:00|3986|3985.5|3986.5|3985.5|3987|3986|3986|3985.5|2145
1630935430000|2021-09-06 13:37:10|3986|3985|3986|3985|3986|3985.5|3986|3985|1348
1630935440000|2021-09-06 13:37:20|3985.5|3984.5|3985|3984|3985.5|3984.5|3985|3984|1091
1630935450000|2021-09-06 13:37:30|3985.5|3984.5|3985.5|3985|3985.5|3985|3985.5|3984.5|1379
1630935460000|2021-09-06 13:37:40|3986|3985.5|3986|3985|3986|3985.5|3986|3985|156
1630935500000|2021-09-06 13:38:20|3985.5|3984.5|3985|3984.5|3986|3985|3985|3984.5|2273
1630935510000|2021-09-06 13:38:30|3985.5|3985|3985.5|3985|3986|3985|3985.5|3984.5|222
1630935520000|2021-09-06 13:38:40|3985|3984.5|3985.5|3984.5|3985.5|3984.5|3985|3984.5|70
1630935550000|2021-09-06 13:39:10|3986|3985|3985.5|3985|3986|3985.5|3985.5|3985|320
1630935560000|2021-09-06 13:39:20|||||||||34
1630935570000|2021-09-06 13:39:30|3986|3985.5|3986|3985|3986.5|3986|3985.5|3985|2248
1630935580000|2021-09-06 13:39:40|3985.5|3985.5|3985.5|3985|3986|3985.5|3985.5|3985|769
1630935600000|2021-09-06 13:40:00|3986||3986||3986||3985.5||540
1630935610000|2021-09-06 13:40:10|3985.5|3984.5|3985.5|3984|3985.5|3984.5|3985|3984|1188
1630935620000|2021-09-06 13:40:20|3985||3985||3985||3985||0
1630935630000|2021-09-06 13:40:30|||||||||15
1630935650000|2021-09-06 13:40:50|||||||||123
1630935660000|2021-09-06 13:41:00|||||||||112
1630935670000|2021-09-06 13:41:10|3985.5|3984.5|3985.5|3985|3986|3985|3985.5|3984.5|1179
1630935680000|2021-09-06 13:41:20|3986|3985.5|3986|3985.5|3986|3985.5|3985.5|3985|335
1630935690000|2021-09-06 13:41:30|3986.5|3986|3987|3986.5|3987|3986.5|3986.5|3986|425
1630935700000|2021-09-06 13:41:40|3987.5|3987|3987.5|3986.5|3987.5|3987|3987|3986.5|2450
1630935710000|2021-09-06 13:41:50|3987|3986|3986.5|3986|3987|3986|3986.5|3985.5|2003
1630935720000|2021-09-06 13:42:00|||||||||100
1630935730000|2021-09-06 13:42:10|3987|3986.5|3987|3986.5|3987|3986.5|3987|3986.5|513
1630935740000|2021-09-06 13:42:20|||||||||220
1630935780000|2021-09-06 13:43:00|||||||||177
1630935790000|2021-09-06 13:43:10|3987.5|3987|3987.5|3987|3987.5|3987|3987.5|3987|533
1630935800000|2021-09-06 13:43:20|3988|3987.5|3988|3987.5|3988|3987.5|3988|3987.5|457
1630935820000|2021-09-06 13:43:40|3988.5|3988|3988.5|3988|3988.5|3988|3988.5|3988|634
1630935830000|2021-09-06 13:43:50|||||||||257
1630935840000|2021-09-06 13:44:00|3988|3987.5|3987.5|3986.5|3988.5|3987.5|3987|3986|3358
1630935860000|2021-09-06 13:44:20|3987|3986|3986.5|3986|3987|3986|3986.5|3986|1007
1630935870000|2021-09-06 13:44:30|||||||||324
1630935890000|2021-09-06 13:44:50|3987|3986.5|3987|3986|3987|3986.5|3987|3986|194
1630935950000|2021-09-06 13:45:50|3986.5||3987||3987||3986.5||414
1630935960000|2021-09-06 13:46:00||3986.5||3986.5||3986.5||3986.5|0
1630935970000|2021-09-06 13:46:10|3987.5|3987|3987.5|3987|3987.5|3987|3987.5|3987|1571
1630935980000|2021-09-06 13:46:20||3986.5||3986.5||3987||3986.5|598
1630935990000|2021-09-06 13:46:30|||||||||188
1630936040000|2021-09-06 13:47:20|3988|3987|3988|3987.5|3989|3988|3987.5|3987|2873
1630936050000|2021-09-06 13:47:30|3988.5|3988|3988.5|3988|3988.5|3988|3988.5|3988|105
1630936060000|2021-09-06 13:47:40|||||||||210
1630936070000|2021-09-06 13:47:50|3988|3987.5|3988.5|3988|3988.5|3988|3988|3987.5|1688
1630936080000|2021-09-06 13:48:00|3988|3987.5|3987.5|3987|3988|3987.5|3987.5|3987|2879
1630936090000|2021-09-06 13:48:10|||||||||237
1630936110000|2021-09-06 13:48:30|3988||3988||3988||3988||268
1630936120000|2021-09-06 13:48:40|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|2138
1630936130000|2021-09-06 13:48:50|||||||||197
1630936140000|2021-09-06 13:49:00|3987|3987|3987.5|3986.5|3987.5|3987|3987|3986.5|173
1630936150000|2021-09-06 13:49:10|3988|3987|3988.5|3987.5|3988.5|3987.5|3988|3986.5|1237
1630936160000|2021-09-06 13:49:20|3988|3988|3988|3987.5|3988.5|3988|3988|3987.5|1169
1630936180000|2021-09-06 13:49:40|3988.5|3988|3988.5|3988|3989|3988.5|3988.5|3988|617
1630936190000|2021-09-06 13:49:50|3989|3988.5|3989|3988.5|3989.5|3988.5|3989|3988.5|301
1630936200000|2021-09-06 13:50:00|3988.5|3988|3988|3987|3989|3988.5|3988|3987|4737
1630936210000|2021-09-06 13:50:10|3987.5|3986.5|3987|3986|3988|3986.5|3986.5|3986|1380
1630936220000|2021-09-06 13:50:20|3987.5|3986.5|3987.5|3986.5|3988|3987|3987.5|3986.5|371
1630936230000|2021-09-06 13:50:30|3987||3987.5||3987.5||3987||50
1630936270000|2021-09-06 13:51:10|||||||||81
1630936300000|2021-09-06 13:51:40|3988|3987|3988|3987|3988|3987.5|3988|3986.5|2084
1630936310000|2021-09-06 13:51:50||3987.5||3987||3987.5||3987|609
1630936320000|2021-09-06 13:52:00|3988.5|3987.5|3988|3987.5|3988.5|3987.5|3988|3987|1548
1630936330000|2021-09-06 13:52:10|3987.5|3987|3988|3987|3988|3987|3987.5|3987|1586
1630936340000|2021-09-06 13:52:20|3987.5||3987.5||3987.5||3987.5||0
1630936350000|2021-09-06 13:52:30|3988||3988||3988||3988||262
1630936370000|2021-09-06 13:52:50|3987.5||3988||3988||3987.5||180
1630936380000|2021-09-06 13:53:00|3987.5||3988||3988||3987.5||138
1630936400000|2021-09-06 13:53:20|||||||||100
1630936430000|2021-09-06 13:53:50|3988.5|3987.5|3988.5|3988|3988.5|3988|3988.5|3987.5|906
1630936440000|2021-09-06 13:54:00|3989.5|3988.5|3990|3989|3990|3989|3989|3988.5|2619
1630936450000|2021-09-06 13:54:10|3989.5|3989.5|3989.5|3989|3989.5|3989.5|3989.5|3989|1230
1630936460000|2021-09-06 13:54:20|3990||3990||3990||3990||45
1630936490000|2021-09-06 13:54:50|3990.5|3989.5|3990.5|3989.5|3990.5|3990|3990|3989.5|656
1630936510000|2021-09-06 13:55:10|3990|3990|3990.5|3990|3990.5|3990|3990|3989.5|652
1630936520000|2021-09-06 13:55:20|3991|3990.5|3990.5|3990|3991|3990.5|3990.5|3990|919
1630936540000|2021-09-06 13:55:40|||||||||600
1630936550000|2021-09-06 13:55:50|||||||||95
1630936560000|2021-09-06 13:56:00|3991|3990.5|3991|3990.5|3991|3990.5|3991|3990.5|656
1630936570000|2021-09-06 13:56:10|3991.5|3991|3990.5|3990|3991.5|3991|3990.5|3990|2898
1630936580000|2021-09-06 13:56:20|3990|3989.5|3990.5|3989.5|3990.5|3990|3990|3989|1960
1630936610000|2021-09-06 13:56:50|3991|3990|3991|3990|3991|3990.5|3990.5|3990|722
1630936620000|2021-09-06 13:57:00|3991.5|3990.5|3992|3991|3992.5|3991.5|3991.5|3990.5|1463
1630936640000|2021-09-06 13:57:20||3991.5||3991.5||3991.5||3991|103
1630936660000|2021-09-06 13:57:40|3991.5|3991|3991.5|3991|3992|3991|3991.5|3991|2508
1630936670000|2021-09-06 13:57:50|3991|3990.5|3991.5|3990.5|3991.5|3990.5|3991|3990.5|236
1630936700000|2021-09-06 13:58:20|||||||||181
1630936710000|2021-09-06 13:58:30|3991|3990|3990.5|3990|3991|3990|3990.5|3990|756
1630936720000|2021-09-06 13:58:40|||||||||420
1630936730000|2021-09-06 13:58:50|||||||||192
1630936750000|2021-09-06 13:59:10|3991|3990.5|3990.5|3990|3991|3990.5|3990.5|3990|1033
1630936760000|2021-09-06 13:59:20|3991|3990.5|3991|3990|3991|3990.5|3991|3990|0
1630936780000|2021-09-06 13:59:40|||||||||22800
1630936790000|2021-09-06 13:59:50|||||||||62
1630936810000|2021-09-06 14:00:10||3990.5||3990.5||3990.5||3990.5|764
1630936820000|2021-09-06 14:00:20|3990.5|3990|3990|3989.5|3990.5|3990|3990|3989.5|4396
1630936830000|2021-09-06 14:00:30|3990.5||3990||3990.5||3990||56
1630936840000|2021-09-06 14:00:40|||||||||99
1630936850000|2021-09-06 14:00:50|3989.5|3989|3989.5|3988.5|3989.5|3989|3989.5|3988.5|2461
1630936860000|2021-09-06 14:01:00|3989||3989.5||3989.5||3989||737
1630936870000|2021-09-06 14:01:10|3989|3988|3988|3987.5|3989|3988|3988|3987.5|2569
1630936880000|2021-09-06 14:01:20|3988.5|3988|3988.5|3987.5|3989|3988.5|3988.5|3987.5|1556
1630936890000|2021-09-06 14:01:30|3988|3987|3988|3987|3988|3987.5|3987.5|3987|1030
1630936900000|2021-09-06 14:01:40|3987.5||3988||3988||3987.5||163
1630936910000|2021-09-06 14:01:50|3987.5||3987.5||3988||3987.5||608
1630936920000|2021-09-06 14:02:00|||||||||132
1630936930000|2021-09-06 14:02:10|||||||||95
1630936940000|2021-09-06 14:02:20|||||||||99
1630936950000|2021-09-06 14:02:30|3988|3987.5|3988.5|3987.5|3988.5|3988|3988|3987.5|2336
1630936960000|2021-09-06 14:02:40|3988|3988|3988.5|3988|3988.5|3988|3988|3987.5|956
1630936970000|2021-09-06 14:02:50|3989|3988.5|3989|3988.5|3989.5|3988.5|3989|3988.5|133
1630936980000|2021-09-06 14:03:00|||||||||60
1630936990000|2021-09-06 14:03:10|3989.5|3989|3989.5|3989|3990|3989.5|3989|3988.5|1332
1630937000000|2021-09-06 14:03:20|3990|3989.5|3990.5|3989.5|3990.5|3990|3989.5|3989|4596
1630937010000|2021-09-06 14:03:30|3990|3990|3990.5|3989.5|3990.5|3990|3990|3989.5|1097
1630937030000|2021-09-06 14:03:50||3990||3989.5||3990||3989.5|50
1630937040000|2021-09-06 14:04:00|3991|3990|3990.5|3990|3991|3990.5|3990.5|3989.5|970
1630937050000|2021-09-06 14:04:10|3991|3990.5|3991|3990|3991|3990.5|3990.5|3990|1847
1630937070000|2021-09-06 14:04:30|||||||||100
1630937090000|2021-09-06 14:04:50|3990.5|3990.5|3991|3990.5|3991|3990.5|3990.5|3990|3102
1630937100000|2021-09-06 14:05:00|3991.5|3991|3991|3990.5|3991.5|3991|3991|3990.5|747
1630937110000|2021-09-06 14:05:10|||||||||100
1630937120000|2021-09-06 14:05:20|||||||||127
1630937150000|2021-09-06 14:05:50|3991.5|3991|3991.5|3991|3992|3991.5|3991.5|3991|3547
1630937170000|2021-09-06 14:06:10|||||||||267
1630937180000|2021-09-06 14:06:20|3992|3991.5|3992.5|3992|3992.5|3992|3992|3991|745
1630937190000|2021-09-06 14:06:30|3993|3992.5|3993.5|3992.5|3993.5|3992.5|3993|3992.5|732
1630937200000|2021-09-06 14:06:40|3993|3993|3992.5|3992|3993.5|3993|3992.5|3992|3896
1630937210000|2021-09-06 14:06:50|||||||||733
1630937220000|2021-09-06 14:07:00|3993|3992.5|3993|3992|3993.5|3992.5|3993|3992|630
1630937250000|2021-09-06 14:07:30|3992.5||3993||3993||3992.5||0
1630937270000|2021-09-06 14:07:50||3992.5||3992.5||3992.5||3992|772
1630937280000|2021-09-06 14:08:00|3993.5|3993|3993.5|3993|3993.5|3993|3993|3992.5|560
1630937290000|2021-09-06 14:08:10|3994|3993.5|3994|3993.5|3994|3993.5|3994|3993.5|202
1630937300000|2021-09-06 14:08:20|3994.5|3994|3994|3993.5|3994.5|3994|3994|3993.5|1664
1630937320000|2021-09-06 14:08:40|||||||||150
1630937330000|2021-09-06 14:08:50|3994.5|3994|3994.5|3994|3994.5|3994|3994.5|3994|479
1630937340000|2021-09-06 14:09:00|3994|3993.5|3993.5|3993|3994|3993.5|3993.5|3993|3431
1630937360000|2021-09-06 14:09:20|3993|3992.5|3993|3992|3993|3992.5|3993|3992|1017
1630937370000|2021-09-06 14:09:30||3992.5||3992.5||3992.5||3992.5|18
1630937380000|2021-09-06 14:09:40|3993.5|3993|3993.5|3993|3993.5|3993|3993.5|3993|690
1630937400000|2021-09-06 14:10:00|||||||||295
1630937430000|2021-09-06 14:10:30|||||||||198
1630937440000|2021-09-06 14:10:40|3994|3993.5|3994|3993|3994|3993.5|3993.5|3993|1001
1630937450000|2021-09-06 14:10:50|3993.5|3993.5|3994|3993.5|3994|3993.5|3993.5|3993.5|597
1630937470000|2021-09-06 14:11:10|3994.5|3994|3994|3993.5|3995|3994|3994|3993.5|2759
1630937480000|2021-09-06 14:11:20|||||||||36
1630937490000|2021-09-06 14:11:30|||||||||75
1630937500000|2021-09-06 14:11:40|3994.5|3994|3996.5|3995|3996.5|3995.5|3994.5|3994|1524
1630937510000|2021-09-06 14:11:50||3995.5||3995.5||3995.5||3995.5|0
1630937520000|2021-09-06 14:12:00|3996|3995|3995.5|3995|3996|3995.5|3995.5|3995|1079
1630937530000|2021-09-06 14:12:10|3996|3995.5|3996.5|3995.5|3996.5|3995.5|3996|3995.5|119
1630937540000|2021-09-06 14:12:20|3996||3996.5||3996.5||3996||117
1630937580000|2021-09-06 14:13:00|3997|3996|3997|3996.5|3997.5|3996.5|3996.5|3996|1611
1630937590000|2021-09-06 14:13:10|3997.5|3997|3996.5|3996|3997.5|3997|3996.5|3996|2984
1630937600000|2021-09-06 14:13:20|3996|3995.5|3996.5|3995.5|3996.5|3995.5|3996|3995.5|1158
1630937620000|2021-09-06 14:13:40|3996|3995|3995.5|3995|3996|3995|3995.5|3995|1209
1630937630000|2021-09-06 14:13:50|3996|3995.5|3996.5|3995.5|3996.5|3996|3996|3995.5|838
1630937640000|2021-09-06 14:14:00|3996||3996.5||3996.5||3996||4
1630937660000|2021-09-06 14:14:20|3997|3996|3996.5|3995.5|3997|3996.5|3996.5|3995.5|1176
1630937680000|2021-09-06 14:14:40|3996|3995|3996|3995|3996|3995|3995.5|3995|1338
1630937690000|2021-09-06 14:14:50|3995.5||3995.5||3995.5||3995.5||199
1630937700000|2021-09-06 14:15:00|3995|3994.5|3995.5|3994.5|3995.5|3994.5|3995|3994.5|1894
1630937710000|2021-09-06 14:15:10|3995|3995|3995.5|3994.5|3995.5|3995|3995|3994.5|1018
1630937720000|2021-09-06 14:15:20|3995||3995.5||3995.5||3995||652
1630937730000|2021-09-06 14:15:30|3995|3994|3995|3994.5|3995|3994.5|3995|3994|659
1630937750000|2021-09-06 14:15:50|3995.5|3995|3995.5|3995|3995.5|3995|3995.5|3995|703
1630937760000|2021-09-06 14:16:00|3995|3994.5|3995|3994.5|3995|3994.5|3995|3994.5|587
1630937770000|2021-09-06 14:16:10|||||||||192
1630937780000|2021-09-06 14:16:20|3995.5|3995|3995.5|3994.5|3995.5|3995|3995.5|3994.5|598
1630937800000|2021-09-06 14:16:40|3995|3994|3995|3994|3995.5|3994.5|3994.5|3994|1662
1630937810000|2021-09-06 14:16:50|3995.5|3994.5|3995.5|3995|3995.5|3995|3995.5|3994.5|865
1630937820000|2021-09-06 14:17:00|3996|3995.5|3996.5|3996|3996.5|3996|3996|3995.5|1592
1630937840000|2021-09-06 14:17:20|3997|3996.5|3997.5|3997|3998|3997|3997|3996.5|399
1630937850000|2021-09-06 14:17:30|3998|3997.5|3998.5|3997.5|3998.5|3997.5|3997.5|3997|790
1630937860000|2021-09-06 14:17:40|3998|3997|3998.5|3997.5|3998.5|3997.5|3997.5|3997|1526
1630937880000|2021-09-06 14:18:00|||||||||84
1630937890000|2021-09-06 14:18:10|3998|3997|3997.5|3997|3998|3997|3997.5|3997|1681
1630937900000|2021-09-06 14:18:20|3998|3997.5|3998|3997.5|3998|3997.5|3998|3997.5|2203
1630937910000|2021-09-06 14:18:30|3998.5|3998|3998.5|3997.5|3998.5|3998|3998.5|3997.5|640
1630937920000|2021-09-06 14:18:40||3998||3998||3998||3998|211
1630937930000|2021-09-06 14:18:50|3999|3998.5|3998.5|3998|3999|3998.5|3998.5|3998|646
1630937950000|2021-09-06 14:19:10|||||||||95
1630937960000|2021-09-06 14:19:20|||||||||32
1630937970000|2021-09-06 14:19:30|3999|3998.5|3999|3998|3999|3998.5|3998.5|3998|1361
1630937990000|2021-09-06 14:19:50|3998.5||3998.5||3998.5||3998.5||0
1630938000000|2021-09-06 14:20:00|3999||3998.5||3999||3998.5||133
1630938010000|2021-09-06 14:20:10|3999|3998.5|3999|3998.5|3999|3998.5|3999|3998.5|599
1630938020000|2021-09-06 14:20:20|3999.5|3999|3999|3998.5|3999.5|3999|3999|3998.5|454
1630938030000|2021-09-06 14:20:30|||||||||470
1630938060000|2021-09-06 14:21:00|3999.5|3999|3999.5|3998.5|3999.5|3999|3999.5|3998.5|1000
1630938070000|2021-09-06 14:21:10|3999|3998|3998.5|3998|3999|3998.5|3998.5|3998|3421
1630938080000|2021-09-06 14:21:20|3999|3998.5|3999|3998.5|3999|3998.5|3999|3998.5|883
1630938100000|2021-09-06 14:21:40|3999.5|3999|3999.5|3998.5|3999.5|3999|3999|3998.5|765
1630938110000|2021-09-06 14:21:50|3999||3999||3999||3999||0
1630938120000|2021-09-06 14:22:00|||||||||32
1630938130000|2021-09-06 14:22:10|||||||||189
1630938140000|2021-09-06 14:22:20|3999.5|3999|3999|3998.5|3999.5|3999|3999|3998.5|518
1630938160000|2021-09-06 14:22:40|3999.5|3999|3999.5|3999|3999.5|3999|3999.5|3999|940
1630938170000|2021-09-06 14:22:50|4000|3999.5|4000|3999.5|4000|3999.5|4000|3999.5|389
1630938180000|2021-09-06 14:23:00|4000.5|4000|4000|3999.5|4000.5|4000|4000|3999.5|1696
1630938190000|2021-09-06 14:23:10|4000.5|4000|4000|3999.5|4000.5|4000|4000|3999.5|283
1630938200000|2021-09-06 14:23:20|4000.5|3999|4000|3999|4000.5|3999.5|3999.5|3999|2764
1630938210000|2021-09-06 14:23:30|3999.5||3999.5||3999.5||3999.5||0
1630938220000|2021-09-06 14:23:40|4000||3999.5||4000||3999.5||4
1630938240000|2021-09-06 14:24:00|3999|3998.5|3999.5|3998.5|3999.5|3998.5|3999|3998.5|1714
1630938260000|2021-09-06 14:24:20|3999|3998|3998.5|3998|3999.5|3998|3998.5|3998|2072
1630938270000|2021-09-06 14:24:30|3998|3997.5|3998.5|3997.5|3998.5|3997.5|3998|3997|789
1630938280000|2021-09-06 14:24:40|3998|3997|3998|3997|3998|3997|3998|3997|0
1630938290000|2021-09-06 14:24:50|3997.5|3996.5|3997|3996|3997.5|3997|3996.5|3996|3659
1630938300000|2021-09-06 14:25:00|3996.5||3997||3997||3996.5||726
1630938350000|2021-09-06 14:25:50|3997.5|3996.5|3997.5|3997|3997.5|3997|3997.5|3996.5|1552
1630938360000|2021-09-06 14:26:00|||||||||56
1630938370000|2021-09-06 14:26:10|3997|3996.5|3997.5|3996.5|3997.5|3997|3997|3996.5|1387
1630938430000|2021-09-06 14:27:10|3997|3996|3996|3995|3997|3996|3996|3995|2048
1630938450000|2021-09-06 14:27:30|||||||||23
1630938460000|2021-09-06 14:27:40|3995.5|3994.5|3995.5|3994.5|3995.5|3995|3995.5|3994.5|718
1630938520000|2021-09-06 14:28:40|||||||||81
1630938550000|2021-09-06 14:29:10|3995|3995|3995|3994.5|3995.5|3995|3995|3994.5|1116
1630938560000|2021-09-06 14:29:20|||||||||636
1630938570000|2021-09-06 14:29:30|3994.5|3994|3994.5|3994|3994.5|3994|3994.5|3993.5|1137
1630938580000|2021-09-06 14:29:40|3995|3994.5|3995.5|3994.5|3995.5|3995|3995|3994.5|720
1630938590000|2021-09-06 14:29:50|||||||||81
1630938600000|2021-09-06 14:30:00|3995|3994|3995|3993.5|3995|3994|3994.5|3993.5|508
1630938610000|2021-09-06 14:30:10|3994.5||3994.5||3994.5||3994.5||70
1630938620000|2021-09-06 14:30:20|3995|3994|3995|3994|3995|3994.5|3995|3994|414
1630938660000|2021-09-06 14:31:00||3994.5||3994.5||3994.5||3994.5|0
1630938670000|2021-09-06 14:31:10|||||||||81
1630938690000|2021-09-06 14:31:30|3995.5|3995|3995|3994.5|3995.5|3995|3995|3994.5|1252
1630938710000|2021-09-06 14:31:50|3995.5|3995|3995|3994.5|3995.5|3995|3995|3994.5|1055
1630938720000|2021-09-06 14:32:00|3994.5|3994|3994.5|3994|3994.5|3994|3994.5|3994|1265
1630938760000|2021-09-06 14:32:40|3995|3994.5|3995.5|3995|3996|3995.5|3995|3994.5|1617
1630938770000|2021-09-06 14:32:50|3996|3995.5|3996.5|3995.5|3996.5|3995.5|3996|3995.5|606
1630938780000|2021-09-06 14:33:00|3997|3996|3997|3996|3997|3996.5|3997|3996|430
1630938790000|2021-09-06 14:33:10|3996.5|3995.5|3996.5|3995.5|3996.5|3996|3996|3995.5|959
1630938820000|2021-09-06 14:33:40|3996||3996.5||3996.5||3996||638
1630938830000|2021-09-06 14:33:50||3996||3996||3996||3996|1744
1630938840000|2021-09-06 14:34:00|3997|3996.5|3997.5|3997|3997.5|3997|3997|3996.5|1876
1630938850000|2021-09-06 14:34:10|3998|3997.5|3998.5|3997.5|3998.5|3998|3998|3997.5|1115
1630938860000|2021-09-06 14:34:20||3998||3998||3998||3998|0
1630938870000|2021-09-06 14:34:30|||||||||234
1630938880000|2021-09-06 14:34:40|3999|3998.5|3998.5|3998|3999|3998.5|3998.5|3998|1358
1630938890000|2021-09-06 14:34:50|3999||3999||3999||3999||103
1630938910000|2021-09-06 14:35:10|3998.5||3998.5||3999||3998.5||103
1630938920000|2021-09-06 14:35:20|3999||3999||3999||3999||145
1630938940000|2021-09-06 14:35:40|3998.5|3997.5|3998|3997.5|3999|3997.5|3998|3997.5|1588
1630938950000|2021-09-06 14:35:50|3997.5|3997|3997.5|3997|3997.5|3997|3997.5|3997|1352
1630938960000|2021-09-06 14:36:00|3997|3996.5|3997.5|3996.5|3997.5|3996.5|3997|3996.5|997
1630938990000|2021-09-06 14:36:30|3997||3997.5||3997.5||3997||1152
1630939000000|2021-09-06 14:36:40|||||||||1
1630939030000|2021-09-06 14:37:10|3997||3997||3997.5||3997||1127
1630939050000|2021-09-06 14:37:30|3996.5|3996|3996|3995|3996.5|3996|3996|3995|2400
1630939060000|2021-09-06 14:37:40|||||||||170
1630939090000|2021-09-06 14:38:10||3995.5||3995.5||3995.5||3995|565
1630939100000|2021-09-06 14:38:20|||||||||375
1630939110000|2021-09-06 14:38:30|||||||||649
1630939120000|2021-09-06 14:38:40|||||||||80
1630939140000|2021-09-06 14:39:00|||||||||250
1630939150000|2021-09-06 14:39:10|||||||||71
1630939160000|2021-09-06 14:39:20|||||||||152
1630939170000|2021-09-06 14:39:30|3996.5|3996|3996.5|3996|3996.5|3996|3996|3995.5|2861
1630939180000|2021-09-06 14:39:40|3997||3997||3997||3996.5||361
1630939190000|2021-09-06 14:39:50|||||||||240
1630939220000|2021-09-06 14:40:20|3996.5|3996.5|3997|3996.5|3997|3996.5|3996.5|3996|1012
1630939230000|2021-09-06 14:40:30|3997.5|3996|3996.5|3996|3997.5|3996|3996.5|3996|3108
1630939240000|2021-09-06 14:40:40|3997|3996.5|3996.5|3996|3997|3996.5|3996.5|3996|23
1630939260000|2021-09-06 14:41:00|||||||||930
1630939290000|2021-09-06 14:41:30|3997|3996.5|3997|3996.5|3997.5|3996.5|3996.5|3996.5|2744
1630939300000|2021-09-06 14:41:40|3997.5|3997|3997.5|3997|3997.5|3997|3997.5|3997|383
1630939310000|2021-09-06 14:41:50|3997|3996.5|3997.5|3997|3997.5|3997|3997|3996.5|1118
1630939320000|2021-09-06 14:42:00|3997|3996.5|3997.5|3996.5|3997.5|3996.5|3997|3996.5|17
1630939330000|2021-09-06 14:42:10|||||||||100
1630939350000|2021-09-06 14:42:30|3997||3997||3997||3997||0
1630939360000|2021-09-06 14:42:40|3997.5|3997|3997.5|3996.5|3997.5|3997|3997.5|3996.5|725
1630939370000|2021-09-06 14:42:50|3997|3997|3997.5|3996.5|3997.5|3997|3997|3996.5|1247
1630939380000|2021-09-06 14:43:00|3997||3997.5||3997.5||3997||302
1630939390000|2021-09-06 14:43:10|||||||||60
1630939410000|2021-09-06 14:43:30|3997||3997||3997||3997||0
1630939420000|2021-09-06 14:43:40|3996.5|3996|3996.5|3996|3996.5|3996|3996|3995.5|2730
1630939480000|2021-09-06 14:44:40|3997|3996.5|3997|3996|3997|3996.5|3996.5|3996|3244
1630939490000|2021-09-06 14:44:50|3996.5|3996.5|3997|3996|3997|3996.5|3996.5|3996|836
1630939500000|2021-09-06 14:45:00|3996.5||3996.5||3997||3996.5||292
1630939510000|2021-09-06 14:45:10|3996|3995.5|3996|3995.5|3996|3995.5|3996|3995.5|3090
1630939530000|2021-09-06 14:45:30|3996.5|3996|3996.5|3995.5|3996.5|3996|3996.5|3995.5|173
1630939540000|2021-09-06 14:45:40|3996||3996||3996||3996||0
1630939560000|2021-09-06 14:46:00|3996.5|3996|3996.5|3996|3996.5|3996|3996.5|3996|2015
1630939570000|2021-09-06 14:46:10|3996|3995.5|3996.5|3996|3996.5|3996|3996|3995.5|1926
1630939580000|2021-09-06 14:46:20|3997|3996.5|3997|3996|3997|3996.5|3996.5|3996|2432
1630939590000|2021-09-06 14:46:30||3996.5||3996.5||3996.5||3996.5|359
1630939600000|2021-09-06 14:46:40|3997.5|3997|3997.5|3997|3997.5|3997|3997.5|3997|335
1630939610000|2021-09-06 14:46:50|||||||||115
1630939620000|2021-09-06 14:47:00|||||||||492
1630939630000|2021-09-06 14:47:10|||||||||746
1630939640000|2021-09-06 14:47:20|3998|3997.5|3998.5|3997.5|3998.5|3998|3998|3997|870
1630939650000|2021-09-06 14:47:30|3998||3998||3998||3998||0
1630939660000|2021-09-06 14:47:40|3998.5|3998|3998.5|3998|3999|3998|3998.5|3997.5|1698
1630939680000|2021-09-06 14:48:00|||||||||181
1630939690000|2021-09-06 14:48:10|3999|3998.5|3998.5|3998|3999|3998.5|3998.5|3998|1598
1630939700000|2021-09-06 14:48:20|||||||||12
1630939710000|2021-09-06 14:48:30|||||||||1351
1630939720000|2021-09-06 14:48:40|||||||||361
1630939750000|2021-09-06 14:49:10|3999|3998.5|3999|3998.5|3999.5|3998.5|3999|3998.5|2576
1630939760000|2021-09-06 14:49:20|3999.5||3999.5||3999.5||3999.5||30
1630939770000|2021-09-06 14:49:30|3999||3999||3999.5||3999||667
1630939780000|2021-09-06 14:49:40|3999.5|3999|3999.5|3999|3999.5|3999|3999.5|3999|145
1630939790000|2021-09-06 14:49:50|4000|3999.5|4000|3999.5|4000|3999.5|3999.5|3999.5|1722
1630939800000|2021-09-06 14:50:00|3999.5|3999|4000|3999|4000|3999.5|3999.5|3999|1128
1630939810000|2021-09-06 14:50:10||3999.5||3999.5||3999.5||3999|1223
1630939830000|2021-09-06 14:50:30|4000.5||4000||4000.5||4000||235
1630939850000|2021-09-06 14:50:50|4000.5|4000|4000.5|3999.5|4000.5|4000|4000.5|3999.5|975
1630939860000|2021-09-06 14:51:00|4001|4000|4001|4000|4001|4000.5|4001|4000|1330
1630939870000|2021-09-06 14:51:10||4000.5||4000.5||4000.5||4000.5|405
1630939880000|2021-09-06 14:51:20|4001.5|4001|4001.5|4001|4002|4001|4001.5|4001|811
1630939890000|2021-09-06 14:51:30|4002|4001.5|4002.5|4001.5|4002.5|4001.5|4002|4001.5|1520
1630939910000|2021-09-06 14:51:50|4002|4002|4003|4002|4003|4002|4002|4002|498
1630939920000|2021-09-06 14:52:00|4002.5|4002.5|4003|4002|4003|4002.5|4002.5|4002|650
1630939940000|2021-09-06 14:52:20||4002.5||4002.5||4002.5||4002.5|434
1630939950000|2021-09-06 14:52:30|4004|4003|4004|4003|4004|4003.5|4003.5|4003|1785
1630939960000|2021-09-06 14:52:40||4003.5||4003.5||4003.5||4003.5|100
1630939980000|2021-09-06 14:53:00|4004.5|4004|4004.5|4004|4005|4004.5|4004.5|4004|3015
1630939990000|2021-09-06 14:53:10|||||||||114
1630940000000|2021-09-06 14:53:20|||||||||282
1630940010000|2021-09-06 14:53:30|4005|4004.5|4005|4004.5|4005|4004.5|4005|4004.5|85
1630940030000|2021-09-06 14:53:50|||||||||248
1630940040000|2021-09-06 14:54:00|4004.5|4004|4003.5|4003|4004.5|4004|4003.5|4003|6025
1630940050000|2021-09-06 14:54:10|4004||4003.5||4004||4003.5||838
1630940060000|2021-09-06 14:54:20|||||||||1166
1630940070000|2021-09-06 14:54:30|||||||||51
1630940100000|2021-09-06 14:55:00|4003|4002.5|4003|4002.5|4003|4002.5|4003|4002|3196
1630940110000|2021-09-06 14:55:10|4002.5|4002|4002.5|4002|4003|4002|4002.5|4002|1544
1630940120000|2021-09-06 14:55:20|4003|4002.5|4003|4002.5|4003|4002.5|4003|4002.5|373
1630940130000|2021-09-06 14:55:30|4002.5|4002|4003|4002|4003|4002|4002.5|4002|0
1630940140000|2021-09-06 14:55:40|4003.5|4002.5|4003.5|4003|4003.5|4003|4003.5|4002|10108
1630940150000|2021-09-06 14:55:50|||||||||63
1630940160000|2021-09-06 14:56:00|4003|4002.5|4003|4002|4003|4002.5|4003|4002|2808
1630940180000|2021-09-06 14:56:20|4002.5||4003||4003||4002.5||162
1630940190000|2021-09-06 14:56:30|||||||||118
1630940200000|2021-09-06 14:56:40|4002.5||4003||4003||4002.5||51
1630940220000|2021-09-06 14:57:00||4002.5||4002.5||4002.5||4002.5|1393
1630940230000|2021-09-06 14:57:10|4003.5|4003|4003|4002.5|4003.5|4003|4003|4002.5|1259
1630940260000|2021-09-06 14:57:40|||||||||520
1630940270000|2021-09-06 14:57:50|||||||||629
1630940280000|2021-09-06 14:58:00|||||||||160
1630940290000|2021-09-06 14:58:10|||||||||1195
1630940300000|2021-09-06 14:58:20|4003.5|4003|4003.5|4003|4003.5|4003|4003.5|4003|873
1630940310000|2021-09-06 14:58:30||4002.5||4002.5||4003||4002.5|807
1630940320000|2021-09-06 14:58:40|||||||||50
1630940330000|2021-09-06 14:58:50||4003||4003||4003||4003|0
1630940340000|2021-09-06 14:59:00|4003|4002.5|4003|4002.5|4003.5|4003|4003|4002.5|787
1630940350000|2021-09-06 14:59:10|4002.5|4002|4002.5|4001.5|4003|4002.5|4002.5|4001.5|3809
1630940360000|2021-09-06 14:59:20|4002|4001|4002|4001.5|4002|4001.5|4001.5|4001|2335
1630940370000|2021-09-06 14:59:30|||||||||49
1630940380000|2021-09-06 14:59:40|||||||||126
1630940390000|2021-09-06 14:59:50|||||||||32
1630940400000|2021-09-06 15:00:00|4002.5|4002|4002.5|4002|4002.5|4002|4002.5|4001.5|1691
1630940430000|2021-09-06 15:00:30|||||||||1
1630940440000|2021-09-06 15:00:40|4003|4002.5|4003|4002.5|4003|4002.5|4003|4002.5|524
1630940450000|2021-09-06 15:00:50|||||||||274
1630940460000|2021-09-06 15:01:00|||||||||525
1630940470000|2021-09-06 15:01:10|||||||||1878
1630940480000|2021-09-06 15:01:20|||||||||1058
1630940490000|2021-09-06 15:01:30|4002.5|4002|4003|4002|4003|4002.5|4002.5|4002|3438
1630940520000|2021-09-06 15:02:00|4002.5||4002.5||4002.5||4002.5||351
1630940530000|2021-09-06 15:02:10|||||||||380
1630940540000|2021-09-06 15:02:20|4003|4002.5|4001.5|4001|4003|4002.5|4001.5|4001|6247
1630940550000|2021-09-06 15:02:30|||||||||72
1630940570000|2021-09-06 15:02:50|4001|4000.5|4001.5|4001|4001.5|4001|4001|4000.5|2271
1630940580000|2021-09-06 15:03:00||4000.5||4001||4001||4000.5|425
1630940590000|2021-09-06 15:03:10|4002|4001.5|4001.5|4001|4002|4001.5|4001.5|4001|942
1630940600000|2021-09-06 15:03:20|4002|4001.5|4002|4001.5|4002|4001.5|4002|4001.5|669
1630940610000|2021-09-06 15:03:30|||||||||19
1630940620000|2021-09-06 15:03:40|4001.5|4001|4001.5|4001|4001.5|4001|4001.5|4001|1508
1630940630000|2021-09-06 15:03:50|4002|4001.5|4002.5|4002|4002.5|4002|4002|4001.5|2854
1630940640000|2021-09-06 15:04:00|||||||||8
1630940650000|2021-09-06 15:04:10|4002|4001.5|4002.5|4001.5|4002.5|4002|4002|4001.5|2265
1630940660000|2021-09-06 15:04:20|4002||4002||4002.5||4002||603
1630940670000|2021-09-06 15:04:30|4002.5||4002||4002.5||4002||492
1630940680000|2021-09-06 15:04:40|4002.5|4002|4002.5|4002|4002.5|4002|4002.5|4002|2579
1630940690000|2021-09-06 15:04:50|||||||||1848
1630940700000|2021-09-06 15:05:00|||||||||134
1630940710000|2021-09-06 15:05:10|4002|4001.5|4002.5|4001.5|4002.5|4002|4002|4001.5|2860
1630940720000|2021-09-06 15:05:20|4002||4002||4002.5||4002||217
1630940740000|2021-09-06 15:05:40|||||||||129
1630940750000|2021-09-06 15:05:50|||||||||90
1630940760000|2021-09-06 15:06:00|4002.5|4002|4002.5|4002|4002.5|4002|4002.5|4002|2635
1630940770000|2021-09-06 15:06:10|||||||||71
1630940780000|2021-09-06 15:06:20|4003|4002.5|4003|4002.5|4003|4002.5|4003|4002.5|550
1630940790000|2021-09-06 15:06:30|4002.5|4002|4002.5|4002|4003|4002.5|4002.5|4002|1685
1630940800000|2021-09-06 15:06:40|||||||||1
1630940820000|2021-09-06 15:07:00|4003|4002.5|4003.5|4002.5|4003.5|4002.5|4003|4002|2883
1630940830000|2021-09-06 15:07:10|4003|4002|4003.5|4002.5|4003.5|4002.5|4002.5|4002|4950
1630940860000|2021-09-06 15:07:40||4003||4003||4003||4003|0
1630940870000|2021-09-06 15:07:50|4004|4003.5|4004.5|4004|4004.5|4004|4003.5|4003|1892
1630940880000|2021-09-06 15:08:00|4005|4003.5|4005|4004.5|4005|4004.5|4005|4003.5|2854
1630940890000|2021-09-06 15:08:10|4005.5|4005|4005.5|4005|4005.5|4005|4005.5|4005|948
1630940900000|2021-09-06 15:08:20|4006|4005.5|4005.5|4005|4006|4005.5|4005.5|4005|1719
1630940910000|2021-09-06 15:08:30|||||||||1513
1630940920000|2021-09-06 15:08:40|||||||||65
1630940930000|2021-09-06 15:08:50|4006|4005.5|4005.5|4005|4006|4005.5|4005.5|4005|1697
1630940940000|2021-09-06 15:09:00|||||||||795
1630940950000|2021-09-06 15:09:10|4006|4005.5|4006|4005.5|4006|4005.5|4005.5|4005.5|888
1630940960000|2021-09-06 15:09:20|4006.5|4006|4006.5|4006|4007|4006.5|4006.5|4006|2677
1630940970000|2021-09-06 15:09:30|||||||||1000
1630940980000|2021-09-06 15:09:40|4007|4006.5|4007|4006.5|4007|4006.5|4006.5|4006|2222
1630940990000|2021-09-06 15:09:50|||||||||2414
1630941000000|2021-09-06 15:10:00|||||||||1850
1630941010000|2021-09-06 15:10:10|4007.5|4007|4007.5|4007|4007.5|4007|4007.5|4007|79
1630941030000|2021-09-06 15:10:30|4008|4007.5|4008|4007.5|4008|4007.5|4007.5|4007|1158
1630941040000|2021-09-06 15:10:40|4007.5|4007|4007|4006.5|4007.5|4007|4007|4006.5|6998
1630941060000|2021-09-06 15:11:00|4006.5|4006|4006|4005.5|4006.5|4006|4006|4005.5|2367
1630941070000|2021-09-06 15:11:10|||||||||142
1630941090000|2021-09-06 15:11:30|4006.5|4006|4006|4005.5|4006.5|4006|4006|4005.5|2083
1630941100000|2021-09-06 15:11:40|||||||||267
1630941120000|2021-09-06 15:12:00|||||||||1291
1630941160000|2021-09-06 15:12:40|4006.5|4006|4006.5|4006|4006.5|4006|4006.5|4006|1434
1630941170000|2021-09-06 15:12:50|4007|4006.5|4007|4006.5|4007|4006.5|4007|4006.5|623
1630941180000|2021-09-06 15:13:00|4007.5|4007|4007.5|4007|4008|4007|4007|4006.5|3459
1630941190000|2021-09-06 15:13:10|4008|4006.5|4007.5|4007|4008|4007|4007|4006.5|2630
1630941200000|2021-09-06 15:13:20|4008|4007.5|4008|4007|4008|4007.5|4008|4007|989
1630941210000|2021-09-06 15:13:30||4007.5||4007.5||4007.5||4007|150
1630941220000|2021-09-06 15:13:40|||||||||401
1630941230000|2021-09-06 15:13:50|4007.5|4007|4007.5|4007|4007.5|4007|4007.5|4007|5203
1630941240000|2021-09-06 15:14:00|4008|4007.5|4008|4007|4008|4007.5|4008|4007|390
1630941260000|2021-09-06 15:14:20|4007.5|4007.5|4007.5|4007|4008|4007.5|4007.5|4007|0
1630941270000|2021-09-06 15:14:30|||||||||3500
1630941280000|2021-09-06 15:14:40|4007|4006.5|4007|4006.5|4007|4006.5|4007|4006.5|684
1630941290000|2021-09-06 15:14:50|||||||||233
1630941300000|2021-09-06 15:15:00|||||||||17
1630941310000|2021-09-06 15:15:10||4006||4006||4006||4006|2126
1630941320000|2021-09-06 15:15:20|||||||||253
1630941340000|2021-09-06 15:15:40|4006.5||4006.5||4006.5||4006.5||82
1630941350000|2021-09-06 15:15:50|4006|4005.5|4006|4005.5|4006|4005.5|4006|4005|1464
1630941360000|2021-09-06 15:16:00||4005||4005.5||4005.5||4005|248
1630941370000|2021-09-06 15:16:10|||||||||500
1630941380000|2021-09-06 15:16:20|||||||||44
1630941390000|2021-09-06 15:16:30|||||||||523
1630941400000|2021-09-06 15:16:40|4006.5|4006|4007|4006|4007|4006.5|4006.5|4006|3487
1630941410000|2021-09-06 15:16:50|4006.5|4006.5|4007|4006.5|4007|4006.5|4006.5|4006.5|1762
1630941420000|2021-09-06 15:17:00|4007.5|4007|4007.5|4007|4007.5|4007|4007.5|4007|2117
1630941430000|2021-09-06 15:17:10|||||||||255
1630941440000|2021-09-06 15:17:20|4008|4007.5|4007.5|4007|4008|4007.5|4007.5|4007|247
1630941450000|2021-09-06 15:17:30|4008|4007.5|4008|4007.5|4008|4007.5|4007.5|4007|1585
1630941460000|2021-09-06 15:17:40||4007||4007||4007||4007|129
1630941470000|2021-09-06 15:17:50|4007.5||4007.5||4007.5||4007.5||90
1630941480000|2021-09-06 15:18:00|4008|4007.5|4008|4007|4008|4007.5|4007.5|4007|1814
1630941490000|2021-09-06 15:18:10|4007.5||4008||4008||4007.5||473
1630941500000|2021-09-06 15:18:20|4007.5|4007.5|4008|4007|4008|4007.5|4007.5|4007|1220
1630941510000|2021-09-06 15:18:30|||||||||88
1630941530000|2021-09-06 15:18:50|4007.5|4007.5|4008|4007.5|4008|4007.5|4007.5|4007|4920
1630941540000|2021-09-06 15:19:00|4008.5|4008|4008.5|4007.5|4008.5|4008|4008|4007.5|800
1630941550000|2021-09-06 15:19:10|4008||4008.5||4008.5||4008||0
1630941560000|2021-09-06 15:19:20|4008|4008|4008|4007.5|4008.5|4008|4008|4007.5|781
1630941570000|2021-09-06 15:19:30|||||||||399
1630941580000|2021-09-06 15:19:40|4007.5|4007|4007.5|4007|4008|4007.5|4007.5|4007|3646
1630941590000|2021-09-06 15:19:50|4008|4007.5|4008|4007|4008|4007.5|4008|4007|799
1630941600000|2021-09-06 15:20:00|4007.5|4006.5|4007|4006.5|4007.5|4006.5|4007|4006.5|3793
1630941610000|2021-09-06 15:20:10|||||||||212
1630941620000|2021-09-06 15:20:20|||||||||53
1630941630000|2021-09-06 15:20:30|||||||||1504
1630941640000|2021-09-06 15:20:40|4006.5|4006|4006.5|4006|4006.5|4006|4006.5|4006|1235
1630941660000|2021-09-06 15:21:00|||||||||992
1630941670000|2021-09-06 15:21:10|4007|4006.5|4007.5|4007|4007.5|4007|4007|4006.5|1918
1630941680000|2021-09-06 15:21:20|4007|4006.5|4007.5|4007|4007.5|4007|4007|4006.5|854
1630941690000|2021-09-06 15:21:30|4008|4007.5|4008|4007.5|4008|4007.5|4007.5|4007|4905
1630941700000|2021-09-06 15:21:40|4007.5|4007|4007.5|4007|4008|4007|4007.5|4007|222
1630941710000|2021-09-06 15:21:50|||||||||131
1630941730000|2021-09-06 15:22:10|||||||||1802
1630941740000|2021-09-06 15:22:20|4008|4007.5|4008|4007.5|4008|4007.5|4007.5|4007|2642
1630941760000|2021-09-06 15:22:40|4008.5|4008|4008|4007.5|4008.5|4008|4008|4007.5|1308
1630941770000|2021-09-06 15:22:50|4008.5|4008|4008|4007.5|4008.5|4008|4008|4007.5|2201
1630941780000|2021-09-06 15:23:00|4007.5|4007|4007|4006.5|4008|4007|4007|4006.5|5337
1630941800000|2021-09-06 15:23:20|||||||||238
1630941810000|2021-09-06 15:23:30|||||||||498
1630941820000|2021-09-06 15:23:40|||||||||758
1630941840000|2021-09-06 15:24:00|||||||||4453
1630941850000|2021-09-06 15:24:10|4006.5|4006|4007|4006.5|4007|4006.5|4006.5|4006|2855
1630941860000|2021-09-06 15:24:20|4007.5|4007|4007.5|4007|4007.5|4007|4007.5|4007|2444
1630941870000|2021-09-06 15:24:30|4007|4006.5|4007|4006.5|4007|4006.5|4007|4006.5|1246
1630941880000|2021-09-06 15:24:40|||||||||205
1630941890000|2021-09-06 15:24:50|||||||||76
1630941900000|2021-09-06 15:25:00|4007.5|4007|4007.5|4007|4007.5|4007|4007.5|4007|2896
1630941910000|2021-09-06 15:25:10|4007|4006.5|4007|4006.5|4007|4006.5|4007|4006.5|1339
1630941920000|2021-09-06 15:25:20|4007.5|4007|4007.5|4007|4007.5|4007|4007|4006.5|2376
1630941930000|2021-09-06 15:25:30|||||||||951
1630941940000|2021-09-06 15:25:40|||||||||1601
1630941950000|2021-09-06 15:25:50|4007|4006.5|4007|4006.5|4007|4006.5|4007|4006.5|221
1630941970000|2021-09-06 15:26:10|4007.5|4007|4006.5|4006|4007.5|4007|4006.5|4006|5361
1630941980000|2021-09-06 15:26:20|4007|4006.5|4007|4006.5|4007|4006.5|4007|4006.5|116
1630941990000|2021-09-06 15:26:30|||||||||466
1630942000000|2021-09-06 15:26:40|4006.5|4006|4006.5|4006|4007|4006.5|4006.5|4006|2396
1630942020000|2021-09-06 15:27:00|4007|4006.5|4007|4006.5|4007|4006.5|4007|4006.5|21395
1630942030000|2021-09-06 15:27:10|4007.5|4007|4007.5|4007|4007.5|4007|4007.5|4007|5225
1630942040000|2021-09-06 15:27:20|4008|4006.5|4008|4007|4008|4007|4008|4006.5|15692
1630942050000|2021-09-06 15:27:30|4008.5|4007.5|4008.5|4007.5|4008.5|4008|4008|4007|10884
1630942060000|2021-09-06 15:27:40|4008|4008|4008|4007.5|4008.5|4008|4008|4007.5|4818
1630942070000|2021-09-06 15:27:50|4007.5|4007|4007.5|4006.5|4008|4007|4007.5|4006.5|2759
1630942080000|2021-09-06 15:28:00|4007|4007|4008.5|4007.5|4008.5|4007.5|4007|4007|4276
1630942090000|2021-09-06 15:28:10|4009|4008|4009.5|4008.5|4009.5|4009|4009|4008|3981
1630942100000|2021-09-06 15:28:20||4009||4009||4009||4009|511
1630942110000|2021-09-06 15:28:30|4009|4008.5|4009|4008.5|4009|4008.5|4009|4008.5|476
1630942130000|2021-09-06 15:28:50|4008.5|4008|4008|4007.5|4008.5|4008|4008|4007.5|954
1630942140000|2021-09-06 15:29:00|4008.5|4008|4007.5|4006|4009|4008.5|4007.5|4006|3228
1630942150000|2021-09-06 15:29:10||4006.5||4006.5||4006.5||4006.5|456
1630942160000|2021-09-06 15:29:20|4007|4006|4006.5|4005.5|4007|4006|4006|4005.5|371
1630942170000|2021-09-06 15:29:30|4007|4006|4007.5|4006.5|4008|4007|4006.5|4006|4500
1630942180000|2021-09-06 15:29:40||4007||4006.5||4007||4006.5|350
1630942190000|2021-09-06 15:29:50|||||||||53
1630998020000|2021-09-07 07:00:20|4002.5|4000|3999.5|3994.5|4002.5|4000|3998.5|3994.5|10353
1630998030000|2021-09-07 07:00:30|4000|3995|3998.5|3995|4000|3995|3998.5|3995|520
1630998040000|2021-09-07 07:00:40|3999||3997.5||3999||3997.5||0
1630998050000|2021-09-07 07:00:50|3998|3994.5|3997.5|3994.5|3998|3994.5|3997.5|3994.5|97
1630998060000|2021-09-07 07:01:00|3997|3995|3998.5|3996|3998.5|3996|3996.5|3995|209
1630998070000|2021-09-07 07:01:10|3999.5|3996.5|3998.5|3996.5|3999.5|3998|3998|3996|498
1630998080000|2021-09-07 07:01:20|3999|3997|3998|3996|3999.5|3998|3998|3996|0
1630998090000|2021-09-07 07:01:30|3997.5|3995.5|3997|3994.5|3998|3996.5|3996.5|3994.5|1211
1630998100000|2021-09-07 07:01:40|3996.5||3997||3997||3996.5||0
1630998110000|2021-09-07 07:01:50|3998|3995|3998|3996.5|3998|3997|3997|3995|443
1630998120000|2021-09-07 07:02:00|3998.5|3997|4000|3998.5|4001|3999.5|3998.5|3997|2314
1630998130000|2021-09-07 07:02:10|4001|3999|4001|3999|4001|3999.5|4001|3998.5|360
1630998140000|2021-09-07 07:02:20|3999.5|3998.5|4000|3998|4000|3999|3999.5|3998|1302
1630998150000|2021-09-07 07:02:30|3999.5|3997.5|3999.5|3997.5|3999.5|3997.5|3999.5|3997.5|0
1630998160000|2021-09-07 07:02:40|3999|3997|3999|3997|3999|3997|3999|3997|0
1630998170000|2021-09-07 07:02:50|3999.5|3996.5|4001|3999|4001|3999|3999.5|3996.5|527
1630998180000|2021-09-07 07:03:00|4000.5|3998.5|4000|3998|4000.5|3999|4000|3998|1698
1630998190000|2021-09-07 07:03:10|||||||||65
1630998200000|2021-09-07 07:03:20|4000.5|3998.5|4000|3998|4001|3999|4000|3998|149
1630998210000|2021-09-07 07:03:30|3999.5|3997.5|3999.5|3998|3999.5|3998|3999.5|3997|8
1630998220000|2021-09-07 07:03:40|4000|3998.5|4001|3999|4001|3999|4000|3998.5|550
1630998230000|2021-09-07 07:03:50|4001.5|3999.5|4000.5|3998|4001.5|4001|4000.5|3998|1304
1630998240000|2021-09-07 07:04:00|4000|3997.5|3999.5|3997|4000|3997.5|3999.5|3997|0
1630998250000|2021-09-07 07:04:10|3999|3996.5|3999|3996.5|3999|3996.5|3997.5|3995.5|37
1630998270000|2021-09-07 07:04:30|3998.5|3997|3998.5|3997|3998.5|3997|3998.5|3997|0
1630998280000|2021-09-07 07:04:40|3999|3997.5|3999|3997.5|3999|3997.5|3999|3997.5|3
1630998290000|2021-09-07 07:04:50|3998.5|3997|3999|3997.5|3999|3997.5|3998.5|3997|0
1630998300000|2021-09-07 07:05:00|3998.5|3997|4001.5|3999.5|4001.5|3999.5|3998.5|3997|772
1630998310000|2021-09-07 07:05:10|4001|3999|4000.5|3998.5|4001.5|3999|4000.5|3998.5|159
1630998320000|2021-09-07 07:05:20|4000||4000||4000||4000||230
1630998330000|2021-09-07 07:05:30|3999.5|3998|3999.5|3997.5|3999.5|3998|3998.5|3997|581
1630998340000|2021-09-07 07:05:40|4000|3998|4000.5|3998.5|4000.5|3998.5|4000|3998|559
1630998350000|2021-09-07 07:05:50|||||||||45
1630998360000|2021-09-07 07:06:00|4001.5|3999|3999.5|3997.5|4002|4000.5|3999.5|3997.5|897
1630998380000|2021-09-07 07:06:20|4000|3998|4000|3998.5|4000|3998.5|4000|3998|576
1630998420000|2021-09-07 07:07:00|4000.5|3999|4000|3999|4001|4000|4000|3999|1709
1630998430000|2021-09-07 07:07:10|4000.5|3999.5|4000|3999|4001|4000.5|4000|3999|1505
1630998440000|2021-09-07 07:07:20|3999.5|3998.5|3999.5|3998.5|3999.5|3998.5|3999.5|3998|933
1630998450000|2021-09-07 07:07:30|4000|3998|4000|3998.5|4000|3998.5|4000|3998|168
1630998460000|2021-09-07 07:07:40|4000.5|3999.5|4000.5|3998.5|4001.5|4000|4000.5|3998.5|303
1630998480000|2021-09-07 07:08:00|4001|3999|4000|3999|4001|4000|4000|3999|2080
1630998490000|2021-09-07 07:08:10|4000.5|3999.5|4001.5|4000|4001.5|4000.5|4000.5|3999.5|1872
1630998500000|2021-09-07 07:08:20|4002|4000.5|4003|4002|4003.5|4002|4002|4000.5|427
1630998510000|2021-09-07 07:08:30|4003.5|4002.5|4006|4004.5|4006|4004.5|4003.5|4002.5|403
1630998520000|2021-09-07 07:08:40|||||||||75
1630998540000|2021-09-07 07:09:00|4005.5|4003.5|4004|4002.5|4006|4003.5|4004|4002.5|3428
1630998560000|2021-09-07 07:09:20|4003.5|4003|4002.5|4002|4003.5|4003|4002.5|4002|1450
1630998570000|2021-09-07 07:09:30|4003.5|4001.5|4003|4002|4003.5|4002.5|4003|4001.5|1593
1630998580000|2021-09-07 07:09:40|4003.5|4002.5|4004.5|4003.5|4005|4003.5|4003.5|4002|1116
1630998590000|2021-09-07 07:09:50|4005|4004|4004|4003|4005|4004|4004|4003|586
1630998600000|2021-09-07 07:10:00|4004.5|4002.5|4004|4003|4004.5|4003.5|4004|4002.5|690
1630998610000|2021-09-07 07:10:10|4003.5|4002.5|4004|4002.5|4004|4003|4003.5|4002.5|190
1630998630000|2021-09-07 07:10:30|4003.5|4003|4003|4002|4003.5|4003|4003|4002|1852
1630998640000|2021-09-07 07:10:40|4003.5|4002.5|4003.5|4002.5|4004.5|4003.5|4003.5|4002.5|2087
1630998650000|2021-09-07 07:10:50|4003|4002|4003|4002.5|4003|4002.5|4003|4002|230
1630998660000|2021-09-07 07:11:00|4003.5|4003|4005.5|4004.5|4005.5|4004.5|4003.5|4002.5|1006
1630998670000|2021-09-07 07:11:10|4005|4004|4005.5|4004|4005.5|4004|4005|4004|0
1630998680000|2021-09-07 07:11:20|4005|4003.5|4005|4003.5|4005.5|4003.5|4005|4003.5|66
1630998690000|2021-09-07 07:11:30|4005.5||4005||4005.5||4005||796
1630998710000|2021-09-07 07:11:50|4005.5|4004|4005.5|4004.5|4006|4005|4005|4004|824
1630998720000|2021-09-07 07:12:00|4006|4005|4006.5|4005|4006.5|4005.5|4006|4004.5|305
1630998730000|2021-09-07 07:12:10|4006|4004.5|4006|4004.5|4006|4004.5|4006|4004.5|499
1630998740000|2021-09-07 07:12:20|4005.5|4004|4005|4003.5|4005.5|4004.5|4004.5|4003.5|2434
1630998750000|2021-09-07 07:12:30|4005.5||4005||4005.5||4005||0
1630998760000|2021-09-07 07:12:40||4004.5||4003.5||4004.5||4003.5|37
1630998780000|2021-09-07 07:13:00|4004.5|4004|4004|4002.5|4004.5|4004|4003.5|4002.5|1833
1630998790000|2021-09-07 07:13:10|4003.5||4003.5||4004||4003.5||0
1630998800000|2021-09-07 07:13:20|4003|4003|4004.5|4003|4004.5|4003|4003|4001.5|1463
1630998810000|2021-09-07 07:13:30|4004|4003.5|4006|4004.5|4006.5|4005|4004|4003.5|361
1630998840000|2021-09-07 07:14:00|4006.5||4006.5||4006.5||4006.5||0
1630998850000|2021-09-07 07:14:10||4005||4005||4005.5||4004.5|119
1630998860000|2021-09-07 07:14:20|4006|4004.5|4005.5|4004.5|4006|4005.5|4005.5|4004.5|242
1630998870000|2021-09-07 07:14:30|4006|4005|4005.5|4004.5|4006|4005|4005.5|4004.5|98
1630998900000|2021-09-07 07:15:00|4005|4004|4005|4003.5|4005|4004|4005|4003.5|1362
1630998910000|2021-09-07 07:15:10||4004||4003.5||4004||4003.5|202
1630998920000|2021-09-07 07:15:20|4004.5|4004|4004.5|4003.5|4005|4004.5|4004|4003.5|1533
1630998930000|2021-09-07 07:15:30|4004|4002.5|4003|4001.5|4004|4002.5|4003|4001.5|651
1630998940000|2021-09-07 07:15:40|4002.5|4001|4003|4001.5|4003|4001.5|4002.5|4001|0
1630998960000|2021-09-07 07:16:00|4002.5|4002|4004.5|4003.5|4004.5|4004|4002.5|4002|2470
1630998970000|2021-09-07 07:16:10|4005|4003|4004.5|4003.5|4005|4003.5|4004|4003|20
1630998980000|2021-09-07 07:16:20|||||||||95
1630998990000|2021-09-07 07:16:30|4005|4004|4004.5|4003.5|4006|4004.5|4004.5|4003.5|295
1630999000000|2021-09-07 07:16:40|4004|4003|4004|4002.5|4004|4003|4004|4002.5|473
1630999020000|2021-09-07 07:17:00|4003.5|4003|4004|4003|4004|4003|4003.5|4002.5|150
1630999030000|2021-09-07 07:17:10|4004.5|4003.5|4004.5|4003|4004.5|4003.5|4004.5|4003|137
1630999040000|2021-09-07 07:17:20|4004|4003.5|4004.5|4003|4004.5|4003.5|4004|4003|150
1630999050000|2021-09-07 07:17:30|4004|4002.5|4004|4002.5|4004|4003|4003.5|4001.5|1604
1630999060000|2021-09-07 07:17:40|4003.5|4002|4002.5|4001.5|4003.5|4002|4002.5|4001.5|100
1630999070000|2021-09-07 07:17:50|4003|4002|4000.5|3999|4003|4002|4000.5|3999|1535
1630999080000|2021-09-07 07:18:00|4000|3998.5|4000|3999|4000|3999|3999.5|3998.5|0
1630999090000|2021-09-07 07:18:10|3999.5|3998.5|3998.5|3997.5|3999.5|3998.5|3998.5|3997.5|334
1630999100000|2021-09-07 07:18:20|3998|3997|3997.5|3997|3998|3997|3997.5|3997|0
1630999110000|2021-09-07 07:18:30|3998|3996.5|3998|3997|3998|3997|3998|3996.5|49
1630999120000|2021-09-07 07:18:40||3996.5||3997||3997||3996.5|0
1630999130000|2021-09-07 07:18:50|3997.5||3998||3998||3997.5||150
1630999140000|2021-09-07 07:19:00|3997.5|3997.5|3997.5|3997|3997.5|3997.5|3997.5|3997|272
1630999150000|2021-09-07 07:19:10|3997|3996|3997.5|3996.5|3997.5|3996.5|3997|3996|153
1630999160000|2021-09-07 07:19:20|3998|3997|3998|3997|3998|3997.5|3998|3997|110
1630999170000|2021-09-07 07:19:30||3996.5||3996.5||3996.5||3996.5|217
1630999180000|2021-09-07 07:19:40|3998.5|3997|3999.5|3998.5|3999.5|3999|3998.5|3997|1382
1630999210000|2021-09-07 07:20:10|3999|3998|3999.5|3998.5|3999.5|3998.5|3999|3998|541
1630999220000|2021-09-07 07:20:20|3999|3998|3999|3998|3999|3998|3999|3998|0
1630999230000|2021-09-07 07:20:30|3998.5|3997.5|3997.5|3996|3998.5|3997.5|3997.5|3995.5|999
1630999240000|2021-09-07 07:20:40|3998|3996.5|3996.5|3995|3998|3996.5|3996.5|3995|0
1630999260000|2021-09-07 07:21:00|3997|3995.5|3998.5|3997.5|3999.5|3998|3997|3995.5|1903
1630999280000|2021-09-07 07:21:20|3998|3997|3998.5|3997.5|3998.5|3997.5|3998|3997|10
1630999300000|2021-09-07 07:21:40||3998||3997.5||3998||3997.5|11
1630999310000|2021-09-07 07:21:50||3998||3998||3998||3998|0
1630999320000|2021-09-07 07:22:00|3998|3997.5|3998|3997|3998|3997.5|3997.5|3997|971
1630999330000|2021-09-07 07:22:10|3998.5|3997.5|3998.5|3997.5|3998.5|3997.5|3998.5|3997|0
1630999340000|2021-09-07 07:22:20||3997||3997||3997||3997|0
1630999350000|2021-09-07 07:22:30|3998|3997.5|3998.5|3997.5|3998.5|3997.5|3998|3997|0
1630999360000|2021-09-07 07:22:40|3998|3997|3998|3997|3998|3997|3998|3997|124
1630999380000|2021-09-07 07:23:00|3997.5|3996.5|3996|3994.5|3997.5|3996.5|3996|3994.5|1944
1630999390000|2021-09-07 07:23:10|3995.5|3994|3996|3994.5|3996|3994.5|3995|3994|335
1630999400000|2021-09-07 07:23:20|3995.5|3994|3995|3994|3995.5|3994|3995|3993.5|336
1630999410000|2021-09-07 07:23:30||3993.5||3993.5||3993.5||3993|0
1630999420000|2021-09-07 07:23:40||3993||3993||3993.5||3993|2
1630999430000|2021-09-07 07:23:50|3994.5|3992.5|3994|3992.5|3994.5|3992.5|3994|3992|191
1630999440000|2021-09-07 07:24:00||3992||3992.5||3992.5||3992|0
1630999450000|2021-09-07 07:24:10||3992||3992.5||3992.5||3992|0
1630999460000|2021-09-07 07:24:20|3993.5|3992|3993|3992|3993.5|3992|3993|3992|0
1630999470000|2021-09-07 07:24:30|||||||||22
1630999480000|2021-09-07 07:24:40|||||||||460
1630999490000|2021-09-07 07:24:50|3993.5|3992.5|3994|3992.5|3994|3993|3993|3992.5|1629
1630999510000|2021-09-07 07:25:10|3994.5|3993|3995|3993.5|3995|3994|3994.5|3993|250
1630999520000|2021-09-07 07:25:20|3995.5||3995.5||3995.5||3995||0
1630999530000|2021-09-07 07:25:30|3995||3995.5||3995.5||3995||0
1630999550000|2021-09-07 07:25:50|3995||3994.5||3995||3994.5||0
1630999560000|2021-09-07 07:26:00|3995|3993|3993.5|3991.5|3995|3993|3993.5|3991.5|1912
1630999570000|2021-09-07 07:26:10||3992||3992.5||3992.5||3992|0
1630999580000|2021-09-07 07:26:20|3994|3993|3994.5|3992.5|3994.5|3994|3994|3992.5|282
1630999590000|2021-09-07 07:26:30|3994||3993.5||3994||3993.5||0
1630999600000|2021-09-07 07:26:40|3994||3994||3994||3994||0
1630999610000|2021-09-07 07:26:50|3994.5|3993|3994.5|3993|3994.5|3993|3994.5|3993|0
1630999620000|2021-09-07 07:27:00|3994|3992.5|3994.5|3993|3994.5|3993|3994|3992.5|0
1630999630000|2021-09-07 07:27:10|3995|3993.5|3995.5|3994.5|3995.5|3995|3995|3993.5|662
1630999640000|2021-09-07 07:27:20|3995|3994|3995.5|3994|3995.5|3994|3995|3994|0
1630999650000|2021-09-07 07:27:30|3995|3994.5|3995|3994|3995.5|3994.5|3995|3994|0
1630999680000|2021-09-07 07:28:00|3994.5|3994.5|3995|3993.5|3995|3994.5|3994.5|3993.5|658
1630999690000|2021-09-07 07:28:10|3994.5||3994.5||3995||3994.5||0
1630999700000|2021-09-07 07:28:20|3995||3994.5||3995||3994.5||0
1630999710000|2021-09-07 07:28:30|3995.5|3994|3995.5|3994.5|3995.5|3995|3995.5|3993.5|218
1630999720000|2021-09-07 07:28:40|3996|3995|3996|3994.5|3996|3995.5|3996|3994.5|91
1630999730000|2021-09-07 07:28:50||3995||3995||3995.5||3995|25
1630999740000|2021-09-07 07:29:00||3995.5||3995||3995.5||3995|69
1630999750000|2021-09-07 07:29:10|||||||||195
1630999760000|2021-09-07 07:29:20|3995.5|3994.5|3995|3993.5|3995.5|3994.5|3995|3993.5|1296
1630999770000|2021-09-07 07:29:30|3995.5|3994|3995.5|3994|3995.5|3994.5|3995|3994|0
1630999790000|2021-09-07 07:29:50||3994.5||3994||3994.5||3994|0
1630999800000|2021-09-07 07:30:00|3995|3994.5|3995.5|3994|3995.5|3994.5|3995|3993.5|12
1630999810000|2021-09-07 07:30:10|3995||3995||3995.5||3995||0
1630999820000|2021-09-07 07:30:20|3995.5|3994.5|3996|3995.5|3996|3995.5|3995.5|3994.5|626
1630999830000|2021-09-07 07:30:30||3995||3995||3995||3995|3
1630999840000|2021-09-07 07:30:40|||||||||1
1630999880000|2021-09-07 07:31:20|3995.5|3994.5|3995|3994.5|3995.5|3994.5|3995|3994.5|844
1630999890000|2021-09-07 07:31:30|3994.5|3994|3994.5|3993.5|3994.5|3994|3994.5|3993.5|0
1630999920000|2021-09-07 07:32:00|3995|3994|3996|3994.5|3996|3995|3995|3994|595
1630999930000|2021-09-07 07:32:10||3995||3995||3995||3995|0
1630999970000|2021-09-07 07:32:50|3996.5|3995.5|3996.5|3995|3996.5|3995.5|3996.5|3995|19
1630999980000|2021-09-07 07:33:00|3997||3996.5||3997||3996.5||0
1630999990000|2021-09-07 07:33:10|3997||3996.5||3997||3996.5||0
1631000000000|2021-09-07 07:33:20|3997|3995.5|3997|3995.5|3997|3995.5|3997|3995.5|0
1631000010000|2021-09-07 07:33:30|3996.5||3997||3997||3996.5||20
1631000020000|2021-09-07 07:33:40|3997.5|3996|3998|3996.5|3998|3997|3997.5|3996|508
1631000030000|2021-09-07 07:33:50|3997.5|3995.5|3996.5|3995.5|3997.5|3996|3996|3995.5|793
1631000050000|2021-09-07 07:34:10|3997|3996|3997|3995.5|3997|3996|3996.5|3995.5|0
1631000060000|2021-09-07 07:34:20|3996.5||3996.5||3996.5||3996.5||0
1631000080000|2021-09-07 07:34:40|3996|3995|3995.5|3994.5|3996.5|3995|3995.5|3994|962
1631000090000|2021-09-07 07:34:50|3995|3994|3995.5|3994|3995.5|3994|3994.5|3993|176
1631000100000|2021-09-07 07:35:00|3995|3993.5|3994.5|3993|3995|3993.5|3994.5|3993|24
1631000110000|2021-09-07 07:35:10||3992.5||3992.5||3992.5||3992.5|0
1631000120000|2021-09-07 07:35:20|3995.5|3993|3996|3994.5|3996|3994.5|3995.5|3993|492
1631000130000|2021-09-07 07:35:30|3995.5|3994|3996|3994|3996|3994|3995.5|3994|0
1631000140000|2021-09-07 07:35:40|3996.5|3994.5|3994.5|3993|3997|3996|3994.5|3992.5|735
1631000150000|2021-09-07 07:35:50||3992.5||3993||3993||3992.5|0
1631000160000|2021-09-07 07:36:00|3994|3992.5|3993.5|3992.5|3994|3992.5|3993.5|3992.5|0
1631000170000|2021-09-07 07:36:10|3993|3992|3993|3991.5|3993|3992.5|3992.5|3991|477
1631000180000|2021-09-07 07:36:20|3992.5|3992|3992.5|3991|3992.5|3992|3992|3991|150
1631000190000|2021-09-07 07:36:30|3993|3991.5|3992.5|3991.5|3993|3992|3992.5|3991.5|1594
1631000200000|2021-09-07 07:36:40||3992||3992||3992||3991.5|1
1631000210000|2021-09-07 07:36:50||3991.5||3991.5||3992||3991.5|0
1631000220000|2021-09-07 07:37:00|3992|3991|3992.5|3990.5|3992.5|3991|3992|3990|1403
1631000230000|2021-09-07 07:37:10|3992|3990|3989.5|3988|3992|3990|3989.5|3988|767
1631000240000|2021-09-07 07:37:20|3990|3988.5|3990|3988.5|3990|3988.5|3989.5|3988|0
1631000250000|2021-09-07 07:37:30|3989.5|3988|3990|3988.5|3990|3988.5|3989.5|3988|95
1631000260000|2021-09-07 07:37:40|3989.5|3988|3988.5|3987|3989.5|3988|3988.5|3987|362
1631000270000|2021-09-07 07:37:50|3989|3987.5|3988.5|3986.5|3989|3987.5|3987.5|3986.5|1376
1631000280000|2021-09-07 07:38:00|3988|3987|3988|3986.5|3988.5|3987.5|3987.5|3986.5|1209
1631000290000|2021-09-07 07:38:10|3988.5|3987|3989.5|3988|3990|3989.5|3988.5|3986.5|1682
1631000300000|2021-09-07 07:38:20|3989|3988.5|3989.5|3988.5|3989.5|3988.5|3989|3988.5|392
1631000320000|2021-09-07 07:38:40|3989|3988|3989|3988|3989.5|3988|3989|3988|0
1631000330000|2021-09-07 07:38:50|3988.5|3987.5|3988|3986.5|3988.5|3987.5|3988|3986.5|754
1631000340000|2021-09-07 07:39:00|3988.5|3987|3988.5|3987.5|3988.5|3987.5|3988.5|3987|289
1631000360000|2021-09-07 07:39:20|3989|3988|3989|3988|3989.5|3988.5|3989|3988|351
1631000370000|2021-09-07 07:39:30||3988.5||3988||3988.5||3988|39
1631000380000|2021-09-07 07:39:40|3988.5||3989||3989||3988.5||0
1631000400000|2021-09-07 07:40:00|3988.5||3989||3989||3988.5||301
1631000420000|2021-09-07 07:40:20|3988.5|3988.5|3989|3988|3989|3988.5|3988.5|3988|322
1631000440000|2021-09-07 07:40:40|3989.5|3988.5|3989.5|3988|3989.5|3989|3989.5|3988|558
1631000450000|2021-09-07 07:40:50|3989|3987.5|3988.5|3987.5|3989|3987.5|3988.5|3987.5|1524
1631000460000|2021-09-07 07:41:00|3988|3986.5|3987.5|3986.5|3988|3987|3987.5|3986.5|1245
1631000470000|2021-09-07 07:41:10|3987|3986|3987|3986|3987|3986|3987|3986|437
1631000500000|2021-09-07 07:41:40|3986.5|3985.5|3986|3984.5|3986.5|3985.5|3986|3984|278
1631000510000|2021-09-07 07:41:50|3985.5|3984|3985|3984|3985.5|3984.5|3985|3984|0
1631000520000|2021-09-07 07:42:00|3985.5|3984.5|3986|3984.5|3986|3985|3985.5|3984.5|568
1631000530000|2021-09-07 07:42:10|3986.5|3985|3986.5|3985|3986.5|3986|3986.5|3985|500
1631000540000|2021-09-07 07:42:20|3986||3986.5||3986.5||3986||200
1631000550000|2021-09-07 07:42:30|3986||3986.5||3986.5||3986||0
1631000560000|2021-09-07 07:42:40|3986||3986.5||3986.5||3986||1
1631000570000|2021-09-07 07:42:50|3986|3984.5|3985.5|3984|3986.5|3984.5|3985.5|3984|955
1631000580000|2021-09-07 07:43:00|3985||3984.5||3985||3984.5||10
1631000590000|2021-09-07 07:43:10|||||||||129
1631000600000|2021-09-07 07:43:20|3984|3983|3984|3983|3984|3983|3984|3983|434
1631000610000|2021-09-07 07:43:30|||||||||129
1631000620000|2021-09-07 07:43:40||3982.5||3982.5||3982.5||3982.5|0
1631000630000|2021-09-07 07:43:50|3983.5|3982|3983.5|3982|3983.5|3982|3983.5|3982|150
1631000640000|2021-09-07 07:44:00|3983|3981.5|3982.5|3981.5|3983|3981.5|3982.5|3981|30
1631000650000|2021-09-07 07:44:10|3982|3981|3983|3981.5|3983.5|3982.5|3982|3981|812
1631000660000|2021-09-07 07:44:20|3982.5|3981|3982.5|3981.5|3982.5|3981.5|3982.5|3981|54
1631000670000|2021-09-07 07:44:30|||||||||49
1631000680000|2021-09-07 07:44:40|3983|3982|3983|3982|3983.5|3982.5|3983|3981.5|364
1631000690000|2021-09-07 07:44:50|3982.5|3982.5|3983|3982.5|3983|3982.5|3982.5|3982.5|122
1631000700000|2021-09-07 07:45:00|3982.5|3982|3983|3982|3983|3982.5|3982.5|3982|111
1631000710000|2021-09-07 07:45:10|3982.5|3981.5|3982.5|3981.5|3983|3981.5|3982.5|3981|582
1631000720000|2021-09-07 07:45:20|3983|3982|3983|3982|3983|3982|3983|3982|237
1631000730000|2021-09-07 07:45:30|3982.5|3981.5|3981|3980|3982.5|3981.5|3981|3980|4490
1631000740000|2021-09-07 07:45:40|3980.5|3979.5|3980.5|3979.5|3980.5|3979.5|3980|3979|170
1631000750000|2021-09-07 07:45:50|3981.5|3980|3981.5|3980.5|3981.5|3980.5|3981.5|3979.5|235
1631000760000|2021-09-07 07:46:00|3982|3981|3982.5|3981.5|3982.5|3982|3982|3981|2335
1631000770000|2021-09-07 07:46:10||3982||3981.5||3982||3981.5|0
1631000780000|2021-09-07 07:46:20||3982||3982||3982||3981.5|894
1631000790000|2021-09-07 07:46:30|3983||3982.5||3983||3982.5||94
1631000800000|2021-09-07 07:46:40|3982|3981.5|3982.5|3981.5|3982.5|3981.5|3982|3981.5|3624
1631000820000|2021-09-07 07:47:00||3982||3981.5||3982||3981.5|0
1631000830000|2021-09-07 07:47:10|3983|3982|3982.5|3982|3983|3982.5|3982.5|3981.5|203
1631000860000|2021-09-07 07:47:40|3983|3981.5|3983|3982|3983|3982.5|3983|3981.5|1797
1631000870000|2021-09-07 07:47:50|||||||||792
1631000880000|2021-09-07 07:48:00|3983.5|3982.5|3984|3983|3984|3983.5|3983|3982|1161
1631000890000|2021-09-07 07:48:10|3984.5|3983.5|3984|3983|3984.5|3983.5|3984|3983|91
1631000900000|2021-09-07 07:48:20|3984.5|3983.5|3985|3983.5|3985|3984.5|3984.5|3983.5|744
1631000910000|2021-09-07 07:48:30|3984.5|3984|3985|3984|3985|3984|3984.5|3984|0
1631000920000|2021-09-07 07:48:40||3984.5||3984||3984.5||3984|36
1631000940000|2021-09-07 07:49:00|3985.5|3984.5|3985.5|3984.5|3985.5|3985|3985.5|3984|22
1631000960000|2021-09-07 07:49:20|3985||3985.5||3985.5||3985||200
1631000970000|2021-09-07 07:49:30|3985|3983.5|3984.5|3983.5|3985|3984|3984|3983.5|1310
1631001000000|2021-09-07 07:50:00||3984||3984||3984||3984|1
1631001010000|2021-09-07 07:50:10||3983.5||3983.5||3984||3983.5|0
1631001020000|2021-09-07 07:50:20||3984||3983.5||3984||3983.5|0
1631001030000|2021-09-07 07:50:30|3984|3983|3983.5|3982.5|3984|3983|3983.5|3982.5|1187
1631001050000|2021-09-07 07:50:50|3983|3982|3982.5|3981.5|3983|3982|3982.5|3981.5|1156
1631001060000|2021-09-07 07:51:00||3982||3982||3982||3982|0
1631001070000|2021-09-07 07:51:10||3981.5||3981.5||3981.5||3981.5|0
1631001080000|2021-09-07 07:51:20|3983|3982|3983|3982|3983|3982.5|3982.5|3982|789
1631001110000|2021-09-07 07:51:50|3983.5|3982.5|3983|3982|3983.5|3983|3983|3982|796
1631001120000|2021-09-07 07:52:00|3982.5||3983||3983||3982.5||2
1631001130000|2021-09-07 07:52:10|3982.5|3981.5|3982|3981.5|3982.5|3981.5|3982|3981.5|496
1631001140000|2021-09-07 07:52:20|3982.5|3981|3982.5|3981.5|3983|3982|3982.5|3981|250
1631001160000|2021-09-07 07:52:40|3983|3982|3983|3982|3983|3982.5|3983|3982|109
1631001170000|2021-09-07 07:52:50|||||||||3
1631001180000|2021-09-07 07:53:00||3981.5||3981.5||3981.5||3981.5|0
1631001190000|2021-09-07 07:53:10|3982.5|3982|3983|3982|3983|3982|3982|3981.5|709
1631001200000|2021-09-07 07:53:20|3983.5|3982.5|3984|3983|3984.5|3983.5|3983.5|3982|817
1631001210000|2021-09-07 07:53:30|3984.5|3983.5|3985|3984|3985|3984|3984.5|3983.5|207
1631001220000|2021-09-07 07:53:40|3985.5|3984.5|3986|3984.5|3986|3985|3985.5|3984.5|348
1631001230000|2021-09-07 07:53:50|3985.5||3986||3986||3985.5||0
1631001240000|2021-09-07 07:54:00|3985.5|3984|3985.5|3984.5|3985.5|3984.5|3984.5|3984|2236
1631001250000|2021-09-07 07:54:10|3986|3985|3986|3985|3986|3985|3986|3985|31
1631001260000|2021-09-07 07:54:20|3985.5|3984.5|3984|3983.5|3986|3985|3984|3983.5|0
1631001270000|2021-09-07 07:54:30||3983||3983||3983||3983|104
1631001280000|2021-09-07 07:54:40||3983.5||3983||3983.5||3983|0
1631001290000|2021-09-07 07:54:50|3984.5|3982.5|3983.5|3982|3984.5|3983|3983|3982|93
1631001300000|2021-09-07 07:55:00|3983||3983||3983||3982.5||0
1631001320000|2021-09-07 07:55:20|3983.5|3982.5|3983.5|3982.5|3984|3983|3983.5|3982.5|123
1631001330000|2021-09-07 07:55:30|3983|3982|3983|3982|3983|3982.5|3983|3982|50
1631001350000|2021-09-07 07:55:50|3983.5|3982.5|3983.5|3982.5|3984|3983|3983.5|3982.5|730
1631001360000|2021-09-07 07:56:00|3983|3983|3983.5|3982.5|3983.5|3983|3983|3982.5|462
1631001370000|2021-09-07 07:56:10|3984|3983.5|3984|3983.5|3984.5|3983.5|3984|3983.5|163
1631001380000|2021-09-07 07:56:20|||||||||100
1631001400000|2021-09-07 07:56:40||3983||3983||3983.5||3983|604
1631001410000|2021-09-07 07:56:50|3983.5|3982.5|3982.5|3981.5|3984|3982.5|3982|3981|1950
1631001420000|2021-09-07 07:57:00|3982|3981|3981.5|3980.5|3982|3981|3981.5|3980.5|0
1631001430000|2021-09-07 07:57:10|3982|3981|3982|3981|3982.5|3981.5|3982|3980.5|851
1631001440000|2021-09-07 07:57:20|3982.5|3982|3982.5|3981.5|3982.5|3982|3982.5|3981.5|90
1631001460000|2021-09-07 07:57:40|3983|3982|3983|3981.5|3983|3982.5|3982.5|3981.5|427
1631001490000|2021-09-07 07:58:10|3982.5|3981|3982|3981|3982.5|3981.5|3982|3981|70
1631001520000|2021-09-07 07:58:40|3982.5|3981.5|3983|3982|3983|3982|3982.5|3981.5|17
1631001530000|2021-09-07 07:58:50||3982.5||3982.5||3982.5||3982.5|0
1631001540000|2021-09-07 07:59:00|3983.5|3983|3983.5|3983|3983.5|3983|3983.5|3983|196
1631001550000|2021-09-07 07:59:10|3984|3983.5|3984.5|3983.5|3984.5|3983.5|3984|3983.5|194
1631001560000|2021-09-07 07:59:20|3984|3984|3984|3983|3984.5|3984|3984|3983|135
1631001570000|2021-09-07 07:59:30|3984.5||3984.5||3984.5||3984.5||0
1631001580000|2021-09-07 07:59:40||3983.5||3984||3984||3983.5|0
1631001590000|2021-09-07 07:59:50|3985|3984.5|3985.5|3984|3986|3984.5|3985|3984|669
1631001620000|2021-09-07 08:00:20|3986|3984.5|3986|3985|3986|3985|3986|3984.5|149
1631001630000|2021-09-07 08:00:30|3985.5|3984.5|3985|3984|3985.5|3984.5|3985|3984|1173
1631001640000|2021-09-07 08:00:40|3985.5||3985.5||3985.5||3985.5||0
1631001660000|2021-09-07 08:01:00|3985|3983.5|3985|3984|3985|3984|3984|3983.5|1106
1631001690000|2021-09-07 08:01:30|3984.5|3983.5|3985|3984|3985|3984.5|3984.5|3983.5|268
1631001700000|2021-09-07 08:01:40|3985.5|3984.5|3985.5|3985|3986|3985|3985.5|3984|139
1631001710000|2021-09-07 08:01:50|3986|3985.5|3986|3985|3986|3985.5|3986|3985|356
1631001730000|2021-09-07 08:02:10|3985.5|3984.5|3985|3984.5|3985.5|3984.5|3985|3984.5|609
1631001740000|2021-09-07 08:02:20|3984.5|3984|3985|3984|3985|3984|3984.5|3984|130
1631001750000|2021-09-07 08:02:30|3984.5|3983.5|3985|3984|3985|3984|3984|3983.5|42
1631001770000|2021-09-07 08:02:50|3984.5||3984.5||3985||3984.5||0
1631001780000|2021-09-07 08:03:00|3985|3983.5|3985|3984|3985|3984.5|3985|3983.5|370
1631001800000|2021-09-07 08:03:20|3985.5|3984.5|3986.5|3985.5|3987|3986.5|3985.5|3984|819
1631001810000|2021-09-07 08:03:30|3987||3986.5||3987||3986.5||0
1631001820000|2021-09-07 08:03:40|3987||3986.5||3987||3986.5||0
1631001830000|2021-09-07 08:03:50|3987|3986|3986.5|3985.5|3987|3986|3986|3985.5|0
1631001840000|2021-09-07 08:04:00|||||||||175
1631001860000|2021-09-07 08:04:20|||||||||465
1631001870000|2021-09-07 08:04:30|||||||||125
1631001890000|2021-09-07 08:04:50|3986||3986.5||3986.5||3986||433
1631001910000|2021-09-07 08:05:10|3986||3986||3986||3986||130
1631001920000|2021-09-07 08:05:20|3986.5|3985|3985.5|3985|3986.5|3985|3985.5|3985|1348
1631001930000|2021-09-07 08:05:30|3986|3984.5|3987.5|3986|3987.5|3986.5|3986|3984.5|756
1631001940000|2021-09-07 08:05:40|3987||3987||3987||3987||130
1631001950000|2021-09-07 08:05:50|3987.5|3986.5|3988.5|3987.5|3988.5|3988|3987|3986|462
1631001960000|2021-09-07 08:06:00|3988|3987|3988|3987|3988|3987|3988|3987|0
1631001970000|2021-09-07 08:06:10|3988.5|3987.5|3988.5|3987.5|3988.5|3987.5|3988.5|3987.5|0
1631001980000|2021-09-07 08:06:20||3988||3987.5||3988||3987.5|62
1631001990000|2021-09-07 08:06:30|3988|3988|3986.5|3986|3988|3988|3986.5|3986|1232
1631002000000|2021-09-07 08:06:40|3986|3985.5|3985.5|3984.5|3986|3985.5|3985|3984.5|1168
1631002010000|2021-09-07 08:06:50|||||||||259
1631002030000|2021-09-07 08:07:10|3986|3985|3987|3986|3987.5|3986|3986|3985|212
1631002040000|2021-09-07 08:07:20||3985.5||3985.5||3985.5||3985.5|2
1631002050000|2021-09-07 08:07:30|3986.5|3986|3986.5|3985.5|3986.5|3986|3986.5|3985.5|0
1631002060000|2021-09-07 08:07:40|3986|3985|3985|3984|3986|3985.5|3984.5|3984|3087
1631002070000|2021-09-07 08:07:50|3984.5|3983.5|3985.5|3984|3985.5|3985|3984.5|3983|1271
1631002080000|2021-09-07 08:08:00|3986|3984.5|3984.5|3983.5|3986|3985|3984|3983|443
1631002090000|2021-09-07 08:08:10|3985|3984|3985.5|3984|3985.5|3985|3985|3983.5|985
1631002100000|2021-09-07 08:08:20|3985||3984.5||3985||3984.5||150
1631002110000|2021-09-07 08:08:30|3985|3984.5|3985|3984|3985.5|3985|3985|3984|363
1631002120000|2021-09-07 08:08:40|3984.5|3983.5|3984.5|3983|3984.5|3983.5|3983|3982.5|2324
1631002130000|2021-09-07 08:08:50|3984||3984||3984||3984||0
1631002140000|2021-09-07 08:09:00|3984.5|3984|3985|3984|3985.5|3984.5|3984.5|3984|0
1631002150000|2021-09-07 08:09:10||3983.5||3983.5||3983.5||3983.5|0
1631002160000|2021-09-07 08:09:20|3985.5|3984|3987|3986|3987|3986|3985.5|3984|740
1631002170000|2021-09-07 08:09:30||3985.5||3986||3986||3985.5|0
1631002180000|2021-09-07 08:09:40||3985.5||3985.5||3985.5||3985.5|0
1631002190000|2021-09-07 08:09:50|3986.5|3986|3986.5|3985.5|3986.5|3986|3986.5|3985.5|0
1631002200000|2021-09-07 08:10:00|3986|3985|3986|3985|3986.5|3985|3985.5|3985|975
1631002210000|2021-09-07 08:10:10|3985.5||3986||3986||3985.5||850
1631002220000|2021-09-07 08:10:20|||||||||108
1631002230000|2021-09-07 08:10:30|3985.5|3984.5|3984.5|3983.5|3985.5|3984.5|3984.5|3983.5|953
1631002240000|2021-09-07 08:10:40|3984|3983|3984|3983|3984|3983|3984|3983|461
1631002250000|2021-09-07 08:10:50||3982.5||3983||3983||3982.5|0
1631002270000|2021-09-07 08:11:10|3983.5|3982.5|3984|3982.5|3984|3983.5|3983.5|3982.5|264
1631002280000|2021-09-07 08:11:20|3983.5|3982|3984|3983|3984|3983|3983|3982|322
1631002290000|2021-09-07 08:11:30||3982.5||3983||3983||3982.5|0
1631002300000|2021-09-07 08:11:40|3984.5|3983.5|3985|3984.5|3985|3984.5|3984.5|3983.5|499
1631002310000|2021-09-07 08:11:50|3985.5|3984|3986|3985|3986|3985|3985.5|3984|0
1631002320000|2021-09-07 08:12:00|3986.5|3985.5|3987|3985.5|3987|3985.5|3986.5|3985.5|0
1631002330000|2021-09-07 08:12:10|3986.5|3985|3987|3986|3987|3986|3986|3985|0
1631002340000|2021-09-07 08:12:20|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|3987|3986.5|0
1631002350000|2021-09-07 08:12:30|||||||||293
1631002360000|2021-09-07 08:12:40|3987|3986|3986.5|3986|3987.5|3986|3986.5|3986|461
1631002370000|2021-09-07 08:12:50|3987|3986.5|3987|3986|3987.5|3986.5|3987|3986|134
1631002380000|2021-09-07 08:13:00|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|0
1631002390000|2021-09-07 08:13:10|3988|3987|3988.5|3987.5|3988.5|3987.5|3988|3986.5|460
1631002400000|2021-09-07 08:13:20||3987||3987||3987.5||3987|0
1631002410000|2021-09-07 08:13:30|3988|3987.5|3988.5|3987.5|3988.5|3987.5|3988|3987|0
1631002420000|2021-09-07 08:13:40|3989|3987|3988.5|3987|3989|3987|3988.5|3987|1
1631002430000|2021-09-07 08:13:50|3988|3987.5|3988.5|3987.5|3988.5|3987.5|3987.5|3987.5|0
1631002440000|2021-09-07 08:14:00|3989|3988|3989|3988|3989.5|3988.5|3989|3988|0
1631002450000|2021-09-07 08:14:10|3989.5|3988.5|3990|3989|3990|3989|3989.5|3988.5|69
1631002460000|2021-09-07 08:14:20|3990.5|3989.5|3990.5|3989|3991|3989.5|3990.5|3989|0
1631002470000|2021-09-07 08:14:30|3990||3990||3990||3990||0
1631002480000|2021-09-07 08:14:40|3990.5||3990.5||3990.5||3990.5||0
1631002500000|2021-09-07 08:15:00|3990|3989.5|3990.5|3989.5|3990.5|3989.5|3989.5|3989|435
1631002510000|2021-09-07 08:15:10|3990|3989|3990.5|3989.5|3990.5|3989.5|3990|3989|0
1631002520000|2021-09-07 08:15:20|3990|3989|3991|3990|3991|3990|3990|3989|2
1631002530000|2021-09-07 08:15:30|3990.5|3989.5|3991|3990|3991|3990|3990.5|3989.5|0
1631002540000|2021-09-07 08:15:40|3990.5|3989.5|3989.5|3988.5|3990.5|3989.5|3989|3988.5|1481
1631002550000|2021-09-07 08:15:50|3989|3988|3989|3988|3989.5|3988|3989|3988|963
1631002560000|2021-09-07 08:16:00|3989.5|3988.5|3990|3989|3990.5|3989.5|3989.5|3988|906
1631002570000|2021-09-07 08:16:10|3989.5|3988.5|3989.5|3988.5|3989.5|3988.5|3989.5|3988.5|0
1631002580000|2021-09-07 08:16:20||3988||3988||3988||3988|0
1631002600000|2021-09-07 08:16:40|3989||3989.5||3989.5||3989||1
1631002610000|2021-09-07 08:16:50|3990|3989|3990|3989.5|3990.5|3989.5|3990|3988.5|158
1631002620000|2021-09-07 08:17:00||3989||3989||3989||3989|0
1631002640000|2021-09-07 08:17:20|3990.5|3989.5|3991.5|3990.5|3992|3990.5|3990.5|3989.5|531
1631002650000|2021-09-07 08:17:30|3991|3990|3991.5|3990|3991.5|3990|3991|3990|55
1631002660000|2021-09-07 08:17:40|3992|3990.5|3992|3990.5|3992|3991|3992|3990.5|0
1631002670000|2021-09-07 08:17:50|3991.5|3990|3991.5|3990|3991.5|3990|3991|3990|0
1631002680000|2021-09-07 08:18:00|3991||3991.5||3991.5||3991||0
1631002690000|2021-09-07 08:18:10|3991|3989.5|3990|3989.5|3991|3989.5|3990|3989.5|898
1631002700000|2021-09-07 08:18:20|3989.5|3989|3990|3988.5|3990|3989.5|3989.5|3988.5|494
1631002710000|2021-09-07 08:18:30|3990.5|3989|3990.5|3989.5|3990.5|3989.5|3990.5|3989|92
1631002720000|2021-09-07 08:18:40|3990|3989|3990|3989|3990|3989|3990|3989|0
1631002740000|2021-09-07 08:19:00|3989.5|3988.5|3990|3989|3990|3989.5|3989|3988|387
1631002760000|2021-09-07 08:19:20|3989.5|3988.5|3989.5|3988|3989.5|3988.5|3989.5|3988|0
1631002770000|2021-09-07 08:19:30|3989||3989||3989||3989||0
1631002780000|2021-09-07 08:19:40|3990|3988.5|3990|3989|3990|3989|3989.5|3988.5|115
1631002800000|2021-09-07 08:20:00|3990.5|3988.5|3991|3989.5|3991|3990|3990|3988.5|554
1631002810000|2021-09-07 08:20:10|3990.5|3989|3990|3989|3990.5|3989|3990|3989|0
1631002830000|2021-09-07 08:20:30|3989.5||3990||3990||3989.5||112
1631002840000|2021-09-07 08:20:40|||||||||1735
1631002850000|2021-09-07 08:20:50|3989.5||3990||3990||3989.5||224
1631002880000|2021-09-07 08:21:20|3989.5||3990||3990||3989.5||0
1631002890000|2021-09-07 08:21:30|3989.5||3990||3990||3989.5||0
1631002900000|2021-09-07 08:21:40|3990.5|3989.5|3990.5|3989|3991|3990|3990.5|3989|419
1631002910000|2021-09-07 08:21:50|3991|3989.5|3991.5|3990.5|3991.5|3991|3990.5|3989.5|1136
1631002920000|2021-09-07 08:22:00||3991||3990.5||3991||3990.5|1
1631002940000|2021-09-07 08:22:20|3991|3991|3990.5|3989.5|3991.5|3991|3990.5|3989|2699
1631002950000|2021-09-07 08:22:30|3991|3990|3990.5|3989.5|3991|3990|3990.5|3989.5|0
1631002960000|2021-09-07 08:22:40|3991||3990||3991||3990||0
1631002970000|2021-09-07 08:22:50|3990.5||3990.5||3990.5||3990.5||0
1631002980000|2021-09-07 08:23:00|3990|3989|3989.5|3988.5|3990.5|3989|3989.5|3988.5|150
1631002990000|2021-09-07 08:23:10|3989|3988|3989.5|3988|3989.5|3988|3989|3988|0
1631003010000|2021-09-07 08:23:30|3990|3988.5|3990|3989|3990|3989.5|3989.5|3988.5|546
1631003020000|2021-09-07 08:23:40|3989.5|3988.5|3989.5|3989|3989.5|3989|3989.5|3988.5|0
1631003030000|2021-09-07 08:23:50||3988.5||3988.5||3988.5||3988.5|0
1631003040000|2021-09-07 08:24:00||3989||3988.5||3989||3988.5|0
1631003060000|2021-09-07 08:24:20|3990|3989|3990|3989|3990|3989.5|3990|3989|298
1631003080000|2021-09-07 08:24:40||3989.5||3989||3989.5||3989|105
1631003090000|2021-09-07 08:24:50|3990.5|3990|3991|3989.5|3991|3990|3990.5|3989.5|415
1631003100000|2021-09-07 08:25:00|3990.5|3989|3990|3989|3990.5|3989|3990|3989|0
1631003110000|2021-09-07 08:25:10|||||||||75
1631003140000|2021-09-07 08:25:40|3989.5|3988.5|3988.5|3987.5|3989.5|3988.5|3987.5|3987|4995
1631003150000|2021-09-07 08:25:50|3988|3987|3988|3987|3988.5|3987|3988|3987|532
1631003170000|2021-09-07 08:26:10|3987.5|3987.5|3988|3987|3988|3987.5|3987.5|3987|150
1631003180000|2021-09-07 08:26:20|3988.5|3987.5|3988.5|3987.5|3988.5|3987.5|3988.5|3987.5|699
1631003220000|2021-09-07 08:27:00|3989|3988|3990|3989|3990|3989|3988.5|3988|1151
1631003230000|2021-09-07 08:27:10|3989.5||3990||3990||3989.5||266
1631003240000|2021-09-07 08:27:20|3989.5|3988.5|3990|3989|3990|3989|3989.5|3988.5|1119
1631003250000|2021-09-07 08:27:30||3989.5||3989.5||3989.5||3989.5|72
1631003260000|2021-09-07 08:27:40|3990.5|3990|3991|3990|3991|3990.5|3990.5|3990|446
1631003270000|2021-09-07 08:27:50||3990.5||3990.5||3990.5||3990.5|25
1631003280000|2021-09-07 08:28:00|3990.5|3990|3990.5|3990|3990.5|3990|3990.5|3990|568
1631003290000|2021-09-07 08:28:10|3990|3989.5|3990.5|3989.5|3990.5|3990|3990|3989|2417
1631003300000|2021-09-07 08:28:20||3990||3989.5||3990||3989.5|304
1631003310000|2021-09-07 08:28:30|3991|3990|3990|3989.5|3991|3990.5|3990|3989.5|406
1631003330000|2021-09-07 08:28:50|3990.5|3990|3990.5|3989.5|3991|3990|3990.5|3989.5|789
1631003340000|2021-09-07 08:29:00|3991||3990.5||3991||3990.5||250
1631003390000|2021-09-07 08:29:50|3990||3990.5||3990.5||3990||0
1631003400000|2021-09-07 08:30:00|3990|3989|3989.5|3989|3990.5|3989|3989|3988.5|2320
1631003410000|2021-09-07 08:30:10|3990|3989.5|3990.5|3989|3990.5|3989.5|3990|3989|198
1631003430000|2021-09-07 08:30:30|3991|3989.5|3991|3990.5|3991|3990.5|3991|3989.5|641
1631003440000|2021-09-07 08:30:40||3990||3990||3990||3990|74
1631003480000|2021-09-07 08:31:20|||||||||121
1631003500000|2021-09-07 08:31:40|||||||||297
1631003520000|2021-09-07 08:32:00|||||||||227
1631003530000|2021-09-07 08:32:10|3991.5|3990.5|3991.5|3990.5|3991.5|3990.5|3991.5|3990.5|624
1631003580000|2021-09-07 08:33:00|3992|3991|3992|3991|3992|3991.5|3992|3991|324
1631003630000|2021-09-07 08:33:50|3991.5||3992||3992||3991.5||392
1631003650000|2021-09-07 08:34:10|3991.5|3990.5|3992|3991|3992|3991|3991|3990.5|1876
1631003660000|2021-09-07 08:34:20||3990.5||3990.5||3990.5||3990.5|458
1631003670000|2021-09-07 08:34:30||3991||3991||3991||3991|26
1631003690000|2021-09-07 08:34:50||3991.5||3991||3991.5||3991|0
1631003710000|2021-09-07 08:35:10|3992.5|3991.5|3992.5|3992|3992.5|3992|3992.5|3991|263
1631003740000|2021-09-07 08:35:40|3993|3992.5|3992.5|3991.5|3993|3992.5|3992|3991.5|1167
1631003780000|2021-09-07 08:36:20|3993|3992|3993|3992|3994|3993|3993|3992|685
1631003800000|2021-09-07 08:36:40|3992.5|3991.5|3992|3991.5|3992.5|3991.5|3992|3991.5|1132
1631003810000|2021-09-07 08:36:50|3991.5|3991|3992|3991|3992|3991.5|3991.5|3991|917
1631003840000|2021-09-07 08:37:20|3991.5||3991.5||3991.5||3991.5||200
1631003880000|2021-09-07 08:38:00|3991|3990.5|3990.5|3990|3991|3990.5|3990.5|3990|646
1631003890000|2021-09-07 08:38:10|3990|3989.5|3990|3989|3990|3989.5|3990|3989|177
1631003910000|2021-09-07 08:38:30|||||||||660
1631003940000|2021-09-07 08:39:00|3990.5|3989.5|3990|3989|3991.5|3990.5|3990|3989|1331
1631003970000|2021-09-07 08:39:30|3989.5|3988.5|3989|3987.5|3989.5|3988.5|3988.5|3987.5|784
1631004000000|2021-09-07 08:40:00|3989.5|3988|3990|3989|3990|3989|3989.5|3988|1201
1631004010000|2021-09-07 08:40:10|3989.5|3988.5|3989.5|3988.5|3990|3989|3989.5|3988.5|100
1631004030000|2021-09-07 08:40:30|3990.5|3989|3990.5|3989.5|3990.5|3989.5|3990.5|3989|21
1631004050000|2021-09-07 08:40:50||3990||3989.5||3990||3989.5|0
1631004060000|2021-09-07 08:41:00|3989.5|3989|3988.5|3987|3989.5|3989|3988|3987|1534
1631004090000|2021-09-07 08:41:30|3988|3986.5|3987.5|3986.5|3988|3986.5|3987|3986.5|170
1631004120000|2021-09-07 08:42:00||3987||3986.5||3987||3986.5|0
1631004130000|2021-09-07 08:42:10||3987||3986.5||3987||3986.5|0
1631004150000|2021-09-07 08:42:30|||||||||1348
1631004160000|2021-09-07 08:42:40|3988|3987|3988.5|3987.5|3988.5|3988|3988|3986.5|691
1631004180000|2021-09-07 08:43:00|3988||3988.5||3988.5||3988||0
1631004290000|2021-09-07 08:44:50|||||||||2390
1631004310000|2021-09-07 08:45:10|3988|3987|3987|3985.5|3988.5|3987|3986.5|3985.5|3194
1631004320000|2021-09-07 08:45:20|3986.5||3986.5||3986.5||3986.5||0
1631004340000|2021-09-07 08:45:40|3986||3986.5||3986.5||3986||97
1631004360000|2021-09-07 08:46:00|3986|3985|3986.5|3985.5|3986.5|3986|3985.5|3985|604
1631004370000|2021-09-07 08:46:10||3985||3985.5||3985.5||3985|11
1631004390000|2021-09-07 08:46:30|||||||||187
1631004430000|2021-09-07 08:47:10|3987|3986|3987|3986|3987|3986.5|3987|3986|908
1631004440000|2021-09-07 08:47:20|||||||||5
1631004460000|2021-09-07 08:47:40||3986.5||3986||3986.5||3986|0
1631004470000|2021-09-07 08:47:50|3986.5||3986.5||3986.5||3986.5||302
1631004490000|2021-09-07 08:48:10|3987|3985.5|3986|3985|3987|3985.5|3985.5|3985|1916
1631004520000|2021-09-07 08:48:40|3986.5|3986|3986.5|3985.5|3986.5|3986|3986.5|3985.5|339
1631004530000|2021-09-07 08:48:50|3987|3986|3987.5|3986.5|3987.5|3986.5|3987|3986|104
1631004540000|2021-09-07 08:49:00|3988|3987|3987.5|3987|3988|3987.5|3987.5|3986.5|412
1631004550000|2021-09-07 08:49:10|||||||||82
1631004560000|2021-09-07 08:49:20||3986.5||3986.5||3986.5||3986.5|0
1631004570000|2021-09-07 08:49:30|3987|3987|3987|3986.5|3987|3987|3987|3986.5|1168
1631004580000|2021-09-07 08:49:40|||||||||333
1631004590000|2021-09-07 08:49:50|3986.5|3986|3987|3986.5|3987|3986.5|3986.5|3986|912
1631004600000|2021-09-07 08:50:00|3987.5|3986|3987.5|3986.5|3987.5|3987|3987|3986|213
1631004620000|2021-09-07 08:50:20|3987||3987||3987||3987||620
1631004630000|2021-09-07 08:50:30|3987.5|3986|3986.5|3985|3987.5|3986|3986|3985|1110
1631004650000|2021-09-07 08:50:50|3986||3986||3986||3986||0
1631004660000|2021-09-07 08:51:00|3986.5|3985.5|3988|3986.5|3988|3987|3986.5|3985.5|2123
1631004690000|2021-09-07 08:51:30|3987.5|3987|3987.5|3986.5|3988|3987|3987.5|3986.5|0
1631004700000|2021-09-07 08:51:40|3988|3987|3988|3987.5|3988|3987.5|3988|3987|205
1631004710000|2021-09-07 08:51:50|3987.5|3987|3987.5|3986.5|3987.5|3987|3987.5|3986.5|164
1631004720000|2021-09-07 08:52:00|||||||||171
1631004750000|2021-09-07 08:52:30|3988|3987|3988|3987|3988|3987|3988|3987|12
1631004760000|2021-09-07 08:52:40|3988.5|3987.5|3988|3987.5|3988.5|3988|3988|3987|1641
1631004780000|2021-09-07 08:53:00|3987.5|3987|3987|3986.5|3987.5|3987|3987|3986.5|948
1631004790000|2021-09-07 08:53:10|3987.5|3987|3988|3987|3988|3987|3987|3986.5|329
1631004800000|2021-09-07 08:53:20||3987.5||3987||3987.5||3987|140
1631004810000|2021-09-07 08:53:30||3987.5||3987||3987.5||3987|0
1631004830000|2021-09-07 08:53:50|3987.5|3986.5|3986.5|3985.5|3988|3986.5|3986|3985.5|1217
1631004840000|2021-09-07 08:54:00|3986||3986.5||3986.5||3986||0
1631004850000|2021-09-07 08:54:10||3986||3985.5||3986||3985.5|67
1631004870000|2021-09-07 08:54:30|3987|3986|3987.5|3986.5|3988|3987|3987|3986|1789
1631004890000|2021-09-07 08:54:50|3987|3987|3987|3986.5|3987|3987|3987|3986.5|50
1631004900000|2021-09-07 08:55:00|3987.5||3987.5||3987.5||3987.5||0
1631004910000|2021-09-07 08:55:10|3988|3987|3988.5|3987.5|3988.5|3987.5|3988|3987|0
1631004940000|2021-09-07 08:55:40|3989|3988|3989|3988|3989|3988.5|3989|3988|357
1631004950000|2021-09-07 08:55:50|3989.5||3989||3989.5||3989||4
1631004980000|2021-09-07 08:56:20|3989.5|3988.5|3990|3989|3990|3989|3989.5|3988|353
1631004990000|2021-09-07 08:56:30|||||||||1119
1631005000000|2021-09-07 08:56:40||3989.5||3989||3989.5||3989|98
1631005060000|2021-09-07 08:57:40|||||||||35
1631005070000|2021-09-07 08:57:50|3990.5|3989.5|3991|3990|3991|3990|3990.5|3989.5|610
1631005080000|2021-09-07 08:58:00||3990.5||3990||3990.5||3990|228
1631005100000|2021-09-07 08:58:20|||||||||490
1631005170000|2021-09-07 08:59:30|||||||||271
1631005190000|2021-09-07 08:59:50|3990|3989.5|3989|3988.5|3990.5|3989.5|3989|3988.5|4328
1631005200000|2021-09-07 09:00:00|3988.5|3988|3988.5|3987.5|3988.5|3988|3988.5|3987.5|576
1631005210000|2021-09-07 09:00:10|3988|3987|3987.5|3986.5|3988|3987|3987|3986.5|1039
1631005220000|2021-09-07 09:00:20|3987|3987|3987|3986.5|3987|3987|3987|3986.5|215
1631005230000|2021-09-07 09:00:30|3986.5|3986|3987|3986|3987|3986|3986.5|3985.5|438
1631005240000|2021-09-07 09:00:40|3986.5|3985.5|3987|3985.5|3987|3986|3986.5|3985.5|375
1631005250000|2021-09-07 09:00:50|3986.5|3985|3986.5|3985.5|3986.5|3985.5|3986|3985|236
1631005260000|2021-09-07 09:01:00|3986|3985|3986|3985|3986|3985.5|3985.5|3984.5|120
1631005270000|2021-09-07 09:01:10|3985.5|3984.5|3985.5|3984.5|3985.5|3984.5|3985.5|3984.5|148
1631005280000|2021-09-07 09:01:20|3986|3985|3985.5|3984.5|3986|3985.5|3985.5|3984.5|1125
1631005290000|2021-09-07 09:01:30|||||||||126
1631005300000|2021-09-07 09:01:40|3985|3984|3985|3984|3985|3984.5|3985|3983.5|0
1631005320000|2021-09-07 09:02:00|3985.5|3984.5|3985.5|3984.5|3985.5|3985|3985|3984|1695
1631005330000|2021-09-07 09:02:10|3985|3984|3986|3985|3986|3985.5|3985|3984|324
1631005340000|2021-09-07 09:02:20|3985.5|3984.5|3985.5|3984.5|3986|3985|3985|3984.5|1079
1631005350000|2021-09-07 09:02:30|3985|3984|3984.5|3983.5|3985|3984|3984.5|3983.5|997
1631005360000|2021-09-07 09:02:40|3985||3984.5||3985||3984.5||72
1631005370000|2021-09-07 09:02:50|3985|3984|3985|3983.5|3985|3984|3985|3983.5|49
1631005380000|2021-09-07 09:03:00|||||||||1
1631005390000|2021-09-07 09:03:10|3985.5|3984|3986.5|3985.5|3986.5|3985.5|3985.5|3983.5|923
1631005400000|2021-09-07 09:03:20|3987|3986|3987|3985.5|3987|3986|3986.5|3985.5|0
1631005410000|2021-09-07 09:03:30||3986||3986||3986||3986|150
1631005420000|2021-09-07 09:03:40||3986.5||3986||3986.5||3986|0
1631005430000|2021-09-07 09:03:50||3986.5||3986||3986.5||3986|138
1631005450000|2021-09-07 09:04:10|3986.5||3986.5||3986.5||3986.5||0
1631005470000|2021-09-07 09:04:30|||||||||33
1631005480000|2021-09-07 09:04:40|3987|3986.5|3987|3986.5|3987|3986.5|3987|3986|112
1631005490000|2021-09-07 09:04:50||3986||3986||3986||3986|75
1631005500000|2021-09-07 09:05:00|3987.5|3986.5|3987.5|3987|3987.5|3987|3987.5|3986.5|0
1631005510000|2021-09-07 09:05:10|3987|3986.5|3987|3985.5|3987.5|3986.5|3986.5|3985.5|1661
1631005520000|2021-09-07 09:05:20|3987.5|3986|3988|3987.5|3988|3987.5|3987.5|3986|1146
1631005530000|2021-09-07 09:05:30|3987.5|3987|3989|3988|3989|3988|3987.5|3987|948
1631005560000|2021-09-07 09:06:00|||||||||100
1631005570000|2021-09-07 09:06:10|||||||||100
1631005590000|2021-09-07 09:06:30|3989.5|3988.5|3989.5|3989|3989.5|3989|3989.5|3988.5|216
1631005600000|2021-09-07 09:06:40|3989|3988.5|3989.5|3988.5|3989.5|3988.5|3989|3988.5|633
1631005620000|2021-09-07 09:07:00|3989|3988|3988.5|3988|3989|3988|3988.5|3988|902
1631005630000|2021-09-07 09:07:10|3989||3988.5||3989||3988.5||0
1631005640000|2021-09-07 09:07:20|3989|3987.5|3988|3987.5|3989|3987.5|3988|3987.5|53
1631005650000|2021-09-07 09:07:30|3988.5||3988.5||3988.5||3988.5||0
1631005670000|2021-09-07 09:07:50|3989|3988|3989|3988.5|3989|3988.5|3989|3988|450
1631005680000|2021-09-07 09:08:00||3988||3988||3988.5||3988|529
1631005700000|2021-09-07 09:08:20|||||||||150
1631005710000|2021-09-07 09:08:30|3988.5|3987.5|3988.5|3987.5|3988.5|3988|3988|3987|1352
1631005720000|2021-09-07 09:08:40|3989|3988|3989|3988|3989|3988|3988.5|3987.5|149
1631005740000|2021-09-07 09:09:00|||||||||12
1631005750000|2021-09-07 09:09:10|3988.5|3987.5|3988.5|3987.5|3989|3987.5|3988|3987|113
1631005760000|2021-09-07 09:09:20|3988|3987|3988|3987|3988|3987|3987.5|3987|920
1631005770000|2021-09-07 09:09:30|3987.5|3986.5|3987|3986.5|3987.5|3986.5|3986|3985.5|2794
1631005780000|2021-09-07 09:09:40|3987.5|3987|3988.5|3987.5|3988.5|3987.5|3987.5|3986.5|1010
1631005800000|2021-09-07 09:10:00|3988||3988.5||3988.5||3988||0
1631005810000|2021-09-07 09:10:10|||||||||65
1631005820000|2021-09-07 09:10:20|3988|3987|3987.5|3986.5|3988.5|3987|3987.5|3986.5|709
1631005830000|2021-09-07 09:10:30|3987|3986|3987|3985.5|3987.5|3986|3986.5|3985.5|615
1631005840000|2021-09-07 09:10:40|3986.5||3987||3987||3986.5||0
1631005850000|2021-09-07 09:10:50||3986||3986.5||3986.5||3986|0
1631005860000|2021-09-07 09:11:00|3986.5|3986|3986.5|3985.5|3987|3986|3986.5|3985.5|0
1631005870000|2021-09-07 09:11:10|3987||3987||3987||3987||0
1631005890000|2021-09-07 09:11:30|3986.5|3986|3986.5|3985.5|3986.5|3986.5|3986.5|3985.5|0
1631005900000|2021-09-07 09:11:40|3987|3986|3986.5|3985.5|3987|3986|3986.5|3985.5|0
1631005910000|2021-09-07 09:11:50|3987||3986.5||3987||3986.5||0
1631005930000|2021-09-07 09:12:10|3986|3986|3986.5|3985.5|3986.5|3986|3986|3985.5|1333
1631005950000|2021-09-07 09:12:30|||||||||124
1631005970000|2021-09-07 09:12:50||3986||3985.5||3986||3985.5|37
1631005990000|2021-09-07 09:13:10|3986|3986|3987|3986.5|3987|3986.5|3986|3985.5|1539
1631006000000|2021-09-07 09:13:20||3986||3986||3986||3986|0
1631006040000|2021-09-07 09:14:00|3986.5|3985.5|3986|3985.5|3986.5|3985.5|3986|3985|2295
1631006060000|2021-09-07 09:14:20||3985||3985||3985||3985|50
1631006090000|2021-09-07 09:14:50||3985.5||3985.5||3985.5||3985.5|0
1631006100000|2021-09-07 09:15:00|3985.5|3985|3985.5|3984.5|3986|3985|3985|3984.5|1069
1631006110000|2021-09-07 09:15:10|3985||3985.5||3985.5||3985||0
1631006130000|2021-09-07 09:15:30|3985|3984|3985|3984|3985.5|3984.5|3984.5|3983.5|926
1631006150000|2021-09-07 09:15:50|3984.5|3983.5|3984.5|3983.5|3984.5|3984|3984|3983.5|1045
1631006160000|2021-09-07 09:16:00|3985|3984|3985.5|3984.5|3985.5|3984.5|3985|3984|712
1631006170000|2021-09-07 09:16:10|3985|3984|3985|3984|3985|3984|3985|3984|0
1631006180000|2021-09-07 09:16:20|3985.5|3984.5|3985.5|3985|3985.5|3985|3985.5|3984.5|1
1631006190000|2021-09-07 09:16:30||3984.5||3984.5||3984.5||3984.5|1
1631006200000|2021-09-07 09:16:40|3985||3985.5||3985.5||3985||110
1631006230000|2021-09-07 09:17:10|3986|3985|3987|3986|3987|3986|3986|3985|659
1631006260000|2021-09-07 09:17:40|3986.5|3985.5|3985.5|3985|3987|3985.5|3985.5|3985|2290
1631006270000|2021-09-07 09:17:50||3984.5||3984.5||3984.5||3984.5|0
1631006280000|2021-09-07 09:18:00|3985|3984|3984.5|3984|3985|3984|3984.5|3983.5|357
1631006290000|2021-09-07 09:18:10|3984|3983.5|3984.5|3983.5|3984.5|3983.5|3983.5|3983|4323
1631006350000|2021-09-07 09:19:10|3985|3984|3985|3984.5|3985|3984.5|3985|3984|1175
1631006360000|2021-09-07 09:19:20|3985.5|3985|3986|3985|3986|3985|3985.5|3985|638
1631006380000|2021-09-07 09:19:40|||||||||100
1631006400000|2021-09-07 09:20:00|||||||||38
1631006410000|2021-09-07 09:20:10|3985.5|3984.5|3985.5|3985|3986|3985|3985|3984.5|2062
1631006420000|2021-09-07 09:20:20|3985|3984.5|3985.5|3984.5|3985.5|3984.5|3985|3984.5|46
1631006470000|2021-09-07 09:21:10||3985||3984.5||3985||3984.5|22
1631006480000|2021-09-07 09:21:20|3985|3985|3984.5|3984|3985.5|3985|3984.5|3983.5|2394
1631006490000|2021-09-07 09:21:30|3985|3984.5|3984.5|3984|3985|3984.5|3984|3983.5|1114
1631006500000|2021-09-07 09:21:40|3985|3984.5|3985.5|3984.5|3985.5|3984.5|3984.5|3984.5|1111
1631006510000|2021-09-07 09:21:50|3985||3985.5||3985.5||3985||450
1631006520000|2021-09-07 09:22:00|3985|3984|3984.5|3983.5|3985|3984|3984.5|3983.5|666
1631006530000|2021-09-07 09:22:10|3985|3984|3984.5|3983.5|3985|3984|3984.5|3983.5|50
1631006550000|2021-09-07 09:22:30|3984|3983|3983.5|3982.5|3984|3983.5|3983.5|3982.5|519
1631006560000|2021-09-07 09:22:40|3983|3982|3983|3982|3983.5|3982|3983|3982|51
1631006570000|2021-09-07 09:22:50|3983.5||3982.5||3983.5||3982.5||0
1631006580000|2021-09-07 09:23:00|3983||3983||3983||3983||0
1631006600000|2021-09-07 09:23:20|3982.5|3982.5|3982.5|3981.5|3983|3982.5|3982|3981|896
1631006610000|2021-09-07 09:23:30|3982|3981|3982|3981|3982|3981|3982|3981|108
1631006620000|2021-09-07 09:23:40|3981.5|3980.5|3982|3981|3982|3981|3981.5|3980.5|0
1631006630000|2021-09-07 09:23:50|3982.5|3981.5|3982.5|3981.5|3982.5|3982|3982.5|3981.5|111
1631006670000|2021-09-07 09:24:30|3982||3982.5||3982.5||3982||0
1631006680000|2021-09-07 09:24:40|3982||3982.5||3982.5||3982||516
1631006690000|2021-09-07 09:24:50|3982||3982||3982||3982||527
1631006730000|2021-09-07 09:25:30|3981.5|3981|3981.5|3981|3982|3981.5|3981.5|3981|1343
1631006740000|2021-09-07 09:25:40|3982|3981.5|3982|3981|3982|3981.5|3981.5|3981|926
1631006750000|2021-09-07 09:25:50|3982.5|3981.5|3982.5|3981.5|3982.5|3982|3982.5|3981.5|673
1631006770000|2021-09-07 09:26:10|||||||||82
1631006780000|2021-09-07 09:26:20|3983|3982|3983|3982|3983.5|3982.5|3983|3982|902
1631006790000|2021-09-07 09:26:30|3982.5||3983||3983||3982.5||1
1631006810000|2021-09-07 09:26:50|3982.5|3981.5|3982.5|3982|3982.5|3982|3982|3981.5|1952
1631006830000|2021-09-07 09:27:10|3983|3982.5|3983|3982|3983|3982.5|3983|3982|754
1631006840000|2021-09-07 09:27:20|3983.5|3982.5|3983.5|3983|3983.5|3983|3983.5|3982|602
1631006850000|2021-09-07 09:27:30|3983|3982.5|3983|3982|3983|3982.5|3983|3982|804
1631006860000|2021-09-07 09:27:40|3983.5|3982.5|3983.5|3982.5|3983.5|3982.5|3983.5|3982.5|649
1631006870000|2021-09-07 09:27:50||3983||3982.5||3983||3982.5|0
1631006880000|2021-09-07 09:28:00||3983||3983||3983||3983|83
1631006900000|2021-09-07 09:28:20|||||||||14
1631006910000|2021-09-07 09:28:30|3984|3982.5|3983|3982|3984|3982.5|3983|3982|1013
1631006940000|2021-09-07 09:29:00|3983.5|3982.5|3983|3982|3983.5|3982.5|3982.5|3982|330
1631006960000|2021-09-07 09:29:20|3983.5|3982.5|3983.5|3982.5|3984|3983.5|3983.5|3982.5|422
1631006970000|2021-09-07 09:29:30|||||||||600
1631007010000|2021-09-07 09:30:10|3983|3982|3983|3982|3983|3982|3982.5|3982|1498
1631007020000|2021-09-07 09:30:20|||||||||128
1631007050000|2021-09-07 09:30:50|3982.5||3983||3983||3982.5||66
1631007060000|2021-09-07 09:31:00|3982.5|3981.5|3982|3981|3982.5|3981.5|3982|3981|947
1631007080000|2021-09-07 09:31:20|3981.5|3980.5|3981|3980.5|3982|3980.5|3981|3980.5|528
1631007090000|2021-09-07 09:31:30|3980.5|3980|3980.5|3980|3980.5|3980.5|3980.5|3980|121
1631007110000|2021-09-07 09:31:50|3981|3980.5|3982|3981|3982|3981|3981|3980.5|1570
1631007120000|2021-09-07 09:32:00|||||||||288
1631007140000|2021-09-07 09:32:20|||||||||120
1631007150000|2021-09-07 09:32:30|3981.5||3981.5||3981.5||3981.5||0
1631007160000|2021-09-07 09:32:40|||||||||81
1631007170000|2021-09-07 09:32:50|||||||||232
1631007200000|2021-09-07 09:33:20|3981|3980.5|3981|3980|3981.5|3981|3981|3980|2216
1631007210000|2021-09-07 09:33:30|3980.5|3979.5|3980|3979.5|3980.5|3979.5|3980|3979.5|908
1631007220000|2021-09-07 09:33:40|3979.5|3979|3979.5|3979|3980|3979.5|3979.5|3979|1303
1631007230000|2021-09-07 09:33:50|||||||||855
1631007240000|2021-09-07 09:34:00|3979|3978.5|3980|3979.5|3980|3979.5|3979|3978.5|2128
1631007250000|2021-09-07 09:34:10|3980.5|3980|3980.5|3979.5|3980.5|3980|3980.5|3979.5|150
1631007270000|2021-09-07 09:34:30|3981|3980|3982|3981|3982|3981.5|3981|3980|1009
1631007280000|2021-09-07 09:34:40|3981.5||3982||3982||3981.5||450
1631007290000|2021-09-07 09:34:50|||||||||75
1631007300000|2021-09-07 09:35:00||3981.5||3981.5||3981.5||3981.5|900
1631007320000|2021-09-07 09:35:20|3982.5|3981|3981|3980|3982.5|3981|3981|3980|1651
1631007330000|2021-09-07 09:35:30|3981.5|3980.5|3981.5|3980.5|3981.5|3980.5|3981.5|3980|0
1631007350000|2021-09-07 09:35:50|3981||3981||3981||3981||0
1631007360000|2021-09-07 09:36:00|3980.5|3980|3980.5|3979.5|3981|3980.5|3980.5|3979.5|1568
1631007370000|2021-09-07 09:36:10|||||||||472
1631007400000|2021-09-07 09:36:40|3980|3979|3980|3979.5|3980|3979.5|3979.5|3979|1986
1631007410000|2021-09-07 09:36:50|3980.5||3980||3980.5||3980||421
1631007420000|2021-09-07 09:37:00|3980.5|3980|3980.5|3980|3980.5|3980|3980|3980|745
1631007430000|2021-09-07 09:37:10|3980|3979.5|3980.5|3979.5|3980.5|3980|3980|3979.5|460
1631007450000|2021-09-07 09:37:30|3980||3980||3980||3980||8
1631007470000|2021-09-07 09:37:50|3979.5|3979|3979|3978.5|3980|3979.5|3979|3978.5|4630
1631007480000|2021-09-07 09:38:00|3979.5|3979|3980|3979|3980|3979|3979.5|3979|183
1631007500000|2021-09-07 09:38:20|3980.5|3979.5|3980.5|3979.5|3980.5|3980|3980.5|3979|956
1631007510000|2021-09-07 09:38:30|3980|3980|3980|3979.5|3980|3980|3980|3979.5|310
1631007520000|2021-09-07 09:38:40|3980.5||3980.5||3980.5||3980.5||0
1631007550000|2021-09-07 09:39:10|3981|3980|3981|3980|3981|3980.5|3981|3980|70
1631007560000|2021-09-07 09:39:20|3981.5|3980.5|3981.5|3980.5|3982|3981|3981|3980.5|612
1631007580000|2021-09-07 09:39:40||3981||3981||3981||3981|0
1631007590000|2021-09-07 09:39:50|3982|3981.5|3982|3981.5|3982|3981.5|3981.5|3981|151
1631007600000|2021-09-07 09:40:00|3982.5||3982.5||3982.5||3982||281
1631007630000|2021-09-07 09:40:30|3982|3981|3982|3981.5|3982|3981.5|3981.5|3981|2016
1631007640000|2021-09-07 09:40:40|3982.5|3981|3982|3981|3982.5|3981|3982|3981|386
1631007660000|2021-09-07 09:41:00|3982.5|3981.5|3982.5|3981.5|3982.5|3981.5|3982|3981.5|75
1631007680000|2021-09-07 09:41:20||3982||3982||3982||3982|145
1631007690000|2021-09-07 09:41:30|3983||3983||3983||3983||82
1631007700000|2021-09-07 09:41:40|3982.5||3982.5||3983||3982.5||0
1631007710000|2021-09-07 09:41:50|3983||3983||3983||3983||0
1631007720000|2021-09-07 09:42:00|||||||||94
1631007740000|2021-09-07 09:42:20|3983.5|3982.5|3983.5|3982.5|3983.5|3983|3983|3982|548
1631007750000|2021-09-07 09:42:30||3983||3982.5||3983||3982.5|266
1631007760000|2021-09-07 09:42:40|3984|3983|3984|3983|3984|3983.5|3983.5|3983|241
1631007770000|2021-09-07 09:42:50|3984.5|3983.5|3984.5|3983.5|3984.5|3983.5|3984.5|3983.5|0
1631007780000|2021-09-07 09:43:00|3984||3984.5||3984.5||3984||120
1631007810000|2021-09-07 09:43:30|3984|3984|3984.5|3984|3984.5|3984|3984|3984|150
1631007820000|2021-09-07 09:43:40|3984|3983.5|3984.5|3984|3984.5|3984|3984|3983.5|1731
1631007830000|2021-09-07 09:43:50|3984|3983.5|3984.5|3983.5|3984.5|3984|3984|3983.5|234
1631007840000|2021-09-07 09:44:00|||||||||51
1631007850000|2021-09-07 09:44:10|3984||3984.5||3984.5||3984||124
1631007860000|2021-09-07 09:44:20|3984||3984.5||3984.5||3984||0
1631007880000|2021-09-07 09:44:40|||||||||100
1631007910000|2021-09-07 09:45:10|3984|3983|3983.5|3982.5|3984|3983|3983|3982.5|3878
1631007920000|2021-09-07 09:45:20|3983|3982|3982.5|3981.5|3983.5|3982|3982.5|3981.5|907
1631007940000|2021-09-07 09:45:40|3982|3981|3982|3981|3982|3981|3981.5|3980.5|165
1631007950000|2021-09-07 09:45:50|3982.5|3981.5|3982.5|3982|3982.5|3982|3982.5|3981.5|1605
1631008000000|2021-09-07 09:46:40|||||||||125
1631008010000|2021-09-07 09:46:50|3983|3982.5|3983.5|3983|3983.5|3983|3983|3982.5|504
1631008020000|2021-09-07 09:47:00|||||||||82
1631008080000|2021-09-07 09:48:00|||||||||120
1631008100000|2021-09-07 09:48:20|3984|3983.5|3984|3983.5|3984|3983.5|3984|3983.5|1034
1631008110000|2021-09-07 09:48:30|3984.5|3984|3984.5|3983.5|3984.5|3984|3984|3983.5|278
1631008140000|2021-09-07 09:49:00|||||||||165
1631008150000|2021-09-07 09:49:10|3984||3984.5||3984.5||3984||0
1631008160000|2021-09-07 09:49:20|3984|3983|3984|3983.5|3984|3983.5|3983.5|3983|4218
1631008170000|2021-09-07 09:49:30|3983.5|3983|3983|3982.5|3983.5|3983|3983|3982|2011
1631008180000|2021-09-07 09:49:40||3982||3982.5||3982.5||3982|0
1631008190000|2021-09-07 09:49:50||3982||3982||3982.5||3982|0
1631008210000|2021-09-07 09:50:10||3982.5||3982.5||3982.5||3982.5|1
1631008220000|2021-09-07 09:50:20|3983.5|3983|3984.5|3983.5|3984.5|3984|3983.5|3983|919
1631008240000|2021-09-07 09:50:40|3984||3984.5||3984.5||3984||0
1631008260000|2021-09-07 09:51:00|3984|3983|3983|3982.5|3984|3983|3983|3982.5|1619
1631008270000|2021-09-07 09:51:10|3982.5|3982|3982.5|3981.5|3982.5|3982|3982|3981.5|497
1631008290000|2021-09-07 09:51:30|||||||||25
1631008300000|2021-09-07 09:51:40|3982|3981|3981|3980.5|3982|3981.5|3981|3980.5|1204
1631008310000|2021-09-07 09:51:50|3981.5|3981|3982|3981|3982.5|3981.5|3981.5|3980.5|1165
1631008320000|2021-09-07 09:52:00|3982.5|3981.5|3982.5|3981.5|3982.5|3981.5|3982.5|3981.5|0
1631008330000|2021-09-07 09:52:10|3983|3982|3983.5|3983|3983.5|3983|3983|3981.5|1105
1631008340000|2021-09-07 09:52:20|3984||3984||3984||3984||0
1631008350000|2021-09-07 09:52:30|3983.5|3982.5|3983.5|3982.5|3984|3983|3983|3982.5|1354
1631008360000|2021-09-07 09:52:40||3983||3983||3983||3983|0
1631008370000|2021-09-07 09:52:50|3983|3982.5|3983.5|3983|3983.5|3983|3983|3982.5|972
1631008380000|2021-09-07 09:53:00|3984|3983.5|3984.5|3983.5|3984.5|3983.5|3984|3983.5|198
1631008410000|2021-09-07 09:53:30|3985|3984|3985|3984.5|3985|3984.5|3985|3984|394
1631008420000|2021-09-07 09:53:40|3985.5|3985|3985|3984.5|3986|3985|3985|3984.5|380
1631008430000|2021-09-07 09:53:50|3985.5|3985|3986|3985|3986|3985|3985.5|3985|339
1631008460000|2021-09-07 09:54:20|||||||||10
1631008470000|2021-09-07 09:54:30||3985.5||3985.5||3985.5||3985.5|0
1631008490000|2021-09-07 09:54:50|3985.5|3985|3986|3985|3986|3985.5|3985.5|3985|1666
1631008520000|2021-09-07 09:55:20|3986.5|3985.5|3986.5|3986|3986.5|3986|3986.5|3985.5|1016
1631008530000|2021-09-07 09:55:30|3986|3985.5|3986|3985|3986|3985.5|3985.5|3985|1126
1631008540000|2021-09-07 09:55:40|3985.5|3984.5|3986|3985|3986|3985|3985.5|3984.5|2026
1631008550000|2021-09-07 09:55:50|3985.5||3986||3986||3985.5||0
1631008590000|2021-09-07 09:56:30|3986.5|3985.5|3986.5|3985.5|3987|3986|3986.5|3985|1180
1631008600000|2021-09-07 09:56:40|3987|3986|3987|3986|3987|3986.5|3987|3985.5|630
1631008610000|2021-09-07 09:56:50|||||||||800
1631008650000|2021-09-07 09:57:30|||||||||31
1631008660000|2021-09-07 09:57:40|3987.5|3986.5|3987.5|3987|3988|3987|3987.5|3986|1140
1631008670000|2021-09-07 09:57:50|3988|3987.5|3988|3987|3988|3987.5|3987.5|3987|861
1631008680000|2021-09-07 09:58:00|3987.5|3987.5|3987.5|3987|3987.5|3987.5|3987.5|3987|529
1631008690000|2021-09-07 09:58:10|3988|3987.5|3988|3987.5|3988|3987.5|3988|3987.5|0
1631008700000|2021-09-07 09:58:20|||||||||740
1631008710000|2021-09-07 09:58:30|3988.5|3988|3989|3988|3989|3988|3988.5|3988|756
1631008720000|2021-09-07 09:58:40|||||||||35
1631008730000|2021-09-07 09:58:50||3988.5||3988.5||3988.5||3988.5|1
1631008740000|2021-09-07 09:59:00|3989.5|3989|3990|3989|3990|3989|3989.5|3989|273
1631008750000|2021-09-07 09:59:10|3990.5|3989.5|3990.5|3989.5|3990.5|3989.5|3990.5|3989.5|0
1631008760000|2021-09-07 09:59:20|3991|3990|3991.5|3991|3991.5|3991|3991|3990|216
1631008770000|2021-09-07 09:59:30|3992|3991.5|3992.5|3991.5|3992.5|3991.5|3992|3991.5|46
1631008780000|2021-09-07 09:59:40||3992||3992||3992||3992|294
1631008790000|2021-09-07 09:59:50|3993|3992.5|3992.5|3992|3993|3992.5|3992.5|3992|450
1631008800000|2021-09-07 10:00:00|3992|3991.5|3992|3991|3992|3991.5|3991.5|3991|4294
1631008810000|2021-09-07 10:00:10|||||||||25
1631008830000|2021-09-07 10:00:30|3991.5|3990.5|3991.5|3990|3991.5|3990.5|3990.5|3990|2474
1631008840000|2021-09-07 10:00:40|3991|3990.5|3991|3990|3991.5|3990.5|3991|3990|182
1631008850000|2021-09-07 10:00:50|3990.5|3989.5|3989|3988|3991|3989.5|3988.5|3988|2159
1631008860000|2021-09-07 10:01:00|3989.5|3988.5|3990|3989|3990|3989|3989|3988.5|1792
1631008880000|2021-09-07 10:01:20|3990.5|3989.5|3990|3989.5|3990.5|3990|3990|3989|474
1631008890000|2021-09-07 10:01:30|3990.5|3990|3990|3989.5|3990.5|3990|3990|3989.5|476
1631008900000|2021-09-07 10:01:40|3990.5||3990.5||3990.5||3990.5||0
1631008910000|2021-09-07 10:01:50||3990||3989.5||3990||3989.5|0
1631008920000|2021-09-07 10:02:00|3990|3989|3988.5|3987.5|3990.5|3989|3988|3987.5|3820
1631008930000|2021-09-07 10:02:10|3989|3988|3989|3988|3989.5|3989|3989|3988|1520
1631008940000|2021-09-07 10:02:20||3988.5||3988.5||3988.5||3988.5|63
1631008950000|2021-09-07 10:02:30|3989.5|3989|3989.5|3989|3990|3989|3989|3989|56
1631008960000|2021-09-07 10:02:40|3990|3989.5|3990.5|3990|3990.5|3990|3990|3989|342
1631008970000|2021-09-07 10:02:50|3991|3990.5|3991.5|3990.5|3991.5|3990.5|3991|3990.5|214
1631008980000|2021-09-07 10:03:00|3991||3991.5||3991.5||3991||0
1631008990000|2021-09-07 10:03:10|3992||3991.5||3992||3991.5||0
1631009020000|2021-09-07 10:03:40|3992||3991.5||3992||3991.5||0
1631009030000|2021-09-07 10:03:50|3992|3991|3992.5|3991.5|3992.5|3991.5|3992|3991|218
1631009040000|2021-09-07 10:04:00|3992|3991|3992.5|3991.5|3992.5|3991.5|3992|3991|0
1631009050000|2021-09-07 10:04:10|3993|3992|3993|3992|3993|3992|3993|3992|544
1631009080000|2021-09-07 10:04:40|3993.5||3993||3993.5||3993||0
1631009090000|2021-09-07 10:04:50|3993.5||3993||3993.5||3993||0
1631009110000|2021-09-07 10:05:10|3992.5|3991.5|3992|3991|3992.5|3991.5|3991.5|3991|3038
1631009120000|2021-09-07 10:05:20|3992.5|3991.5|3993|3992.5|3993|3992.5|3992.5|3991.5|2004
1631009130000|2021-09-07 10:05:30|3993.5|3993|3993.5|3993|3993.5|3993|3993|3992.5|20374
1631009140000|2021-09-07 10:05:40|3994|3993.5|3994|3993|3994.5|3993.5|3993.5|3993|1021
1631009150000|2021-09-07 10:05:50|3994.5|3993.5|3994.5|3993.5|3994.5|3993.5|3994.5|3993.5|101
1631009160000|2021-09-07 10:06:00|3995|3994|3994.5|3994|3995|3994.5|3994.5|3994|1596
1631009180000|2021-09-07 10:06:20|3995|3994.5|3995.5|3994.5|3995.5|3994.5|3994.5|3994|58
1631009190000|2021-09-07 10:06:30|3995|3995|3995.5|3994.5|3995.5|3995|3995|3994.5|604
1631009200000|2021-09-07 10:06:40|||||||||433
1631009250000|2021-09-07 10:07:30|3996|3995|3995.5|3994.5|3996|3995.5|3995|3994.5|1552
1631009260000|2021-09-07 10:07:40|3995||3995||3995.5||3995||0
1631009270000|2021-09-07 10:07:50|3994.5|3994|3995|3994|3995|3994|3994|3993|2086
1631009300000|2021-09-07 10:08:20|||||||||15
1631009340000|2021-09-07 10:09:00|3995.5|3994.5|3995.5|3995|3995.5|3995|3995.5|3994.5|162
1631009350000|2021-09-07 10:09:10|3996|3994.5|3996|3995|3996|3995.5|3995|3994|1943
1631009360000|2021-09-07 10:09:20||3995.5||3995.5||3995.5||3995.5|154
1631009380000|2021-09-07 10:09:40|3996.5|3996|3997|3996|3997|3996|3996.5|3995.5|161
1631009400000|2021-09-07 10:10:00|3996.5|3995.5|3996.5|3996|3996.5|3996|3996|3995.5|2125
1631009430000|2021-09-07 10:10:30|3996|3995.5|3996.5|3995.5|3996.5|3995.5|3996|3995.5|1008
1631009440000|2021-09-07 10:10:40|3996|3995|3995.5|3994.5|3996.5|3995|3995.5|3994.5|1156
1631009450000|2021-09-07 10:10:50|3995||3995||3995||3995||195
1631009460000|2021-09-07 10:11:00|3995.5||3995||3995.5||3995||0
1631009470000|2021-09-07 10:11:10|||||||||75
1631009480000|2021-09-07 10:11:20|3995.5|3995|3995.5|3994.5|3995.5|3995|3995|3994.5|990
1631009510000|2021-09-07 10:11:50|||||||||137
1631009530000|2021-09-07 10:12:10|3995|3995|3995.5|3994.5|3995.5|3995|3995|3994.5|485
1631009540000|2021-09-07 10:12:20|3996|3995|3996.5|3996|3996.5|3996|3996|3994.5|2162
1631009550000|2021-09-07 10:12:30|3997|3996.5|3996.5|3995.5|3997|3996.5|3996.5|3995.5|450
1631009560000|2021-09-07 10:12:40|3997|3996|3997|3996|3997|3996|3997|3996|1
1631009580000|2021-09-07 10:13:00|3996.5|3996.5|3996.5|3995.5|3996.5|3996.5|3996|3995.5|1234
1631009590000|2021-09-07 10:13:10|3997|3996|3997|3995.5|3997|3996|3997|3995.5|60
1631009630000|2021-09-07 10:13:50|3996.5|3996|3996.5|3995.5|3996.5|3996|3996|3995.5|91
1631009640000|2021-09-07 10:14:00||3996||3995.5||3996||3995.5|0
1631009650000|2021-09-07 10:14:10|3996|3995|3996|3995|3996|3995.5|3995.5|3995|3887
1631009660000|2021-09-07 10:14:20||3995.5||3995||3995.5||3995|0
1631009670000|2021-09-07 10:14:30|3995.5|3994.5|3994.5|3994|3995.5|3994.5|3994.5|3994|2124
1631009680000|2021-09-07 10:14:40|3995|3994.5|3994.5|3994|3995|3994.5|3994.5|3994|2029
1631009690000|2021-09-07 10:14:50|3995|3994.5|3994.5|3994|3995|3994.5|3994.5|3994|761
1631009700000|2021-09-07 10:15:00|||||||||23
1631009710000|2021-09-07 10:15:10|||||||||136
1631009730000|2021-09-07 10:15:30|||||||||108
1631009750000|2021-09-07 10:15:50|3995|3994.5|3995|3994.5|3995|3994.5|3995|3994.5|701
1631009760000|2021-09-07 10:16:00|3994.5|3994|3994.5|3994|3994.5|3994|3994.5|3994|242
1631009770000|2021-09-07 10:16:10|||||||||475
1631009780000|2021-09-07 10:16:20|3995|3994.5|3995|3994|3995|3994.5|3994.5|3994|191
1631009790000|2021-09-07 10:16:30|3995.5|3994.5|3996|3995|3996.5|3995.5|3995.5|3994.5|903
1631009800000|2021-09-07 10:16:40|3995.5|3994.5|3995|3994|3995.5|3995|3994.5|3994|1437
1631009830000|2021-09-07 10:17:10|3994.5|3993.5|3994|3993.5|3995|3993.5|3994|3993.5|1208
1631009840000|2021-09-07 10:17:20|3993.5|3993|3993.5|3992.5|3994|3993|3993.5|3992.5|666
1631009870000|2021-09-07 10:17:50|3994|3993|3994.5|3993.5|3994.5|3994|3994|3993|1230
1631009890000|2021-09-07 10:18:10|3995|3994|3994.5|3994|3995|3994.5|3994.5|3994|800
1631009900000|2021-09-07 10:18:20|3995|3993.5|3995|3994|3995|3994|3995|3993.5|942
1631009940000|2021-09-07 10:19:00|3995.5|3994.5|3995|3994|3995.5|3995|3994.5|3994|1183
1631009970000|2021-09-07 10:19:30|3994.5|3994.5|3995|3994|3995|3994.5|3994.5|3994|290
1631009980000|2021-09-07 10:19:40|3995.5|3994.5|3995.5|3994.5|3995.5|3994.5|3994.5|3994|1198
1631010000000|2021-09-07 10:20:00|3996|3995|3997|3996|3997|3996|3996|3995|1343
1631010010000|2021-09-07 10:20:10|3997.5|3996.5|3996.5|3996|3997.5|3996.5|3996.5|3996|200
1631010020000|2021-09-07 10:20:20|3997|3995.5|3996|3995|3997|3995.5|3995.5|3995|3120
1631010040000|2021-09-07 10:20:40|||||||||110
1631010080000|2021-09-07 10:21:20|3995.5|3995.5|3995.5|3995|3996|3995.5|3995.5|3995|660
1631010090000|2021-09-07 10:21:30|3996|3995.5|3995.5|3995|3996|3995.5|3995.5|3995|47
1631010100000|2021-09-07 10:21:40|3996|3995.5|3996|3995.5|3996|3995.5|3996|3995.5|519
1631010110000|2021-09-07 10:21:50|3995.5|3995|3996|3995|3996|3995|3995.5|3995|129
1631010140000|2021-09-07 10:22:20|3996.5|3995.5|3996.5|3995.5|3996.5|3995.5|3996.5|3995.5|34
1631010150000|2021-09-07 10:22:30|3996||3996.5||3996.5||3996||24
1631010200000|2021-09-07 10:23:20|3996|3996|3995.5|3994.5|3996.5|3996|3995|3994.5|2735
1631010210000|2021-09-07 10:23:30||3995||3994.5||3995||3994.5|0
1631010220000|2021-09-07 10:23:40|3995|3995|3995.5|3995|3995.5|3995|3995|3994.5|351
1631010230000|2021-09-07 10:23:50|3995|3994.5|3995.5|3994.5|3995.5|3995|3995|3994.5|265
1631010240000|2021-09-07 10:24:00|3995|3994|3995|3994|3995|3994|3994.5|3994|1203
1631010260000|2021-09-07 10:24:20|||||||||535
1631010280000|2021-09-07 10:24:40||3994.5||3994.5||3994.5||3994.5|157
1631010290000|2021-09-07 10:24:50|3994.5|3994|3995|3994|3995|3994.5|3994.5|3994|741
1631010310000|2021-09-07 10:25:10|3994.5|3993.5|3994|3993|3995|3993.5|3993.5|3993|3656
1631010320000|2021-09-07 10:25:20|3993.5||3994||3994||3993.5||404
1631010340000|2021-09-07 10:25:40|3994.5|3993.5|3995|3994.5|3995|3994.5|3994.5|3993.5|2263
1631010350000|2021-09-07 10:25:50|3994.5|3993.5|3994|3993.5|3994.5|3994|3994|3993.5|379
1631010360000|2021-09-07 10:26:00|3994.5|3994|3995.5|3994.5|3995.5|3995|3994.5|3994|994
1631010380000|2021-09-07 10:26:20|||||||||408
1631010390000|2021-09-07 10:26:30|3996|3995|3996|3995|3996|3995|3996|3995|296
1631010400000|2021-09-07 10:26:40|||||||||37
1631010480000|2021-09-07 10:28:00|3995.5|3994.5|3994.5|3994|3996|3995|3994.5|3994|3041
1631010490000|2021-09-07 10:28:10|3995||3995||3995||3994.5||11
1631010510000|2021-09-07 10:28:30|||||||||78
1631010540000|2021-09-07 10:29:00|3994.5|3993.5|3994|3993|3994.5|3993.5|3993.5|3993|2754
1631010550000|2021-09-07 10:29:10|3993.5|3992.5|3994|3993|3994|3993|3993.5|3992.5|101
1631010570000|2021-09-07 10:29:30|3993.5||3993.5||3994||3993.5||0
1631010580000|2021-09-07 10:29:40|3994||3994||3994||3993.5||0
1631010600000|2021-09-07 10:30:00|3993.5|3992.5|3993.5|3992.5|3994|3993|3993|3992.5|208
1631010610000|2021-09-07 10:30:10|3993|3993|3993|3992|3993.5|3993|3992.5|3992|474
1631010630000|2021-09-07 10:30:30|3992.5|3991.5|3992|3991|3993|3992|3991.5|3990.5|4732
1631010640000|2021-09-07 10:30:40|3992.5|3991.5|3993|3992.5|3993.5|3992.5|3992.5|3991|1276
1631010650000|2021-09-07 10:30:50|||||||||2
1631010660000|2021-09-07 10:31:00|3993.5|3993|3993.5|3993|3994.5|3993.5|3993.5|3993|928
1631010670000|2021-09-07 10:31:10|3994||3994||3994||3993.5||30
1631010700000|2021-09-07 10:31:40|3993.5||3994||3994||3993.5||0
1631010710000|2021-09-07 10:31:50|3993.5|3992.5|3993|3992|3993.5|3992.5|3993|3992|1475
1631010720000|2021-09-07 10:32:00|3993.5|3992.5|3993.5|3992.5|3993.5|3992.5|3993.5|3992.5|280
1631010730000|2021-09-07 10:32:10|3993||3993||3993.5||3993||63
1631010740000|2021-09-07 10:32:20|3993.5|3993|3993|3992.5|3993.5|3993|3993|3992.5|403
1631010750000|2021-09-07 10:32:30|3992.5|3992|3993|3992|3993|3992|3992.5|3992|1084
1631010770000|2021-09-07 10:32:50|3992.5|3991.5|3990.5|3989.5|3993|3991.5|3990|3989|1890
1631010780000|2021-09-07 10:33:00|3990|3989|3990|3989|3990|3989.5|3990|3989|203
1631010790000|2021-09-07 10:33:10|3989.5||3990||3990||3989.5||200
1631010810000|2021-09-07 10:33:30|3989.5|3988.5|3991|3990|3991|3990|3989|3988|2802
1631010840000|2021-09-07 10:34:00||3990.5||3990.5||3990.5||3990.5|0
1631010850000|2021-09-07 10:34:10|||||||||143
1631010860000|2021-09-07 10:34:20|3990.5|3990|3990.5|3989.5|3991|3990|3990|3989.5|1415
1631010880000|2021-09-07 10:34:40|||||||||291
1631010900000|2021-09-07 10:35:00||3990||3989.5||3990||3989.5|0
1631010920000|2021-09-07 10:35:20||3990||3989.5||3990||3989.5|0
1631010930000|2021-09-07 10:35:30|3990||3990.5||3990.5||3990||1679
1631010940000|2021-09-07 10:35:40|3991|3990|3991|3990.5|3991|3990.5|3991|3989.5|1246
1631010960000|2021-09-07 10:36:00|3991.5|3991|3991.5|3991|3991.5|3991|3991.5|3991|588
1631010980000|2021-09-07 10:36:20|3991|3990.5|3991.5|3991|3991.5|3991|3991|3990.5|2054
1631010990000|2021-09-07 10:36:30|3992|3991.5|3992|3991|3992|3991.5|3991.5|3991|1333
1631011000000|2021-09-07 10:36:40|3991.5|3990.5|3991|3990.5|3991.5|3991|3991|3990.5|6932
1631011010000|2021-09-07 10:36:50|3991.5|3990|3991.5|3990.5|3991.5|3990.5|3991|3990|2851
1631011020000|2021-09-07 10:37:00|3991|3990|3991|3990|3991|3990|3991|3990|447
1631011030000|2021-09-07 10:37:10||3990.5||3990.5||3990.5||3990.5|469
1631011040000|2021-09-07 10:37:20||3990||3990.5||3990.5||3990|589
1631011050000|2021-09-07 10:37:30|3991.5|3991|3992|3991|3992|3991.5|3991.5|3991|1086
1631011070000|2021-09-07 10:37:50|3992.5|3991.5|3992.5|3991.5|3992.5|3991.5|3992|3991.5|297
1631011080000|2021-09-07 10:38:00|3993|3992|3993|3992|3994|3993|3992.5|3992|1703
1631011090000|2021-09-07 10:38:10|3992.5|3991.5|3992.5|3991.5|3992.5|3992|3992|3991.5|588
1631011110000|2021-09-07 10:38:30|3993|3992|3993.5|3992|3993.5|3992|3993|3992|554
1631011120000|2021-09-07 10:38:40|3993||3993||3993||3993||0
1631011130000|2021-09-07 10:38:50|3992.5|3992.5|3993|3992|3993.5|3992.5|3992.5|3992|150
1631011140000|2021-09-07 10:39:00|3993.5|3992.5|3993.5|3992.5|3993.5|3992.5|3992.5|3992|1771
1631011150000|2021-09-07 10:39:10|3994|3993|3994.5|3993.5|3994.5|3993.5|3993.5|3993|343
1631011160000|2021-09-07 10:39:20|3995|3994|3995|3994|3995|3994|3995|3994|0
1631011170000|2021-09-07 10:39:30|||||||||130
1631011180000|2021-09-07 10:39:40|3995.5|3994.5|3995.5|3994.5|3995.5|3994.5|3995.5|3994.5|153
1631011190000|2021-09-07 10:39:50|||||||||120
1631011200000|2021-09-07 10:40:00|3995||3995.5||3995.5||3995||560
1631011250000|2021-09-07 10:40:50||3995||3994.5||3995||3994.5|1178
1631011260000|2021-09-07 10:41:00|3995|3994|3994.5|3993.5|3995|3994|3994|3993.5|2590
1631011270000|2021-09-07 10:41:10|||||||||50
1631011320000|2021-09-07 10:42:00|3994|3993|3993.5|3993|3994|3993|3993.5|3993|2301
1631011330000|2021-09-07 10:42:10|3994||3994||3994||3994||144
1631011370000|2021-09-07 10:42:50|3994.5|3993.5|3994.5|3994|3995|3994.5|3994.5|3993|1783
1631011380000|2021-09-07 10:43:00||3993.5||3994||3994||3993.5|145
1631011390000|2021-09-07 10:43:10|||||||||1017
1631011400000|2021-09-07 10:43:20|3995|3994.5|3995|3994|3995|3994.5|3995|3994|113
1631011410000|2021-09-07 10:43:30||3994.5||3994||3994.5||3994|92
1631011420000|2021-09-07 10:43:40|3994.5||3994.5||3994.5||3994.5||615
1631011440000|2021-09-07 10:44:00|3995|3994.5|3995|3994|3995|3994.5|3995|3994|517
1631011490000|2021-09-07 10:44:50||3994.5||3994||3994.5||3994|185
1631011500000|2021-09-07 10:45:00|3994.5|3994.5|3995|3994|3995|3994.5|3994.5|3994|652
1631011540000|2021-09-07 10:45:40|3994.5||3995||3995||3994.5||0
1631011560000|2021-09-07 10:46:00|3994.5|3993.5|3993.5|3992.5|3994.5|3993.5|3993.5|3992.5|4400
1631011600000|2021-09-07 10:46:40|||||||||91
1631011610000|2021-09-07 10:46:50|||||||||500
1631011620000|2021-09-07 10:47:00|3993||3993.5||3993.5||3993||1
1631011640000|2021-09-07 10:47:20|||||||||19
1631011650000|2021-09-07 10:47:30|||||||||5
1631011660000|2021-09-07 10:47:40|3993|3992|3993.5|3992.5|3993.5|3992.5|3992.5|3991.5|1176
1631011680000|2021-09-07 10:48:00|3994|3993|3993.5|3993|3994|3993.5|3993.5|3992.5|1754
1631011690000|2021-09-07 10:48:10|3994|3993.5|3994|3993.5|3994|3993.5|3993.5|3993|566
1631011700000|2021-09-07 10:48:20|||||||||100
1631011720000|2021-09-07 10:48:40|||||||||424
1631011730000|2021-09-07 10:48:50|3994.5|3994|3995|3994.5|3995|3994.5|3994.5|3994|1119
1631011740000|2021-09-07 10:49:00|3994.5|3994|3994.5|3993.5|3994.5|3994|3994.5|3993.5|1613
1631011750000|2021-09-07 10:49:10|||||||||13
1631011770000|2021-09-07 10:49:30|3994|3993|3994|3993|3994.5|3993.5|3993.5|3992.5|2870
1631011800000|2021-09-07 10:50:00|3993.5|3993.5|3993.5|3992.5|3993.5|3993.5|3993|3992|1238
1631011880000|2021-09-07 10:51:20|3994|3993|3994.5|3994|3994.5|3994|3994|3992.5|1322
1631011890000|2021-09-07 10:51:30|3995|3994.5|3995|3994|3995|3994.5|3995|3994|133
1631011920000|2021-09-07 10:52:00|3994.5|3993.5|3994.5|3994|3995|3994|3994|3993.5|1766
1631011930000|2021-09-07 10:52:10|3995||3994.5||3995||3994.5||67
1631011970000|2021-09-07 10:52:50|3995|3994.5|3995|3994|3995|3994.5|3995|3994|336
1631011980000|2021-09-07 10:53:00|3994.5||3995||3995||3994.5||0
1631011990000|2021-09-07 10:53:10||3994.5||3994.5||3994.5||3994.5|1001
1631012000000|2021-09-07 10:53:20|3995.5|3995|3995.5|3995|3995.5|3995|3995.5|3995|133
1631012020000|2021-09-07 10:53:40|||||||||217
1631012030000|2021-09-07 10:53:50|||||||||1311
1631012050000|2021-09-07 10:54:10|3996|3995.5|3996|3995|3996|3995.5|3996|3995|158
1631012060000|2021-09-07 10:54:20|||||||||13
1631012070000|2021-09-07 10:54:30|3995.5||3996||3996||3995.5||0
1631012120000|2021-09-07 10:55:20|3995.5|3994.5|3995.5|3994.5|3995.5|3995|3995|3994.5|2108
1631012160000|2021-09-07 10:56:00|3995||3995||3995||3995||30
1631012180000|2021-09-07 10:56:20|||||||||63
1631012200000|2021-09-07 10:56:40|3994.5|3994|3995|3994.5|3995|3994.5|3994.5|3994|1867
1631012220000|2021-09-07 10:57:00|3995.5|3995|3995|3994.5|3995.5|3995|3995|3994.5|396
1631012230000|2021-09-07 10:57:10|3994.5|3994|3994.5|3993.5|3994.5|3994|3994.5|3993.5|576
1631012250000|2021-09-07 10:57:30|3995|3994|3996|3995.5|3996|3995.5|3995|3994|1128
1631012260000|2021-09-07 10:57:40|3996.5||3996||3996.5||3996||196
1631012270000|2021-09-07 10:57:50|3995.5|3995|3996|3995|3996|3995|3995.5|3995|217
1631012290000|2021-09-07 10:58:10|||||||||110
1631012310000|2021-09-07 10:58:30|3996.5|3995.5|3996.5|3996|3996.5|3996|3996.5|3995.5|252
1631012330000|2021-09-07 10:58:50|||||||||229
1631012340000|2021-09-07 10:59:00|||||||||1643
1631012390000|2021-09-07 10:59:50|3997|3996.5|3997|3996.5|3997|3996.5|3997|3996|177
1631012400000|2021-09-07 11:00:00|3996.5|3996|3997|3996|3997|3996|3996.5|3996|367
1631012420000|2021-09-07 11:00:20|||||||||110
1631012490000|2021-09-07 11:01:30|||||||||6
1631012510000|2021-09-07 11:01:50|3996.5|3995.5|3995.5|3995|3996.5|3995.5|3995.5|3995|2530
1631012530000|2021-09-07 11:02:10|3996|3995.5|3996.5|3995.5|3996.5|3996|3996|3995.5|554
1631012550000|2021-09-07 11:02:30|3996||3996.5||3996.5||3996||437
1631012560000|2021-09-07 11:02:40||3996||3996||3996||3996|0
1631012570000|2021-09-07 11:02:50|3997|3996.5|3997|3996.5|3997|3996.5|3996.5|3996.5|340
1631012580000|2021-09-07 11:03:00|3996.5|3996|3997|3996|3997|3996|3996.5|3996|1791
1631012600000|2021-09-07 11:03:20|3996.5|3995.5|3996.5|3995.5|3996.5|3995.5|3996|3995|1080
1631012620000|2021-09-07 11:03:40|||||||||40
1631012630000|2021-09-07 11:03:50|3996||3996.5||3996.5||3996||0
1631012660000|2021-09-07 11:04:20|3996|3995|3995.5|3994.5|3996.5|3995|3995|3994.5|1851
1631012670000|2021-09-07 11:04:30|3995|3994|3994|3993|3995|3994|3994|3993|887
1631012690000|2021-09-07 11:04:50|3993.5|3992.5|3994|3993|3994|3993|3993.5|3992.5|1055
1631012710000|2021-09-07 11:05:10|3993.5|3992.5|3993.5|3992.5|3993.5|3992.5|3993.5|3992.5|505
1631012720000|2021-09-07 11:05:20|3993||3993.5||3993.5||3993||0
1631012740000|2021-09-07 11:05:40|||||||||124
1631012760000|2021-09-07 11:06:00|3993|3993|3993.5|3992.5|3993.5|3993|3993|3992.5|1660
1631012780000|2021-09-07 11:06:20|3994|3993|3993.5|3992.5|3994|3993.5|3993|3992.5|1063
1631012800000|2021-09-07 11:06:40|3993|3992|3992.5|3992|3993|3992|3992.5|3991.5|899
1631012810000|2021-09-07 11:06:50|3993|3992.5|3993|3992.5|3993.5|3993|3993|3992.5|1235
1631012820000|2021-09-07 11:07:00|3993.5||3993.5||3993.5||3993.5||0
1631012840000|2021-09-07 11:07:20|||||||||3
1631012860000|2021-09-07 11:07:40|3994|3993|3994|3993.5|3994|3993.5|3994|3992.5|907
1631012880000|2021-09-07 11:08:00|3993.5|3993|3994|3993|3994|3993|3993.5|3992.5|621
1631012890000|2021-09-07 11:08:10||3993.5||3993||3993.5||3993|8
1631012900000|2021-09-07 11:08:20||3993.5||3993.5||3993.5||3993.5|110
1631012920000|2021-09-07 11:08:40|||||||||32
1631012950000|2021-09-07 11:09:10|3993.5|3993|3994|3993|3994|3993|3993.5|3993|570
1631012980000|2021-09-07 11:09:40||3993.5||3993.5||3993.5||3993.5|0
1631012990000|2021-09-07 11:09:50|||||||||67
1631013010000|2021-09-07 11:10:10|||||||||244
1631013020000|2021-09-07 11:10:20|||||||||63
1631013030000|2021-09-07 11:10:30|||||||||11
1631013040000|2021-09-07 11:10:40|3993.5|3993|3994|3993|3994|3993|3993.5|3993|761
1631013080000|2021-09-07 11:11:20||3993.5||3993.5||3993.5||3993.5|0
1631013100000|2021-09-07 11:11:40|3993.5|3993|3994|3993|3994|3993.5|3993.5|3993|180
1631013120000|2021-09-07 11:12:00|3993.5||3993.5||3993.5||3993.5||14
1631013140000|2021-09-07 11:12:20|||||||||250
1631013150000|2021-09-07 11:12:30|3994|3993.5|3993.5|3993|3994|3993.5|3993.5|3993|2362
1631013160000|2021-09-07 11:12:40|||||||||216
1631013200000|2021-09-07 11:13:20|3993|3992.5|3993|3992|3993|3992.5|3993|3992|2218
1631013210000|2021-09-07 11:13:30|3992.5||3992.5||3992.5||3992.5||64
1631013220000|2021-09-07 11:13:40|3993|3992.5|3993|3992|3993|3992.5|3993|3992|712
1631013240000|2021-09-07 11:14:00|3992.5|3991.5|3991.5|3990.5|3992.5|3991.5|3991.5|3990.5|1377
1631013250000|2021-09-07 11:14:10|3991||3991||3991||3991||533
1631013280000|2021-09-07 11:14:40|3991.5|3991|3991.5|3991|3991.5|3991|3991.5|3990.5|611
1631013290000|2021-09-07 11:14:50|3992|3991.5|3992|3991.5|3992.5|3992|3992|3991.5|985
1631013300000|2021-09-07 11:15:00|3992.5|3992|3992.5|3991.5|3992.5|3992|3992.5|3991.5|241
1631013340000|2021-09-07 11:15:40|3992|3991|3991.5|3990.5|3992.5|3991|3991.5|3990.5|1429
1631013350000|2021-09-07 11:15:50|3991|3991|3992|3991.5|3992|3991.5|3991|3991|1248
1631013360000|2021-09-07 11:16:00|||||||||1400
1631013380000|2021-09-07 11:16:20|3991.5|3991|3992.5|3992|3993|3992|3991.5|3991|7679
1631013390000|2021-09-07 11:16:30|3993|3992.5|3993|3992|3993|3992.5|3993|3992|1190
1631013400000|2021-09-07 11:16:40|||||||||49
1631013410000|2021-09-07 11:16:50|3993.5|3992.5|3994|3993.5|3994|3993.5|3993.5|3992|1205
1631013450000|2021-09-07 11:17:30|3994.5|3994|3995|3994|3995|3994|3994.5|3994|307
1631013460000|2021-09-07 11:17:40|||||||||16
1631013510000|2021-09-07 11:18:30||3994.5||3994.5||3994.5||3994.5|166
1631013520000|2021-09-07 11:18:40|||||||||80
1631013540000|2021-09-07 11:19:00|3995.5|3995|3995.5|3994.5|3995.5|3995|3995.5|3994.5|201
1631013550000|2021-09-07 11:19:10||3995||3994.5||3995||3994.5|0
1631013560000|2021-09-07 11:19:20||3995||3995||3995||3994.5|0
1631013600000|2021-09-07 11:20:00|3995|3994.5|3995|3994.5|3995|3994.5|3995|3994|2517
1631013610000|2021-09-07 11:20:10|3994.5|3994|3995|3994.5|3995|3994.5|3994.5|3994|18
1631013620000|2021-09-07 11:20:20|||||||||511
1631013630000|2021-09-07 11:20:30|3996|3995|3995.5|3995|3996|3995|3995.5|3995|142
1631013640000|2021-09-07 11:20:40|3996|3995.5|3996|3995.5|3996|3995.5|3996|3995.5|150
1631013660000|2021-09-07 11:21:00|3996.5|3996|3996.5|3996|3996.5|3996|3996|3996|421
1631013670000|2021-09-07 11:21:10|||||||||30
1631013710000|2021-09-07 11:21:50|3997|3996.5|3997|3996|3997|3996.5|3997|3996|111
1631013760000|2021-09-07 11:22:40|3996.5|3995.5|3995.5|3995|3997|3995.5|3995.5|3995|1644
1631013770000|2021-09-07 11:22:50|3996||3996||3996||3996||210
1631013900000|2021-09-07 11:25:00|3995.5||3995.5||3995.5||3995.5||88
1631013920000|2021-09-07 11:25:20|||||||||5
1631013950000|2021-09-07 11:25:50|3996|3995.5|3995.5|3995|3996|3995.5|3995.5|3995|1118
1631013960000|2021-09-07 11:26:00|3996|3995.5|3995.5|3995|3996|3995.5|3995.5|3995|501
1631013970000|2021-09-07 11:26:10|3996||3996||3996||3996||0
1631013980000|2021-09-07 11:26:20|||||||||45
1631014060000|2021-09-07 11:27:40|3995.5|3994.5|3995|3994|3995.5|3994.5|3995|3994|2363
1631014080000|2021-09-07 11:28:00|||||||||31
1631014090000|2021-09-07 11:28:10|3994.5|3993.5|3994|3993.5|3995|3993.5|3994|3993|1069
1631014120000|2021-09-07 11:28:40|3994.5|3994|3994|3993.5|3994.5|3994|3994|3993.5|1884
1631014130000|2021-09-07 11:28:50|||||||||348
1631014150000|2021-09-07 11:29:10|3993.5|3993|3992|3991.5|3993.5|3993|3992|3991.5|2788
1631014160000|2021-09-07 11:29:20|3992.5|3992|3992.5|3992|3992.5|3992|3992.5|3992|1073
1631014170000|2021-09-07 11:29:30|3992|3991.5|3992.5|3992|3992.5|3992|3992|3991.5|659
1631014180000|2021-09-07 11:29:40|||||||||5
1631014190000|2021-09-07 11:29:50|3993|3992.5|3994|3993.5|3994|3993.5|3993|3992.5|2425
1631014200000|2021-09-07 11:30:00|3993.5|3993|3993|3992.5|3993.5|3993|3993|3992.5|324
1631014210000|2021-09-07 11:30:10|3993.5|3993|3993|3992.5|3993.5|3993|3993|3992.5|3225
1631014220000|2021-09-07 11:30:20|3992.5|3992|3992.5|3992|3993|3992|3992.5|3991.5|725
1631014230000|2021-09-07 11:30:30|3992|3991.5|3992|3991.5|3992|3991.5|3992|3991.5|1724
1631014250000|2021-09-07 11:30:50|3992.5|3992|3992.5|3991.5|3992.5|3992|3992.5|3991.5|7820
1631014290000|2021-09-07 11:31:30|3992|3991|3992|3991|3992|3991.5|3992|3991|1549
1631014300000|2021-09-07 11:31:40|3991.5|3991.5|3991.5|3991|3991.5|3991.5|3991.5|3991|195
1631014310000|2021-09-07 11:31:50|3992||3991.5||3992||3991.5||607
1631014320000|2021-09-07 11:32:00|||||||||487
1631014330000|2021-09-07 11:32:10|3992|3991.5|3992|3991.5|3992|3991.5|3991.5|3991|655
1631014340000|2021-09-07 11:32:20||3991||3991.5||3991.5||3991|0
1631014350000|2021-09-07 11:32:30|3991.5|3991|3991.5|3991|3991.5|3991|3991.5|3991|890
1631014360000|2021-09-07 11:32:40|||||||||208
1631014390000|2021-09-07 11:33:10|3992|3991.5|3992|3991.5|3992|3991.5|3992|3991.5|641
1631014400000|2021-09-07 11:33:20|3992.5|3992|3993|3992|3993|3992.5|3992.5|3992|169
1631014410000|2021-09-07 11:33:30|3992.5|3991.5|3993|3992|3993.5|3992.5|3992.5|3991.5|146
1631014420000|2021-09-07 11:33:40|3993.5|3992.5|3993.5|3992.5|3993.5|3992.5|3993.5|3992.5|0
1631014440000|2021-09-07 11:34:00|3994|3993|3994|3993|3994|3993.5|3994|3993|232
1631014450000|2021-09-07 11:34:10|3994.5|3993.5|3994.5|3993.5|3994.5|3994|3994|3993.5|116
1631014460000|2021-09-07 11:34:20||3994||3993.5||3994||3993.5|0
1631014470000|2021-09-07 11:34:30||3994||3994||3994||3993.5|52
1631014480000|2021-09-07 11:34:40|||||||||41
1631014500000|2021-09-07 11:35:00|3995|3994.5|3995.5|3994.5|3995.5|3994.5|3995|3994.5|378
1631014510000|2021-09-07 11:35:10|3996|3995|3996|3995|3996|3995|3995.5|3995|0
1631014520000|2021-09-07 11:35:20|3995.5|3995.5|3995|3994.5|3996|3995.5|3995|3994.5|2765
1631014530000|2021-09-07 11:35:30|3994.5|3994|3994.5|3994|3994.5|3994|3994.5|3994|691
1631014590000|2021-09-07 11:36:30|3995|3994.5|3994.5|3994|3995.5|3994.5|3994.5|3994|975
1631014600000|2021-09-07 11:36:40|3995|3994.5|3996|3995|3996|3995|3995|3994.5|273
1631014610000|2021-09-07 11:36:50|3995.5||3996||3996||3995.5||0
1631014630000|2021-09-07 11:37:10|3995.5||3995.5||3995.5||3995.5||0
1631014660000|2021-09-07 11:37:40|3996|3995.5|3996|3995.5|3996.5|3995.5|3996|3995.5|109
1631014670000|2021-09-07 11:37:50|3995.5|3995|3996|3995.5|3996|3995.5|3995.5|3995|522
1631014680000|2021-09-07 11:38:00|3995.5|3995|3996|3995|3996|3995|3995.5|3995|488
1631014700000|2021-09-07 11:38:20|3995.5||3996||3996||3995.5||2000
1631014730000|2021-09-07 11:38:50|3996.5|3995.5|3996.5|3996|3996.5|3996|3996.5|3995.5|324
1631014740000|2021-09-07 11:39:00|3996|3995.5|3996|3995|3996|3995.5|3996|3995|1073
1631014750000|2021-09-07 11:39:10||3995.5||3995.5||3995.5||3995|128
1631014770000|2021-09-07 11:39:30|||||||||500
1631014810000|2021-09-07 11:40:10|||||||||3
1631014820000|2021-09-07 11:40:20|||||||||601
1631014840000|2021-09-07 11:40:40|3995.5|3995|3995|3994|3995.5|3995|3995|3994|1451
1631014850000|2021-09-07 11:40:50||3994.5||3994||3994.5||3994|49
1631014860000|2021-09-07 11:41:00|3994.5|3993.5|3992|3991.5|3995|3993.5|3990|3989.5|24306
1631014870000|2021-09-07 11:41:10|3991.5|3991|3991.5|3990.5|3991.5|3991|3991.5|3990.5|0
1631014890000|2021-09-07 11:41:30|3991|3991|3992|3991.5|3992|3991.5|3991|3990.5|2045
1631014900000|2021-09-07 11:41:40|3990.5|3991|3990|3989.5|3991|3991|3990|3989.5|14530
1631014910000|2021-09-07 11:41:50|3990.5|3990|3991.5|3990.5|3991.5|3990.5|3990|3989.5|9639
1631014920000|2021-09-07 11:42:00|||||||||72
1631014930000|2021-09-07 11:42:10||3991||3991||3991||3991|613
1631014950000|2021-09-07 11:42:30|3992|3991.5|3991.5|3991|3992|3991.5|3991.5|3991|518
1631014960000|2021-09-07 11:42:40|3991|3990.5|3991|3990.5|3991|3990.5|3991|3990.5|759
1631014970000|2021-09-07 11:42:50|3991.5||3991||3991.5||3991||237
1631014980000|2021-09-07 11:43:00|3991.5|3991|3991.5|3990.5|3991.5|3991|3991.5|3990.5|162
1631015020000|2021-09-07 11:43:40||3991||3991||3991||3991|32
1631015030000|2021-09-07 11:43:50|3992|3990.5|3992|3991.5|3992|3991.5|3992|3990.5|204
1631015040000|2021-09-07 11:44:00|3992.5|3992|3993|3992|3993|3992|3992.5|3992|166
1631015080000|2021-09-07 11:44:40|3992.5|3992.5|3993|3992|3993|3992.5|3992.5|3992|1501
1631015120000|2021-09-07 11:45:20|3993.5|3992.5|3994|3993.5|3994|3993.5|3993.5|3992|883
1631015130000|2021-09-07 11:45:30|3994.5|3994|3995.5|3994.5|3995.5|3994.5|3994.5|3993.5|422
1631015140000|2021-09-07 11:45:40|3996|3995|3995.5|3994.5|3996|3995.5|3995.5|3994.5|566
1631015190000|2021-09-07 11:46:30|3995|3995|3994.5|3993.5|3995|3995|3994.5|3993.5|2345
1631015200000|2021-09-07 11:46:40||3994||3994||3994||3994|0
1631015240000|2021-09-07 11:47:20|3995||3994.5||3995||3994.5||1077
1631015250000|2021-09-07 11:47:30|3995|3994.5|3995|3994.5|3995|3994.5|3995|3994.5|237
1631015280000|2021-09-07 11:48:00|3994.5|3994|3994|3993.5|3994.5|3994|3994|3993.5|1261
1631015290000|2021-09-07 11:48:10|3994.5|3994|3995|3994|3995|3994.5|3994.5|3993.5|378
1631015360000|2021-09-07 11:49:20|3995.5|3994.5|3996|3995|3996|3995|3995.5|3994|1001
1631015370000|2021-09-07 11:49:30|3995.5|3994.5|3995.5|3994.5|3995.5|3994.5|3995|3994.5|587
1631015380000|2021-09-07 11:49:40||3995||3994.5||3995||3994.5|0
1631015420000|2021-09-07 11:50:20|||||||||46
1631015440000|2021-09-07 11:50:40|3996|3995|3995|3994|3996|3995|3994.5|3994|2421
1631015450000|2021-09-07 11:50:50|3994.5|3994.5|3994.5|3994|3994.5|3994.5|3994.5|3994|190
1631015460000|2021-09-07 11:51:00|3995|3994.5|3995|3994.5|3995|3994.5|3995|3994|1780
1631015480000|2021-09-07 11:51:20|||||||||322
1631015510000|2021-09-07 11:51:50|3995.5||3995.5||3995.5||3995.5||246
1631015570000|2021-09-07 11:52:50|3996|3995|3996.5|3996|3996.5|3996|3996|3994.5|1216
1631015610000|2021-09-07 11:53:30|3997||3996.5||3997||3996.5||23
1631015620000|2021-09-07 11:53:40|3997||3997||3997||3997||103
1631015630000|2021-09-07 11:53:50|||||||||37
1631015660000|2021-09-07 11:54:20|3997.5|3996.5|3997|3996.5|3997.5|3996.5|3997|3996.5|0
1631015670000|2021-09-07 11:54:30|3997.5||3997.5||3997.5||3997.5||104
1631015740000|2021-09-07 11:55:40||3997||3997||3997||3997|0
1631015750000|2021-09-07 11:55:50|3998|3997.5|3998|3997.5|3998|3997.5|3998|3997.5|352
1631015760000|2021-09-07 11:56:00|3998.5|3998|3998.5|3998|3998.5|3998|3998.5|3998|120
1631015770000|2021-09-07 11:56:10|3999|3998.5|3998.5|3998|3999|3998.5|3998.5|3998|562
1631015780000|2021-09-07 11:56:20|3998|3997.5|3998|3997|3998|3997.5|3997.5|3996.5|3305
1631015790000|2021-09-07 11:56:30|3997.5||3997.5||3997.5||3997.5||0
1631015800000|2021-09-07 11:56:40|3997|3996.5|3997|3996.5|3997|3996.5|3997|3996|533
1631015810000|2021-09-07 11:56:50||3996||3996||3996||3996|0
1631015820000|2021-09-07 11:57:00|3996.5|3996.5|3997.5|3997|3997.5|3997|3996.5|3996.5|894
1631015840000|2021-09-07 11:57:20|3997|3996.5|3997.5|3996.5|3997.5|3996.5|3997|3996.5|34
1631015850000|2021-09-07 11:57:30|3997|3996|3997|3996|3997|3996|3997|3996|641
1631015860000|2021-09-07 11:57:40|3997.5|3996.5|3997.5|3996.5|3997.5|3997|3997.5|3996.5|359
1631015880000|2021-09-07 11:58:00|3998|3997|3998|3997|3998.5|3997.5|3998|3996.5|112
1631015890000|2021-09-07 11:58:10|3997.5|3996.5|3997.5|3996.5|3997.5|3996.5|3997.5|3996.5|0
1631015900000|2021-09-07 11:58:20|3997||3997.5||3997.5||3997||76
1631015920000|2021-09-07 11:58:40|||||||||12
1631015930000|2021-09-07 11:58:50|3997|3997|3998.5|3997.5|3998.5|3997.5|3997|3997|286
1631015940000|2021-09-07 11:59:00|3998|3998|3997.5|3997|3998|3998|3997.5|3997|48
1631015960000|2021-09-07 11:59:20|3997|3996.5|3997|3996.5|3997|3996.5|3997|3996.5|709
1631015970000|2021-09-07 11:59:30|||||||||12
1631015980000|2021-09-07 11:59:40|3997.5||3997.5||3997.5||3997.5||70
1631016030000|2021-09-07 12:00:30|3998|3997|3998.5|3998|3998.5|3998|3998|3997|729
1631016040000|2021-09-07 12:00:40|3999|3998.5|4000|3999|4000|3999|3999|3998|679
1631016050000|2021-09-07 12:00:50|3999.5|3998.5|3999.5|3998.5|3999.5|3998.5|3999.5|3998.5|327
1631016060000|2021-09-07 12:01:00||3999||3998.5||3999||3998.5|63
1631016070000|2021-09-07 12:01:10|4000|3999|3999.5|3998.5|4000|3999|3999.5|3998.5|321
1631016100000|2021-09-07 12:01:40|3999||3999.5||3999.5||3999||174
1631016110000|2021-09-07 12:01:50||3999||3999||3999||3999|0
1631016120000|2021-09-07 12:02:00|4000|3998.5|4000.5|3999.5|4000.5|4000|4000|3998.5|494
1631016130000|2021-09-07 12:02:10|4001|4000|4001|4000|4001.5|4000.5|4001|3999.5|630
1631016140000|2021-09-07 12:02:20||4000.5||4000||4000.5||4000|0
1631016160000|2021-09-07 12:02:40|||||||||6
1631016170000|2021-09-07 12:02:50|4000.5|3999.5|4000|3999|4000.5|4000|4000|3999|3273
1631016190000|2021-09-07 12:03:10|4000.5|3999.5|4000.5|3999|4000.5|3999.5|4000.5|3999|117
1631016210000|2021-09-07 12:03:30|4000||4000.5||4000.5||4000||0
1631016220000|2021-09-07 12:03:40|4000||4000||4000||4000||0
1631016240000|2021-09-07 12:04:00|3999.5||4000||4000||3999.5||150
1631016260000|2021-09-07 12:04:20||3999.5||3999.5||3999.5||3999.5|108
1631016270000|2021-09-07 12:04:30|||||||||128
1631016280000|2021-09-07 12:04:40|3999.5|3999|3999.5|3999|3999.5|3999|3999.5|3999|806
1631016290000|2021-09-07 12:04:50|4000|3999.5|4000|3999.5|4000|3999.5|4000|3999.5|133
1631016300000|2021-09-07 12:05:00||3999||3999||3999||3999|320
1631016320000|2021-09-07 12:05:20|||||||||497
1631016330000|2021-09-07 12:05:30|4000.5|3999.5|4000.5|3999.5|4000.5|4000|4000.5|3999.5|244
1631016350000|2021-09-07 12:05:50|||||||||815
1631016360000|2021-09-07 12:06:00|4001|4000|4001|4000|4001|4000.5|4001|4000|360
1631016410000|2021-09-07 12:06:50|4000.5||4001||4001||4000.5||28
1631016420000|2021-09-07 12:07:00|4000.5|4000.5|4000.5|4000|4001|4000.5|4000.5|4000|205
1631016430000|2021-09-07 12:07:10|4000|3999.5|4000.5|3999|4000.5|3999.5|4000|3999|1990
1631016440000|2021-09-07 12:07:20||3999.5||3999.5||4000||3999|0
1631016480000|2021-09-07 12:08:00|||||||||42
1631016510000|2021-09-07 12:08:30|4001|4000|4001.5|4001|4001.5|4001|4000.5|4000|712
1631016520000|2021-09-07 12:08:40|4002|4001.5|4002|4001|4002|4001.5|4002|4001|27
1631016530000|2021-09-07 12:08:50|||||||||62
1631016540000|2021-09-07 12:09:00||4001.5||4001.5||4001.5||4001.5|95
1631016560000|2021-09-07 12:09:20|4002.5|4001|4002.5|4001.5|4002.5|4002|4002.5|4001|1127
1631016570000|2021-09-07 12:09:30||4002||4002||4002||4002|0
1631016580000|2021-09-07 12:09:40|4003|4002.5|4003|4002.5|4003|4002.5|4002.5|4002|86
1631016590000|2021-09-07 12:09:50|||||||||485
1631016610000|2021-09-07 12:10:10|4002.5|4002|4001.5|4001|4002.5|4002|4001.5|4001|3574
1631016620000|2021-09-07 12:10:20|4002||4001.5||4002||4001.5||46
1631016630000|2021-09-07 12:10:30|4001|4000.5|4001.5|4000.5|4001.5|4000.5|4001|4000|139
1631016650000|2021-09-07 12:10:50||4001||4000.5||4001||4000.5|100
1631016660000|2021-09-07 12:11:00|4002|4001|4002.5|4002|4002.5|4002|4002|4001|813
1631016720000|2021-09-07 12:12:00|||||||||198
1631016740000|2021-09-07 12:12:20|4002|4001.5|4002.5|4001.5|4002.5|4001.5|4002|4001.5|98
1631016750000|2021-09-07 12:12:30|||||||||380
1631016760000|2021-09-07 12:12:40||4002||4002||4002||4002|428
1631016790000|2021-09-07 12:13:10|||||||||350
1631016800000|2021-09-07 12:13:20|4002|4001.5|4002.5|4001.5|4002.5|4001.5|4002|4001.5|1137
1631016810000|2021-09-07 12:13:30|4002|4001|4001.5|4000.5|4002.5|4001|4001|4000|4450
1631016840000|2021-09-07 12:14:00|4001||4001.5||4001.5||4001||0
1631016860000|2021-09-07 12:14:20|4001||4001||4001||4001||0
1631016870000|2021-09-07 12:14:30|4001.5|4001|4001.5|4000.5|4001.5|4001|4001.5|4000.5|423
1631016880000|2021-09-07 12:14:40|4002|4001|4002.5|4002|4002.5|4002|4002|4000.5|757
1631016900000|2021-09-07 12:15:00|||||||||58
1631016910000|2021-09-07 12:15:10|4002|4001.5|4002.5|4002|4002.5|4002|4002|4001.5|560
1631016920000|2021-09-07 12:15:20|4002|4001.5|4002.5|4001.5|4002.5|4001.5|4002|4001.5|446
1631016930000|2021-09-07 12:15:30|4002||4002||4002.5||4002||486
1631016940000|2021-09-07 12:15:40|4001.5|4001|4001.5|4000.5|4001.5|4001|4001.5|4000.5|1100
1631016950000|2021-09-07 12:15:50|4001||4001||4001||4001||150
1631016960000|2021-09-07 12:16:00|4001.5|4001|4001.5|4000.5|4001.5|4001|4001.5|4000.5|1045
1631016980000|2021-09-07 12:16:20|4001|4000|4001|4000.5|4001|4000.5|4001|4000|605
1631017010000|2021-09-07 12:16:50|4000.5|4000|4000.5|3999.5|4000.5|4000|4000|3999.5|961
1631017020000|2021-09-07 12:17:00|4000||4000||4000||4000||35
1631017030000|2021-09-07 12:17:10|4000.5|4000|4000.5|3999.5|4000.5|4000|4000.5|3999.5|900
1631017040000|2021-09-07 12:17:20|4000||4000.5||4000.5||4000||247
1631017060000|2021-09-07 12:17:40||4000||4000||4000||4000|151
1631017070000|2021-09-07 12:17:50|4001|4000.5|4001|4000.5|4001|4000.5|4001|4000|694
1631017080000|2021-09-07 12:18:00|4000.5|4000|4000|3999|4001|4000|3999.5|3999|1450
1631017100000|2021-09-07 12:18:20|||||||||10
1631017120000|2021-09-07 12:18:40|3999.5||3999.5||3999.5||3999.5||0
1631017150000|2021-09-07 12:19:10|||||||||36
1631017160000|2021-09-07 12:19:20|||||||||4
1631017170000|2021-09-07 12:19:30|||||||||10
1631017180000|2021-09-07 12:19:40|4000|3999.5|4000|3999.5|4000|3999.5|4000|3999.5|556
1631017220000|2021-09-07 12:20:20|4000.5|4000|4000.5|4000|4000.5|4000|4000.5|3999.5|1043
1631017230000|2021-09-07 12:20:30|4000|3999.5|4000.5|3999.5|4000.5|4000|4000|3999.5|632
1631017250000|2021-09-07 12:20:50||4000||3999.5||4000||3999.5|235
1631017270000|2021-09-07 12:21:10|4000|4000|4000.5|3999.5|4000.5|4000|4000|3999.5|281
1631017300000|2021-09-07 12:21:40|4001|4000|4002|4001|4002|4001.5|4001|3999.5|669
1631017310000|2021-09-07 12:21:50|||||||||1
1631017320000|2021-09-07 12:22:00||4001.5||4001.5||4001.5||4001.5|0
1631017330000|2021-09-07 12:22:10|||||||||382
1631017340000|2021-09-07 12:22:20|4001.5|4001|4002|4001.5|4002|4001.5|4001.5|4001|3962
1631017390000|2021-09-07 12:23:10|4001.5|4001|4001.5|4001|4002|4001|4001.5|4001|1474
1631017400000|2021-09-07 12:23:20|4002|4001.5|4001.5|4001|4002|4001.5|4001.5|4001|1298
1631017410000|2021-09-07 12:23:30|4002||4002||4002||4002||148
1631017430000|2021-09-07 12:23:50||4001.5||4001||4001.5||4001|306
1631017450000|2021-09-07 12:24:10||4001.5||4001.5||4001.5||4001.5|238
1631017460000|2021-09-07 12:24:20|4002.5||4002||4002.5||4002||383
1631017470000|2021-09-07 12:24:30|4002.5|4002|4002.5|4002|4002.5|4002|4002.5|4001.5|319
1631017480000|2021-09-07 12:24:40|||||||||149
1631017510000|2021-09-07 12:25:10|4003|4002.5|4003|4002.5|4003|4002.5|4003|4002.5|405
1631017520000|2021-09-07 12:25:20|||||||||54
1631017530000|2021-09-07 12:25:30|4003.5|4003|4003.5|4002.5|4003.5|4003|4003|4002.5|690
1631017540000|2021-09-07 12:25:40|4003|4002|4002|4001|4003|4002|4001.5|4001|2371
1631017580000|2021-09-07 12:26:20|||||||||1
1631017620000|2021-09-07 12:27:00|4001.5|4000|4001.5|4000.5|4001.5|4000.5|4001|4000|955
1631017630000|2021-09-07 12:27:10|4001|4000|4000.5|4000|4001|4000|4000.5|4000|425
1631017640000|2021-09-07 12:27:20|4001|3999.5|4000|3999|4001|3999.5|3999.5|3999|800
1631017660000|2021-09-07 12:27:40|3999.5||4000||4000||3999.5||169
1631017690000|2021-09-07 12:28:10|3999.5|3998.5|3999.5|3998.5|4000|3999|3999|3998|1051
1631017720000|2021-09-07 12:28:40|||||||||420
1631017740000|2021-09-07 12:29:00|3999||3999.5||3999.5||3999||236
1631017750000|2021-09-07 12:29:10||3999||3999||3999||3999|0
1631017760000|2021-09-07 12:29:20|||||||||3
1631017770000|2021-09-07 12:29:30|||||||||37
1631017790000|2021-09-07 12:29:50|||||||||38
1631017800000|2021-09-07 12:30:00|3999|3998.5|3999|3998.5|3999.5|3998.5|3999|3998.5|622
1631017810000|2021-09-07 12:30:10|||||||||600
1631017820000|2021-09-07 12:30:20|3998.5|3998|3998|3997.5|3998.5|3998|3998|3997|2427
1631017830000|2021-09-07 12:30:30|3997.5|3997|3997.5|3996.5|3997.5|3997|3997.5|3996.5|100
1631017850000|2021-09-07 12:30:50|3997||3997||3997||3997||187
1631017860000|2021-09-07 12:31:00|3996.5|3996|3996.5|3996|3997|3996.5|3996.5|3996|229
1631017880000|2021-09-07 12:31:20|3997|3996.5|3997|3996|3997|3996.5|3996.5|3996|1317
1631017890000|2021-09-07 12:31:30|3996.5|3995.5|3996.5|3995.5|3997|3995.5|3996|3995.5|1046
1631017900000|2021-09-07 12:31:40|||||||||50
1631017910000|2021-09-07 12:31:50|3996||3996.5||3996.5||3996||424
1631017920000|2021-09-07 12:32:00|3996|3995|3995.5|3994.5|3996|3995|3995.5|3994.5|1221
1631017930000|2021-09-07 12:32:10|||||||||149
1631017960000|2021-09-07 12:32:40|||||||||43
1631017970000|2021-09-07 12:32:50|3995|3994|3994|3993|3995|3994|3993.5|3993|1367
1631017980000|2021-09-07 12:33:00|3993.5|3992.5|3993.5|3993|3995|3994.5|3993.5|3992.5|4215
1631017990000|2021-09-07 12:33:10|3994|3993.5|3994.5|3993.5|3994.5|3994|3994|3993.5|1117
1631018000000|2021-09-07 12:33:20|3995|3994|3994.5|3993.5|3995.5|3994.5|3994.5|3993.5|861
1631018010000|2021-09-07 12:33:30|3994|3993|3993.5|3993|3994.5|3993|3993.5|3993|1475
1631018030000|2021-09-07 12:33:50|3994|3993.5|3993|3992|3994.5|3993.5|3993|3992|1888
1631018040000|2021-09-07 12:34:00|3992.5|3991.5|3992.5|3991.5|3992.5|3991.5|3992.5|3991.5|502
1631018050000|2021-09-07 12:34:10|3992|3991|3992|3991|3992|3991|3992|3991|0
1631018060000|2021-09-07 12:34:20|3992.5|3991.5|3992.5|3991.5|3992.5|3991.5|3992.5|3991.5|220
1631018070000|2021-09-07 12:34:30|3992|3991|3991.5|3990.5|3992|3991|3991.5|3990.5|0
1631018090000|2021-09-07 12:34:50|||||||||154
1631018100000|2021-09-07 12:35:00|3991||3991.5||3991.5||3991||150
1631018110000|2021-09-07 12:35:10|3992|3991|3992.5|3991.5|3993|3991.5|3992|3991|701
1631018160000|2021-09-07 12:36:00|3992|3991|3991.5|3990.5|3992|3991.5|3991|3990.5|2141
1631018190000|2021-09-07 12:36:30|||||||||300000
1631018200000|2021-09-07 12:36:40|3992|3991|3992.5|3991.5|3992.5|3991.5|3992|3991|520
1631018210000|2021-09-07 12:36:50|3992||3992||3992||3992||81
1631018220000|2021-09-07 12:37:00|3992.5||3992.5||3992.5||3992.5||0
1631018240000|2021-09-07 12:37:20|3992|3991|3990.5|3990|3992|3991|3990.5|3990|679
1631018250000|2021-09-07 12:37:30|3991|3990.5|3991.5|3990.5|3991.5|3990.5|3991|3990.5|189
1631018260000|2021-09-07 12:37:40|3991|3990|3991|3990|3991.5|3990|3991|3990|254
1631018280000|2021-09-07 12:38:00|3990.5|3989|3990|3989|3990.5|3989|3990|3989|482
1631018290000|2021-09-07 12:38:10|3990.5|3989.5|3990.5|3989.5|3990.5|3989.5|3990.5|3989.5|100
1631018300000|2021-09-07 12:38:20|3991|3990|3991|3989.5|3991|3990|3991|3989.5|66
1631018310000|2021-09-07 12:38:30|3990.5||3990.5||3990.5||3990.5||0
1631018320000|2021-09-07 12:38:40|3991|3990|3991|3990|3991|3990|3991|3990|0
1631018330000|2021-09-07 12:38:50||3990.5||3990.5||3990.5||3990.5|23
1631018340000|2021-09-07 12:39:00|3991.5|3991|3992|3991|3992|3991|3991.5|3991|189
1631018360000|2021-09-07 12:39:20|3991.5|3990.5|3991|3990.5|3991.5|3990.5|3991|3990.5|562
1631018370000|2021-09-07 12:39:30|3990.5|3990|3990.5|3989|3991|3990|3990|3989|717
1631018380000|2021-09-07 12:39:40||3989.5||3989||3989.5||3989|0
1631018400000|2021-09-07 12:40:00|3990|3988.5|3989.5|3988|3990|3988.5|3989|3988|169
1631018410000|2021-09-07 12:40:10|||||||||49
1631018420000|2021-09-07 12:40:20|3989||3989.5||3989.5||3989||0
1631018450000|2021-09-07 12:40:50|3989||3989.5||3989.5||3989||0
1631018460000|2021-09-07 12:41:00|3990|3988.5|3990.5|3989.5|3990.5|3989.5|3989.5|3988|1256
1631018480000|2021-09-07 12:41:20|3991|3990|3991|3990|3991|3990|3991|3989.5|0
1631018490000|2021-09-07 12:41:30||3990.5||3990.5||3990.5||3990.5|49
1631018500000|2021-09-07 12:41:40|3991.5||3991.5||3991.5||3991.5||0
1631018510000|2021-09-07 12:41:50|3991|3990|3990.5|3990|3991|3990.5|3990.5|3990|1251
1631018530000|2021-09-07 12:42:10|3991||3991||3991||3991||475
1631018550000|2021-09-07 12:42:30|3991.5||3991||3991.5||3991||91
1631018570000|2021-09-07 12:42:50|3990.5||3991||3991||3990.5||27
1631018610000|2021-09-07 12:43:30|||||||||174
1631018700000|2021-09-07 12:45:00|3991.5|3990.5|3991.5|3990.5|3991.5|3991|3991|3990.5|899
1631018730000|2021-09-07 12:45:30|3992|3991|3992|3991|3992.5|3992|3991.5|3990.5|2075
1631018750000|2021-09-07 12:45:50|3991.5||3991.5||3991.5||3991.5||0
1631018760000|2021-09-07 12:46:00|||||||||74
1631018780000|2021-09-07 12:46:20|3991|3990.5|3991.5|3990.5|3991.5|3991|3991|3990.5|1943
1631018790000|2021-09-07 12:46:30|3992|3991|3992.5|3992|3992.5|3992|3992|3991|559
1631018800000|2021-09-07 12:46:40|3993|3992.5|3993|3992|3993|3992.5|3993|3992|317
1631018820000|2021-09-07 12:47:00|3993.5|3992.5|3993|3992|3994|3993|3992.5|3992|724
1631018860000|2021-09-07 12:47:40|3993.5|3992.5|3994|3993|3994|3993|3993.5|3992.5|40
1631018890000|2021-09-07 12:48:10||3993.5||3993||3993.5||3993|253
1631018900000|2021-09-07 12:48:20|3994.5|3993.5|3994|3993.5|3994.5|3994|3994|3993.5|475
1631018910000|2021-09-07 12:48:30|3993.5|3993|3994|3993.5|3994|3993.5|3993.5|3993|1222
1631018920000|2021-09-07 12:48:40|3993.5|3993|3993.5|3993|3994|3993.5|3993.5|3993|608
1631018930000|2021-09-07 12:48:50|3994||3994||3994||3994||0
1631018970000|2021-09-07 12:49:30|3994.5|3993.5|3994.5|3994|3994.5|3994|3994.5|3993.5|365
1631018980000|2021-09-07 12:49:40|3995|3993.5|3994.5|3993.5|3995|3993.5|3994|3993.5|2324
1631018990000|2021-09-07 12:49:50|||||||||188
1631019000000|2021-09-07 12:50:00|3994|3993|3993|3992|3994.5|3993.5|3993|3992|2679
1631019010000|2021-09-07 12:50:10|3993.5|3992.5|3993.5|3992.5|3993.5|3993|3993.5|3992.5|1521
1631019020000|2021-09-07 12:50:20|3993|3992|3993|3992|3993|3992|3993|3992|0
1631019030000|2021-09-07 12:50:30|3992.5||3993||3993||3992.5||125
1631019040000|2021-09-07 12:50:40|3992.5||3992.5||3992.5||3992.5||0
1631019080000|2021-09-07 12:51:20||3991.5||3991.5||3991.5||3991.5|546
1631019110000|2021-09-07 12:51:50|||||||||188
1631019140000|2021-09-07 12:52:20|3993|3992|3993.5|3992.5|3994|3992.5|3993|3991.5|2744
1631019160000|2021-09-07 12:52:40|3994|3993|3994|3993|3994|3993|3994|3993|0
1631019210000|2021-09-07 12:53:30|3994.5|3993.5|3994.5|3993.5|3994.5|3993.5|3994.5|3993.5|110
1631019230000|2021-09-07 12:53:50|3995|3994|3995|3994.5|3995|3994.5|3995|3994|624
1631019240000|2021-09-07 12:54:00|3995.5|3994|3992.5|3992|3995.5|3994|3992.5|3992|6052
1631019250000|2021-09-07 12:54:10|||||||||512
1631019260000|2021-09-07 12:54:20|3992|3991.5|3992|3991|3992.5|3992|3991.5|3991|2221
1631019290000|2021-09-07 12:54:50|3991.5|3990.5|3991.5|3990|3992|3990.5|3991|3989.5|595
1631019300000|2021-09-07 12:55:00|3991|3990.5|3990|3989|3991.5|3990.5|3990|3989|377
1631019320000|2021-09-07 12:55:20|||||||||128
1631019350000|2021-09-07 12:55:50|3990.5|3989.5|3991|3990|3991.5|3990.5|3990.5|3989.5|2085
1631019360000|2021-09-07 12:56:00||3990.5||3990||3990.5||3990|253
1631019370000|2021-09-07 12:56:10|||||||||50
1631019380000|2021-09-07 12:56:20|3991.5|3990.5|3991|3990.5|3991.5|3991|3991|3990.5|283
1631019390000|2021-09-07 12:56:30|3991.5|3991|3991.5|3990.5|3991.5|3991|3991.5|3990.5|298
1631019400000|2021-09-07 12:56:40|||||||||216
1631019430000|2021-09-07 12:57:10|3992|3991|3991|3990|3992|3991.5|3991|3990|2471
1631019460000|2021-09-07 12:57:40|3990.5|3989.5|3990|3988.5|3990.5|3989.5|3989.5|3988.5|998
1631019480000|2021-09-07 12:58:00||3989||3989.5||3989.5||3989|63
1631019490000|2021-09-07 12:58:10||3989||3989.5||3989.5||3989|0
1631019510000|2021-09-07 12:58:30|3990.5|3990|3990.5|3989.5|3990.5|3990|3990.5|3989.5|356
1631019520000|2021-09-07 12:58:40|||||||||45
1631019540000|2021-09-07 12:59:00|||||||||1
1631019550000|2021-09-07 12:59:10||3990||3990||3990||3990|0
1631019560000|2021-09-07 12:59:20|3990|3989.5|3990|3989.5|3990.5|3990|3990|3989.5|637
1631019570000|2021-09-07 12:59:30|3990.5|3989|3989|3988.5|3990.5|3989|3989|3988.5|1355
1631019580000|2021-09-07 12:59:40|3989.5|3989|3989.5|3988.5|3989.5|3989|3989|3988.5|532
1631019630000|2021-09-07 13:00:30|||||||||200
1631019640000|2021-09-07 13:00:40||3989||3988.5||3989||3988.5|309
1631019690000|2021-09-07 13:01:30|||||||||249
1631019700000|2021-09-07 13:01:40||3989||3989||3989||3989|0
1631019710000|2021-09-07 13:01:50|3990|3989.5|3991.5|3990|3991.5|3990.5|3990|3989.5|3384
1631019720000|2021-09-07 13:02:00|3991|3990.5|3990.5|3990|3991.5|3991|3990.5|3990|1976
1631019730000|2021-09-07 13:02:10|3991||3991||3991||3991||0
1631019760000|2021-09-07 13:02:40|||||||||420
1631019770000|2021-09-07 13:02:50|3990.5|3989.5|3990|3988.5|3990.5|3989.5|3989.5|3988.5|2427
1631019780000|2021-09-07 13:03:00|3989.5||3989.5||3989.5||3989||48
1631019820000|2021-09-07 13:03:40|3990|3989|3990|3989|3990|3989.5|3990|3989|290
1631019830000|2021-09-07 13:03:50||3989.5||3989.5||3989.5||3989.5|0
1631019840000|2021-09-07 13:04:00|3990.5|3990|3990|3989.5|3991|3990.5|3990|3989.5|1069
1631019850000|2021-09-07 13:04:10|3990.5||3990.5||3990.5||3990||0
1631019860000|2021-09-07 13:04:20|3990|3990|3990.5|3990|3990.5|3990|3990|3990|1
1631019870000|2021-09-07 13:04:30|3990|3989.5|3990.5|3989.5|3990.5|3989.5|3990|3989.5|581
1631019880000|2021-09-07 13:04:40|3990|3990|3990|3989|3990.5|3990|3990|3989|2234
1631019900000|2021-09-07 13:05:00|||||||||20
1631019910000|2021-09-07 13:05:10|3990.5|3989.5|3990.5|3989.5|3990.5|3989.5|3990.5|3989.5|243
1631019920000|2021-09-07 13:05:20|3990||3990||3990||3990||0
1631019930000|2021-09-07 13:05:30|3990.5||3990.5||3990.5||3990.5||0
1631019940000|2021-09-07 13:05:40|3990||3990||3990||3990||0
1631019950000|2021-09-07 13:05:50|3990.5|3990|3990.5|3989.5|3990.5|3990|3990.5|3989.5|66
1631019960000|2021-09-07 13:06:00|3990||3990||3990||3990||1555
1631019970000|2021-09-07 13:06:10|3989.5|3989|3990|3989.5|3990|3989.5|3989.5|3989|379
1631019980000|2021-09-07 13:06:20|3989.5|3989|3989.5|3989|3989.5|3989|3989.5|3989|317
1631019990000|2021-09-07 13:06:30|3989|3988.5|3989.5|3989|3989.5|3989|3989|3988|1604
1631020000000|2021-09-07 13:06:40|3989|3988.5|3989.5|3988.5|3989.5|3988.5|3989|3988.5|640
1631020010000|2021-09-07 13:06:50|3989||3989||3989||3989||2067
1631020030000|2021-09-07 13:07:10|||||||||485
1631020040000|2021-09-07 13:07:20|3989.5|3989|3989.5|3989|3989.5|3989|3989.5|3989|79
1631020050000|2021-09-07 13:07:30|3989|3988.5|3989.5|3988.5|3989.5|3988.5|3989|3988.5|15
1631020070000|2021-09-07 13:07:50|3989||3989||3989||3989||383
1631020080000|2021-09-07 13:08:00|3989.5||3989.5||3989.5||3989.5||0
1631020110000|2021-09-07 13:08:30|3989|3988|3988.5|3988|3989.5|3988|3988|3987.5|2779
1631020120000|2021-09-07 13:08:40|3989|3988.5|3989|3988.5|3989|3988.5|3989|3988.5|908
1631020130000|2021-09-07 13:08:50|3989.5|3989|3989.5|3989|3989.5|3989|3989.5|3989|101
1631020140000|2021-09-07 13:09:00|3990|3989.5|3990|3989.5|3990|3989.5|3990|3989|2037
1631020160000|2021-09-07 13:09:20|3989.5|3989|3989.5|3989|3990|3989.5|3989.5|3989|1165
1631020170000|2021-09-07 13:09:30|||||||||285
1631020180000|2021-09-07 13:09:40|3989|3988.5|3989.5|3988.5|3989.5|3988.5|3988.5|3988|2043
1631020190000|2021-09-07 13:09:50|3989||3989.5||3989.5||3989||0
1631020200000|2021-09-07 13:10:00|3989||3989.5||3989.5||3989||300
1631020220000|2021-09-07 13:10:20|||||||||278
1631020230000|2021-09-07 13:10:30|3990||3990||3990||3990||0
1631020240000|2021-09-07 13:10:40||3989||3989||3989||3989|0
1631020260000|2021-09-07 13:11:00||3989.5||3989.5||3989.5||3989|447
1631020270000|2021-09-07 13:11:10|3990.5|3990|3990.5|3989.5|3990.5|3990|3990|3989.5|681
1631020280000|2021-09-07 13:11:20|3990||3990.5||3990.5||3990||50
1631020290000|2021-09-07 13:11:30|||||||||50
1631020330000|2021-09-07 13:12:10||3990||3990||3990||3989.5|282
1631020360000|2021-09-07 13:12:40|||||||||39
1631020370000|2021-09-07 13:12:50|3990|3989.5|3991|3990.5|3991|3990.5|3990|3989.5|9210
1631020380000|2021-09-07 13:13:00|3990.5|3990|3990.5|3989.5|3990.5|3990|3990|3989.5|3183
1631020390000|2021-09-07 13:13:10|3990|3989|3990|3989.5|3990.5|3989.5|3989|3988.5|6264
1631020400000|2021-09-07 13:13:20|3989.5|3989|3990|3989|3990|3989|3989.5|3989|335
1631020410000|2021-09-07 13:13:30|3990.5|3989.5|3990.5|3989.5|3990.5|3989.5|3990.5|3989.5|1762
1631020450000|2021-09-07 13:14:10|3990||3990.5||3990.5||3990||500
1631020460000|2021-09-07 13:14:20||3990||3990||3990||3990|0
1631020470000|2021-09-07 13:14:30|3990|3989.5|3990.5|3990|3991|3990|3990|3989.5|5331
1631020480000|2021-09-07 13:14:40|3991|3989.5|3990.5|3989.5|3991|3989.5|3990.5|3989.5|699
1631020490000|2021-09-07 13:14:50|3990||3990||3990||3990||0
1631020500000|2021-09-07 13:15:00|3990.5||3990.5||3990.5||3990||550
1631020510000|2021-09-07 13:15:10|3990||3990.5||3990.5||3990||0
1631020530000|2021-09-07 13:15:30|3991|3990|3990.5|3989.5|3991|3990|3990.5|3989.5|5090
1631020540000|2021-09-07 13:15:40|3990|3989|3989.5|3988.5|3990|3989|3989|3988.5|3836
1631020570000|2021-09-07 13:16:10|||||||||258
1631020610000|2021-09-07 13:16:50|3990|3989|3990|3989|3990|3989.5|3989|3988.5|4072
1631020620000|2021-09-07 13:17:00|3989.5||3989.5||3990||3989.5||123
1631020630000|2021-09-07 13:17:10|||||||||24
1631020640000|2021-09-07 13:17:20|3990||3989.5||3990||3989.5||58
1631020650000|2021-09-07 13:17:30|3990|3989.5|3990|3989.5|3990|3989.5|3990|3989.5|851
1631020660000|2021-09-07 13:17:40|3990.5|3990|3990.5|3989.5|3990.5|3990|3990|3989.5|1118
1631020670000|2021-09-07 13:17:50|3990||3990||3990||3990||0
1631020680000|2021-09-07 13:18:00|3989.5|3989|3989.5|3989|3989.5|3989|3989|3988.5|3019
1631020690000|2021-09-07 13:18:10|3989|3988.5|3989.5|3989|3989.5|3989|3989|3988.5|1362
1631020700000|2021-09-07 13:18:20|||||||||100
1631020720000|2021-09-07 13:18:40|3990||3990||3990||3990||592
1631020730000|2021-09-07 13:18:50|3989.5||3990||3990||3989.5||500
1631020760000|2021-09-07 13:19:20|3990.5|3989.5|3990|3989.5|3990.5|3989.5|3990|3989.5|292
1631020770000|2021-09-07 13:19:30|3990.5|3990|3990.5|3989.5|3990.5|3990|3990|3989.5|281
1631020790000|2021-09-07 13:19:50|3990|3990|3990.5|3989.5|3990.5|3990|3990|3989.5|1558
1631020810000|2021-09-07 13:20:10|3990||3990.5||3990.5||3990||0
1631020820000|2021-09-07 13:20:20|3990||3990||3990.5||3990||0
1631020830000|2021-09-07 13:20:30|3990.5|3989|3990|3989|3990.5|3989|3989|3988.5|2464
1631020860000|2021-09-07 13:21:00|3989.5||3990||3990||3989.5||602
1631020870000|2021-09-07 13:21:10|3989.5||3990||3990||3989.5||0
1631020880000|2021-09-07 13:21:20|||||||||216
1631020920000|2021-09-07 13:22:00||3989.5||3989.5||3989.5||3989.5|138
1631020940000|2021-09-07 13:22:20|3989.5|3989|3990|3989|3990|3989.5|3989.5|3989|3774
1631020970000|2021-09-07 13:22:50||3989.5||3989.5||3989.5||3989.5|0
1631020980000|2021-09-07 13:23:00|||||||||393
1631021000000|2021-09-07 13:23:20|||||||||25
1631021020000|2021-09-07 13:23:40|3989.5|3989|3989.5|3988.5|3989.5|3989|3989|3988.5|2145
1631021030000|2021-09-07 13:23:50|3989||3989.5||3989.5||3989||0
1631021040000|2021-09-07 13:24:00||3989||3988.5||3989||3988.5|489
1631021060000|2021-09-07 13:24:20||3989||3988.5||3989||3988.5|544
1631021070000|2021-09-07 13:24:30|3990|3989|3990|3989|3990|3989.5|3990|3989|1316
1631021080000|2021-09-07 13:24:40|||||||||267
1631021090000|2021-09-07 13:24:50|3989.5||3989.5||3989.5||3989.5||1100
1631021100000|2021-09-07 13:25:00|3989|3988.5|3989.5|3988.5|3989.5|3988.5|3989|3988.5|662
1631021110000|2021-09-07 13:25:10|3989|3988|3988.5|3988|3989|3988|3988.5|3988|782
1631021120000|2021-09-07 13:25:20|3988|3987.5|3988|3987.5|3988|3987.5|3988|3987.5|117
1631021130000|2021-09-07 13:25:30|3988.5|3988|3988.5|3988|3988.5|3988|3988.5|3987.5|296
1631021140000|2021-09-07 13:25:40|3988|3987.5|3988.5|3987.5|3988.5|3987.5|3988|3987.5|129
1631021150000|2021-09-07 13:25:50|||||||||2977
1631021170000|2021-09-07 13:26:10||3988||3988||3988||3987.5|280
1631021180000|2021-09-07 13:26:20|||||||||48
1631021210000|2021-09-07 13:26:50|3988|3987.5|3988|3987.5|3988|3987.5|3988|3987.5|2041
1631021220000|2021-09-07 13:27:00|||||||||92
1631021230000|2021-09-07 13:27:10|3987.5|3987|3988|3987.5|3988|3987.5|3987.5|3986.5|3531
1631021240000|2021-09-07 13:27:20|3988.5|3988|3988.5|3988|3988.5|3988|3988.5|3988|1559
1631021250000|2021-09-07 13:27:30|||||||||12
1631021270000|2021-09-07 13:27:50|||||||||71
1631021280000|2021-09-07 13:28:00|3988|3987.5|3988|3987|3988|3987.5|3987.5|3987|934
1631021290000|2021-09-07 13:28:10|3987.5|3987.5|3988|3987.5|3988|3987.5|3987.5|3987.5|500
1631021300000|2021-09-07 13:28:20|3988.5|3988|3989|3988|3989|3988.5|3988.5|3988|2388
1631021340000|2021-09-07 13:29:00|3988.5||3988.5||3988.5||3988.5||0
1631021350000|2021-09-07 13:29:10|||||||||110
1631021360000|2021-09-07 13:29:20|||||||||71
1631021370000|2021-09-07 13:29:30|3988|3987.5|3988|3987.5|3988|3987.5|3988|3987.5|3382
1631021390000|2021-09-07 13:29:50|3988.5|3988|3988.5|3988|3988.5|3988|3987.5|3987|2410
1631021400000|2021-09-07 13:30:00|3989|3988.5|3989.5|3989|3989.5|3989|3989|3988.5|1507
1631021410000|2021-09-07 13:30:10|3990|3989.5|3990|3989|3990|3989.5|3989.5|3989|1092
1631021420000|2021-09-07 13:30:20|3989.5|3988.5|3988.5|3988|3989.5|3988.5|3988.5|3988|8564
1631021430000|2021-09-07 13:30:30|3989|3988.5|3989.5|3989|3989.5|3989|3988.5|3988|1258
1631021440000|2021-09-07 13:30:40|3989|3988.5|3989.5|3989|3989.5|3989|3989|3988.5|318
1631021450000|2021-09-07 13:30:50|3990|3989.5|3991.5|3990|3992|3991|3990|3989.5|1941
1631021460000|2021-09-07 13:31:00|3991|3989.5|3989|3988|3991|3989.5|3989|3988|2832
1631021470000|2021-09-07 13:31:10|3988.5|3988.5|3989|3988|3989.5|3988.5|3988.5|3988|2547
1631021480000|2021-09-07 13:31:20|||||||||171
1631021490000|2021-09-07 13:31:30|3988.5|3987.5|3987.5|3986.5|3989|3987.5|3987|3986.5|3907
1631021500000|2021-09-07 13:31:40|3988|3987|3988.5|3988|3988.5|3988|3988|3987|340
1631021510000|2021-09-07 13:31:50|3988|3987.5|3988.5|3987.5|3988.5|3987.5|3988|3987.5|166
1631021520000|2021-09-07 13:32:00|3989|3988|3989|3988|3989|3988.5|3988.5|3988|770
1631021530000|2021-09-07 13:32:10|3988.5|3987.5|3989|3988|3989|3988|3988.5|3987.5|809
1631021540000|2021-09-07 13:32:20|||||||||145
1631021550000|2021-09-07 13:32:30|||||||||477
1631021560000|2021-09-07 13:32:40|3989.5|3988.5|3990|3989|3990|3989.5|3989|3988|1767
1631021570000|2021-09-07 13:32:50|||||||||58
1631021580000|2021-09-07 13:33:00|||||||||336
1631021590000|2021-09-07 13:33:10|3990.5|3989.5|3991.5|3991|3991.5|3991|3990.5|3989.5|775
1631021600000|2021-09-07 13:33:20|3992|3990.5|3992|3991.5|3992.5|3991.5|3992|3990.5|1368
1631021610000|2021-09-07 13:33:30|3992.5|3992|3992.5|3991.5|3992.5|3992|3992|3991.5|3506
1631021630000|2021-09-07 13:33:50|3992|3992|3992.5|3991.5|3992.5|3992|3992|3991.5|405
1631021650000|2021-09-07 13:34:10|3992|3991|3992|3991|3992|3991.5|3991.5|3991|2532
1631021660000|2021-09-07 13:34:20|3991.5|3990.5|3990.5|3990|3991.5|3990.5|3990.5|3990|3106
1631021670000|2021-09-07 13:34:30|3991||3991||3991||3991||700
1631021680000|2021-09-07 13:34:40|3990.5|3989.5|3989.5|3988.5|3990.5|3989.5|3989|3988.5|2859
1631021690000|2021-09-07 13:34:50|3989|3988|3989|3988|3989|3988|3988.5|3988|2252
1631021700000|2021-09-07 13:35:00|3988.5|3987.5|3988|3987.5|3988.5|3987.5|3988|3987.5|1128
1631021710000|2021-09-07 13:35:10|3988.5|3988|3988.5|3987.5|3988.5|3988|3988|3987.5|820
1631021720000|2021-09-07 13:35:20|3988||3988||3988||3988||310
1631021730000|2021-09-07 13:35:30|3987.5|3987|3987.5|3987|3988|3987|3987.5|3987|5
1631021740000|2021-09-07 13:35:40|3988|3986.5|3988|3987|3988|3987|3986.5|3986|1778
1631021750000|2021-09-07 13:35:50|3987.5|3986.5|3987|3986|3987.5|3986.5|3987|3986|107
1631021760000|2021-09-07 13:36:00|3987.5|3986.5|3988|3987|3988|3987|3987|3986.5|768
1631021770000|2021-09-07 13:36:10|3987.5|3986.5|3988|3986.5|3988|3986.5|3987.5|3986.5|576
1631021790000|2021-09-07 13:36:30|3987.5||3988||3988||3987.5||1
1631021800000|2021-09-07 13:36:40|3988.5|3987|3986.5|3986|3988.5|3987.5|3986.5|3985.5|3326
1631021810000|2021-09-07 13:36:50|3986|3985.5|3986.5|3985.5|3986.5|3985.5|3986|3985.5|325
1631021820000|2021-09-07 13:37:00|3986|3985|3985.5|3984.5|3986|3985|3985.5|3984.5|1958
1631021830000|2021-09-07 13:37:10||3984||3984.5||3984.5||3984|0
1631021840000|2021-09-07 13:37:20|3985|3984|3985|3984|3985|3984|3985|3984|0
1631021850000|2021-09-07 13:37:30|3985.5|3984.5|3986|3985.5|3987|3986|3985|3984.5|3090
1631021870000|2021-09-07 13:37:50|||||||||13
1631021880000|2021-09-07 13:38:00|3986.5|3986|3987|3986|3987|3986|3986.5|3986|1194
1631021890000|2021-09-07 13:38:10|3987.5|3986.5|3987.5|3986.5|3987.5|3987|3987.5|3986.5|954
1631021900000|2021-09-07 13:38:20|||||||||45
1631021910000|2021-09-07 13:38:30|||||||||30
1631021920000|2021-09-07 13:38:40|3987|3986|3987.5|3986.5|3987.5|3986.5|3986.5|3986|3217
1631021930000|2021-09-07 13:38:50|3987|3986|3987|3986|3987.5|3986|3987|3986|943
1631021940000|2021-09-07 13:39:00|3986.5|3986.5|3986.5|3986|3987|3986.5|3986.5|3986|606
1631021950000|2021-09-07 13:39:10|3987|3986.5|3987.5|3986.5|3987.5|3986.5|3987|3986|1138
1631021960000|2021-09-07 13:39:20|3987|3987|3988|3987.5|3988|3987.5|3987|3986.5|1804
1631021970000|2021-09-07 13:39:30|3987.5|3987|3988.5|3988|3988.5|3988|3987.5|3987|3166
1631021980000|2021-09-07 13:39:40||3987.5||3988||3988||3987.5|396
1631021990000|2021-09-07 13:39:50|3989|3988.5|3989|3988.5|3989|3988.5|3989|3988.5|156
1631022000000|2021-09-07 13:40:00|3988.5|3988|3989.5|3988.5|3990|3989|3988.5|3988|8809
1631022010000|2021-09-07 13:40:10|3990|3989|3990|3989|3990|3989|3989.5|3989|1652
1631022020000|2021-09-07 13:40:20|3989.5|3988.5|3988|3987.5|3990|3989|3988|3987|5562
1631022030000|2021-09-07 13:40:30|3987.5|3987|3987.5|3986.5|3987.5|3987|3987.5|3986.5|844
1631022050000|2021-09-07 13:40:50|3987|3986|3987|3986.5|3987|3986.5|3986.5|3986|1056
1631022060000|2021-09-07 13:41:00|3987.5|3987|3988|3987|3988|3987.5|3987|3986.5|661
1631022070000|2021-09-07 13:41:10|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|329
1631022080000|2021-09-07 13:41:20|3988||3988||3988||3988||1
1631022090000|2021-09-07 13:41:30|3988.5|3987|3988.5|3987.5|3988.5|3988|3988|3987|2172
1631022100000|2021-09-07 13:41:40|3989|3988|3989|3988|3990|3989|3989|3988|602
1631022110000|2021-09-07 13:41:50|||||||||361
1631022130000|2021-09-07 13:42:10|3989.5|3988.5|3990|3989.5|3990|3989.5|3989.5|3988|1161
1631022140000|2021-09-07 13:42:20|3990.5|3990|3990.5|3990|3990.5|3990|3990.5|3990|474
1631022150000|2021-09-07 13:42:30|3990|3989.5|3990|3989.5|3991|3990|3990|3989.5|2240
1631022160000|2021-09-07 13:42:40|3990.5||3990.5||3990.5||3990.5||24
1631022170000|2021-09-07 13:42:50|3991|3990|3990.5|3989.5|3991|3990.5|3990.5|3989.5|228
1631022180000|2021-09-07 13:43:00|3991|3990|3990.5|3989.5|3991|3990|3990.5|3989.5|1
1631022200000|2021-09-07 13:43:20|3990|3990|3991|3990.5|3991|3990.5|3990|3990|740
1631022210000|2021-09-07 13:43:30|3991.5|3990|3991|3990.5|3991.5|3990.5|3991|3990|879
1631022220000|2021-09-07 13:43:40|3991.5|3991|3991.5|3990.5|3992|3991|3991|3990.5|946
1631022230000|2021-09-07 13:43:50|3991|3990|3990|3989|3991.5|3990|3989.5|3989|4125
1631022240000|2021-09-07 13:44:00|3989.5|3988.5|3989.5|3988|3989.5|3988.5|3989|3988|1517
1631022260000|2021-09-07 13:44:20|3989|3988.5|3989.5|3989|3989.5|3989|3989|3988.5|8
1631022270000|2021-09-07 13:44:30||3988.5||3988.5||3989||3988.5|124
1631022280000|2021-09-07 13:44:40|3990|3989|3991|3989.5|3991|3989.5|3989.5|3989|1568
1631022300000|2021-09-07 13:45:00|3990.5||3990||3990.5||3990||5
1631022310000|2021-09-07 13:45:10|3989.5|3989|3989|3987.5|3990|3989|3989|3987.5|2206
1631022320000|2021-09-07 13:45:20|3988.5|3987|3988|3986.5|3988.5|3987|3987.5|3986.5|201
1631022330000|2021-09-07 13:45:30|3987.5||3987.5||3987.5||3987.5||0
1631022340000|2021-09-07 13:45:40|3986.5|3986|3987.5|3987|3987.5|3987|3986.5|3985.5|5426
1631022350000|2021-09-07 13:45:50|3988|3987.5|3988|3987|3988.5|3988|3987.5|3987|2138
1631022360000|2021-09-07 13:46:00|3988.5|3987.5|3988|3987.5|3988.5|3988|3988|3987.5|2146
1631022370000|2021-09-07 13:46:10|3987.5|3987|3988.5|3988|3988.5|3988|3987.5|3987|2412
1631022380000|2021-09-07 13:46:20|3988|3987.5|3987.5|3987|3988.5|3988|3987.5|3987|404
1631022390000|2021-09-07 13:46:30|3988|3987.5|3988|3987|3988.5|3987.5|3988|3987|676
1631022420000|2021-09-07 13:47:00|3987.5|3986.5|3986.5|3986|3988|3986.5|3986|3985.5|1768
1631022430000|2021-09-07 13:47:10|3987|3986.5|3986.5|3986|3987|3986.5|3986.5|3986|828
1631022440000|2021-09-07 13:47:20|3986|3985.5|3986|3985|3986.5|3985.5|3986|3985|927
1631022450000|2021-09-07 13:47:30|3986.5|3985.5|3988|3987.5|3988|3987.5|3986|3985|2182
1631022460000|2021-09-07 13:47:40|3987.5|3987|3987.5|3987|3988|3987|3987.5|3987|142
1631022470000|2021-09-07 13:47:50|3988|3987.5|3987.5|3987|3988|3987.5|3987.5|3987|254
1631022480000|2021-09-07 13:48:00|||||||||534
1631022490000|2021-09-07 13:48:10|3988|3986.5|3988.5|3988|3988.5|3988|3988|3986.5|1704
1631022500000|2021-09-07 13:48:20|3988|3987.5|3988|3987|3988|3987.5|3987.5|3987|907
1631022510000|2021-09-07 13:48:30|3988.5|3987.5|3989|3988.5|3989|3988.5|3988.5|3987.5|533
1631022520000|2021-09-07 13:48:40|3989.5|3988|3989.5|3989|3989.5|3989|3989.5|3988|786
1631022530000|2021-09-07 13:48:50|3990|3989.5|3990|3989|3990|3989.5|3990|3989|799
1631022540000|2021-09-07 13:49:00||3989.5||3989||3989.5||3989|623
1631022550000|2021-09-07 13:49:10|3989.5|3988.5|3989|3988|3989.5|3988.5|3989|3988|2813
1631022560000|2021-09-07 13:49:20|3989.5||3989||3989.5||3988.5||2
1631022570000|2021-09-07 13:49:30|3989.5|3988.5|3990|3988.5|3990|3988.5|3989|3988.5|0
1631022580000|2021-09-07 13:49:40|3989.5||3989.5||3989.5||3989.5||79
1631022590000|2021-09-07 13:49:50|3989|3988|3989|3988|3989|3988|3988.5|3988|1074
1631022600000|2021-09-07 13:50:00|3988.5|3987.5|3986.5|3985.5|3988.5|3987.5|3986|3985.5|4906
1631022610000|2021-09-07 13:50:10|3987|3986|3987|3986.5|3987|3986.5|3987|3986|1294
1631022620000|2021-09-07 13:50:20|3987.5|3986|3987|3985.5|3987.5|3986|3986|3985.5|3027
1631022630000|2021-09-07 13:50:30|3986.5|3985|3986|3985|3986.5|3985|3986|3985|0
1631022640000|2021-09-07 13:50:40|3985.5|3984.5|3986|3985|3986|3985|3985.5|3984.5|477
1631022650000|2021-09-07 13:50:50|3985.5|3984.5|3985.5|3984.5|3985.5|3984.5|3985|3984.5|513
1631022660000|2021-09-07 13:51:00|3985|3984|3984.5|3983.5|3985|3984|3984.5|3983.5|1219
1631022670000|2021-09-07 13:51:10|3985||3984.5||3985||3984.5||0
1631022680000|2021-09-07 13:51:20|3985|3984|3986|3985|3986|3985.5|3985|3983.5|3883
1631022690000|2021-09-07 13:51:30|||||||||100
1631022700000|2021-09-07 13:51:40||3984.5||3985||3985||3984.5|0
1631022710000|2021-09-07 13:51:50|3986.5|3985.5|3987|3986|3987.5|3987|3986.5|3985|3867
1631022720000|2021-09-07 13:52:00|3986.5|3985.5|3986.5|3985.5|3986.5|3985.5|3986.5|3985.5|0
1631022730000|2021-09-07 13:52:10||3986||3985.5||3986||3985.5|401
1631022740000|2021-09-07 13:52:20|3986|3985|3986|3985|3986|3985.5|3985.5|3985|3242
1631022750000|2021-09-07 13:52:30|3985.5|3984.5|3985.5|3984.5|3986|3984.5|3985|3984.5|1590
1631022760000|2021-09-07 13:52:40|3985||3985||3985||3985||111
1631022770000|2021-09-07 13:52:50|3985.5|3985|3985|3984.5|3985.5|3985|3985|3984.5|1742
1631022780000|2021-09-07 13:53:00|3985.5|3985|3986.5|3985.5|3986.5|3986|3985.5|3985|673
1631022790000|2021-09-07 13:53:10|3987|3986|3987|3986.5|3987|3986.5|3986.5|3986|402
1631022800000|2021-09-07 13:53:20||3986||3986||3986||3986|0
1631022820000|2021-09-07 13:53:40|3986.5||3987||3987||3986.5||66
1631022830000|2021-09-07 13:53:50|3986.5|3986.5|3987|3986.5|3987|3986.5|3986.5|3985.5|1433
1631022840000|2021-09-07 13:54:00|3987.5|3987|3987.5|3986.5|3987.5|3987|3987|3986.5|70
1631022860000|2021-09-07 13:54:20|3988|3987|3988|3987.5|3988|3987.5|3988|3987|1216
1631022870000|2021-09-07 13:54:30|3987.5|3987|3987.5|3987|3988|3987.5|3987.5|3987|1612
1631022880000|2021-09-07 13:54:40|3987|3986.5|3987|3986|3987|3986.5|3987|3986|1770
1631022890000|2021-09-07 13:54:50|3986.5|3985.5|3986.5|3985.5|3986.5|3985.5|3986|3985.5|1723
1631022900000|2021-09-07 13:55:00|3986|3985|3985.5|3984.5|3986|3985|3985.5|3984.5|1254
1631022910000|2021-09-07 13:55:10|3985|3984|3985|3984|3985.5|3984.5|3984|3983|6996
1631022920000|2021-09-07 13:55:20|3984.5|3983.5|3984.5|3983|3985|3984|3984|3983|1732
1631022930000|2021-09-07 13:55:30||3983.5||3983||3983.5||3983|0
1631022940000|2021-09-07 13:55:40|3985|3983.5|3985.5|3985|3985.5|3985|3985|3983.5|3304
1631022950000|2021-09-07 13:55:50|3985|3984.5|3985|3984|3985.5|3985|3985|3984|613
1631022960000|2021-09-07 13:56:00|3984.5||3985||3985||3984.5||0
1631022970000|2021-09-07 13:56:10|3984.5|3984.5|3984.5|3984|3985|3984.5|3984.5|3984|1660
1631022980000|2021-09-07 13:56:20|3985|3984.5|3985|3984|3985|3984.5|3984.5|3984|447
1631023000000|2021-09-07 13:56:40|3984.5|3983.5|3984.5|3983.5|3984.5|3983.5|3984|3983.5|1747
1631023010000|2021-09-07 13:56:50||3984||3984||3984||3984|241
1631023020000|2021-09-07 13:57:00|3984|3983.5|3984|3983.5|3984|3983.5|3984|3983.5|375
1631023030000|2021-09-07 13:57:10|3984.5|3984|3985|3984|3985|3984.5|3984.5|3984|4613
1631023040000|2021-09-07 13:57:20|3985.5|3984.5|3986.5|3985.5|3986.5|3986|3985|3984.5|3244
1631023050000|2021-09-07 13:57:30|3986||3986.5||3986.5||3986||184
1631023060000|2021-09-07 13:57:40|3987|3986|3986|3985.5|3987|3986.5|3986|3985.5|3606
1631023070000|2021-09-07 13:57:50|3985.5|3985|3986|3985|3986|3985.5|3985.5|3985|1244
1631023080000|2021-09-07 13:58:00|3985.5|3985.5|3986|3985|3986|3985.5|3985.5|3985|124
1631023090000|2021-09-07 13:58:10|3986.5|3985.5|3986.5|3986|3987|3986|3986.5|3985|437
1631023100000|2021-09-07 13:58:20|3987||3986.5||3987||3986.5||22
1631023110000|2021-09-07 13:58:30|3987|3986.5|3986|3985.5|3987|3986.5|3986|3985.5|2167
1631023130000|2021-09-07 13:58:50|3986.5|3986|3987.5|3987|3987.5|3987|3986|3985.5|1416
1631023140000|2021-09-07 13:59:00||3986.5||3986.5||3986.5||3986.5|181
1631023150000|2021-09-07 13:59:10|3988|3987|3988.5|3987.5|3988.5|3988|3987.5|3987|1387
1631023170000|2021-09-07 13:59:30|3988|3987|3987.5|3987|3988|3987|3987.5|3987|1015
1631023180000|2021-09-07 13:59:40|3987|3986.5|3988.5|3988|3988.5|3988|3987|3986.5|1378
1631023190000|2021-09-07 13:59:50|3989|3987.5|3989.5|3988.5|3989.5|3989|3989|3987.5|1935
1631023200000|2021-09-07 14:00:00|3990|3989|3989|3988|3990|3989|3989|3988|2335
1631023210000|2021-09-07 14:00:10||3988.5||3988||3988.5||3988|360
1631023220000|2021-09-07 14:00:20|3988.5||3989||3989||3988.5||10
1631023230000|2021-09-07 14:00:30|3989.5|3988.5|3989.5|3988|3989.5|3989|3989|3988|610
1631023240000|2021-09-07 14:00:40|3990|3988.5|3990|3989.5|3990|3989.5|3990|3988.5|1542
1631023250000|2021-09-07 14:00:50|3989.5|3989|3990|3989|3990|3989|3989.5|3989|530
1631023260000|2021-09-07 14:01:00|3989.5|3988.5|3988|3987|3989.5|3988.5|3988|3987|2986
1631023270000|2021-09-07 14:01:10|3987.5||3988||3988||3987.5||0
1631023280000|2021-09-07 14:01:20|3988.5|3987.5|3989|3988|3989|3988.5|3988.5|3987.5|499
1631023290000|2021-09-07 14:01:30|3989.5|3988.5|3990.5|3989.5|3990.5|3990|3989.5|3988.5|742
1631023300000|2021-09-07 14:01:40|3990||3990||3990||3990||200
1631023310000|2021-09-07 14:01:50|3990.5|3990|3990.5|3990|3990.5|3990|3990.5|3990|473
1631023320000|2021-09-07 14:02:00|3991|3989.5|3991|3990|3991|3990|3990.5|3989.5|733
1631023330000|2021-09-07 14:02:10|3990.5||3991||3991||3990.5||19
1631023340000|2021-09-07 14:02:20|3991.5|3990.5|3991.5|3990|3991.5|3991|3991|3990|1447
1631023350000|2021-09-07 14:02:30|3991|3990.5|3991.5|3990.5|3991.5|3990.5|3991|3990.5|0
1631023360000|2021-09-07 14:02:40|3991||3991.5||3991.5||3991||0
1631023380000|2021-09-07 14:03:00|3991|3990|3991|3990|3991|3990|3991|3990|586
1631023390000|2021-09-07 14:03:10|3990.5||3991||3991||3990.5||876
1631023430000|2021-09-07 14:03:50|3990.5|3989.5|3990|3989|3990.5|3989.5|3989.5|3989|2834
1631023440000|2021-09-07 14:04:00|3990.5|3989.5|3991|3990|3991|3990.5|3990|3989.5|2700
1631023450000|2021-09-07 14:04:10|3991.5|3990.5|3992|3991.5|3992|3991.5|3991.5|3990.5|1770
1631023460000|2021-09-07 14:04:20|3991.5|3991|3992|3991|3992|3991|3991.5|3991|820
1631023470000|2021-09-07 14:04:30|||||||||165
1631023490000|2021-09-07 14:04:50|3991.5|3990.5|3992|3991|3992|3991|3991.5|3990.5|1206
1631023520000|2021-09-07 14:05:20|||||||||16
1631023530000|2021-09-07 14:05:30|3992.5|3991.5|3992.5|3992|3992.5|3992|3992|3991.5|2079
1631023540000|2021-09-07 14:05:40||3991.5||3991.5||3991.5||3991.5|277
1631023560000|2021-09-07 14:06:00|3992|3991|3992|3991|3992.5|3991|3991.5|3991|1064
1631023570000|2021-09-07 14:06:10|3992.5|3991.5|3992.5|3992|3993|3992.5|3992.5|3991.5|1090
1631023580000|2021-09-07 14:06:20|3992|3991.5|3992.5|3991.5|3992.5|3992|3992|3991.5|1
1631023600000|2021-09-07 14:06:40|3992||3992||3992||3992||0
1631023610000|2021-09-07 14:06:50|3992.5|3992|3992.5|3991.5|3992.5|3992|3992|3991.5|77
1631023630000|2021-09-07 14:07:10|3993|3992|3994|3993.5|3994|3993.5|3993|3991.5|3824
1631023640000|2021-09-07 14:07:20|3994.5|3994|3995|3994|3995|3994.5|3994.5|3994|1255
1631023650000|2021-09-07 14:07:30|3995.5|3994.5|3996|3995|3996.5|3995|3995.5|3994.5|618
1631023660000|2021-09-07 14:07:40|3996.5||3996.5||3996.5||3996.5||0
1631023670000|2021-09-07 14:07:50|3996|3994.5|3996|3994.5|3996|3995|3995|3994|3530
1631023680000|2021-09-07 14:08:00|3995.5||3995||3995.5||3995||0
1631023690000|2021-09-07 14:08:10|3994.5|3994|3995|3994.5|3995.5|3995|3994.5|3993.5|3385
1631023700000|2021-09-07 14:08:20|3995.5|3995|3995|3994.5|3995.5|3995|3995|3994.5|354
1631023710000|2021-09-07 14:08:30|3995.5|3995|3996|3995|3996|3995|3995|3994.5|1459
1631023720000|2021-09-07 14:08:40|3995.5||3995.5||3995.5||3995.5||475
1631023730000|2021-09-07 14:08:50|3995|3994.5|3995|3994|3995|3994.5|3995|3994|1329
1631023740000|2021-09-07 14:09:00|3995.5|3994.5|3995.5|3995|3995.5|3995|3995|3994.5|962
1631023750000|2021-09-07 14:09:10|3996|3995.5|3997|3995.5|3997|3996.5|3996|3995.5|1528
1631023770000|2021-09-07 14:09:30||3996||3996||3996||3996|48
1631023780000|2021-09-07 14:09:40|3997.5|3996.5|3998|3997.5|3998|3997.5|3997.5|3996.5|253
1631023790000|2021-09-07 14:09:50|3998.5|3998|3999|3998|3999.5|3999|3998.5|3998|1208
1631023800000|2021-09-07 14:10:00|3998.5|3997.5|3996.5|3995.5|3998.5|3997.5|3996.5|3995.5|3583
1631023810000|2021-09-07 14:10:10|3996|3995|3996|3995|3996|3995|3995.5|3995|432
1631023820000|2021-09-07 14:10:20|3995.5|3995.5|3995.5|3994.5|3995.5|3995.5|3995|3994.5|425
1631023830000|2021-09-07 14:10:30|3996|3995|3996|3995|3996|3995|3995.5|3995|752
1631023840000|2021-09-07 14:10:40|3995.5|3994.5|3994.5|3993.5|3995.5|3994.5|3994|3993.5|1600
1631023850000|2021-09-07 14:10:50|3994||3994.5||3994.5||3994||150
1631023860000|2021-09-07 14:11:00|3994|3994|3994|3993|3994|3994|3994|3992.5|1522
1631023870000|2021-09-07 14:11:10|3993.5|3992.5|3993.5|3992.5|3993.5|3993|3993|3992.5|1119
1631023880000|2021-09-07 14:11:20|3993|3992|3993|3992|3993|3992|3993|3992|655
1631023890000|2021-09-07 14:11:30|3992.5|3992.5|3994|3993|3994|3993.5|3992.5|3992.5|2323
1631023900000|2021-09-07 14:11:40|3993.5|3992.5|3994|3993|3994|3993|3993.5|3992.5|398
1631023920000|2021-09-07 14:12:00|3993.5|3992.5|3993.5|3992.5|3994|3992.5|3993|3992.5|563
1631023930000|2021-09-07 14:12:10|3993||3993||3993||3993||463
1631023940000|2021-09-07 14:12:20|3993.5|3993|3994|3993|3994|3993.5|3993.5|3993|338
1631023950000|2021-09-07 14:12:30|3994.5|3993.5|3994.5|3993|3994.5|3994|3994|3993|2457
1631023960000|2021-09-07 14:12:40|3994|3992.5|3993|3992|3994|3992.5|3992.5|3992|1774
1631023970000|2021-09-07 14:12:50|3992.5|3991.5|3992.5|3991.5|3992.5|3991.5|3992|3991.5|851
1631023980000|2021-09-07 14:13:00|3993|3992|3992|3990.5|3993|3992|3992|3990.5|336
1631023990000|2021-09-07 14:13:10|3991.5|3991|3992|3991|3992|3991|3991.5|3991|0
1631024000000|2021-09-07 14:13:20|3991.5|3990.5|3991.5|3990.5|3991.5|3990.5|3991.5|3990.5|118
1631024010000|2021-09-07 14:13:30|3992|3991|3992|3991|3992|3991.5|3991.5|3991|795
1631024030000|2021-09-07 14:13:50|3991.5|3990.5|3992|3991|3992|3991|3991.5|3990.5|1817
1631024050000|2021-09-07 14:14:10|3992.5|3991.5|3993.5|3993|3994|3993|3992.5|3991|2593
1631024060000|2021-09-07 14:14:20|3994|3993.5|3994|3993|3994|3993.5|3993.5|3993|541
1631024070000|2021-09-07 14:14:30|3994.5|3993.5|3995|3994.5|3995|3994.5|3994|3993|1899
1631024080000|2021-09-07 14:14:40|||||||||6
1631024090000|2021-09-07 14:14:50|3995.5|3995|3995.5|3994.5|3995.5|3995|3995|3994.5|440
1631024100000|2021-09-07 14:15:00|3995|3993.5|3994.5|3994|3995|3994.5|3994.5|3993.5|1538
1631024110000|2021-09-07 14:15:10|3994|3993.5|3993|3992|3994|3993.5|3993|3992|886
1631024120000|2021-09-07 14:15:20|3992.5|3991.5|3992|3991|3992.5|3991.5|3992|3991|1347
1631024140000|2021-09-07 14:15:40|3992.5|3991.5|3992|3991|3993|3992.5|3992|3991|1783
1631024150000|2021-09-07 14:15:50|3992.5|3991.5|3993|3992.5|3993|3992.5|3992.5|3991|226
1631024160000|2021-09-07 14:16:00|3992.5|3992|3993|3992|3993|3992|3992.5|3992|554
1631024180000|2021-09-07 14:16:20|3993.5|3992.5|3994|3993|3994|3993.5|3993.5|3992.5|1385
1631024190000|2021-09-07 14:16:30|3993.5||3993.5||3993.5||3993.5||0
1631024200000|2021-09-07 14:16:40|3993|3992.5|3992.5|3992|3993|3992.5|3992.5|3992|1827
1631024210000|2021-09-07 14:16:50|3993|3992.5|3993|3992|3993|3992.5|3992.5|3992|1633
1631024220000|2021-09-07 14:17:00|3993.5|3992.5|3993.5|3993|3993.5|3993|3993|3992.5|833
1631024240000|2021-09-07 14:17:20|3994|3993.5|3994|3993.5|3994|3993.5|3994|3993|523
1631024250000|2021-09-07 14:17:30|||||||||165
1631024260000|2021-09-07 14:17:40|3993.5|3993|3994|3992.5|3994|3993.5|3993.5|3992.5|3259
1631024270000|2021-09-07 14:17:50||3993||3993||3993.5||3993|363
1631024280000|2021-09-07 14:18:00||3993.5||3993.5||3993.5||3993.5|0
1631024290000|2021-09-07 14:18:10|3994.5|3994|3995|3994.5|3995|3994.5|3994.5|3994|1561
1631024300000|2021-09-07 14:18:20|3994.5|3994|3994.5|3994|3995|3994.5|3994.5|3994|1890
1631024310000|2021-09-07 14:18:30|3995|3994.5|3995|3994.5|3995|3994.5|3995|3994.5|366
1631024320000|2021-09-07 14:18:40|||||||||175
1631024330000|2021-09-07 14:18:50|3995.5|3995|3995.5|3995|3995.5|3995|3995|3994.5|1396
1631024340000|2021-09-07 14:19:00|3995|3994.5|3995.5|3995|3995.5|3995|3995|3994.5|1077
1631024350000|2021-09-07 14:19:10|3996|3995.5|3996|3995|3996|3995.5|3995.5|3995|1769
1631024360000|2021-09-07 14:19:20|3995.5|3995.5|3995.5|3995|3996|3995.5|3995.5|3995|714
1631024370000|2021-09-07 14:19:30|3995|3994.5|3995|3994|3995.5|3994.5|3994.5|3994|2022
1631024390000|2021-09-07 14:19:50|3994.5|3993.5|3995|3994.5|3995|3994.5|3994|3993|2713
1631024400000|2021-09-07 14:20:00|3995.5|3994|3995.5|3995|3995.5|3995|3995.5|3994|1273
1631024410000|2021-09-07 14:20:10||3994.5||3994.5||3994.5||3994.5|150
1631024420000|2021-09-07 14:20:20|3996|3995|3995|3994|3996|3995|3995|3994|2036
1631024430000|2021-09-07 14:20:30|3995.5|3994.5|3995.5|3994.5|3995.5|3995|3995.5|3994.5|223
1631024450000|2021-09-07 14:20:50|3995|3994|3995|3994|3995|3994|3994.5|3994|1694
1631024460000|2021-09-07 14:21:00|3994.5|3994.5|3994|3993.5|3994.5|3994.5|3994|3992.5|1858
1631024470000|2021-09-07 14:21:10|3994.5|3993|3995|3994|3995|3994|3994.5|3993|26
1631024490000|2021-09-07 14:21:30||3994.5||3994||3994.5||3994|474
1631024500000|2021-09-07 14:21:40|3995.5|3994.5|3995.5|3994|3995.5|3995|3995|3994|816
1631024510000|2021-09-07 14:21:50||3994.5||3994.5||3995||3994.5|75
1631024520000|2021-09-07 14:22:00|3995|3994|3994.5|3994|3995|3994.5|3994.5|3994|1604
1631024530000|2021-09-07 14:22:10|3994|3993.5|3994|3993|3994|3993.5|3994|3993|488
1631024540000|2021-09-07 14:22:20|3994.5|3993.5|3994.5|3993.5|3994.5|3994|3994|3993.5|882
1631024550000|2021-09-07 14:22:30|||||||||88
1631024560000|2021-09-07 14:22:40|3994||3994.5||3994.5||3994||37750
1631024570000|2021-09-07 14:22:50|3994||3994.5||3994.5||3994||256
1631024580000|2021-09-07 14:23:00|||||||||263
1631024590000|2021-09-07 14:23:10|3995|3994|3995|3994|3995|3994.5|3994.5|3994|1747
1631024600000|2021-09-07 14:23:20|3995.5|3994.5|3995|3994.5|3995.5|3995|3995|3994|1659
1631024610000|2021-09-07 14:23:30|3995.5|3995|3995.5|3994.5|3995.5|3995|3995|3994.5|1922
1631024620000|2021-09-07 14:23:40|3995|3995|3994.5|3993.5|3995.5|3995|3994.5|3993.5|2691
1631024630000|2021-09-07 14:23:50|3995|3994.5|3995.5|3994.5|3995.5|3995|3995|3994.5|700
1631024640000|2021-09-07 14:24:00|3995|3995|3995.5|3995|3995.5|3995|3995|3995|204
1631024650000|2021-09-07 14:24:10|3995|3994.5|3995|3994.5|3995|3994.5|3995|3994.5|738
1631024660000|2021-09-07 14:24:20|3995.5||3995.5||3995.5||3995||140
1631024670000|2021-09-07 14:24:30|3996|3995|3996|3995|3996|3995.5|3996|3995|1648
1631024680000|2021-09-07 14:24:40||3995.5||3995.5||3995.5||3995.5|560
1631024690000|2021-09-07 14:24:50|3996.5|3996|3996.5|3996|3996.5|3996|3996.5|3996|370
1631024700000|2021-09-07 14:25:00|3996|3995.5|3995.5|3994.5|3996|3995.5|3995.5|3994.5|2267
1631024710000|2021-09-07 14:25:10|3996|3995.5|3996|3995.5|3996.5|3996|3996|3995|306
1631024720000|2021-09-07 14:25:20|||||||||256
1631024750000|2021-09-07 14:25:50|3995.5|3995|3995.5|3995|3996|3995.5|3995.5|3995|1678
1631024760000|2021-09-07 14:26:00|3996|3995.5|3996.5|3996|3996.5|3996|3996|3995|733
1631024770000|2021-09-07 14:26:10|3997|3996.5|3997|3996|3997|3996.5|3996.5|3996|2246
1631024780000|2021-09-07 14:26:20|3996.5||3997||3997||3996.5||200
1631024790000|2021-09-07 14:26:30||3996.5||3996.5||3996.5||3996.5|0
1631024800000|2021-09-07 14:26:40|||||||||16
1631024810000|2021-09-07 14:26:50|3997.5|3997|3999|3998|3999.5|3998|3997.5|3997|3806
1631024820000|2021-09-07 14:27:00|3999.5|3998.5|3999|3998.5|3999.5|3998.5|3999|3998.5|73
1631024830000|2021-09-07 14:27:10|||||||||1052
1631024840000|2021-09-07 14:27:20|3998.5|3998|3998|3997|3998.5|3998|3998|3997|3957
1631024850000|2021-09-07 14:27:30|3997.5|3997.5|3998|3997|3998|3997.5|3997.5|3997|1222
1631024860000|2021-09-07 14:27:40||3997.5||3997.5||3997.5||3997.5|1
1631024870000|2021-09-07 14:27:50|3997.5|3997|3997.5|3997|3998|3997|3997.5|3997|62
1631024890000|2021-09-07 14:28:10|3997|3996.5|3996.5|3996|3997|3996.5|3996.5|3996|925
1631024900000|2021-09-07 14:28:20|3997|3996.5|3997|3996|3997|3996.5|3996.5|3996|361
1631024930000|2021-09-07 14:28:50|3997.5|3996.5|3997.5|3997|3997.5|3997|3997.5|3996.5|127
1631024940000|2021-09-07 14:29:00|3998|3997.5|3998|3997.5|3998|3997.5|3998|3997.5|828
1631024960000|2021-09-07 14:29:20|||||||||800
1631024970000|2021-09-07 14:29:30|||||||||111
1631024980000|2021-09-07 14:29:40|||||||||1198
1631024990000|2021-09-07 14:29:50|3997.5|3997|3997|3996|3997.5|3997|3997|3996|2381
1631025000000|2021-09-07 14:30:00|3997.5|3996.5|3997.5|3996.5|3997.5|3997|3997|3996.5|694
1631025010000|2021-09-07 14:30:10|||||||||126
1631025060000|2021-09-07 14:31:00|3998|3997|3998|3997.5|3998.5|3998|3998|3997|1441
1631025070000|2021-09-07 14:31:10|3998.5|3998|3998.5|3997.5|3998.5|3998|3998.5|3997.5|139
1631025080000|2021-09-07 14:31:20|3999|3998|3997.5|3997|3999|3998.5|3997.5|3997|5280
1631025090000|2021-09-07 14:31:30|3997|3996.5|3997|3996|3997|3996.5|3997|3996|1539
1631025100000|2021-09-07 14:31:40|3997.5|3996.5|3997.5|3996.5|3997.5|3997|3997.5|3996.5|592
1631025110000|2021-09-07 14:31:50|3998|3997|3998|3997.5|3998.5|3997.5|3998|3997|1204
1631025120000|2021-09-07 14:32:00||3997||3997.5||3997.5||3997|92
1631025130000|2021-09-07 14:32:10|3997.5|3997|3997.5|3997|3998|3997.5|3997.5|3997|913
1631025150000|2021-09-07 14:32:30|3997|3996.5|3997|3996.5|3997.5|3997|3997|3996.5|2265
1631025160000|2021-09-07 14:32:40|3997.5|3997|3998|3997|3998|3997.5|3997.5|3996.5|643
1631025180000|2021-09-07 14:33:00||3997.5||3997.5||3997.5||3997.5|0
1631025200000|2021-09-07 14:33:20|3997.5|3997|3998|3997|3998|3997|3997.5|3997|127
1631025220000|2021-09-07 14:33:40|3998.5|3997.5|3998.5|3997.5|3998.5|3998|3998|3997.5|1643
1631025230000|2021-09-07 14:33:50|3999|3998|3998.5|3997.5|3999|3998.5|3998|3997.5|2717
1631025260000|2021-09-07 14:34:20|3999|3998|3998.5|3998|3999|3998.5|3998.5|3998|268
1631025270000|2021-09-07 14:34:30|3999|3998.5|3998.5|3997.5|3999|3998.5|3998|3997.5|674
1631025290000|2021-09-07 14:34:50|3998|3997|3997.5|3997|3998|3997|3997.5|3997|914
1631025320000|2021-09-07 14:35:20|3998|3997.5|3997.5|3997|3998|3997.5|3997.5|3997|1928
1631025330000|2021-09-07 14:35:30|3998|3997.5|3998|3997.5|3998|3997.5|3998|3997|459
1631025340000|2021-09-07 14:35:40|3997.5|3997|3998|3997|3998|3997|3997.5|3997|107
1631025370000|2021-09-07 14:36:10|3997.5|3996.5|3997.5|3996.5|3997.5|3997|3997|3996.5|2251
1631025390000|2021-09-07 14:36:30|||||||||4
1631025400000|2021-09-07 14:36:40|3998|3997|3998|3997|3998|3997|3998|3997|551
1631025420000|2021-09-07 14:37:00|3998.5|3997.5|3998.5|3998|3999|3998|3998|3997|4254
1631025430000|2021-09-07 14:37:10|3999|3998.5|3998.5|3998|3999|3998.5|3998.5|3998|896
1631025440000|2021-09-07 14:37:20|3998|3997.5|3997.5|3996.5|3998.5|3998|3997.5|3996.5|3760
1631025450000|2021-09-07 14:37:30|3998|3997|3998.5|3997.5|3998.5|3998|3998|3997|2366
1631025460000|2021-09-07 14:37:40|3999|3998|3999|3998.5|3999|3998.5|3999|3998|715
1631025480000|2021-09-07 14:38:00|||||||||186
1631025490000|2021-09-07 14:38:10|3998.5|3998|3998.5|3998|3999|3998.5|3998.5|3998|1611
1631025500000|2021-09-07 14:38:20|3998|3997.5|3998|3997.5|3998|3997.5|3998|3997.5|873
1631025510000|2021-09-07 14:38:30|3997.5|3997|3997.5|3996.5|3997.5|3997|3997.5|3996.5|100
1631025520000|2021-09-07 14:38:40||3996||3996||3996||3996|104
1631025570000|2021-09-07 14:39:30|3997|3995.5|3996.5|3995.5|3997|3996|3996|3995.5|1359
1631025590000|2021-09-07 14:39:50|3996|3995|3996|3995.5|3996|3995.5|3995.5|3995|1491
1631025600000|2021-09-07 14:40:00|3996.5|3996|3998|3997.5|3998|3997.5|3996|3995.5|4508
1631025610000|2021-09-07 14:40:10|3997.5|3997|3997.5|3997|3998|3997|3997.5|3997|215
1631025650000|2021-09-07 14:40:50|||||||||434
1631025660000|2021-09-07 14:41:00|3998|3996.5|3996.5|3995.5|3998|3996.5|3996.5|3995.5|3882
1631025680000|2021-09-07 14:41:20|3996|3996|3997|3996|3997|3996.5|3996|3995.5|992
1631025700000|2021-09-07 14:41:40|3996.5|3996.5|3996.5|3996|3997|3996.5|3996.5|3996|183
1631025710000|2021-09-07 14:41:50|3997|3996.5|3997|3996|3997|3996.5|3997|3996|892
1631025720000|2021-09-07 14:42:00|3996.5|3995.5|3996.5|3995.5|3996.5|3995.5|3996.5|3995.5|2863
1631025730000|2021-09-07 14:42:10||3996||3995.5||3996||3995.5|190
1631025740000|2021-09-07 14:42:20|3997|3996|3996.5|3996|3997|3996.5|3996.5|3996|677
1631025750000|2021-09-07 14:42:30|3997|3996.5|3997|3996|3997|3996.5|3997|3996|0
1631025760000|2021-09-07 14:42:40|||||||||46
1631025770000|2021-09-07 14:42:50|3996.5||3996.5||3996.5||3996.5||0
1631025780000|2021-09-07 14:43:00|3997|3996.5|3997|3996.5|3997.5|3996.5|3996.5|3996|2391
1631025790000|2021-09-07 14:43:10|3997.5|3997|3999|3998.5|3999.5|3999|3997|3997|7408
1631025800000|2021-09-07 14:43:20|3998.5|3998|3998.5|3997.5|3998.5|3998|3998.5|3997.5|2458
1631025820000|2021-09-07 14:43:40|3998|3998|3998.5|3998|3998.5|3998|3998|3997.5|2993
1631025840000|2021-09-07 14:44:00|3998|3997.5|3998|3997.5|3998|3997.5|3998|3997.5|958
1631025850000|2021-09-07 14:44:10|3997.5|3997|3997.5|3997|3997.5|3997|3997.5|3996.5|1632
1631025860000|2021-09-07 14:44:20|3998|3997.5|3998|3997.5|3998|3997.5|3997.5|3997|347
1631025870000|2021-09-07 14:44:30|3998.5|3998|3998|3997.5|3998.5|3998|3998|3997.5|1077
1631025880000|2021-09-07 14:44:40|3998.5|3998|3998|3997.5|3998.5|3998|3998|3997.5|64
1631025890000|2021-09-07 14:44:50|||||||||51
1631025900000|2021-09-07 14:45:00|3997.5|3997|3998|3997|3998|3997.5|3997.5|3997|1310
1631025910000|2021-09-07 14:45:10|3997.5|3997.5|3998|3997|3998|3997.5|3997.5|3997|1147
1631025930000|2021-09-07 14:45:30|3997.5|3996.5|3997|3996|3997.5|3996.5|3996.5|3995.5|1470
1631025940000|2021-09-07 14:45:40||3995.5||3995.5||3995.5||3995.5|0
1631025950000|2021-09-07 14:45:50||3996||3996.5||3996.5||3996|0
1631025960000|2021-09-07 14:46:00|3997.5|3996|3999|3998|3999.5|3999|3997|3996|6655
1631025970000|2021-09-07 14:46:10||3998.5||3998||3998.5||3998|200
1631025980000|2021-09-07 14:46:20||3998.5||3998.5||3998.5||3998.5|124
1631025990000|2021-09-07 14:46:30|3999.5|3998|3998.5|3998|3999.5|3998|3998.5|3998|1541
1631026000000|2021-09-07 14:46:40|3998|3997.5|3996|3995|3998.5|3998|3996|3995|2749
1631026010000|2021-09-07 14:46:50|3995|3994.5|3996|3995|3996|3995.5|3995|3994.5|3371
1631026020000|2021-09-07 14:47:00||3995.5||3995||3995.5||3995|0
1631026030000|2021-09-07 14:47:10|3996.5|3995.5|3996.5|3995.5|3996.5|3996|3996.5|3995.5|1960
1631026040000|2021-09-07 14:47:20|3997|3996|3997|3996.5|3997|3996.5|3997|3996|2459
1631026050000|2021-09-07 14:47:30|3996.5|3996|3997|3996|3997|3996|3996.5|3996|119
1631026060000|2021-09-07 14:47:40||3996.5||3996||3996.5||3996|455
1631026080000|2021-09-07 14:48:00|3996.5||3997||3997||3996.5||224
1631026100000|2021-09-07 14:48:20|3997.5|3996.5|3997|3996.5|3997.5|3996.5|3997|3996.5|1219
1631026110000|2021-09-07 14:48:30|3996.5|3996|3996.5|3996|3997|3996.5|3996.5|3996|1169
1631026120000|2021-09-07 14:48:40|3997||3997||3997||3997||23
1631026130000|2021-09-07 14:48:50|3997.5|3996.5|3997.5|3996.5|3997.5|3996.5|3997.5|3996.5|0
1631026170000|2021-09-07 14:49:30|3997|3997|3997|3996.5|3997.5|3997|3997|3996.5|2107
1631026190000|2021-09-07 14:49:50|3997.5|3997|3997.5|3996.5|3997.5|3997|3997.5|3996.5|743
1631026200000|2021-09-07 14:50:00||3997||3997||3997||3997|0
1631026210000|2021-09-07 14:50:10|3997|3996.5|3997.5|3996.5|3997.5|3996.5|3997|3996.5|1466
1631026220000|2021-09-07 14:50:20||3997||3996.5||3997||3996.5|405
1631026240000|2021-09-07 14:50:40|||||||||189
1631026250000|2021-09-07 14:50:50|3998|3997|3999|3998|3999|3998.5|3997.5|3997|5227
1631026260000|2021-09-07 14:51:00|3998.5|3998.5|3999|3998|3999|3998.5|3998.5|3998|1535
1631026270000|2021-09-07 14:51:10||3998.5||3998.5||3998.5||3998.5|792
1631026280000|2021-09-07 14:51:20|3999.5|3999|3999.5|3999|3999.5|3999|3999|3999|2291
1631026290000|2021-09-07 14:51:30||3998.5||3999||3999||3998.5|1463
1631026310000|2021-09-07 14:51:50|||||||||104
1631026320000|2021-09-07 14:52:00|3999|3998.5|3999|3998.5|3999.5|3998.5|3999|3998.5|3040
1631026340000|2021-09-07 14:52:20|3998.5|3998|3998.5|3998|3998.5|3998|3998.5|3998|54
1631026350000|2021-09-07 14:52:30|3998|3997.5|3998|3997.5|3998|3998|3998|3997.5|619
1631026360000|2021-09-07 14:52:40|3997.5|3997|3997.5|3997|3997.5|3997|3997.5|3996.5|1600
1631026370000|2021-09-07 14:52:50|||||||||355
1631026380000|2021-09-07 14:53:00|3997|3996.5|3997|3996.5|3997.5|3996.5|3997|3996|705
1631026390000|2021-09-07 14:53:10|3997.5|3997|3997.5|3997|3998|3997.5|3997.5|3997|5488
1631026400000|2021-09-07 14:53:20|||||||||130
1631026410000|2021-09-07 14:53:30|3998|3997.5|3999|3998.5|3999.5|3999|3998|3997.5|3401
1631026420000|2021-09-07 14:53:40||3998||3998||3998.5||3998|243
1631026430000|2021-09-07 14:53:50|3998.5|3998.5|3998|3997.5|3998.5|3998.5|3998|3997.5|3458
1631026450000|2021-09-07 14:54:10|3998.5|3998|3998|3997.5|3998.5|3998|3998|3997.5|1231
1631026460000|2021-09-07 14:54:20|3998.5|3998|3998.5|3998|3998.5|3998|3998.5|3998|1058
1631026470000|2021-09-07 14:54:30|3999|3998.5|3999|3998|3999|3998.5|3998.5|3998|1457
1631026500000|2021-09-07 14:55:00|3998.5|3998.5|3999|3998.5|3999.5|3999|3998.5|3998|3603
1631026510000|2021-09-07 14:55:10|||||||||75
1631026520000|2021-09-07 14:55:20|3998.5|3998|3998.5|3998|3998.5|3998|3998.5|3998|1599
1631026530000|2021-09-07 14:55:30|3999|3998.5|3999|3998.5|3999|3998.5|3999|3998|1190
1631026550000|2021-09-07 14:55:50|3998.5|3998|3999|3998|3999|3998|3998.5|3998|1092
1631026570000|2021-09-07 14:56:10|3998.5|3997.5|3998|3997|3998.5|3997.5|3998|3997|2549
1631026600000|2021-09-07 14:56:40|3997.5|3996.5|3997|3996|3997.5|3996.5|3996.5|3996|7362
1631026610000|2021-09-07 14:56:50|3996.5||3996.5||3996.5||3996.5||276
1631026620000|2021-09-07 14:57:00|3997|3996.5|3997.5|3996.5|3997.5|3997|3997|3996|2490
1631026630000|2021-09-07 14:57:10|3997|3997|3997.5|3996.5|3997.5|3997|3997|3996.5|367
1631026650000|2021-09-07 14:57:30|3998|3997|3998|3997.5|3998.5|3998|3997.5|3997|5243
1631026660000|2021-09-07 14:57:40|3998.5|3998|3999|3998|3999|3998.5|3998.5|3997.5|1831
1631026670000|2021-09-07 14:57:50||3998.5||3998.5||3998.5||3998.5|0
1631026680000|2021-09-07 14:58:00|3999.5|3999|3999.5|3998.5|3999.5|3999|3999|3998.5|712
1631026700000|2021-09-07 14:58:20|3999|3998|3999|3998|3999.5|3998.5|3999|3998|4115
1631026710000|2021-09-07 14:58:30|||||||||490
1631026740000|2021-09-07 14:59:00|3998.5|3997.5|3998.5|3997.5|3998.5|3998|3998|3997.5|1861
1631026770000|2021-09-07 14:59:30||3998||3998||3998||3998|660
1631026780000|2021-09-07 14:59:40|3999|3998.5|3999|3998|3999|3998.5|3998.5|3998|1345
1631026790000|2021-09-07 14:59:50||3998.5||3998.5||3998.5||3998.5|75
1631026800000|2021-09-07 15:00:00|3998.5|3998|3999|3998|3999|3998.5|3998.5|3998|2465
1631026820000|2021-09-07 15:00:20|3998.5|3997.5|3997.5|3997|3998.5|3997.5|3997.5|3997|3756
1631026830000|2021-09-07 15:00:30|||||||||403
1631026840000|2021-09-07 15:00:40|3997|3996.5|3997|3996.5|3997|3996.5|3997|3996.5|623
1631026860000|2021-09-07 15:01:00|3997.5||3997||3997.5||3997||2386
1631026870000|2021-09-07 15:01:10||3996||3996||3996||3996|1009
1631026880000|2021-09-07 15:01:20|||||||||13
1631026900000|2021-09-07 15:01:40|||||||||200
1631026910000|2021-09-07 15:01:50|||||||||123
1631026930000|2021-09-07 15:02:10|3997.5|3996.5|3997|3996|3997.5|3996.5|3997|3996|3280
1631026940000|2021-09-07 15:02:20|3997.5|3996.5|3997|3996|3997.5|3997|3996.5|3996|680
1631026960000|2021-09-07 15:02:40|3996.5|3996.5|3997|3996|3997|3996.5|3996.5|3996|2152
1631026970000|2021-09-07 15:02:50|3996.5|3995.5|3996|3995|3997|3995.5|3996|3995|2867
1631026980000|2021-09-07 15:03:00|3996.5|3995.5|3996|3995.5|3996.5|3996|3996|3995.5|736
1631026990000|2021-09-07 15:03:10|||||||||703
1631027000000|2021-09-07 15:03:20|3995.5|3995|3995|3994.5|3995.5|3995|3995|3994.5|1612
1631027010000|2021-09-07 15:03:30|||||||||450
1631027020000|2021-09-07 15:03:40|||||||||186
1631027040000|2021-09-07 15:04:00||3994||3994||3994.5||3994|933
1631027050000|2021-09-07 15:04:10|3994.5|3993.5|3994.5|3993.5|3995|3993.5|3994.5|3993.5|859
1631027060000|2021-09-07 15:04:20|3994|3994|3994|3993.5|3994|3994|3994|3993.5|180
1631027070000|2021-09-07 15:04:30|||||||||648
1631027080000|2021-09-07 15:04:40|3994.5|3994|3994.5|3994|3994.5|3994|3994|3993.5|1771
1631027090000|2021-09-07 15:04:50|3994|3993.5|3994|3993.5|3994.5|3994|3994|3993.5|1253
1631027100000|2021-09-07 15:05:00|3994.5||3994.5||3994.5||3994.5||127
1631027110000|2021-09-07 15:05:10|||||||||363
1631027130000|2021-09-07 15:05:30||3994||3994||3994||3994|3472
1631027150000|2021-09-07 15:05:50|||||||||707
1631027160000|2021-09-07 15:06:00|3994|3993.5|3995.5|3995|3995.5|3995|3993.5|3993|8156
1631027170000|2021-09-07 15:06:10|||||||||702
1631027180000|2021-09-07 15:06:20|3996|3995.5|3996|3995.5|3996|3995.5|3995.5|3995|2115
1631027190000|2021-09-07 15:06:30|3995.5|3995|3996|3995|3996|3995.5|3995.5|3995|595
1631027200000|2021-09-07 15:06:40|3996.5|3995.5|3996|3995.5|3996.5|3996|3996|3995.5|1404
1631027210000|2021-09-07 15:06:50|3996.5||3996||3996.5||3996||253
1631027220000|2021-09-07 15:07:00|3996.5|3996|3997|3996.5|3997|3996.5|3996.5|3996|5489
1631027230000|2021-09-07 15:07:10|||||||||100
1631027240000|2021-09-07 15:07:20|||||||||50
1631027250000|2021-09-07 15:07:30|3997.5|3997|3997|3996.5|3997.5|3997|3997|3996.5|825
1631027270000|2021-09-07 15:07:50|3997.5|3997|3997.5|3997|3997.5|3997|3997|3996.5|1016
1631027280000|2021-09-07 15:08:00|3998|3997.5|3998|3997|3998|3997.5|3998|3997|697
1631027300000|2021-09-07 15:08:20|3997.5|3997.5|3997.5|3997|3997.5|3997.5|3997.5|3997|1255
1631027310000|2021-09-07 15:08:30|3997|3996.5|3997|3996.5|3997|3996.5|3997|3996.5|1002
1631027320000|2021-09-07 15:08:40|||||||||123
1631027340000|2021-09-07 15:09:00|3997.5|3997|3997.5|3997|3998|3997.5|3997.5|3997|4205
1631027350000|2021-09-07 15:09:10|3998|3997.5|3998|3997.5|3998|3997.5|3998|3997.5|1122
1631027360000|2021-09-07 15:09:20|3997.5|3997|3997.5|3997|3997.5|3997|3997.5|3997|1214
1631027370000|2021-09-07 15:09:30|||||||||73
1631027390000|2021-09-07 15:09:50|||||||||224
1631027410000|2021-09-07 15:10:10|3997|3996.5|3997|3996|3997.5|3997|3996.5|3996|4481
1631027420000|2021-09-07 15:10:20||3996.5||3996||3996.5||3996|150
1631027440000|2021-09-07 15:10:40|3997.5|3996.5|3996.5|3996|3997.5|3997|3996.5|3996|1566
1631027450000|2021-09-07 15:10:50|3996|3995.5|3996|3995.5|3996|3995.5|3996|3995.5|1018
1631027470000|2021-09-07 15:11:10|3996.5|3996|3996.5|3996|3996.5|3996|3996.5|3996|524
1631027480000|2021-09-07 15:11:20|3997|3996.5|3996.5|3996|3997|3996.5|3996.5|3996|2101
1631027490000|2021-09-07 15:11:30|3997||3996.5||3997||3996.5||665
1631027500000|2021-09-07 15:11:40|||||||||407
1631027530000|2021-09-07 15:12:10|3997|3996.5|3997|3996.5|3997|3996.5|3997|3996.5|1389
1631027540000|2021-09-07 15:12:20|3996.5|3996|3997.5|3996.5|3997.5|3997|3996.5|3996|3142
1631027550000|2021-09-07 15:12:30|||||||||114
1631027560000|2021-09-07 15:12:40|3997|3997|3997.5|3996.5|3997.5|3997|3997|3996.5|1578
1631027580000|2021-09-07 15:13:00|3997||3997||3997||3997||113
1631027600000|2021-09-07 15:13:20|3997.5|3997|3997|3996.5|3997.5|3997|3997|3996.5|1778
1631027610000|2021-09-07 15:13:30|3996.5|3996|3996.5|3995.5|3996.5|3996|3996.5|3995.5|3364
1631027620000|2021-09-07 15:13:40|3996||3996||3996||3996||0
1631027630000|2021-09-07 15:13:50|||||||||810
1631027640000|2021-09-07 15:14:00|||||||||113
1631027650000|2021-09-07 15:14:10|||||||||113
1631027660000|2021-09-07 15:14:20|3996.5|3996|3996.5|3996|3996.5|3996|3996.5|3996|1892
1631027670000|2021-09-07 15:14:30|3996|3995.5|3996|3995.5|3996|3995.5|3996|3995.5|1772
1631027680000|2021-09-07 15:14:40|||||||||114
1631027690000|2021-09-07 15:14:50|||||||||319
1631027700000|2021-09-07 15:15:00|3995.5|3994|3995|3994|3995.5|3994|3995|3994|252
1631027710000|2021-09-07 15:15:10|3994.5|3993|3994|3993|3994.5|3993|3993.5|3992.5|50
1631027720000|2021-09-07 15:15:20|||||||||200
1631027730000|2021-09-07 15:15:30|3993.5|3992.5|3993.5|3992.5|3993.5|3992.5|3993.5|3992.5|0
1631027740000|2021-09-07 15:15:40|3994|3993|3994|3993|3994|3993|3994|3993|0
1631027750000|2021-09-07 15:15:50|3993.5|3992.5|3993.5|3992.5|3993.5|3992.5|3993.5|3992.5|0
1631027770000|2021-09-07 15:16:10|||||||||332
1631027780000|2021-09-07 15:16:20|3993|3992|3993.5|3992|3993.5|3992.5|3993|3992|106
1631027790000|2021-09-07 15:16:30|3993|3992.5|3993|3992|3993|3992.5|3993|3992|11
1631027800000|2021-09-07 15:16:40|3993.5|3992.5|3993.5|3992.5|3993.5|3992.5|3993.5|3992.5|190
1631027830000|2021-09-07 15:17:10|3993|3992|3993|3992|3993|3992|3993|3992|42
1631027850000|2021-09-07 15:17:30|3993.5|3992.5|3993.5|3992.5|3993.5|3992.5|3993.5|3992.5|63
1631027860000|2021-09-07 15:17:40|||||||||584
1631027900000|2021-09-07 15:18:20|3994|3993|3994|3993|3994|3993|3994|3993|161
1631027920000|2021-09-07 15:18:40|||||||||40
1631027940000|2021-09-07 15:19:00|3994.5|3993.5|3994.5|3993.5|3994.5|3993.5|3994.5|3993.5|0
1631027970000|2021-09-07 15:19:30|||||||||84
1631027980000|2021-09-07 15:19:40|3995|3994|3995.5|3994.5|3995.5|3994.5|3995|3994|250
1631028000000|2021-09-07 15:20:00|3995|3994|3995|3994|3995|3994|3995|3994|150
1631028020000|2021-09-07 15:20:20|3994.5|3993.5|3994.5|3993.5|3994.5|3993.5|3994.5|3993.5|1
1631028030000|2021-09-07 15:20:30|3994|3993|3994.5|3993|3994.5|3993|3994|3993|0
1631028040000|2021-09-07 15:20:40|3994||3994||3994||3994||0
1631028060000|2021-09-07 15:21:00|||||||||54
1631028090000|2021-09-07 15:21:30|3993.5|3992.5|3994|3993|3994|3993|3993.5|3992.5|12
1631028140000|2021-09-07 15:22:20|3994.5|3993.5|3994.5|3993.5|3994.5|3993.5|3994.5|3993.5|321
1631028150000|2021-09-07 15:22:30|3995|3994|3995|3994|3995|3994|3995|3994|82
1631028160000|2021-09-07 15:22:40|||||||||6
1631028170000|2021-09-07 15:22:50|3994.5|3993.5|3994.5|3993.5|3994.5|3993.5|3994.5|3993.5|8
1631028180000|2021-09-07 15:23:00|3994|3993|3994|3993|3994.5|3993|3994|3993|534
1631028190000|2021-09-07 15:23:10|3993.5|3992.5|3993.5|3992.5|3993.5|3992.5|3993.5|3992.5|431
1631028220000|2021-09-07 15:23:40|3993|3992|3993|3992|3993|3992|3993|3992|109
1631028230000|2021-09-07 15:23:50|3992.5|3991.5|3992.5|3991.5|3992.5|3991.5|3992.5|3991.5|50
1631028240000|2021-09-07 15:24:00|3992|3991|3992.5|3991|3992.5|3991|3992|3991|390
1631028260000|2021-09-07 15:24:20||3991.5||3991.5||3991.5||3991.5|0
1631028270000|2021-09-07 15:24:30|3992|3991|3991.5|3990.5|3992|3991|3991.5|3990.5|200
1631028290000|2021-09-07 15:24:50|3992.5|3991|3992.5|3991|3992.5|3991|3992.5|3991|59
1631028300000|2021-09-07 15:25:00|3993|3991.5|3993|3992|3993|3992|3993|3991.5|139
1631028310000|2021-09-07 15:25:10|||||||||250
1631028330000|2021-09-07 15:25:30|3992.5|3991.5|3992.5|3991.5|3992.5|3991.5|3992.5|3991.5|0
1631028350000|2021-09-07 15:25:50|3993|3992|3993|3992|3993.5|3992.5|3993|3992|24
1631028360000|2021-09-07 15:26:00|3993.5|3992.5|3993.5|3992|3993.5|3992.5|3993.5|3992|0
1631028370000|2021-09-07 15:26:10||3992.5||3992.5||3992.5||3992.5|0
1631028380000|2021-09-07 15:26:20|||||||||193
1631028410000|2021-09-07 15:26:50|3994|3993|3994|3993|3994|3993|3993.5|3992.5|206
1631028430000|2021-09-07 15:27:10|3993.5|3992.5|3993|3992|3993.5|3992.5|3993|3992|31
1631028460000|2021-09-07 15:27:40|3992.5|3991.5|3992.5|3991.5|3992.5|3991.5|3992.5|3991.5|200
1631028470000|2021-09-07 15:27:50|3993|3992|3992.5|3991|3993|3992|3992.5|3991|55
1631028480000|2021-09-07 15:28:00|3993|3991.5|3992.5|3991.5|3993|3991.5|3992.5|3991.5|50
1631028490000|2021-09-07 15:28:10|3993|3992|3993|3992|3993|3992|3993|3992|0
1631028500000|2021-09-07 15:28:20|3992.5|3991.5|3992.5|3991.5|3992.5|3991.5|3992.5|3991.5|45
1631028510000|2021-09-07 15:28:30|3993|3992|3993|3992|3993|3992|3993|3992|199
1631028520000|2021-09-07 15:28:40|3993.5||3993||3993.5||3993||12
1631028530000|2021-09-07 15:28:50|3993.5|3992.5|3993.5|3992.5|3994|3993|3993.5|3992.5|114
1631028540000|2021-09-07 15:29:00||3992||3992||3992||3992|0
1631028560000|2021-09-07 15:29:20|3992.5|3991.5|3992.5|3991.5|3993|3991.5|3992.5|3991.5|1
1631028570000|2021-09-07 15:29:30|3992|3991|3990.5|3989|3992|3991|3990.5|3989|292
1631028580000|2021-09-07 15:29:40|3991.5|3990|3991.5|3990|3991.5|3990|3991|3990|200
1631028590000|2021-09-07 15:29:50|3991|3989.5|3992|3990.5|3992|3991|3991|3989.5|80
1631084420000|2021-09-08 07:00:20|3977|3976|3978|3975.5|3978.5|3977|3977|3975|658
1631084430000|2021-09-08 07:00:30|3977.5|3975|3974|3971|3977.5|3975|3973|3971|5638
1631084440000|2021-09-08 07:00:40|3973.5|3971.5|3975|3972|3975.5|3973|3973.5|3971.5|849
1631084450000|2021-09-08 07:00:50|3974|3971.5|3975|3973|3976.5|3973.5|3972|3971|3233
1631084460000|2021-09-08 07:01:00|3974.5|3972|3971|3968.5|3975|3973|3971|3968.5|2625
1631084470000|2021-09-08 07:01:10|3970|3968|3967|3964.5|3970|3968.5|3964.5|3963.5|1902
1631084480000|2021-09-08 07:01:20|3967.5|3963.5|3964.5|3962.5|3967.5|3966|3964.5|3962.5|2709
1631084490000|2021-09-08 07:01:30|3964|3962|3961|3960|3964|3962|3961|3960|993
1631084500000|2021-09-08 07:01:40|3960.5|3959.5|3956|3955|3960.5|3959.5|3956|3954.5|1767
1631084510000|2021-09-08 07:01:50|3956.5|3955.5|3954|3952.5|3956.5|3955.5|3953.5|3951.5|2775
1631084520000|2021-09-08 07:02:00|3953.5|3953|3961|3959|3963.5|3960.5|3953.5|3951.5|8721
1631084530000|2021-09-08 07:02:10|3960.5|3958.5|3957|3954.5|3961|3959|3954|3952|2013
1631084540000|2021-09-08 07:02:20|3955|3955|3960.5|3958.5|3962|3959|3955|3953|2221
1631084550000|2021-09-08 07:02:30|3961.5|3959|3961|3959.5|3963.5|3961|3960|3959|1409
1631084560000|2021-09-08 07:02:40|3961.5|3958.5|3959|3957|3961.5|3958.5|3958|3955.5|1197
1631084570000|2021-09-08 07:02:50|3958|3956|3959|3957|3959|3958|3957|3955.5|1290
1631084580000|2021-09-08 07:03:00|3958.5|3956.5|3954|3952|3958.5|3956.5|3954|3951.5|273
1631084590000|2021-09-08 07:03:10|3953.5|3951.5|3953.5|3951.5|3953.5|3952|3953.5|3951.5|25
1631084600000|2021-09-08 07:03:20|3953|3951|3953.5|3952|3953.5|3952|3952|3950.5|345
1631084610000|2021-09-08 07:03:30|3954.5|3952.5|3955|3953|3956|3954|3954|3952|1039
1631084620000|2021-09-08 07:03:40|3954.5|3952.5|3953|3951|3954.5|3953|3953|3950.5|712
1631084630000|2021-09-08 07:03:50||3950.5||3951||3951||3950|1
1631084640000|2021-09-08 07:04:00|3953.5|3951.5|3954|3951.5|3957|3954.5|3953|3951|1641
1631084650000|2021-09-08 07:04:10|3953.5|3950.5|3954|3951.5|3954|3952.5|3952.5|3950.5|1802
1631084660000|2021-09-08 07:04:20|3953|3952|3953|3952|3955.5|3953.5|3952.5|3951.5|1230
1631084670000|2021-09-08 07:04:30|3953.5|3952.5|3954|3953|3955|3953|3953.5|3952.5|1708
1631084680000|2021-09-08 07:04:40|3953.5|3952|3953|3951|3953.5|3952|3952|3950.5|2671
1631084690000|2021-09-08 07:04:50|3952.5|3950.5|3951.5|3951|3952.5|3951|3951|3950.5|1420
1631084700000|2021-09-08 07:05:00|3951|3950.5|3950.5|3949|3952|3951|3950|3948.5|10805
1631084710000|2021-09-08 07:05:10|3950|3948.5|3949.5|3947.5|3950|3948.5|3947.5|3946|3312
1631084720000|2021-09-08 07:05:20|3950|3948|3949.5|3949|3951|3949|3949|3947.5|2408
1631084730000|2021-09-08 07:05:30|3949|3948.5|3953|3950|3953|3950.5|3948|3947|2237
1631084740000|2021-09-08 07:05:40|3952.5|3950.5|3951.5|3950.5|3952.5|3950.5|3951.5|3950|930
1631084750000|2021-09-08 07:05:50|3951|3950|3949.5|3948.5|3951|3950|3949.5|3948.5|2774
1631084760000|2021-09-08 07:06:00|3949|3948|3946.5|3945|3949|3948|3946.5|3944.5|4799
1631084770000|2021-09-08 07:06:10|3946|3944.5|3946|3945|3946.5|3946|3945.5|3944.5|365
1631084780000|2021-09-08 07:06:20|3947|3945.5|3943|3941.5|3947.5|3946|3943|3941.5|2677
1631084790000|2021-09-08 07:06:30|3942.5|3941|3944.5|3943|3944.5|3943|3940.5|3940|3511
1631084800000|2021-09-08 07:06:40|3945||3945||3945||3945||307
1631084810000|2021-09-08 07:06:50|3945.5|3943.5|3949|3947.5|3949.5|3947.5|3945.5|3943.5|614
1631084820000|2021-09-08 07:07:00|3948.5|3947|3946|3944.5|3948.5|3947.5|3944|3942|1495
1631084830000|2021-09-08 07:07:10|3945.5|3944|3945.5|3943.5|3945.5|3944.5|3945|3943.5|125
1631084840000|2021-09-08 07:07:20|3945|3944|3946|3944.5|3946|3944.5|3945|3944|420
1631084850000|2021-09-08 07:07:30||3945||3945||3945||3945|121
1631084860000|2021-09-08 07:07:40|3947|3945.5|3951|3949|3951.5|3949|3947|3945.5|80
1631084870000|2021-09-08 07:07:50|3950.5|3948.5|3948.5|3947|3951|3949|3947.5|3946|4708
1631084880000|2021-09-08 07:08:00|3948|3946.5|3948|3946|3948.5|3947|3946.5|3945|5932
1631084890000|2021-09-08 07:08:10|3947.5|3947|3948|3946.5|3948|3947|3947.5|3946|52
1631084900000|2021-09-08 07:08:20|3948.5|3947|3951|3950.5|3951|3950.5|3948.5|3947|9240
1631084910000|2021-09-08 07:08:30|3950.5|3950|3949|3947.5|3951|3950.5|3949|3947.5|4832
1631084920000|2021-09-08 07:08:40|3949.5|3948.5|3949|3947|3949.5|3948.5|3948|3947|1082
1631084930000|2021-09-08 07:08:50|3949.5|3948|3952|3950.5|3952|3950.5|3949|3948|705
1631084940000|2021-09-08 07:09:00|3952.5|3951|3953|3952|3954.5|3953|3950.5|3949.5|2084
1631084950000|2021-09-08 07:09:10|3952.5|3951.5|3952|3950.5|3952.5|3951.5|3952|3950.5|902
1631084960000|2021-09-08 07:09:20|3952.5|3951|3954.5|3953.5|3955|3953.5|3952.5|3950.5|4341
1631084970000|2021-09-08 07:09:30|3954|3953|3953.5|3952|3954|3953|3952|3951|10932
1631084980000|2021-09-08 07:09:40|3953|3951.5|3951.5|3950|3953|3951.5|3950.5|3949.5|6449
1631084990000|2021-09-08 07:09:50|3952|3950.5|3952|3951|3952.5|3951.5|3951.5|3950.5|2738
1631085000000|2021-09-08 07:10:00|3952.5|3951.5|3951.5|3950.5|3952.5|3951.5|3951|3950|3233
1631085010000|2021-09-08 07:10:10|3951|3950|3948|3947|3951.5|3951|3947.5|3947|4485
1631085020000|2021-09-08 07:10:20|3949|3947.5|3951|3949|3951.5|3950|3949|3947.5|1172
1631085030000|2021-09-08 07:10:30|3950.5||3951||3951||3950.5||8
1631085040000|2021-09-08 07:10:40|3950.5|3949.5|3950.5|3949.5|3952.5|3951|3950.5|3949.5|3916
1631085050000|2021-09-08 07:10:50|3950|3949|3949|3948.5|3951.5|3950|3948|3947.5|4242
1631085060000|2021-09-08 07:11:00|3949.5|3949|3949|3947.5|3951|3949.5|3949|3947.5|1051
1631085070000|2021-09-08 07:11:10|3949.5|3947|3950.5|3948.5|3950.5|3949.5|3948.5|3947|151
1631085080000|2021-09-08 07:11:20|3951|3949|3951.5|3950.5|3952.5|3951.5|3951|3949|1834
1631085090000|2021-09-08 07:11:30|3951|3950|3952|3950.5|3952.5|3951|3950|3949|4488
1631085100000|2021-09-08 07:11:40|3951.5|3951|3953.5|3952|3953.5|3952|3951.5|3951|536
1631085110000|2021-09-08 07:11:50|3954|3952.5|3953|3952|3954|3953|3953|3952|1243
1631085120000|2021-09-08 07:12:00|3953.5|3951.5|3951.5|3950.5|3953.5|3952|3950.5|3948.5|4008
1631085130000|2021-09-08 07:12:10|3952|3950|3952|3951|3952|3951.5|3951|3950|1558
1631085140000|2021-09-08 07:12:20|3951.5|3950.5|3952|3950.5|3952|3951|3951|3950|99
1631085150000|2021-09-08 07:12:30|3951.5|3950|3949.5|3948.5|3952|3950.5|3949|3948.5|2502
1631085160000|2021-09-08 07:12:40|3950|3949|3950|3949|3950|3949|3949.5|3949|787
1631085170000|2021-09-08 07:12:50|3951|3949.5|3950.5|3949|3951.5|3950|3950|3949|179
1631085180000|2021-09-08 07:13:00|3950|3948.5|3950|3948.5|3950.5|3949|3948.5|3947.5|2794
1631085190000|2021-09-08 07:13:10||3948||3948||3948.5||3948|566
1631085200000|2021-09-08 07:13:20|3949.5|3948.5|3948.5|3947|3949.5|3948.5|3948|3947|1162
1631085210000|2021-09-08 07:13:30|3949|3947.5|3951|3949.5|3951|3949.5|3949|3947.5|1247
1631085220000|2021-09-08 07:13:40|3950.5|3950|3950|3948.5|3951.5|3950|3949|3948|1361
1631085230000|2021-09-08 07:13:50|3949.5|3948|3949.5|3948.5|3949.5|3948.5|3948.5|3948|1186
1631085240000|2021-09-08 07:14:00|3950|3948|3949.5|3948.5|3950|3948.5|3949|3948|406
1631085250000|2021-09-08 07:14:10||3948||3948.5||3948.5||3948|1
1631085260000|2021-09-08 07:14:20|3950|3948|3947.5|3945.5|3950.5|3948|3947|3945.5|4778
1631085270000|2021-09-08 07:14:30|3947|3946|3945.5|3945|3947.5|3946|3945.5|3944.5|1069
1631085280000|2021-09-08 07:14:40|3946|3944.5|3947|3945.5|3947|3945.5|3945|3943.5|1268
1631085290000|2021-09-08 07:14:50|3947.5|3946|3948.5|3946.5|3948.5|3947|3947.5|3946|748
1631085300000|2021-09-08 07:15:00|3948|3945.5|3948|3946.5|3948|3946.5|3947|3945.5|631
1631085310000|2021-09-08 07:15:10|3947|3946|3947.5|3946.5|3947.5|3946.5|3946|3945.5|2095
1631085320000|2021-09-08 07:15:20|3947|3947|3949|3948|3949|3948|3947|3946.5|1037
1631085330000|2021-09-08 07:15:30|3948.5|3947.5|3949|3948.5|3949|3948.5|3948|3947|439
1631085340000|2021-09-08 07:15:40|3948.5|3948|3949|3948.5|3949|3948.5|3948|3947|1112
1631085350000|2021-09-08 07:15:50|3948.5|3948|3947.5|3946.5|3949|3948|3947|3946.5|1621
1631085360000|2021-09-08 07:16:00|3948|3947|3949|3948|3949|3948|3948|3947|1346
1631085370000|2021-09-08 07:16:10|3949.5|3948.5|3949.5|3948|3950.5|3949|3949|3948|987
1631085380000|2021-09-08 07:16:20|3949|3948.5|3950.5|3949|3950.5|3949|3949|3948.5|552
1631085390000|2021-09-08 07:16:30|3950|3948.5|3951|3950|3952|3950.5|3949.5|3948.5|1870
1631085400000|2021-09-08 07:16:40|3951.5|3950.5|3951.5|3950.5|3952|3950.5|3950.5|3950|1907
1631085410000|2021-09-08 07:16:50|3952|3951|3953.5|3952|3953.5|3952|3952|3951|447
1631085420000|2021-09-08 07:17:00|3954|3952.5|3953.5|3952.5|3954|3953|3953|3952.5|2269
1631085430000|2021-09-08 07:17:10|3953|3952|3953.5|3952.5|3953.5|3952.5|3952.5|3952|2669
1631085440000|2021-09-08 07:17:20|3954|3953|3954.5|3953.5|3954.5|3953.5|3954|3952.5|465
1631085450000|2021-09-08 07:17:30|3954|3953|3954.5|3953.5|3954.5|3953.5|3953.5|3952.5|355
1631085460000|2021-09-08 07:17:40|3954|3952.5|3952.5|3951.5|3954|3953.5|3952|3951|5912
1631085470000|2021-09-08 07:17:50|3953|3952|3953|3952|3953.5|3952.5|3952|3951.5|2787
1631085480000|2021-09-08 07:18:00|3952.5|3951.5|3953|3951.5|3953.5|3952|3952|3951.5|2080
1631085490000|2021-09-08 07:18:10|3953.5|3952|3953.5|3953|3954.5|3953.5|3953|3952|1755
1631085500000|2021-09-08 07:18:20|3954|3954|3954.5|3953.5|3955|3954.5|3954|3953.5|647
1631085510000|2021-09-08 07:18:30|3954||3954.5||3954.5||3954||0
1631085520000|2021-09-08 07:18:40|3954|3954|3955|3954.5|3956.5|3956|3954|3954|1091
1631085530000|2021-09-08 07:18:50|3955.5|3954|3955.5|3954.5|3956|3955|3954.5|3954|445
1631085540000|2021-09-08 07:19:00|3955|3955|3956|3954.5|3956|3955|3955|3954.5|1023
1631085550000|2021-09-08 07:19:10|3955.5|3955|3956|3955|3956.5|3955.5|3955.5|3954.5|2
1631085560000|2021-09-08 07:19:20|3956.5|3955.5|3957.5|3956.5|3957.5|3956.5|3956.5|3955.5|220
1631085570000|2021-09-08 07:19:30|3958|3957|3957.5|3956.5|3958|3957|3957|3956.5|188
1631085580000|2021-09-08 07:19:40|3957|3956|3956.5|3955.5|3957.5|3956.5|3955.5|3954.5|9321
1631085590000|2021-09-08 07:19:50|3957|3956|3957|3955.5|3957|3956|3956|3955|1171
1631085600000|2021-09-08 07:20:00|3956.5|3955|3956|3954|3956.5|3955.5|3955|3954|2952
1631085610000|2021-09-08 07:20:10|3955.5|3954.5|3956.5|3955|3957|3956|3955|3954.5|2130
1631085620000|2021-09-08 07:20:20|3956|3955.5|3951|3950.5|3956|3955.5|3951|3950|3827
1631085630000|2021-09-08 07:20:30|3951.5|3950|3952.5|3951|3953|3952|3951.5|3950|2216
1631085640000|2021-09-08 07:20:40|3952|3950.5|3951.5|3950|3952|3950.5|3950|3949|3865
1631085650000|2021-09-08 07:20:50|3951|3950.5|3950|3949|3951.5|3951|3949.5|3949|1874
1631085660000|2021-09-08 07:21:00|3949.5|3948.5|3951.5|3950|3951.5|3950|3948.5|3947.5|3206
1631085670000|2021-09-08 07:21:10|3951|3949.5|3951.5|3950.5|3951.5|3950.5|3950.5|3949|634
1631085680000|2021-09-08 07:21:20|3952|3951|3952|3951|3952|3951|3951.5|3951|921
1631085690000|2021-09-08 07:21:30|3952.5|3951.5|3952.5|3951.5|3952.5|3951.5|3952.5|3951.5|133
1631085700000|2021-09-08 07:21:40|3953|3952|3954|3952.5|3954|3952.5|3953|3951.5|637
1631085710000|2021-09-08 07:21:50|3954.5|3953|3955.5|3954.5|3955.5|3954.5|3954.5|3953|101
1631085720000|2021-09-08 07:22:00|3954.5|3954|3952.5|3951.5|3955|3954|3952|3951.5|4634
1631085730000|2021-09-08 07:22:10|3953|3952|3952.5|3951.5|3953.5|3952.5|3952.5|3951.5|748
1631085740000|2021-09-08 07:22:20|3953|3952|3952.5|3950.5|3953|3952|3951.5|3950.5|1985
1631085750000|2021-09-08 07:22:30|3952|3951.5|3952|3951|3952.5|3951.5|3951.5|3950.5|615
1631085760000|2021-09-08 07:22:40|3952.5|3951.5|3952|3950.5|3952.5|3952|3951.5|3950.5|499
1631085770000|2021-09-08 07:22:50|3952.5|3951|3952|3951|3952.5|3951.5|3951.5|3950.5|466
1631085780000|2021-09-08 07:23:00|3952.5|3951.5|3951.5|3950.5|3952.5|3951.5|3951.5|3950.5|57
1631085790000|2021-09-08 07:23:10|||||||||250
1631085800000|2021-09-08 07:23:20|3951|3949.5|3951|3950|3951.5|3950.5|3950.5|3949.5|6813
1631085810000|2021-09-08 07:23:30|3951.5|3950.5|3951.5|3950.5|3951.5|3950.5|3951.5|3950|826
1631085820000|2021-09-08 07:23:40|3951|3950|3952.5|3951|3952.5|3951|3951|3950|668
1631085830000|2021-09-08 07:23:50|3953|3951.5|3953.5|3952.5|3953.5|3952.5|3953|3951.5|47
1631085840000|2021-09-08 07:24:00|3954|3953|3952.5|3951.5|3955.5|3954|3952|3951.5|1818
1631085850000|2021-09-08 07:24:10|3953|3952|3952.5|3951.5|3953|3952|3952.5|3951.5|42
1631085860000|2021-09-08 07:24:20|3953|3952|3953|3952|3953|3952|3953|3951.5|454
1631085870000|2021-09-08 07:24:30|3954|3952.5|3953|3952|3954|3953|3953|3952|185
1631085880000|2021-09-08 07:24:40|3953.5|3952.5|3955.5|3954|3955.5|3954|3953|3952.5|1234
1631085890000|2021-09-08 07:24:50|3956|3953.5|3955|3954|3956|3954|3954.5|3953.5|3440
1631085900000|2021-09-08 07:25:00|3954.5|3954.5|3954.5|3954|3956|3955|3954.5|3954|1159
1631085910000|2021-09-08 07:25:10|3954|3953.5|3954.5|3953.5|3954.5|3954|3954|3953.5|656
1631085920000|2021-09-08 07:25:20|3955|3954|3955|3953.5|3955.5|3954|3954|3953.5|521
1631085930000|2021-09-08 07:25:30|3955.5|3954|3954|3953|3955.5|3954.5|3953.5|3953|3796
1631085940000|2021-09-08 07:25:40|3953.5|3952.5|3954.5|3953.5|3954.5|3953.5|3953.5|3952.5|489
1631085950000|2021-09-08 07:25:50|3954|3954|3955|3953.5|3955|3954.5|3954|3953.5|1547
1631085960000|2021-09-08 07:26:00|3954.5|3954.5|3955|3953.5|3956|3954.5|3954.5|3953.5|1432
1631085970000|2021-09-08 07:26:10|3955.5||3955||3955.5||3955||239
1631085980000|2021-09-08 07:26:20|3955.5|3954|3955.5|3954.5|3955.5|3954.5|3955|3954|1
1631085990000|2021-09-08 07:26:30|3955|3955|3955.5|3955|3955.5|3955|3955|3955|150
1631086000000|2021-09-08 07:26:40|3956|3955.5|3957|3956|3957.5|3956|3955.5|3955|1572
1631086010000|2021-09-08 07:26:50|3956.5|3955.5|3956.5|3955.5|3957.5|3956|3956.5|3955.5|88
1631086020000|2021-09-08 07:27:00|3957|3956|3957|3955.5|3957|3956|3956|3955.5|276
1631086030000|2021-09-08 07:27:10|3956.5|3955|3958.5|3957|3958.5|3957|3956|3955|1363
1631086040000|2021-09-08 07:27:20|3958|3956.5|3957|3956|3958.5|3957|3956.5|3956|1935
1631086050000|2021-09-08 07:27:30|3956.5|3956.5|3957|3956|3957.5|3956.5|3956.5|3956|843
1631086060000|2021-09-08 07:27:40|3956.5|3956.5|3956.5|3956|3957|3956.5|3956.5|3956|1996
1631086070000|2021-09-08 07:27:50|3957|3956.5|3958|3956.5|3958|3956.5|3956.5|3956.5|1114
1631086080000|2021-09-08 07:28:00|3958.5|3957|3958|3957|3959|3957.5|3957|3956.5|1530
1631086090000|2021-09-08 07:28:10|3958.5|3957.5|3960|3958.5|3960|3958.5|3958.5|3957.5|2149
1631086100000|2021-09-08 07:28:20|3959.5|3959|3960|3959|3960|3959|3959.5|3959|146
1631086110000|2021-09-08 07:28:30|3960.5|3959.5|3959.5|3959|3960.5|3959.5|3959.5|3959|592
1631086120000|2021-09-08 07:28:40|3960|3959.5|3960|3959.5|3960.5|3960|3959.5|3959|873
1631086130000|2021-09-08 07:28:50|3960.5|3960|3961|3960|3961.5|3960.5|3960.5|3959.5|1105
1631086140000|2021-09-08 07:29:00|3960.5|3959.5|3960|3959|3960.5|3960|3960|3959|3192
1631086150000|2021-09-08 07:29:10|3959.5|3958.5|3960|3958.5|3960|3959.5|3959|3958.5|2920
1631086160000|2021-09-08 07:29:20|3960.5|3959|3960|3959|3961|3959.5|3959.5|3959|988
1631086170000|2021-09-08 07:29:30|3959.5|3958.5|3959|3958|3960|3959|3958.5|3957.5|3197
1631086180000|2021-09-08 07:29:40|3958.5|3957.5|3957.5|3956.5|3958.5|3957.5|3957.5|3956.5|728
1631086190000|2021-09-08 07:29:50|3958|3957|3958.5|3957.5|3958.5|3958|3958|3957|894
1631086200000|2021-09-08 07:30:00|3958|3957|3956.5|3956|3958|3957|3956.5|3955.5|2005
1631086210000|2021-09-08 07:30:10|3956|3955.5|3956|3955.5|3956.5|3955.5|3956|3955|685
1631086220000|2021-09-08 07:30:20|3955.5|3955|3955|3954|3956|3955|3955|3953|631
1631086230000|2021-09-08 07:30:30|3954.5|3953.5|3953.5|3952|3954.5|3954|3953|3951.5|1593
1631086240000|2021-09-08 07:30:40|3953||3953||3953.5||3953||0
1631086250000|2021-09-08 07:30:50|3953.5|3952.5|3955.5|3954.5|3955.5|3954.5|3953.5|3952.5|1162
1631086260000|2021-09-08 07:31:00|3956|3955|3955|3954|3956.5|3955.5|3955|3954|1215
1631086270000|2021-09-08 07:31:10|3954.5|3953.5|3954|3953|3955|3954|3953.5|3952|1527
1631086280000|2021-09-08 07:31:20|3953.5|3952.5|3953.5|3952.5|3953.5|3952.5|3953|3952.5|1330
1631086290000|2021-09-08 07:31:30|3953|3952|3952.5|3951.5|3953.5|3952.5|3952|3950.5|2795
1631086300000|2021-09-08 07:31:40|3953|3951|3953.5|3952.5|3954|3953|3953|3951|427
1631086310000|2021-09-08 07:31:50|3953|3952|3953|3952|3953.5|3952.5|3952.5|3952|1027
1631086320000|2021-09-08 07:32:00|3953.5||3953||3953.5||3952.5||478
1631086330000|2021-09-08 07:32:10|3952.5|3952.5|3954|3953.5|3954.5|3953.5|3952.5|3952.5|784
1631086340000|2021-09-08 07:32:20|3953.5|3953|3954|3953.5|3954.5|3953.5|3953.5|3953|354
1631086350000|2021-09-08 07:32:30|3954.5||3954||3954.5||3954||131
1631086360000|2021-09-08 07:32:40|3954.5|3954|3954.5|3954|3955.5|3954.5|3954|3953.5|1197
1631086370000|2021-09-08 07:32:50|3955|3954.5|3956|3955|3957|3955|3955|3954.5|710
1631086380000|2021-09-08 07:33:00|3956.5||3956.5||3956.5||3956.5||88
1631086390000|2021-09-08 07:33:10|3957|3955.5|3957.5|3957|3958|3957|3957|3955.5|562
1631086400000|2021-09-08 07:33:20|3958|3956.5|3958|3957|3958|3957.5|3956.5|3956|747
1631086410000|2021-09-08 07:33:30|3957.5|3956.5|3957|3956.5|3958|3957|3956.5|3956|2619
1631086420000|2021-09-08 07:33:40|3957.5|3956|3957|3956|3957.5|3956|3957|3956|511
1631086430000|2021-09-08 07:33:50|3957.5|3956.5|3958|3957|3958|3957|3956.5|3956.5|1624
1631086440000|2021-09-08 07:34:00|3958.5|3956.5|3957.5|3956|3958.5|3958|3957|3956|787
1631086450000|2021-09-08 07:34:10|3958|3956.5|3956.5|3955|3958|3956.5|3956|3955|2057
1631086460000|2021-09-08 07:34:20|3957|3955.5|3956.5|3956|3957|3956|3956|3955.5|0
1631086470000|2021-09-08 07:34:30|3956|3955.5|3957|3956|3957|3956|3956|3955.5|535
1631086480000|2021-09-08 07:34:40|3956.5|3955.5|3956.5|3955.5|3957|3956|3956|3955.5|919
1631086490000|2021-09-08 07:34:50|3957|3956|3957|3956|3957|3956|3956|3955.5|240
1631086500000|2021-09-08 07:35:00|3957.5|3955.5|3956.5|3955|3957.5|3955.5|3956|3955|985
1631086510000|2021-09-08 07:35:10|3956|3955.5|3956.5|3955|3956.5|3956|3956|3955|339
1631086520000|2021-09-08 07:35:20|3957|3956|3957|3955.5|3957.5|3956|3956|3955|813
1631086530000|2021-09-08 07:35:30|3956.5|3955|3956.5|3955|3957|3955|3956|3955|1559
1631086540000|2021-09-08 07:35:40|3957|3955.5|3956.5|3956|3957|3956|3956.5|3955.5|92
1631086550000|2021-09-08 07:35:50|3957|3956.5|3957|3956|3958|3957|3957|3955.5|466
1631086560000|2021-09-08 07:36:00|3957.5||3957||3957.5||3957||2
1631086570000|2021-09-08 07:36:10|3957.5||3957||3957.5||3957||663
1631086580000|2021-09-08 07:36:20|3957.5|3956.5|3958.5|3957.5|3958.5|3957.5|3957|3956.5|619
1631086590000|2021-09-08 07:36:30|3958|3958|3959|3958|3959.5|3958|3957.5|3957|4194
1631086600000|2021-09-08 07:36:40|3959.5||3959.5||3959.5||3958.5||500
1631086610000|2021-09-08 07:36:50|3959|3958.5|3959.5|3958.5|3959.5|3958.5|3959|3958.5|150
1631086620000|2021-09-08 07:37:00|3959|3959|3961|3959.5|3961|3960|3959|3959|3778
1631086630000|2021-09-08 07:37:10|3960.5|3960|3961.5|3960.5|3961.5|3960.5|3960.5|3960|946
1631086640000|2021-09-08 07:37:20|3962|3961|3962|3961.5|3962.5|3961.5|3962|3960.5|2033
1631086650000|2021-09-08 07:37:30|3961.5|3961|3961|3960|3962|3961.5|3960.5|3959.5|5901
1631086660000|2021-09-08 07:37:40|3960.5|3959.5|3960.5|3959.5|3961|3960|3960|3959|3458
1631086670000|2021-09-08 07:37:50|3961|3960|3961|3960|3961.5|3960.5|3961|3960|1877
1631086680000|2021-09-08 07:38:00|3961.5|3960.5|3961.5|3960.5|3961.5|3960.5|3961.5|3960.5|8188
1631086690000|2021-09-08 07:38:10|3962|3961|3962.5|3961|3962.5|3961.5|3962|3961|1791
1631086700000|2021-09-08 07:38:20|3962|3961.5|3962.5|3962|3962.5|3962|3962|3961|2994
1631086710000|2021-09-08 07:38:30|3963|3962.5|3964|3963.5|3964|3963.5|3963|3962|1507
1631086720000|2021-09-08 07:38:40|3963.5|3963|3964|3963|3964|3963|3963|3962.5|507
1631086730000|2021-09-08 07:38:50|3964.5|3962.5|3965.5|3964.5|3966.5|3965.5|3964.5|3962.5|3584
1631086740000|2021-09-08 07:39:00|3965|3964|3966|3965|3967|3965.5|3965|3964|3796
1631086750000|2021-09-08 07:39:10|3965|3964.5|3964.5|3963.5|3965.5|3964.5|3964|3963.5|6566
1631086760000|2021-09-08 07:39:20|3964|3963|3962|3960.5|3964.5|3963.5|3962|3960.5|5174
1631086770000|2021-09-08 07:39:30|3961.5|3960|3961.5|3960.5|3962|3961|3961.5|3960|570
1631086780000|2021-09-08 07:39:40|3961|3960|3961|3960|3961|3960.5|3960.5|3959.5|833
1631086790000|2021-09-08 07:39:50|3960.5|3959.5|3961|3960|3961|3960|3960.5|3959.5|354
1631086800000|2021-09-08 07:40:00|3960.5|3960.5|3961.5|3960|3962|3961|3960.5|3960|3167
1631086810000|2021-09-08 07:40:10|3961|3959.5|3960|3959|3961.5|3959.5|3960|3959|3155
1631086820000|2021-09-08 07:40:20|||||||||97
1631086830000|2021-09-08 07:40:30|3959.5|3958.5|3959.5|3958|3960.5|3958.5|3959|3958|2512
1631086840000|2021-09-08 07:40:40|3960|3958.5|3961.5|3961|3961.5|3961|3960|3958.5|2353
1631086850000|2021-09-08 07:40:50|3961|3960.5|3961.5|3960.5|3961.5|3961|3961|3960|266
1631086860000|2021-09-08 07:41:00|3961|3960|3961|3959.5|3961|3960.5|3960|3959.5|3412
1631086870000|2021-09-08 07:41:10|3960.5|3959|3960|3959.5|3961|3959.5|3959.5|3959|1114
1631086880000|2021-09-08 07:41:20|3959.5|3959|3959|3958|3960|3959.5|3958.5|3958|2264
1631086890000|2021-09-08 07:41:30|3958.5|3957.5|3959|3958|3959|3958|3958|3957|942
1631086900000|2021-09-08 07:41:40|3958.5|3957.5|3959|3958|3959|3958|3958.5|3957.5|151
1631086920000|2021-09-08 07:42:00|3959.5|3958.5|3961|3960|3961|3960|3959.5|3958.5|2638
1631086930000|2021-09-08 07:42:10|3960.5|3959.5|3960.5|3959.5|3961|3960|3960|3959.5|632
1631086950000|2021-09-08 07:42:30|3961|3960|3959.5|3959|3961.5|3960.5|3959.5|3959|2374
1631086960000|2021-09-08 07:42:40|3960|3959.5|3960.5|3959|3960.5|3959.5|3960|3959|175
1631086970000|2021-09-08 07:42:50|3960||3960||3960||3960||0
1631086980000|2021-09-08 07:43:00|3960.5|3959.5|3960.5|3959.5|3960.5|3960|3959.5|3959|5637
1631086990000|2021-09-08 07:43:10|3961|3959|3961|3960|3961|3960|3961|3959|401
1631087000000|2021-09-08 07:43:20|3960.5|3960.5|3961|3960|3961.5|3960.5|3960.5|3960|1194
1631087010000|2021-09-08 07:43:30|3960.5|3959.5|3961|3960|3961|3960|3960.5|3959.5|362
1631087020000|2021-09-08 07:43:40|3961.5||3961.5||3961.5||3961.5||0
1631087030000|2021-09-08 07:43:50|3962|3960.5|3962|3961|3962|3961|3962|3960.5|677
1631087040000|2021-09-08 07:44:00|3961.5|3960.5|3961.5|3960.5|3961.5|3960.5|3961.5|3960.5|1673
1631087050000|2021-09-08 07:44:10|3962|3961|3962|3961|3962|3961|3961.5|3960.5|169
1631087060000|2021-09-08 07:44:20|3961.5||3961.5||3961.5||3961.5||569
1631087070000|2021-09-08 07:44:30|3962|3961.5|3962|3961|3962|3961.5|3962|3961|648
1631087080000|2021-09-08 07:44:40|3962.5|3961.5|3963|3962|3963|3962.5|3962.5|3961.5|147
1631087090000|2021-09-08 07:44:50|3962.5|3961.5|3963|3962|3963|3962.5|3962|3961.5|1087
1631087100000|2021-09-08 07:45:00|3962.5|3961.5|3961.5|3960.5|3963|3962|3961.5|3960.5|6796
1631087110000|2021-09-08 07:45:10|3961|3961|3961.5|3960.5|3961.5|3961|3961|3960.5|1022
1631087120000|2021-09-08 07:45:20|3961|3960|3960.5|3959|3961|3960.5|3960.5|3959|1781
1631087130000|2021-09-08 07:45:30|3960|3958.5|3960.5|3960|3960.5|3960|3959|3958.5|2850
1631087140000|2021-09-08 07:45:40||3959.5||3959||3960||3959|393
1631087150000|2021-09-08 07:45:50|3961|3959.5|3961|3959.5|3961|3960|3960|3959|495
1631087160000|2021-09-08 07:46:00|3960.5|3959|3960.5|3959.5|3961|3959.5|3959.5|3958.5|2934
1631087170000|2021-09-08 07:46:10|3961|3960|3960|3959|3961|3960|3959|3958.5|2916
1631087180000|2021-09-08 07:46:20|3959.5|3958.5|3958.5|3957.5|3959.5|3958.5|3958|3957|3529
1631087190000|2021-09-08 07:46:30|3959|3958|3960.5|3959|3960.5|3959.5|3959|3958|2473
1631087200000|2021-09-08 07:46:40|3961|3959.5|3962|3961.5|3963|3962|3961|3959|6460
1631087210000|2021-09-08 07:46:50|3962.5|3962|3962.5|3961.5|3963|3962|3962|3961.5|1044
1631087220000|2021-09-08 07:47:00|3962|3961|3962.5|3961|3962.5|3961.5|3961.5|3961|2097
1631087230000|2021-09-08 07:47:10|3962|3961.5|3961|3960.5|3962|3961.5|3961|3960.5|3695
1631087240000|2021-09-08 07:47:20|3960.5|3960|3960|3959|3961|3960.5|3959.5|3959|3610
1631087260000|2021-09-08 07:47:40|3960.5|3959.5|3961|3960|3961|3960|3960|3959|882
1631087270000|2021-09-08 07:47:50|3960.5|3959.5|3960.5|3960|3961|3960|3960.5|3959.5|135
1631087280000|2021-09-08 07:48:00|3960|3959.5|3960.5|3959.5|3960.5|3960|3959.5|3959|3008
1631087290000|2021-09-08 07:48:10|3961|3960|3961.5|3960.5|3962|3960.5|3961|3960|1719
1631087300000|2021-09-08 07:48:20|3962|3961|3962|3961|3962.5|3961.5|3962|3961|43
1631087310000|2021-09-08 07:48:30|3962.5||3962.5||3962.5||3962.5||1
1631087320000|2021-09-08 07:48:40|3962|3961.5|3961.5|3960.5|3962.5|3961.5|3961|3960.5|2336
1631087330000|2021-09-08 07:48:50|3961|3960|3960.5|3959.5|3961|3960|3960.5|3959.5|1549
1631087340000|2021-09-08 07:49:00|3960|3959|3958|3957|3960|3959|3957.5|3956.5|3996
1631087350000|2021-09-08 07:49:10|3957.5|3956.5|3957|3956|3958|3957|3956.5|3955.5|2666
1631087360000|2021-09-08 07:49:20|3956.5|3955.5|3957|3956|3957.5|3956.5|3956.5|3955.5|2488
1631087370000|2021-09-08 07:49:30|3956.5|3956.5|3957|3956|3957|3956.5|3956.5|3956|341
1631087380000|2021-09-08 07:49:40|3957.5||3957.5||3957.5||3957.5||22
1631087400000|2021-09-08 07:50:00|3958|3956.5|3958|3957.5|3959|3957.5|3958|3956.5|584
1631087410000|2021-09-08 07:50:10|3958.5|3957|3958.5|3958|3958.5|3958|3958.5|3957|1339
1631087420000|2021-09-08 07:50:20|3958|3957.5|3958|3957.5|3958|3957.5|3957.5|3956.5|2944
1631087430000|2021-09-08 07:50:30|||||||||96
1631087440000|2021-09-08 07:50:40|3957.5|3957|3958|3957|3958|3957.5|3957.5|3957|1397
1631087450000|2021-09-08 07:50:50|3957.5|3956.5|3958|3956.5|3958|3957|3956.5|3956|1324
1631087460000|2021-09-08 07:51:00|3957.5|3957|3957.5|3956.5|3958|3957.5|3957|3956.5|1720
1631087470000|2021-09-08 07:51:10|3957|3956|3957.5|3956.5|3957.5|3957|3957|3956|796
1631087480000|2021-09-08 07:51:20||3956||3956.5||3957||3956|553
1631087490000|2021-09-08 07:51:30|3957|3956|3957|3956|3957.5|3956.5|3957|3956|234
1631087500000|2021-09-08 07:51:40|3957.5|3956.5|3957|3956.5|3957.5|3956.5|3956.5|3956|2577
1631087510000|2021-09-08 07:51:50|3957.5|3957|3957.5|3956.5|3957.5|3957|3957|3956.5|178
1631087520000|2021-09-08 07:52:00|3957|3956|3955|3954|3957.5|3956|3954.5|3954|3900
1631087530000|2021-09-08 07:52:10|3954.5|3953.5|3955.5|3954|3955.5|3955|3954|3953|2200
1631087540000|2021-09-08 07:52:20|3955|3953.5|3955|3954|3955|3954|3954.5|3953.5|597
1631087550000|2021-09-08 07:52:30|3955.5|3954.5|3956|3955|3956.5|3955.5|3955.5|3954.5|3105
1631087560000|2021-09-08 07:52:40|3955.5|3954.5|3956|3955|3956|3955|3955.5|3954.5|65
1631087570000|2021-09-08 07:52:50|3955.5|3954.5|3953.5|3952.5|3955.5|3955|3953|3952.5|3200
1631087580000|2021-09-08 07:53:00|3954|3953|3954|3952.5|3954|3953.5|3953.5|3952.5|630
1631087590000|2021-09-08 07:53:10||3953||3953||3953.5||3953|0
1631087600000|2021-09-08 07:53:20|3953.5||3954||3954||3953.5||223
1631087610000|2021-09-08 07:53:30|3954.5|3953.5|3953.5|3952.5|3954.5|3954|3953|3952|5160
1631087620000|2021-09-08 07:53:40|3953|3952|3953.5|3952.5|3953.5|3952.5|3953|3952|1241
1631087640000|2021-09-08 07:54:00|3954|3953|3954.5|3953.5|3954.5|3954|3953.5|3953|1483
1631087650000|2021-09-08 07:54:10|3954|3954|3953.5|3953|3955|3954|3953.5|3952.5|3670
1631087660000|2021-09-08 07:54:20|||||||||96
1631087670000|2021-09-08 07:54:30|3953|3952.5|3953|3951.5|3953.5|3953|3952.5|3951.5|1361
1631087680000|2021-09-08 07:54:40|3952.5|3952|3952.5|3952|3952.5|3952|3952|3952|651
1631087690000|2021-09-08 07:54:50|3953|3951.5|3953|3952.5|3953.5|3952.5|3953|3951.5|1045
1631087700000|2021-09-08 07:55:00|3953.5|3952|3953|3952.5|3954|3953|3953|3952|2278
1631087710000|2021-09-08 07:55:10|3952.5|3952|3952|3951.5|3953.5|3952.5|3952|3951.5|1548
1631087720000|2021-09-08 07:55:20|3952.5|3952|3953|3952|3953|3952|3952|3952|571
1631087730000|2021-09-08 07:55:30|3952.5|3951.5|3952.5|3951.5|3952.5|3951.5|3952.5|3951.5|2
1631087740000|2021-09-08 07:55:40|3952|3951|3950.5|3949.5|3952|3951.5|3950|3949|3837
1631087750000|2021-09-08 07:55:50|3951|3950|3951|3950|3951|3950|3950|3949|450
1631087760000|2021-09-08 07:56:00|3950.5|3949.5|3951.5|3950|3951.5|3950|3950.5|3949.5|6
1631087770000|2021-09-08 07:56:10|3950.5||3951||3951||3950.5||89
1631087780000|2021-09-08 07:56:20|3950.5|3949.5|3950|3949|3950.5|3950|3949.5|3949|1323
1631087790000|2021-09-08 07:56:30|3950.5|3949.5|3950.5|3949|3950.5|3949.5|3950|3949|416
1631087800000|2021-09-08 07:56:40|3950|3949.5|3951|3950|3951|3950|3949.5|3949.5|958
1631087810000|2021-09-08 07:56:50|3950.5|3949.5|3950.5|3949.5|3951|3949.5|3950|3949.5|785
1631087820000|2021-09-08 07:57:00|3951|3950|3950|3949.5|3951|3950|3950|3949.5|392
1631087830000|2021-09-08 07:57:10|3950.5|3950|3951|3950|3951|3950|3950.5|3950|599
1631087840000|2021-09-08 07:57:20|3951.5|3950.5|3952|3951|3952|3951|3951.5|3950|372
1631087850000|2021-09-08 07:57:30|3952.5|3951.5|3952.5|3952|3953|3952|3952.5|3951.5|9
1631087860000|2021-09-08 07:57:40|3953|3952.5|3952.5|3951|3954|3953|3951.5|3951|2253
1631087870000|2021-09-08 07:57:50|3952|3951.5|3952.5|3951.5|3952.5|3951.5|3952|3951|384
1631087880000|2021-09-08 07:58:00|3952||3953||3953||3952||67
1631087890000|2021-09-08 07:58:10|3953.5|3952|3954|3953|3954.5|3953|3953.5|3952|351
1631087900000|2021-09-08 07:58:20|3953.5|3952.5|3953.5|3952|3954|3952.5|3953|3952|283
1631087910000|2021-09-08 07:58:30|3953||3953||3953||3953||0
1631087920000|2021-09-08 07:58:40|3953.5||3953.5||3953.5||3953.5||212
1631087930000|2021-09-08 07:58:50|3954|3952.5|3954.5|3953|3954.5|3953|3953.5|3952.5|319
1631087940000|2021-09-08 07:59:00|3953.5|3952.5|3954|3953|3954.5|3953|3953.5|3952|672
1631087950000|2021-09-08 07:59:10|3953.5|3952.5|3953.5|3952.5|3954|3953|3953|3952.5|573
1631087960000|2021-09-08 07:59:20|3953|3952|3954|3952.5|3954|3953|3952.5|3952|2487
1631087970000|2021-09-08 07:59:30|3953.5|3953|3954|3953|3954.5|3954|3953.5|3953|907
1631087980000|2021-09-08 07:59:40|3954.5||3954||3954.5||3954||3
1631087990000|2021-09-08 07:59:50|3954.5|3953.5|3954.5|3953.5|3954.5|3953.5|3954.5|3953|1
1631088000000|2021-09-08 08:00:00|3954|3954|3954|3953|3955.5|3954.5|3953.5|3953|1563
1631088010000|2021-09-08 08:00:10|3954.5|3953.5|3954.5|3953.5|3954.5|3954|3954|3953|399
1631088020000|2021-09-08 08:00:20|3954|3953|3954|3953|3954|3953.5|3953.5|3953|221
1631088030000|2021-09-08 08:00:30|3953.5|3953.5|3954|3953|3954|3953.5|3953.5|3953|173
1631088040000|2021-09-08 08:00:40|||||||||56
1631088050000|2021-09-08 08:00:50|3954.5|3952.5|3952|3951|3954.5|3953|3952|3951|5466
1631088060000|2021-09-08 08:01:00|3952.5|3951.5|3953.5|3952|3953.5|3953|3952.5|3951.5|2524
1631088070000|2021-09-08 08:01:10|3953|3951.5|3952.5|3951.5|3953|3951.5|3952.5|3951.5|132
1631088080000|2021-09-08 08:01:20|3953|3952|3953.5|3952.5|3953.5|3952.5|3953|3952|145
1631088090000|2021-09-08 08:01:30|3953|3952|3953|3952|3953|3952.5|3952.5|3952|1835
1631088100000|2021-09-08 08:01:40|3953.5|3952.5|3954|3953|3954|3953|3953.5|3952.5|37
1631088110000|2021-09-08 08:01:50|3953.5|3952.5|3954|3953|3954|3953|3953|3952.5|326
1631088120000|2021-09-08 08:02:00|3953.5|3952.5|3953.5|3952.5|3953.5|3953|3953|3952.5|388
1631088130000|2021-09-08 08:02:10|3954|3953|3954.5|3953.5|3954.5|3954|3953.5|3952.5|898
1631088140000|2021-09-08 08:02:20|3954|3953|3954|3953.5|3954|3953.5|3953.5|3953|213
1631088150000|2021-09-08 08:02:30|3953.5|3953|3954|3953|3954|3953|3953.5|3953|573
1631088160000|2021-09-08 08:02:40|3954.5|3953.5|3954.5|3953.5|3954.5|3953.5|3954.5|3953.5|216
1631088170000|2021-09-08 08:02:50|3955|3954|3955|3954|3955|3954|3954.5|3954|1759
1631088180000|2021-09-08 08:03:00|3955.5|3954.5|3955|3954.5|3955.5|3954.5|3955|3954.5|1551
1631088190000|2021-09-08 08:03:10|3954.5|3954|3955|3954|3955|3954|3954.5|3954|1169
1631088200000|2021-09-08 08:03:20|3955.5|3954.5|3955.5|3954.5|3955.5|3954.5|3955.5|3954.5|136
1631088210000|2021-09-08 08:03:30|3956|3955|3956.5|3955.5|3956.5|3955.5|3956|3955|1043
1631088220000|2021-09-08 08:03:40||3956||3955.5||3956||3955.5|137
1631088230000|2021-09-08 08:03:50|3957|3956|3958|3957|3958|3957|3957|3956|580
1631088240000|2021-09-08 08:04:00|3957.5|3956.5|3957.5|3956.5|3958|3957|3957|3956.5|2465
1631088250000|2021-09-08 08:04:10|3958|3957|3958|3957|3958|3957|3958|3957|659
1631088260000|2021-09-08 08:04:20|3957.5|3957.5|3959|3957.5|3959.5|3958|3957.5|3957|631
1631088270000|2021-09-08 08:04:30|3958.5|3958|3959|3958|3959|3958|3958.5|3958|83
1631088280000|2021-09-08 08:04:40|3959.5|3958.5|3959|3958.5|3959.5|3958.5|3959|3958|326
1631088290000|2021-09-08 08:04:50|3958.5|3958|3959|3958|3959|3958.5|3958.5|3958|646
1631088300000|2021-09-08 08:05:00|3958.5|3957.5|3959|3957.5|3959|3958|3957.5|3957|6997
1631088310000|2021-09-08 08:05:10|3958.5|3957|3958|3957|3958.5|3957.5|3957|3956.5|2623
1631088320000|2021-09-08 08:05:20|3958.5|3957.5|3959|3957.5|3959|3958|3957.5|3956.5|1055
1631088330000|2021-09-08 08:05:30|3958.5|3957|3958|3957|3959|3957|3958|3957|317
1631088340000|2021-09-08 08:05:40|3958.5|3957.5|3958.5|3958|3959|3958|3958|3957.5|3
1631088350000|2021-09-08 08:05:50|3958|3957.5|3957|3955.5|3958|3957.5|3956.5|3955.5|5572
1631088360000|2021-09-08 08:06:00|3957.5|3956|3957.5|3956.5|3958|3957|3957.5|3956|1002
1631088370000|2021-09-08 08:06:10|3957|3956|3956|3955|3957|3956.5|3955.5|3955|2324
1631088380000|2021-09-08 08:06:20|3956.5|3955.5|3957|3955.5|3957|3956|3956.5|3955|39
1631088390000|2021-09-08 08:06:30|||||||||252
1631088400000|2021-09-08 08:06:40|3957.5|3956|3958.5|3957.5|3958.5|3957.5|3957.5|3956|12
1631088410000|2021-09-08 08:06:50|3959||3958.5||3959||3958||547
1631088420000|2021-09-08 08:07:00|3958|3957|3957.5|3956|3958.5|3957|3957|3956|2640
1631088430000|2021-09-08 08:07:10|3957|3955.5|3957.5|3956|3957.5|3956.5|3956.5|3955.5|295
1631088440000|2021-09-08 08:07:20|3958|3956.5|3958|3957|3958|3957|3958|3956|235
1631088450000|2021-09-08 08:07:30|3957.5|3956.5|3957.5|3957|3958|3957|3957.5|3956.5|205
1631088460000|2021-09-08 08:07:40|3957|3956.5|3958|3957|3958|3957|3957|3956.5|2
1631088470000|2021-09-08 08:07:50|3958.5|3957.5|3958.5|3958|3958.5|3958|3958.5|3957.5|453
1631088480000|2021-09-08 08:08:00|3958|3957|3957.5|3957|3958|3957|3957|3956|2254
1631088490000|2021-09-08 08:08:10|3957|3956|3955.5|3954|3957.5|3956|3955.5|3954|1306
1631088500000|2021-09-08 08:08:20|3955|3954.5|3956|3955|3956|3955|3955|3954.5|614
1631088510000|2021-09-08 08:08:30|3955.5|3954.5|3955.5|3954|3956|3955.5|3955|3954|3835
1631088520000|2021-09-08 08:08:40|3955|3953.5|3954|3952.5|3955|3954.5|3953.5|3952.5|4647
1631088530000|2021-09-08 08:08:50|3953.5|3953|3953.5|3952|3953.5|3953|3952.5|3951.5|2070
1631088540000|2021-09-08 08:09:00|3953|3953|3954.5|3953.5|3954.5|3954|3953|3952.5|1658
1631088550000|2021-09-08 08:09:10|3954|3953|3955|3953.5|3955|3954|3953.5|3952.5|1193
1631088560000|2021-09-08 08:09:20|3954.5|3954|3956.5|3955.5|3957|3956|3954.5|3954|1266
1631088570000|2021-09-08 08:09:30|3956|3955|3956|3955.5|3956.5|3955.5|3955.5|3954.5|349
1631088580000|2021-09-08 08:09:40|3956.5||3956.5||3956.5||3956||101
1631088590000|2021-09-08 08:09:50|3957|3956|3956.5|3955.5|3957|3956|3956|3955.5|1936
1631088600000|2021-09-08 08:10:00|3956|3956|3955|3954.5|3956.5|3956|3955|3954.5|929
1631088610000|2021-09-08 08:10:10|3954.5|3954|3955.5|3954|3955.5|3954.5|3954.5|3954|1892
1631088620000|2021-09-08 08:10:20|3955||3955.5||3955.5||3955||0
1631088630000|2021-09-08 08:10:30|3955|3954.5|3957|3956|3957|3956.5|3955|3954|496
1631088640000|2021-09-08 08:10:40|3956.5|3956.5|3956.5|3955.5|3956.5|3956.5|3956.5|3955.5|703
1631088650000|2021-09-08 08:10:50|3957||3956||3957||3956||480
1631088660000|2021-09-08 08:11:00|3956.5|3956|3957|3956|3957|3956|3956.5|3955.5|587
1631088670000|2021-09-08 08:11:10|3956.5|3956.5|3956|3955.5|3957|3956.5|3956|3955|1918
1631088680000|2021-09-08 08:11:20|3956.5|3955|3955|3954|3956.5|3955.5|3955|3954|1900
1631088690000|2021-09-08 08:11:30|3954.5|3954.5|3956|3955|3956|3955|3954.5|3954.5|513
1631088700000|2021-09-08 08:11:40|3956.5|3954.5|3956|3955.5|3956.5|3955.5|3956|3954.5|550
1631088710000|2021-09-08 08:11:50|3956.5|3956|3957|3956|3957|3956.5|3956|3956|731
1631088720000|2021-09-08 08:12:00|3957.5|3956.5|3955.5|3955|3957.5|3957|3955|3954.5|2310
1631088730000|2021-09-08 08:12:10|3956|3955.5|3956|3955|3956.5|3955.5|3955.5|3955|754
1631088740000|2021-09-08 08:12:20|3955.5|3954.5|3956|3955|3956|3955|3955|3954.5|1393
1631088750000|2021-09-08 08:12:30|3955.5|3954.5|3955|3954|3956|3955|3955|3954|884
1631088760000|2021-09-08 08:12:40|3954.5|3953.5|3955|3953.5|3955|3954|3954|3953.5|1003
1631088770000|2021-09-08 08:12:50|3955.5|3954|3955|3954|3955.5|3954.5|3955|3954|1365
1631088780000|2021-09-08 08:13:00|3955.5|3954.5|3955|3954|3956|3955|3955|3954|848
1631088790000|2021-09-08 08:13:10|3955.5|3954.5|3955.5|3954.5|3955.5|3954.5|3955.5|3954.5|774
1631088800000|2021-09-08 08:13:20|3956|3955|3956|3955|3956|3955.5|3956|3955|87
1631088810000|2021-09-08 08:13:30|3955.5|3954.5|3955.5|3954.5|3955.5|3954.5|3955|3954.5|1075
1631088820000|2021-09-08 08:13:40||3955||3955||3955||3955|79
1631088830000|2021-09-08 08:13:50|3955|3954.5|3955.5|3955|3955.5|3955|3955|3954.5|918
1631088840000|2021-09-08 08:14:00|3955|3954.5|3955.5|3954.5|3955.5|3955|3954.5|3954|2593
1631088850000|2021-09-08 08:14:10|3955|3954|3955.5|3954.5|3955.5|3954.5|3955|3954|554
1631088860000|2021-09-08 08:14:20|3956|3955|3956|3955.5|3956|3955.5|3956|3955|2
1631088880000|2021-09-08 08:14:40|3955.5|3955|3956|3954.5|3956|3955|3955.5|3954.5|541
1631088900000|2021-09-08 08:15:00|3955.5|3955|3956|3955|3956.5|3955.5|3955.5|3954.5|4918
1631088920000|2021-09-08 08:15:20|3956.5|3956|3956.5|3955.5|3956.5|3956|3956.5|3955.5|97
1631088930000|2021-09-08 08:15:30|3957|3956|3958|3957.5|3958|3957.5|3957|3956|966
1631088940000|2021-09-08 08:15:40|3958.5||3958||3958.5||3958||205
1631088950000|2021-09-08 08:15:50|3958.5|3958|3958.5|3958|3959|3958|3958.5|3958|137
1631088960000|2021-09-08 08:16:00|3959|3957.5|3957.5|3957|3959|3957.5|3956.5|3956|3838
1631088970000|2021-09-08 08:16:10|3957|3956.5|3957|3956|3957|3956.5|3956.5|3956|402
1631088980000|2021-09-08 08:16:20|3957.5|3956.5|3956.5|3956|3957.5|3956.5|3956.5|3956|3
1631088990000|2021-09-08 08:16:30|3957||3957.5||3957.5||3957||25
1631089000000|2021-09-08 08:16:40|3958|3956.5|3959.5|3958.5|3959.5|3958.5|3958|3956.5|1172
1631089010000|2021-09-08 08:16:50|3959|3958|3958.5|3957|3959|3958|3958|3957|1170
1631089020000|2021-09-08 08:17:00|3958|3957.5|3958.5|3957|3958.5|3957.5|3958|3957|70
1631089030000|2021-09-08 08:17:10|3958||3958.5||3958.5||3958||0
1631089040000|2021-09-08 08:17:20|3958|3957.5|3958.5|3958|3958.5|3958|3957.5|3957|1654
1631089050000|2021-09-08 08:17:30|3958|3957.5|3958.5|3958|3958.5|3958|3958|3957.5|435
1631089060000|2021-09-08 08:17:40|3958|3957.5|3959.5|3958|3959.5|3958.5|3958|3957.5|940
1631089070000|2021-09-08 08:17:50|3959||3959||3959||3959||0
1631089080000|2021-09-08 08:18:00|3958.5|3958.5|3960.5|3959|3960.5|3959|3958.5|3958.5|1849
1631089090000|2021-09-08 08:18:10|3961|3959.5|3961|3959.5|3961.5|3960.5|3960.5|3959.5|1901
1631089100000|2021-09-08 08:18:20|3960.5|3960|3960.5|3959.5|3961|3960|3960.5|3959.5|4
1631089110000|2021-09-08 08:18:30|3960|3959|3960|3959.5|3960.5|3959.5|3959.5|3959|1732
1631089120000|2021-09-08 08:18:40||3959||3959.5||3959.5||3959|88
1631089130000|2021-09-08 08:18:50|3960.5|3960|3960|3959.5|3960.5|3960|3960|3959.5|300
1631089140000|2021-09-08 08:19:00|3960.5|3960|3961|3960.5|3961|3960.5|3960.5|3960|98
1631089150000|2021-09-08 08:19:10|3961.5|3960|3962|3961|3962|3961|3961.5|3960|666
1631089160000|2021-09-08 08:19:20|3961.5|3960.5|3962.5|3961.5|3962.5|3961.5|3961.5|3960.5|249
1631089170000|2021-09-08 08:19:30|3962|3961|3962.5|3961.5|3962.5|3961.5|3962|3961|13
1631089180000|2021-09-08 08:19:40|3963|3962|3963|3962|3963|3962|3963|3962|5
1631089190000|2021-09-08 08:19:50|3963.5|3962.5|3963.5|3962.5|3963.5|3962.5|3963.5|3962.5|2
1631089200000|2021-09-08 08:20:00|3964||3963.5||3964||3963.5||2
1631089210000|2021-09-08 08:20:10|3963|3962|3963.5|3962.5|3963.5|3963|3962.5|3961.5|7224
1631089220000|2021-09-08 08:20:20|3963|3962|3963|3961.5|3963|3962|3962.5|3961.5|866
1631089230000|2021-09-08 08:20:30|3963.5|3962.5|3964|3962.5|3964|3963|3963.5|3961.5|1499
1631089240000|2021-09-08 08:20:40|3963.5|3962|3963|3962|3964|3963|3962.5|3962|2237
1631089250000|2021-09-08 08:20:50|3963.5|3962.5|3965|3963.5|3965|3964|3963|3962|3830
1631089260000|2021-09-08 08:21:00|3964.5|3964|3965|3964|3965|3964|3964|3963.5|367
1631089270000|2021-09-08 08:21:10|3964.5|3963.5|3966|3965.5|3966|3965.5|3964|3963.5|680
1631089280000|2021-09-08 08:21:20|3965.5|3965|3965.5|3965|3965.5|3965|3965|3964|2129
1631089290000|2021-09-08 08:21:30|3965|3964.5|3965|3964|3965.5|3964.5|3964.5|3964|3403
1631089300000|2021-09-08 08:21:40||3964.5||3964.5||3964.5||3964|295
1631089310000|2021-09-08 08:21:50|3964.5|3964|3964.5|3963.5|3965|3964|3964.5|3963.5|2565
1631089320000|2021-09-08 08:22:00|3964|3964|3964.5|3963.5|3964.5|3964|3964|3963.5|1457
1631089330000|2021-09-08 08:22:10|3964|3964|3964.5|3964|3964.5|3964|3964|3964|650
1631089340000|2021-09-08 08:22:20||3963.5||3963.5||3964||3963.5|777
1631089350000|2021-09-08 08:22:30|3964|3963|3963.5|3962.5|3964.5|3963.5|3963|3962.5|3335
1631089360000|2021-09-08 08:22:40|3964|3963|3964|3963|3964|3963.5|3964|3963|35
1631089370000|2021-09-08 08:22:50|3964.5|3963.5|3965.5|3964|3965.5|3965|3964.5|3963.5|2036
1631089380000|2021-09-08 08:23:00|3965|3963.5|3965|3964|3965|3964|3964.5|3963.5|591
1631089390000|2021-09-08 08:23:10|3964.5|3963.5|3962.5|3961.5|3964.5|3964|3962.5|3961.5|2505
1631089400000|2021-09-08 08:23:20|3962|3962|3962.5|3961.5|3963|3962|3961.5|3961|3796
1631089410000|2021-09-08 08:23:30|3963|3962|3964|3963|3964|3963|3962.5|3961.5|877
1631089420000|2021-09-08 08:23:40||3962.5||3963||3963||3962.5|170
1631089430000|2021-09-08 08:23:50|3963.5||3964||3964||3963.5||0
1631089440000|2021-09-08 08:24:00|3963.5|3962.5|3963.5|3962.5|3964|3962.5|3963.5|3962.5|1155
1631089450000|2021-09-08 08:24:10|3964|3963|3964|3963|3964.5|3963.5|3964|3962.5|821
1631089460000|2021-09-08 08:24:20|3964.5|3963.5|3963|3962|3964.5|3963.5|3963|3962|1727
1631089470000|2021-09-08 08:24:30|3963.5|3962.5|3963|3962|3963.5|3963|3963|3962|218
1631089480000|2021-09-08 08:24:40|3963.5|3962.5|3963.5|3962.5|3964|3962.5|3963|3962.5|1510
1631089490000|2021-09-08 08:24:50|||||||||172
1631089500000|2021-09-08 08:25:00|3963|3962|3962.5|3962|3963|3962|3962|3961.5|1321
1631089510000|2021-09-08 08:25:10|3962|3961.5|3962|3960.5|3962|3961.5|3961.5|3960.5|823
1631089520000|2021-09-08 08:25:20|3962.5|3961|3961.5|3960.5|3962.5|3962|3960.5|3959.5|2390
1631089530000|2021-09-08 08:25:30|3962|3961|3962.5|3962|3963|3962|3962|3961|416
1631089540000|2021-09-08 08:25:40|3963||3963||3963||3962.5||0
1631089550000|2021-09-08 08:25:50|3962.5|3961.5|3961|3960.5|3962.5|3961.5|3961|3960.5|1673
1631089560000|2021-09-08 08:26:00|3960.5|3960|3960|3959|3961|3960|3960|3959|1555
1631089570000|2021-09-08 08:26:10|3960.5|3959.5|3962|3960.5|3962|3961|3960.5|3959.5|599
1631089580000|2021-09-08 08:26:20|3962.5|3961|3962|3961|3962.5|3961|3961.5|3960.5|150
1631089590000|2021-09-08 08:26:30|3962.5|3961.5|3962.5|3961.5|3962.5|3961.5|3962|3961.5|100
1631089600000|2021-09-08 08:26:40|3963|3962|3963.5|3962.5|3963.5|3962.5|3963|3962|1183
1631089610000|2021-09-08 08:26:50|3964|3963|3964.5|3963.5|3964.5|3964|3964|3963|438
1631089620000|2021-09-08 08:27:00|3964|3963|3963|3962|3964|3963|3963|3961.5|1369
1631089630000|2021-09-08 08:27:10|3963.5|3962.5|3964.5|3963|3964.5|3963|3963.5|3962.5|160
1631089640000|2021-09-08 08:27:20|3964|3963.5|3964.5|3963.5|3964.5|3963.5|3963.5|3962.5|2908
1631089650000|2021-09-08 08:27:30|3964|3963|3964|3963|3964|3963|3963.5|3962.5|1422
1631089660000|2021-09-08 08:27:40|3964.5|3962.5|3965|3964|3965|3964.5|3964.5|3962.5|94
1631089670000|2021-09-08 08:27:50|3964.5|3963.5|3963|3962.5|3964.5|3963.5|3963|3962.5|1232
1631089680000|2021-09-08 08:28:00|3963.5|3963|3963.5|3962.5|3963.5|3963|3963|3962.5|80
1631089690000|2021-09-08 08:28:10|3963||3963.5||3963.5||3963||131
1631089700000|2021-09-08 08:28:20|3963|3962|3962.5|3962|3963|3962.5|3962.5|3962|1282
1631089710000|2021-09-08 08:28:30|3962|3961.5|3963|3962|3963|3962|3961.5|3961|3856
1631089720000|2021-09-08 08:28:40|3962.5|3961.5|3962.5|3961.5|3962.5|3962|3962|3961.5|743
1631089730000|2021-09-08 08:28:50||3961||3961||3961||3961|0
1631089740000|2021-09-08 08:29:00|3962|3960.5|3962|3961|3962.5|3961|3961.5|3960.5|231
1631089750000|2021-09-08 08:29:10|3961.5|3960.5|3961.5|3960|3962|3960.5|3960|3959|2618
1631089760000|2021-09-08 08:29:20|3961|3959.5|3961.5|3960.5|3961.5|3960.5|3960.5|3959.5|261
1631089770000|2021-09-08 08:29:30|3961|3960|3959.5|3958.5|3961|3960.5|3959|3958|3295
1631089780000|2021-09-08 08:29:40|3959|3959|3959|3958|3959.5|3959|3958.5|3958|692
1631089790000|2021-09-08 08:29:50|3959.5|3958.5|3960.5|3959|3960.5|3959|3959.5|3958.5|229
1631089800000|2021-09-08 08:30:00|3960|3958.5|3960|3959|3960.5|3959|3959.5|3958.5|88
1631089810000|2021-09-08 08:30:10|3959.5|3958.5|3959.5|3959|3960|3959|3959.5|3958.5|270
1631089820000|2021-09-08 08:30:20|3960|3959.5|3960|3958.5|3960.5|3959.5|3959.5|3958.5|963
1631089830000|2021-09-08 08:30:30|3959.5|3959|3959|3958.5|3959.5|3959|3959|3958|573
1631089850000|2021-09-08 08:30:50|3958.5|3958|3958|3957|3958.5|3958|3957.5|3957|1392
1631089860000|2021-09-08 08:31:00|3958.5|3956.5|3957|3956.5|3958.5|3956.5|3956.5|3956|1644
1631089870000|2021-09-08 08:31:10|3957.5||3957.5||3957.5||3957.5||158
1631089880000|2021-09-08 08:31:20|3957||3957.5||3957.5||3957||163
1631089890000|2021-09-08 08:31:30|3957|3956|3956.5|3955.5|3957|3956|3955.5|3955|1310
1631089900000|2021-09-08 08:31:40|3957|3955|3956|3955.5|3957|3955.5|3955.5|3955|1321
1631089910000|2021-09-08 08:31:50|3956.5|3955|3956.5|3956|3957|3956.5|3956.5|3955|996
1631089920000|2021-09-08 08:32:00|3957|3956.5|3956.5|3955.5|3957.5|3957|3956.5|3955.5|2283
1631089930000|2021-09-08 08:32:10|3957|3956|3957|3956|3957|3956.5|3957|3956|0
1631089940000|2021-09-08 08:32:20|3956.5|3955.5|3957|3956|3957|3956|3956|3955.5|799
1631089950000|2021-09-08 08:32:30|3956.5|3956.5|3957|3956|3957|3956.5|3956.5|3956|116
1631089960000|2021-09-08 08:32:40|3956.5|3956.5|3957|3956|3957|3956.5|3956.5|3956|830
1631089970000|2021-09-08 08:32:50|3957.5|3956.5|3957.5|3956|3958|3956.5|3957|3956|1007
1631089980000|2021-09-08 08:33:00|3957|3956.5|3957.5|3956.5|3957.5|3956.5|3956.5|3956.5|4150
1631089990000|2021-09-08 08:33:10|3958|3957|3958|3957|3958|3957|3958|3957|565
1631090000000|2021-09-08 08:33:20|3957.5|3956.5|3957.5|3956.5|3957.5|3956.5|3957.5|3956.5|75
1631090010000|2021-09-08 08:33:30|3958|3957|3958|3957|3958|3957.5|3958|3957|1259
1631090030000|2021-09-08 08:33:50|3957.5|3957.5|3958|3957.5|3958.5|3957.5|3957.5|3957.5|2075
1631090040000|2021-09-08 08:34:00|3957.5|3957|3957.5|3957|3958|3957.5|3957.5|3957|1857
1631090050000|2021-09-08 08:34:10|3958|3957.5|3957.5|3956|3958|3957.5|3956|3955|1969
1631090060000|2021-09-08 08:34:20|3958|3956.5|3958|3957|3958.5|3958|3958|3956.5|458
1631090070000|2021-09-08 08:34:30|3957.5|3957.5|3958|3957|3958.5|3958|3957.5|3957|762
1631090080000|2021-09-08 08:34:40|3958.5|3957.5|3958|3957|3958.5|3957.5|3957.5|3956.5|86
1631090090000|2021-09-08 08:34:50|3958.5||3958.5||3958.5||3958||0
1631090100000|2021-09-08 08:35:00|3958||3957.5||3958||3957.5||6
1631090110000|2021-09-08 08:35:10|3957|3956.5|3957|3956|3958|3957|3957|3956|1765
1631090120000|2021-09-08 08:35:20|3956.5|3955.5|3955.5|3955|3956.5|3955.5|3955.5|3954.5|2767
1631090130000|2021-09-08 08:35:30|3956||3956||3956||3956||0
1631090140000|2021-09-08 08:35:40|3956.5|3955.5|3958|3957|3958|3957|3956.5|3955|945
1631090150000|2021-09-08 08:35:50|3957.5||3958||3958||3957.5||889
1631090160000|2021-09-08 08:36:00|3957.5|3956.5|3958|3957|3958|3957|3957.5|3956.5|88
1631090170000|2021-09-08 08:36:10|3958.5|3957.5|3958.5|3957.5|3958.5|3957.5|3958.5|3957.5|37
1631090180000|2021-09-08 08:36:20|3959|3958|3959|3958.5|3959.5|3958.5|3959|3958|390
1631090190000|2021-09-08 08:36:30|3959.5|3959|3960|3959|3960|3959|3959.5|3959|24
1631090200000|2021-09-08 08:36:40|3959.5|3958.5|3960|3959|3960|3959|3959.5|3958.5|1124
1631090210000|2021-09-08 08:36:50|3959.5|3958.5|3959|3957.5|3960|3958.5|3959|3957.5|3081
1631090220000|2021-09-08 08:37:00|3958.5|3958|3959|3958|3959|3958.5|3958|3957.5|799
1631090240000|2021-09-08 08:37:20|3958.5|3958.5|3959|3958.5|3959|3958.5|3958.5|3958|585
1631090250000|2021-09-08 08:37:30|3959.5|3958|3957.5|3956|3959.5|3958.5|3957|3956|2609
1631090270000|2021-09-08 08:37:50|3958|3956.5|3958.5|3957|3958.5|3957|3958|3956.5|62
1631090280000|2021-09-08 08:38:00|3959|3957.5|3961|3960|3961|3960|3959|3957|1514
1631090290000|2021-09-08 08:38:10|3960.5|3959|3960|3959|3960.5|3959.5|3959.5|3959|490
1631090300000|2021-09-08 08:38:20||3959.5||3959.5||3959.5||3959.5|0
1631090310000|2021-09-08 08:38:30|3959.5|3959|3960|3959|3960|3959.5|3959.5|3959|767
1631090330000|2021-09-08 08:38:50|3960.5|3959.5|3960|3959|3960.5|3959.5|3959.5|3959|611
1631090340000|2021-09-08 08:39:00|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|3959|3958.5|1969
1631090350000|2021-09-08 08:39:10|3960|3959|3960|3959|3960|3959.5|3959.5|3959|386
1631090360000|2021-09-08 08:39:20|3960.5|3959.5|3959.5|3959|3960.5|3959.5|3959.5|3958.5|1164
1631090370000|2021-09-08 08:39:30|3960||3960||3960||3959.5||1437
1631090380000|2021-09-08 08:39:40|3959.5|3958.5|3960|3958.5|3960|3959|3959.5|3958.5|1278
1631090390000|2021-09-08 08:39:50|3959.5|3959|3960|3959|3960|3959|3959.5|3959|168
1631090400000|2021-09-08 08:40:00|3960.5|3959.5|3959.5|3959|3960.5|3959.5|3959.5|3958.5|847
1631090410000|2021-09-08 08:40:10|3960|3958.5|3958.5|3957.5|3960|3958.5|3958|3957|1874
1631090420000|2021-09-08 08:40:20|3959|3958|3959|3958|3959|3958|3958.5|3958|2
1631090440000|2021-09-08 08:40:40|3958.5|3957.5|3957.5|3956.5|3958.5|3958|3957|3956.5|5669
1631090450000|2021-09-08 08:40:50|3957|3956|3956|3955|3957.5|3956|3955.5|3955|2513
1631090460000|2021-09-08 08:41:00|3955.5|3955.5|3957|3956|3957|3956|3955.5|3955|1099
1631090470000|2021-09-08 08:41:10|3956.5|3955.5|3956.5|3955.5|3956.5|3956|3956|3955|1293
1631090480000|2021-09-08 08:41:20|3956||3956.5||3956.5||3956||0
1631090490000|2021-09-08 08:41:30|3957|3956|3957.5|3956.5|3957.5|3956.5|3956.5|3956|1144
1631090500000|2021-09-08 08:41:40|3958|3957|3958.5|3957.5|3958.5|3957.5|3958|3957|0
1631090510000|2021-09-08 08:41:50|3958|3958|3958|3957|3958|3958|3958|3957|178
1631090520000|2021-09-08 08:42:00|3958.5|3957.5|3958.5|3957.5|3959|3958|3958.5|3957.5|251
1631090530000|2021-09-08 08:42:10|3958|3957|3958|3957|3958|3957|3957.5|3957|985
1631090540000|2021-09-08 08:42:20|3957.5|3956.5|3957|3956|3957.5|3957|3956.5|3956|3320
1631090550000|2021-09-08 08:42:30|3956.5||3957||3957||3956.5||2
1631090560000|2021-09-08 08:42:40|3957.5|3956.5|3957.5|3956.5|3958|3957|3957|3956|452
1631090570000|2021-09-08 08:42:50|3958|3957|3958.5|3958|3958.5|3958|3958|3956.5|398
1631090580000|2021-09-08 08:43:00|3959|3958.5|3959.5|3958.5|3959.5|3958.5|3959|3958|188
1631090590000|2021-09-08 08:43:10|3959|3958|3958|3957|3959.5|3958|3958|3957|2753
1631090600000|2021-09-08 08:43:20|3958.5|3957.5|3958.5|3957.5|3959|3958|3958.5|3957.5|2
1631090610000|2021-09-08 08:43:30|||||||||24
1631090620000|2021-09-08 08:43:40|3958|3957|3958.5|3957|3958.5|3957|3957.5|3957|159
1631090630000|2021-09-08 08:43:50|3958|3957.5|3958.5|3957.5|3958.5|3957.5|3957.5|3957.5|223
1631090640000|2021-09-08 08:44:00|3959|3958|3959|3958.5|3959|3958.5|3959|3958|0
1631090650000|2021-09-08 08:44:10|3959.5|3959|3960|3959|3960|3959|3959.5|3958.5|335
1631090660000|2021-09-08 08:44:20|3959.5|3958.5|3958|3957|3959.5|3959|3957.5|3956.5|3005
1631090670000|2021-09-08 08:44:30||3956.5||3957||3957||3956.5|194
1631090680000|2021-09-08 08:44:40|3958.5|3957.5|3959.5|3958|3959.5|3958|3958.5|3957.5|349
1631090690000|2021-09-08 08:44:50||3958.5||3959||3959||3958.5|68
1631090700000|2021-09-08 08:45:00|3960|3959.5|3960.5|3959.5|3961|3960|3960|3959|374
1631090710000|2021-09-08 08:45:10|3960|3959|3958.5|3957.5|3960|3959|3958.5|3957.5|802
1631090720000|2021-09-08 08:45:20|3958|3958|3960|3959|3960|3959|3958|3958|541
1631090730000|2021-09-08 08:45:30|3959.5|3958.5|3959|3958|3960|3958.5|3958.5|3958|830
1631090740000|2021-09-08 08:45:40|3958.5|3957.5|3959.5|3958|3959.5|3958|3958|3957.5|431
1631090750000|2021-09-08 08:45:50|3959|3958.5|3960|3958.5|3960|3958.5|3959|3958.5|0
1631090760000|2021-09-08 08:46:00|3959.5||3960||3960||3959.5||0
1631090770000|2021-09-08 08:46:10|3959.5|3959|3961|3959.5|3961|3960|3959.5|3959|173
1631090780000|2021-09-08 08:46:20|3960.5|3959|3959.5|3959|3960.5|3959.5|3959|3958.5|884
1631090790000|2021-09-08 08:46:30|3960|3959.5|3960.5|3959.5|3962.5|3961.5|3959.5|3959|5273
1631090800000|2021-09-08 08:46:40|3960|3959|3960.5|3959|3960.5|3959|3960|3959|0
1631090810000|2021-09-08 08:46:50|3961|3959.5|3961|3960|3961|3960|3961|3959.5|194
1631090820000|2021-09-08 08:47:00|3961.5|3960.5|3961|3960.5|3961.5|3961|3961|3960.5|313
1631090830000|2021-09-08 08:47:10|3960.5|3960|3960|3959.5|3961|3960.5|3960|3959.5|1343
1631090840000|2021-09-08 08:47:20|3960.5|3960|3961|3959.5|3961|3960|3960.5|3959.5|60
1631090850000|2021-09-08 08:47:30|3960.5|3959|3960|3959|3960.5|3959.5|3959.5|3959|1482
1631090860000|2021-09-08 08:47:40|3959.5||3959.5||3960||3959.5||181
1631090870000|2021-09-08 08:47:50|3960||3960||3960||3959.5||570
1631090880000|2021-09-08 08:48:00|3959.5|3959.5|3961|3959.5|3961|3959.5|3959.5|3959.5|833
1631090890000|2021-09-08 08:48:10|3960.5|3960|3960.5|3959.5|3960.5|3960|3959.5|3959|1972
1631090900000|2021-09-08 08:48:20|3961|3960|3961|3960|3961|3960|3961|3960|109
1631090910000|2021-09-08 08:48:30|3961.5|3960.5|3962.5|3961|3962.5|3961|3961|3960.5|1480
1631090920000|2021-09-08 08:48:40|3962|3961.5|3962.5|3962|3962.5|3962|3962|3961.5|719
1631090930000|2021-09-08 08:48:50||3961.5||3962||3962||3961.5|0
1631090940000|2021-09-08 08:49:00|3962|3961.5|3964|3962.5|3964|3962.5|3962|3961.5|1931
1631090950000|2021-09-08 08:49:10|3963.5|3963|3964.5|3963.5|3964.5|3963.5|3963.5|3963|564
1631090960000|2021-09-08 08:49:20|3965|3964|3965.5|3964.5|3965.5|3964.5|3964|3963.5|1506
1631090970000|2021-09-08 08:49:30|3966|3965|3966|3965|3966|3965|3966|3965|200
1631090980000|2021-09-08 08:49:40|3965.5|3964.5|3965|3964.5|3965.5|3964.5|3964.5|3964|4065
1631090990000|2021-09-08 08:49:50|3965.5|3964|3966|3965|3966|3965|3965|3964|1837
1631091000000|2021-09-08 08:50:00|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|3964.5|3963.5|3928
1631091010000|2021-09-08 08:50:10|3965|3964|3965.5|3964.5|3965.5|3964.5|3965|3964|1849
1631091020000|2021-09-08 08:50:20|||||||||155
1631091030000|2021-09-08 08:50:30|3966|3965|3966.5|3965.5|3966.5|3966|3966|3965|2657
1631091040000|2021-09-08 08:50:40|3967|3966|3967.5|3966.5|3968|3967|3967|3966|448
1631091050000|2021-09-08 08:50:50|||||||||2
1631091060000|2021-09-08 08:51:00|3967|3966|3966|3965|3967|3966|3966|3964.5|3524
1631091070000|2021-09-08 08:51:10|3965.5|3964.5|3966|3965|3966|3965|3965.5|3964.5|114
1631091080000|2021-09-08 08:51:20|3965.5|3964.5|3965|3964.5|3966|3965|3965|3964.5|1692
1631091090000|2021-09-08 08:51:30|3965.5|3965|3965.5|3964.5|3965.5|3965|3965|3964.5|4658
1631091100000|2021-09-08 08:51:40|3965|3965|3965.5|3965|3966|3965|3965|3965|522
1631091110000|2021-09-08 08:51:50|3966|3965.5|3965.5|3964.5|3966|3965.5|3965|3964.5|1061
1631091120000|2021-09-08 08:52:00||3965||3964.5||3965||3964.5|213
1631091130000|2021-09-08 08:52:10|3965|3965|3966|3965|3966|3965|3965|3964.5|3677
1631091140000|2021-09-08 08:52:20|3966.5|3965.5|3966.5|3965.5|3966.5|3966|3966|3965.5|746
1631091150000|2021-09-08 08:52:30|3966|3965|3965.5|3965|3966|3965|3965.5|3964.5|1102
1631091160000|2021-09-08 08:52:40|3966||3966||3966||3966||155
1631091170000|2021-09-08 08:52:50|3965.5|3964.5|3965.5|3965|3965.5|3965|3965|3964.5|1926
1631091180000|2021-09-08 08:53:00|3966|3964.5|3966|3964.5|3966|3964.5|3965.5|3964.5|114
1631091190000|2021-09-08 08:53:10|3965.5|3965|3965.5|3965|3965.5|3965|3965|3965|1442
1631091200000|2021-09-08 08:53:20|3966|3965.5|3967|3965.5|3967|3966|3966|3965.5|385
1631091220000|2021-09-08 08:53:40|3966.5|3966|3967|3965.5|3967|3966|3966|3965.5|338
1631091230000|2021-09-08 08:53:50|3966.5|3966|3966|3965.5|3967|3966|3966|3965.5|1117
1631091240000|2021-09-08 08:54:00|3966.5||3966.5||3966.5||3966||2
1631091250000|2021-09-08 08:54:10|3967|3966|3968|3967|3968.5|3967|3967|3966|273
1631091260000|2021-09-08 08:54:20|3967.5|3966.5|3967.5|3966.5|3967.5|3967|3967.5|3966.5|638
1631091270000|2021-09-08 08:54:30|3967|3966|3966.5|3965|3967|3966.5|3966|3965|3010
1631091280000|2021-09-08 08:54:40|3966|3965.5|3966.5|3965|3966.5|3965.5|3965.5|3965|915
1631091290000|2021-09-08 08:54:50||3965.5||3965.5||3965.5||3965.5|0
1631091300000|2021-09-08 08:55:00|3966|3965|3966|3965|3966|3965|3965|3964.5|4155
1631091310000|2021-09-08 08:55:10|3965.5|3964.5|3965.5|3964.5|3966|3964.5|3965|3964.5|547
1631091320000|2021-09-08 08:55:20|3965|3965|3966|3965|3966|3965|3965|3965|473
1631091330000|2021-09-08 08:55:30|3965.5|3964.5|3965|3964.5|3966|3964.5|3965|3964.5|1890
1631091340000|2021-09-08 08:55:40|||||||||652
1631091350000|2021-09-08 08:55:50|3965.5|3965|3965.5|3964.5|3965.5|3965|3965.5|3964.5|116
1631091360000|2021-09-08 08:56:00|||||||||245
1631091380000|2021-09-08 08:56:20|3966|3965|3967|3966|3967|3966|3966|3965|2613
1631091390000|2021-09-08 08:56:30|3967.5|3966.5|3967.5|3967|3967.5|3967|3967|3966|2681
1631091400000|2021-09-08 08:56:40|3968|3967.5|3968.5|3967.5|3968.5|3967.5|3967.5|3967.5|1226
1631091410000|2021-09-08 08:56:50|3969|3968|3969|3968|3969|3968|3968.5|3968|192
1631091420000|2021-09-08 08:57:00|3968.5|3968.5|3968.5|3967|3969|3968.5|3967.5|3967|2334
1631091430000|2021-09-08 08:57:10|3968|3967.5|3968.5|3967.5|3968.5|3968|3968|3967|1144
1631091440000|2021-09-08 08:57:20|3968|3967|3967.5|3966.5|3968|3967.5|3967|3966.5|1867
1631091450000|2021-09-08 08:57:30|3968|3967|3967.5|3967|3968|3967.5|3967.5|3967|163
1631091460000|2021-09-08 08:57:40||3966.5||3966.5||3966.5||3966.5|768
1631091480000|2021-09-08 08:58:00|3967|3967|3967|3966|3967.5|3967|3967|3966|882
1631091490000|2021-09-08 08:58:10||3966.5||3966||3966.5||3966|136
1631091500000|2021-09-08 08:58:20|3966.5|3965.5|3966|3965|3967|3966|3966|3965|2373
1631091520000|2021-09-08 08:58:40|3965.5|3964.5|3965.5|3965|3966|3965|3965|3964|2191
1631091530000|2021-09-08 08:58:50|3966|3965.5|3966.5|3965.5|3966.5|3966|3966|3965|1257
1631091540000|2021-09-08 08:59:00||3966||3965.5||3966||3965.5|1316
1631091550000|2021-09-08 08:59:10|3967|3966|3967|3965.5|3967|3966|3966.5|3965.5|2345
1631091560000|2021-09-08 08:59:20|||||||||50
1631091570000|2021-09-08 08:59:30|3966.5|3965|3966|3965.5|3966.5|3965.5|3965.5|3964.5|4757
1631091580000|2021-09-08 08:59:40|3966.5|3966|3966|3965.5|3966.5|3966|3966|3965.5|4025
1631091590000|2021-09-08 08:59:50|3966.5|3966|3968.5|3967|3968.5|3967|3966|3966|5048
1631091600000|2021-09-08 09:00:00|3968|3968|3967.5|3966.5|3968.5|3968|3967|3966.5|4990
1631091610000|2021-09-08 09:00:10|3967|3966|3966|3965.5|3967|3966.5|3966|3965.5|4454
1631091620000|2021-09-08 09:00:20|3966.5|3966|3967.5|3966.5|3967.5|3967|3966.5|3966|2836
1631091630000|2021-09-08 09:00:30|||||||||61
1631091650000|2021-09-08 09:00:50|3967|3967|3968.5|3967.5|3968.5|3967.5|3967|3967|943
1631091660000|2021-09-08 09:01:00|3969|3968|3969.5|3968.5|3969.5|3968.5|3968.5|3968|316
1631091670000|2021-09-08 09:01:10|3969|3968|3968.5|3967.5|3969|3968|3968.5|3967.5|1616
1631091700000|2021-09-08 09:01:40|3968|3968|3967.5|3966.5|3968.5|3968|3967.5|3966.5|3298
1631091710000|2021-09-08 09:01:50|3967|3966|3966.5|3965.5|3967|3966|3966|3965.5|469
1631091720000|2021-09-08 09:02:00|3966|3965|3966|3964.5|3966|3965|3965.5|3964.5|486
1631091730000|2021-09-08 09:02:10|3965.5|3965|3965.5|3965|3966|3965|3965|3964.5|1897
1631091740000|2021-09-08 09:02:20|3966|3965.5|3966|3965|3967|3966|3966|3965|2096
1631091750000|2021-09-08 09:02:30|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|3966|3965.5|288
1631091780000|2021-09-08 09:03:00|3966|3965|3965.5|3964.5|3966|3965|3965|3964.5|345
1631091790000|2021-09-08 09:03:10|3966|3965|3965.5|3964.5|3966|3965|3965.5|3964.5|174
1631091800000|2021-09-08 09:03:20|3965|3965|3965.5|3964.5|3965.5|3965|3965|3964.5|1194
1631091810000|2021-09-08 09:03:30|3965|3965|3965.5|3964.5|3965.5|3965|3965|3964.5|5173
1631091820000|2021-09-08 09:03:40|3966|3965|3966|3965|3966|3965.5|3965.5|3964.5|1015
1631091830000|2021-09-08 09:03:50|3966.5|3965.5|3967.5|3966.5|3967.5|3966.5|3966.5|3965.5|716
1631091840000|2021-09-08 09:04:00|3968||3967.5||3968||3967.5||0
1631091850000|2021-09-08 09:04:10|3967|3966|3966.5|3965.5|3967|3966|3966|3965.5|2269
1631091860000|2021-09-08 09:04:20|3967||3967||3967||3967||0
1631091870000|2021-09-08 09:04:30||3966||3966.5||3966.5||3966|0
1631091880000|2021-09-08 09:04:40|||||||||253
1631091890000|2021-09-08 09:04:50|||||||||384
1631091900000|2021-09-08 09:05:00|3967.5|3967|3966.5|3965.5|3968.5|3967.5|3966.5|3965.5|2927
1631091910000|2021-09-08 09:05:10|3966|3965|3965.5|3964.5|3966|3965|3965.5|3964.5|436
1631091920000|2021-09-08 09:05:20|3966|3965|3966|3965|3966|3965|3965.5|3964.5|50
1631091930000|2021-09-08 09:05:30|3965.5|3965.5|3966.5|3965.5|3966.5|3966|3965.5|3965.5|525
1631091940000|2021-09-08 09:05:40||3965||3965||3965||3965|0
1631091960000|2021-09-08 09:06:00|3966|3965.5|3967|3966.5|3967|3966.5|3966|3965|967
1631091970000|2021-09-08 09:06:10||3966||3966||3966||3966|0
1631091980000|2021-09-08 09:06:20||3966.5||3966||3966.5||3966|433
1631091990000|2021-09-08 09:06:30|3967.5||3967.5||3967.5||3967.5||0
1631092000000|2021-09-08 09:06:40|3967|3966.5|3968|3967.5|3968|3967.5|3967|3966.5|106
1631092010000|2021-09-08 09:06:50|3967.5|3967|3967.5|3966.5|3967.5|3967|3967.5|3966.5|810
1631092020000|2021-09-08 09:07:00|3968|3967|3967|3966|3968|3967|3967|3966|1554
1631092030000|2021-09-08 09:07:10|3967.5|3966.5|3967.5|3967|3967.5|3967|3967.5|3966.5|796
1631092040000|2021-09-08 09:07:20|3968|3967.5|3967.5|3967|3968|3967.5|3967.5|3967|854
1631092050000|2021-09-08 09:07:30|||||||||173
1631092060000|2021-09-08 09:07:40|3968|3967.5|3968|3967|3968|3967.5|3968|3967|275
1631092070000|2021-09-08 09:07:50|3968.5|3967.5|3970|3969|3970|3969.5|3968.5|3967|875
1631092080000|2021-09-08 09:08:00|||||||||1
1631092090000|2021-09-08 09:08:10|||||||||1
1631092100000|2021-09-08 09:08:20|3970.5|3969.5|3970.5|3969.5|3970.5|3970|3970.5|3969.5|249
1631092110000|2021-09-08 09:08:30|3971|3970|3971|3970|3971|3970.5|3971|3970|281
1631092120000|2021-09-08 09:08:40|3970.5|3969.5|3970|3969|3971|3969.5|3969.5|3969|3533
1631092130000|2021-09-08 09:08:50|3969.5|3968.5|3969|3967.5|3969.5|3968.5|3968.5|3967.5|1413
1631092140000|2021-09-08 09:09:00|||||||||300
1631092150000|2021-09-08 09:09:10||3968||3968.5||3968.5||3968|0
1631092160000|2021-09-08 09:09:20|3969.5|3969|3970.5|3969.5|3970.5|3969.5|3969.5|3969|439
1631092170000|2021-09-08 09:09:30|3971|3970|3970.5|3969.5|3971|3970.5|3970.5|3969.5|911
1631092180000|2021-09-08 09:09:40|3971|3970|3971|3970|3971|3970|3970.5|3969.5|150
1631092190000|2021-09-08 09:09:50|3971.5|3970.5|3972|3971|3972|3971|3971.5|3970.5|1495
1631092200000|2021-09-08 09:10:00|3971.5|3970.5|3971|3970|3971.5|3970.5|3971|3970|1089
1631092210000|2021-09-08 09:10:10|3970.5|3970.5|3971|3970|3971|3970.5|3970.5|3970|684
1631092220000|2021-09-08 09:10:20|3970.5|3969.5|3970.5|3970|3970.5|3970|3970|3969|2115
1631092230000|2021-09-08 09:10:30|3970|3969.5|3970.5|3969.5|3970.5|3969.5|3970|3969.5|396
1631092240000|2021-09-08 09:10:40|3971|3970|3972|3970.5|3972|3970.5|3970.5|3969.5|585
1631092250000|2021-09-08 09:10:50||3971||3971||3971.5||3971|0
1631092260000|2021-09-08 09:11:00|3971.5|3970|3971|3970|3971.5|3970|3970.5|3969.5|2344
1631092270000|2021-09-08 09:11:10|3970.5|3970.5|3972|3971|3972|3971.5|3970.5|3970.5|3202
1631092280000|2021-09-08 09:11:20|3972.5|3971.5|3972.5|3971|3972.5|3971.5|3972|3971|180
1631092290000|2021-09-08 09:11:30|3972|3971.5|3972.5|3971.5|3972.5|3971.5|3972|3971.5|35
1631092300000|2021-09-08 09:11:40|3973|3972|3973|3972|3973|3972.5|3973|3972|7639
1631092310000|2021-09-08 09:11:50|3972.5|3972.5|3974|3973|3974|3973|3972.5|3972.5|1923
1631092320000|2021-09-08 09:12:00|3974.5|3973.5|3974.5|3973.5|3974.5|3973.5|3974|3973.5|66
1631092330000|2021-09-08 09:12:10|3974|3973|3973.5|3972.5|3974.5|3973|3973|3972.5|3303
1631092360000|2021-09-08 09:12:40|3973||3973||3973||3973||1
1631092370000|2021-09-08 09:12:50|3973.5||3973.5||3973.5||3973.5||0
1631092380000|2021-09-08 09:13:00|3974|3973|3974|3973|3974|3973.5|3974|3973|189
1631092390000|2021-09-08 09:13:10|||||||||200
1631092400000|2021-09-08 09:13:20|3974.5|3973.5|3974.5|3973.5|3974.5|3974|3974.5|3973|480
1631092420000|2021-09-08 09:13:40|3974|3973|3974|3973|3974|3973|3973.5|3973|1069
1631092430000|2021-09-08 09:13:50|3973.5|3972.5|3973.5|3972.5|3974|3972.5|3973|3972.5|1706
1631092440000|2021-09-08 09:14:00|3973|3972|3972.5|3971.5|3973|3972|3972.5|3971.5|1198
1631092450000|2021-09-08 09:14:10|3972||3972||3972||3972||170
1631092470000|2021-09-08 09:14:30|3971.5|3971|3971.5|3971|3972|3971|3971.5|3971|645
1631092480000|2021-09-08 09:14:40|3972|3971.5|3972|3971|3972|3971.5|3972|3971|95
1631092490000|2021-09-08 09:14:50||3971.5||3971||3971.5||3971|0
1631092500000|2021-09-08 09:15:00|3972.5|3971.5|3972.5|3972|3973|3972|3972.5|3971.5|1009
1631092510000|2021-09-08 09:15:10||3971.5||3971.5||3971.5||3971.5|217
1631092520000|2021-09-08 09:15:20|3972|3971|3972|3971|3972.5|3971|3972|3971|563
1631092530000|2021-09-08 09:15:30|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|3971.5|3970|1157
1631092540000|2021-09-08 09:15:40||3971||3970.5||3971||3970.5|150
1631092550000|2021-09-08 09:15:50||3971||3971||3971||3971|0
1631092560000|2021-09-08 09:16:00|3971|3970.5|3971.5|3970|3971.5|3971|3971|3970|670
1631092570000|2021-09-08 09:16:10|3971||3971.5||3971.5||3971||0
1631092580000|2021-09-08 09:16:20|3971||3971.5||3971.5||3971||26
1631092590000|2021-09-08 09:16:30|3972|3970.5|3972|3971|3972.5|3971.5|3972|3970|455
1631092600000|2021-09-08 09:16:40|3971.5||3972||3972||3971.5||1
1631092610000|2021-09-08 09:16:50|3971.5||3972||3972||3971.5||8
1631092620000|2021-09-08 09:17:00|3971.5||3972||3972||3971.5||43
1631092630000|2021-09-08 09:17:10|3972.5|3971.5|3972|3971|3972.5|3971.5|3972|3971|422
1631092640000|2021-09-08 09:17:20|3971.5|3970.5|3971|3970.5|3971.5|3971|3971|3970|2916
1631092650000|2021-09-08 09:17:30|||||||||25
1631092660000|2021-09-08 09:17:40|||||||||73
1631092670000|2021-09-08 09:17:50|3971.5||3971||3971.5||3971||251
1631092680000|2021-09-08 09:18:00|3971.5|3971|3971.5|3970.5|3972|3971.5|3971|3970.5|645
1631092690000|2021-09-08 09:18:10|3971|3970|3971|3970|3971.5|3970|3971|3970|704
1631092700000|2021-09-08 09:18:20|3970.5|3969.5|3970|3969.5|3970.5|3970|3970|3969.5|940
1631092710000|2021-09-08 09:18:30|3970.5|3969|3970|3969|3970.5|3969|3970|3969|498
1631092720000|2021-09-08 09:18:40|3969.5||3969.5||3969.5||3969.5||101
1631092730000|2021-09-08 09:18:50|||||||||478
1631092750000|2021-09-08 09:19:10|3970|3969.5|3970|3969|3970|3969.5|3969.5|3969|787
1631092760000|2021-09-08 09:19:20|||||||||70
1631092770000|2021-09-08 09:19:30|3969.5|3969.5|3970|3969|3970|3969.5|3969.5|3969|766
1631092780000|2021-09-08 09:19:40|3969.5|3968.5|3969|3968.5|3969.5|3969|3968.5|3968|1588
1631092790000|2021-09-08 09:19:50||3968||3968||3968||3968|100
1631092810000|2021-09-08 09:20:10|3968.5|3967.5|3968|3967.5|3968.5|3967.5|3967.5|3967|846
1631092820000|2021-09-08 09:20:20||3967||3967||3967.5||3967|610
1631092840000|2021-09-08 09:20:40|3968.5|3967.5|3968.5|3968|3968.5|3968|3968.5|3967|646
1631092850000|2021-09-08 09:20:50|3969|3967.5|3968.5|3968|3969|3968|3968|3967|493
1631092860000|2021-09-08 09:21:00|3968|3967|3968|3967|3968.5|3967.5|3967.5|3967|2878
1631092870000|2021-09-08 09:21:10|3968.5|3967.5|3969|3968|3969|3968|3968.5|3967.5|908
1631092880000|2021-09-08 09:21:20|||||||||25
1631092890000|2021-09-08 09:21:30|3969.5|3968.5|3970|3969|3970|3969.5|3969.5|3968.5|139
1631092900000|2021-09-08 09:21:40|||||||||2
1631092910000|2021-09-08 09:21:50|3969.5||3969.5||3969.5||3969.5||786
1631092920000|2021-09-08 09:22:00|3970||3970||3970||3970||2
1631092930000|2021-09-08 09:22:10|3970.5|3969.5|3971|3970|3971|3970|3970.5|3969|872
1631092950000|2021-09-08 09:22:30|3971.5|3970.5|3972|3971|3972|3971.5|3971.5|3970.5|855
1631092960000|2021-09-08 09:22:40||3971.5||3971||3971.5||3971|219
1631092970000|2021-09-08 09:22:50|3972.5|3971.5|3973.5|3972.5|3973.5|3972.5|3972.5|3971.5|779
1631092980000|2021-09-08 09:23:00|||||||||21
1631092990000|2021-09-08 09:23:10|3973|3972|3973|3972|3973|3972.5|3972.5|3972|1872
1631093000000|2021-09-08 09:23:20|3972.5|3971.5|3972.5|3972|3973|3972|3972.5|3971.5|765
1631093010000|2021-09-08 09:23:30|3973|3972.5|3973.5|3973|3974|3973|3973|3972.5|197
1631093020000|2021-09-08 09:23:40|3973|3972.5|3973.5|3972.5|3973.5|3973|3973|3972.5|102
1631093030000|2021-09-08 09:23:50|3973||3973.5||3973.5||3973||0
1631093040000|2021-09-08 09:24:00|3973|3972|3973.5|3972.5|3973.5|3972.5|3973|3972|969
1631093050000|2021-09-08 09:24:10|3973|3972|3973.5|3972|3973.5|3972|3973|3972|237
1631093060000|2021-09-08 09:24:20|3974|3972.5|3975|3974.5|3975.5|3974.5|3974|3972.5|1310
1631093070000|2021-09-08 09:24:30|3975.5|3975|3976.5|3975.5|3976.5|3975.5|3975.5|3975|550
1631093080000|2021-09-08 09:24:40|3976|3975|3976|3975.5|3976|3975.5|3976|3975|158
1631093090000|2021-09-08 09:24:50||3975||3975||3975||3975|129
1631093100000|2021-09-08 09:25:00|||||||||72
1631093110000|2021-09-08 09:25:10|3975.5|3974.5|3975.5|3974.5|3976|3975|3975|3974.5|2097
1631093120000|2021-09-08 09:25:20|3976|3975.5|3976|3974.5|3976|3975.5|3976|3974.5|300
1631093130000|2021-09-08 09:25:30|3975.5|3975|3975|3974|3976|3975|3974.5|3974|2135
1631093140000|2021-09-08 09:25:40|3975.5|3974.5|3976|3974.5|3976|3975|3975|3974|298
1631093150000|2021-09-08 09:25:50|3975.5|3974|3975|3974.5|3975.5|3974.5|3975|3974|567
1631093160000|2021-09-08 09:26:00|3975.5|3974|3975|3974|3975.5|3974|3975|3974|161
1631093170000|2021-09-08 09:26:10|3974.5|3974.5|3974.5|3973|3975|3974.5|3974|3973|2174
1631093180000|2021-09-08 09:26:20|3974|3973.5|3974|3973.5|3974|3973.5|3974|3973|75
1631093190000|2021-09-08 09:26:30|3973.5|3973|3974|3973|3974|3973.5|3973.5|3973|545
1631093200000|2021-09-08 09:26:40||3973.5||3973.5||3973.5||3973.5|0
1631093210000|2021-09-08 09:26:50|3973.5|3973|3974|3973|3974|3973.5|3973.5|3973|246
1631093220000|2021-09-08 09:27:00|3973.5|3973.5|3974.5|3973.5|3974.5|3974|3973.5|3973.5|654
1631093230000|2021-09-08 09:27:10|3974||3974.5||3974.5||3974||540
1631093240000|2021-09-08 09:27:20|3974|3974|3974|3973.5|3974.5|3974|3974|3973.5|585
1631093250000|2021-09-08 09:27:30|3974.5|3973|3973|3972|3974.5|3973|3972.5|3972|1549
1631093260000|2021-09-08 09:27:40|3972.5||3972.5||3972.5||3972.5||0
1631093270000|2021-09-08 09:27:50|3973|3971.5|3972|3971.5|3973|3971.5|3972|3971.5|604
1631093280000|2021-09-08 09:28:00|3972.5|3972|3972.5|3971.5|3972.5|3972|3972|3971.5|419
1631093290000|2021-09-08 09:28:10|3972||3972||3972.5||3972||75
1631093320000|2021-09-08 09:28:40|||||||||2
1631093340000|2021-09-08 09:29:00|||||||||276
1631093350000|2021-09-08 09:29:10|3972.5|3971|3971.5|3971|3972.5|3971|3971|3970.5|2074
1631093360000|2021-09-08 09:29:20|3972|3971.5|3971.5|3971|3972|3971.5|3971.5|3971|109
1631093370000|2021-09-08 09:29:30||3970.5||3971||3971||3970.5|575
1631093380000|2021-09-08 09:29:40|||||||||200
1631093390000|2021-09-08 09:29:50|3971|3970.5|3970.5|3969.5|3971|3970.5|3970|3969.5|1378
1631093400000|2021-09-08 09:30:00|3970|3969|3970|3969|3970|3969.5|3969.5|3969|843
1631093410000|2021-09-08 09:30:10|3970.5|3969.5|3971.5|3970.5|3971.5|3971|3970.5|3969.5|666
1631093420000|2021-09-08 09:30:20||3971||3971||3971||3971|0
1631093430000|2021-09-08 09:30:30|3972|3971.5|3972|3971|3972|3971.5|3971.5|3971|1024
1631093440000|2021-09-08 09:30:40|3971.5|3971.5|3972.5|3971.5|3972.5|3972|3971.5|3971.5|815
1631093450000|2021-09-08 09:30:50|3972|3972|3972.5|3972|3972.5|3972|3972|3971.5|182
1631093460000|2021-09-08 09:31:00|3973|3972.5|3973.5|3972.5|3973.5|3973|3973|3972|1178
1631093470000|2021-09-08 09:31:10|3973|3972|3973.5|3972|3973.5|3972|3972.5|3972|239
1631093480000|2021-09-08 09:31:20|3973|3972.5|3973|3972.5|3973|3972.5|3972.5|3972|694
1631093490000|2021-09-08 09:31:30|3972.5|3972|3972.5|3971.5|3973|3972|3972.5|3971.5|1377
1631093500000|2021-09-08 09:31:40|3972||3972||3972||3972||777
1631093510000|2021-09-08 09:31:50|3971.5|3971|3971.5|3970.5|3972|3971|3971|3970.5|3049
1631093520000|2021-09-08 09:32:00||3971||3971||3971||3970.5|773
1631093530000|2021-09-08 09:32:10|3972||3971.5||3972||3971.5||321
1631093540000|2021-09-08 09:32:20|3971|3970.5|3971.5|3971|3971.5|3971|3971|3970.5|551
1631093550000|2021-09-08 09:32:30|3972|3971.5|3971.5|3970.5|3972|3971.5|3971.5|3970.5|806
1631093560000|2021-09-08 09:32:40||3971||3971||3971||3971|0
1631093570000|2021-09-08 09:32:50|3972||3972||3972||3972||44
1631093590000|2021-09-08 09:33:10|||||||||1
1631093600000|2021-09-08 09:33:20||3971.5||3971.5||3971.5||3971.5|0
1631093610000|2021-09-08 09:33:30|3971.5|3971|3972|3971|3972|3971.5|3971.5|3971|515
1631093630000|2021-09-08 09:33:50|3971.5|3970.5|3972|3971|3972|3971|3971|3970.5|2799
1631093640000|2021-09-08 09:34:00|3971.5|3970.5|3969.5|3969|3971.5|3970.5|3969|3968.5|1762
1631093650000|2021-09-08 09:34:10||3968.5||3968.5||3969||3968.5|396
1631093670000|2021-09-08 09:34:30|3969|3969|3969.5|3968.5|3969.5|3969|3969|3968.5|150
1631093680000|2021-09-08 09:34:40|3970|3969|3969.5|3968.5|3970|3969.5|3969.5|3968.5|180
1631093700000|2021-09-08 09:35:00|3970|3969|3970.5|3970|3971|3970|3970|3968.5|791
1631093710000|2021-09-08 09:35:10|||||||||52
1631093750000|2021-09-08 09:35:50|3970|3969.5|3970.5|3970|3970.5|3970|3970|3969.5|1458
1631093760000|2021-09-08 09:36:00|3970|3969.5|3971|3970|3971|3970.5|3970|3969.5|1247
1631093770000|2021-09-08 09:36:10|3971.5|3970.5|3972|3970.5|3972|3970.5|3971.5|3970.5|67
1631093780000|2021-09-08 09:36:20|3971.5||3971.5||3971.5||3971.5||0
1631093790000|2021-09-08 09:36:30|3971|3970|3971.5|3970.5|3971.5|3970.5|3971|3970|1057
1631093800000|2021-09-08 09:36:40|3971|3971|3971|3970.5|3971.5|3971|3971|3970.5|1121
1631093810000|2021-09-08 09:36:50|3971.5|3970|3970.5|3970|3971.5|3970|3970.5|3969.5|1659
1631093820000|2021-09-08 09:37:00|||||||||162
1631093830000|2021-09-08 09:37:10|3970|3969.5|3970.5|3969.5|3970.5|3969.5|3970|3969.5|735
1631093840000|2021-09-08 09:37:20||3970||3970||3970||3970|0
1631093850000|2021-09-08 09:37:30|3971|3970.5|3972|3970.5|3972|3971|3971|3970.5|427
1631093860000|2021-09-08 09:37:40|3971.5|3971|3972|3970.5|3972|3971|3971.5|3970.5|422
1631093870000|2021-09-08 09:37:50|3972.5|3971|3972.5|3971.5|3972.5|3972|3972.5|3971|919
1631093880000|2021-09-08 09:38:00|3973|3972|3973.5|3972|3973.5|3972.5|3972.5|3972|727
1631093890000|2021-09-08 09:38:10|3974|3972.5|3974|3973|3974.5|3973.5|3973.5|3972.5|776
1631093900000|2021-09-08 09:38:20|3973.5||3974||3974||3973.5||0
1631093910000|2021-09-08 09:38:30|3973.5|3972.5|3973|3972|3974|3972.5|3972.5|3972|3860
1631093920000|2021-09-08 09:38:40|3973.5|3972.5|3973|3972|3974|3973|3973|3972|848
1631093930000|2021-09-08 09:38:50|3973.5|3972.5|3973|3972|3973.5|3972.5|3972.5|3972|787
1631093950000|2021-09-08 09:39:10|3972.5||3972.5||3972.5||3972.5||0
1631093960000|2021-09-08 09:39:20|3973|3971.5|3973|3972|3973|3972|3973|3971.5|1070
1631093970000|2021-09-08 09:39:30|3972.5|3971.5|3973|3972|3973|3972|3972.5|3971.5|848
1631094000000|2021-09-08 09:40:00|3973.5|3972.5|3975|3974|3975|3974|3973.5|3972.5|1519
1631094010000|2021-09-08 09:40:10||3974.5||3974.5||3974.5||3974|76
1631094020000|2021-09-08 09:40:20|3975.5|3975|3976.5|3975|3976.5|3975.5|3975.5|3975|174
1631094040000|2021-09-08 09:40:40|3976|3975.5|3976.5|3975.5|3976.5|3976|3976|3975.5|423
1631094050000|2021-09-08 09:40:50|3976||3976.5||3976.5||3976||0
1631094060000|2021-09-08 09:41:00|3977|3976|3977|3976.5|3977|3976.5|3977|3976|1675
1631094070000|2021-09-08 09:41:10||3976||3976||3976.5||3976|685
1631094080000|2021-09-08 09:41:20|3976.5|3975.5|3977|3976|3977|3976|3976|3975.5|2772
1631094090000|2021-09-08 09:41:30|3976.5||3977||3977||3976.5||748
1631094100000|2021-09-08 09:41:40|||||||||93
1631094110000|2021-09-08 09:41:50|||||||||1
1631094120000|2021-09-08 09:42:00|||||||||1
1631094130000|2021-09-08 09:42:10||3976.5||3976.5||3976.5||3976|100
1631094140000|2021-09-08 09:42:20|3976.5|3976|3977|3976|3977|3976|3976|3975|6883
1631094150000|2021-09-08 09:42:30|3976.5|3975.5|3977|3976.5|3977|3976.5|3976.5|3975.5|471
1631094160000|2021-09-08 09:42:40|3976.5|3976|3977|3976|3977|3976.5|3976.5|3976|696
1631094170000|2021-09-08 09:42:50|3976.5||3976.5||3976.5||3976.5||0
1631094180000|2021-09-08 09:43:00|3977|3976.5|3977|3976|3977|3976.5|3977|3976|706
1631094200000|2021-09-08 09:43:20|3976.5||3977||3977||3976.5||1547
1631094210000|2021-09-08 09:43:30|3976.5|3975.5|3976.5|3975.5|3976.5|3975.5|3976|3975.5|679
1631094220000|2021-09-08 09:43:40||3976||3976||3976||3976|0
1631094230000|2021-09-08 09:43:50|3976|3975.5|3976.5|3976|3976.5|3976|3976|3975.5|488
1631094240000|2021-09-08 09:44:00|3977|3976.5|3977.5|3976.5|3977.5|3976.5|3976.5|3976.5|251
1631094270000|2021-09-08 09:44:30|3977||3977.5||3977.5||3977||846
1631094280000|2021-09-08 09:44:40|3977|3976|3977|3976|3977.5|3976.5|3976.5|3976|335
1631094290000|2021-09-08 09:44:50||3976.5||3976||3976.5||3976|155
1631094300000|2021-09-08 09:45:00||3976.5||3976||3976.5||3976|1495
1631094310000|2021-09-08 09:45:10||3976.5||3976.5||3976.5||3976.5|0
1631094320000|2021-09-08 09:45:20|||||||||10
1631094340000|2021-09-08 09:45:40||3976||3976.5||3976.5||3976|1699
1631094350000|2021-09-08 09:45:50|3976.5|3976|3977|3976|3977|3976.5|3976.5|3976|776
1631094360000|2021-09-08 09:46:00||3976.5||3976.5||3976.5||3976|70
1631094370000|2021-09-08 09:46:10|3976.5|3976|3976.5|3975.5|3977|3976.5|3976.5|3975.5|3667
1631094380000|2021-09-08 09:46:20|3976|3975|3976|3975|3976|3975|3976|3975|1136
1631094390000|2021-09-08 09:46:30||3975.5||3975.5||3975.5||3975.5|21
1631094400000|2021-09-08 09:46:40|3975.5|3975|3975.5|3975|3975.5|3975.5|3975.5|3975|821
1631094420000|2021-09-08 09:47:00|3975|3974.5|3975|3974.5|3975.5|3975|3975|3974.5|700
1631094430000|2021-09-08 09:47:10|3975.5||3975.5||3975.5||3975||943
1631094440000|2021-09-08 09:47:20|3975|3974|3975|3974|3975.5|3974|3975|3974|539
1631094450000|2021-09-08 09:47:30|3974.5|3973.5|3975|3974|3975|3974|3974.5|3973.5|848
1631094460000|2021-09-08 09:47:40|3974.5||3974.5||3974.5||3974.5||0
1631094470000|2021-09-08 09:47:50|3974|3973.5|3974|3973.5|3974.5|3973.5|3974|3973.5|358
1631094480000|2021-09-08 09:48:00|||||||||46
1631094490000|2021-09-08 09:48:10|||||||||283
1631094510000|2021-09-08 09:48:30|3974.5|3974|3974.5|3974|3974.5|3974|3974.5|3974|822
1631094520000|2021-09-08 09:48:40|3974|3973.5|3974.5|3973.5|3974.5|3973.5|3974|3973.5|762
1631094530000|2021-09-08 09:48:50|3974||3974.5||3974.5||3974||150
1631094540000|2021-09-08 09:49:00||3974||3973.5||3974||3973.5|442
1631094550000|2021-09-08 09:49:10|3974|3973|3974|3973|3974.5|3973.5|3973|3972.5|4506
1631094560000|2021-09-08 09:49:20|||||||||1499
1631094570000|2021-09-08 09:49:30|3973.5||3973.5||3973.5||3973.5||934
1631094580000|2021-09-08 09:49:40|3973|3972.5|3973.5|3973|3973.5|3973|3973|3972.5|2489
1631094600000|2021-09-08 09:50:00|3974|3973.5|3974|3973|3975.5|3974.5|3974|3973|4391
1631094610000|2021-09-08 09:50:10|3974.5|3973.5|3975|3974.5|3975|3974.5|3974.5|3973.5|152
1631094620000|2021-09-08 09:50:20|3974.5|3974|3974.5|3973.5|3975|3974|3974|3973.5|361
1631094630000|2021-09-08 09:50:30|3974||3974||3974||3974||92
1631094650000|2021-09-08 09:50:50|3973.5|3973|3974|3973|3974|3973.5|3973.5|3973|1839
1631094660000|2021-09-08 09:51:00||3973.5||3973.5||3973.5||3973|573
1631094670000|2021-09-08 09:51:10|3973.5|3973|3973.5|3973|3973.5|3973|3973.5|3973|244
1631094680000|2021-09-08 09:51:20|3974|3973.5|3974.5|3973.5|3974.5|3973.5|3974|3973|967
1631094690000|2021-09-08 09:51:30|3975|3974|3975.5|3974.5|3975.5|3974.5|3975|3974|2785
1631094700000|2021-09-08 09:51:40|3975|3974|3975|3974|3975|3974.5|3975|3974|908
1631094710000|2021-09-08 09:51:50|3975.5||3975||3975.5||3975||228
1631094720000|2021-09-08 09:52:00|3975.5|3974.5|3975|3974.5|3975.5|3974.5|3975|3974|583
1631094730000|2021-09-08 09:52:10|3975.5|3975|3975.5|3974.5|3975.5|3975|3975|3974.5|52
1631094750000|2021-09-08 09:52:30||3975||3974.5||3975||3974.5|100
1631094760000|2021-09-08 09:52:40|3975|3975|3975|3974.5|3975|3975|3975|3974.5|450
1631094770000|2021-09-08 09:52:50|3975.5||3975.5||3975.5||3975.5||0
1631094780000|2021-09-08 09:53:00|3976|3975|3976|3975|3976|3975.5|3975.5|3975|390
1631094790000|2021-09-08 09:53:10|3976.5|3975.5|3976.5|3976|3976.5|3976|3976.5|3975.5|62
1631094800000|2021-09-08 09:53:20||3975.5||3975||3975.5||3975|285
1631094810000|2021-09-08 09:53:30|||||||||100
1631094820000|2021-09-08 09:53:40|3977|3975.5|3977|3976|3977|3976.5|3977|3975.5|408
1631094840000|2021-09-08 09:54:00|3977.5|3976.5|3977|3976|3977.5|3976.5|3977|3976|1233
1631094850000|2021-09-08 09:54:10|3976.5|3976.5|3976.5|3976|3977|3976.5|3976.5|3976|1673
1631094860000|2021-09-08 09:54:20|3977|3976.5|3977.5|3976.5|3977.5|3976.5|3977|3976.5|100
1631094870000|2021-09-08 09:54:30|3977|3977|3977.5|3977|3977.5|3977|3977|3977|291
1631094880000|2021-09-08 09:54:40|3978||3978||3978||3978||150
1631094900000|2021-09-08 09:55:00|3977.5||3978||3978||3977.5||324
1631094910000|2021-09-08 09:55:10|3978.5|3977.5|3979|3978|3979|3978.5|3978.5|3977|979
1631094920000|2021-09-08 09:55:20|3979.5|3978.5|3980|3978.5|3980|3979|3979|3978.5|1561
1631094930000|2021-09-08 09:55:30|3979.5||3980||3980||3979.5||52
1631094940000|2021-09-08 09:55:40|3980.5|3979|3980|3979.5|3980.5|3979.5|3980|3979|164
1631094950000|2021-09-08 09:55:50|3980.5||3980.5||3980.5||3980.5||0
1631094960000|2021-09-08 09:56:00|3980|3980|3981|3980.5|3981|3980.5|3980|3979.5|5669
1631094970000|2021-09-08 09:56:10|3980.5|3980|3980|3979.5|3981|3980|3980|3979.5|3137
1631094980000|2021-09-08 09:56:20|3980.5|3980|3980.5|3979.5|3980.5|3980|3980|3979|1496
1631094990000|2021-09-08 09:56:30|3980|3980|3980.5|3979.5|3980.5|3980|3980|3979.5|648
1631095000000|2021-09-08 09:56:40|3980||3980||3980||3980||1084
1631095020000|2021-09-08 09:57:00|3979.5|3979|3980|3979|3980|3979.5|3979.5|3979|1181
1631095030000|2021-09-08 09:57:10|3979.5||3979.5||3979.5||3979.5||125
1631095040000|2021-09-08 09:57:20|3979|3978.5|3980|3979.5|3980|3979.5|3979|3978.5|1229
1631095050000|2021-09-08 09:57:30|3979.5|3979|3980|3979|3980|3979|3979.5|3979|50
1631095080000|2021-09-08 09:58:00|3979.5|3978.5|3979|3978|3979.5|3979|3978.5|3978|1569
1631095090000|2021-09-08 09:58:10|3978.5|3977.5|3978.5|3978|3978.5|3978|3978.5|3977.5|638
1631095100000|2021-09-08 09:58:20|3978|3977.5|3979|3978|3979|3978|3978|3977.5|571
1631095110000|2021-09-08 09:58:30|||||||||24
1631095120000|2021-09-08 09:58:40|3978.5|3977.5|3978.5|3978|3979|3978|3978.5|3977.5|1030
1631095130000|2021-09-08 09:58:50|3979||3979||3979||3978.5||1
1631095140000|2021-09-08 09:59:00|3979.5|3978.5|3979.5|3978.5|3979.5|3978.5|3979.5|3978.5|755
1631095150000|2021-09-08 09:59:10|3980|3979|3980|3979.5|3980|3979.5|3979.5|3979|801
1631095160000|2021-09-08 09:59:20|3980.5|3980|3980.5|3979.5|3980.5|3980|3980|3979.5|152
1631095170000|2021-09-08 09:59:30|||||||||118
1631095190000|2021-09-08 09:59:50|||||||||261
1631095200000|2021-09-08 10:00:00|3980|3980|3980.5|3979.5|3980.5|3980|3979.5|3979|2762
1631095210000|2021-09-08 10:00:10|3980||3980.5||3980.5||3980||583
1631095240000|2021-09-08 10:00:40|||||||||1
1631095250000|2021-09-08 10:00:50|3980|3979|3979.5|3979|3980|3979|3979.5|3978.5|2245
1631095260000|2021-09-08 10:01:00|3979|3978.5|3979.5|3978.5|3979.5|3978.5|3979|3978.5|171
1631095270000|2021-09-08 10:01:10||3979||3979||3979||3979|51
1631095280000|2021-09-08 10:01:20|3980|3979.5|3980|3979.5|3980|3979.5|3979.5|3979.5|570
1631095290000|2021-09-08 10:01:30|3979.5|3979|3979.5|3978.5|3980|3979|3979|3978.5|2650
1631095310000|2021-09-08 10:01:50|3979|3978|3979|3978.5|3979|3978.5|3978.5|3978|1195
1631095320000|2021-09-08 10:02:00|3978.5|3978|3979|3978|3979|3978|3978.5|3978|1049
1631095330000|2021-09-08 10:02:10|3978.5|3977.5|3977.5|3976.5|3979|3977.5|3977.5|3976.5|2780
1631095340000|2021-09-08 10:02:20|3977|3977|3977.5|3976.5|3977.5|3977|3977|3976.5|559
1631095350000|2021-09-08 10:02:30|3977|3976|3977.5|3976.5|3977.5|3976.5|3976.5|3975.5|1355
1631095360000|2021-09-08 10:02:40|3977|3976|3977.5|3976|3977.5|3976|3977|3976|206
1631095380000|2021-09-08 10:03:00|3977|3976.5|3977.5|3977|3977.5|3977|3977|3976.5|460
1631095390000|2021-09-08 10:03:10|||||||||413
1631095400000|2021-09-08 10:03:20|3978|3976.5|3977|3976|3978|3976.5|3977|3976|1954
1631095420000|2021-09-08 10:03:40|3976.5|3975.5|3976.5|3976|3976.5|3976|3976|3975.5|256
1631095430000|2021-09-08 10:03:50||3975.5||3975.5||3975.5||3975.5|12
1631095440000|2021-09-08 10:04:00|3977|3976|3977.5|3976.5|3977.5|3976.5|3976.5|3976|231
1631095450000|2021-09-08 10:04:10|3977|3976|3976.5|3976|3977.5|3976|3976.5|3975.5|1065
1631095460000|2021-09-08 10:04:20|||||||||754
1631095470000|2021-09-08 10:04:30|3976|3975.5|3976.5|3975.5|3976.5|3975.5|3976|3975.5|997
1631095490000|2021-09-08 10:04:50|3976||3976.5||3976.5||3976||107
1631095500000|2021-09-08 10:05:00|3977|3976|3977|3976|3977|3976|3976|3975.5|762
1631095510000|2021-09-08 10:05:10|3976.5|3975.5|3976|3975.5|3976.5|3975.5|3976|3975.5|755
1631095520000|2021-09-08 10:05:20|3976.5|3976|3976.5|3975.5|3977|3976|3976.5|3975.5|141
1631095530000|2021-09-08 10:05:30|3976|3975|3976|3975|3976|3975.5|3975.5|3975|2082
1631095550000|2021-09-08 10:05:50||3975.5||3975||3975.5||3975|0
1631095560000|2021-09-08 10:06:00|3976.5|3975.5|3977|3976|3977.5|3976|3976.5|3975.5|107
1631095580000|2021-09-08 10:06:20|3977.5|3976.5|3978|3977|3978|3977.5|3977.5|3976.5|1453
1631095590000|2021-09-08 10:06:30|3978.5||3978||3978.5||3978||0
1631095600000|2021-09-08 10:06:40|||||||||164
1631095610000|2021-09-08 10:06:50|3977.5||3977.5||3977.5||3977.5||1
1631095620000|2021-09-08 10:07:00|3978|3977.5|3978.5|3977.5|3978.5|3977.5|3977.5|3977|609
1631095630000|2021-09-08 10:07:10|3979|3978|3979|3978.5|3979|3978.5|3979|3978|748
1631095640000|2021-09-08 10:07:20|3979.5|3979|3980.5|3979.5|3980.5|3979.5|3979.5|3978.5|1610
1631095650000|2021-09-08 10:07:30||3980||3980||3980||3979.5|567
1631095660000|2021-09-08 10:07:40|||||||||106
1631095670000|2021-09-08 10:07:50||3979.5||3979.5||3979.5||3979.5|441
1631095680000|2021-09-08 10:08:00||3980||3980||3980||3979.5|0
1631095690000|2021-09-08 10:08:10|3981||3981||3981||3981||106
1631095700000|2021-09-08 10:08:20|3980.5|3980.5|3981|3980|3981|3980.5|3980.5|3980|1173
1631095710000|2021-09-08 10:08:30|3980.5|3979.5|3979.5|3978.5|3981|3979.5|3979|3978.5|6640
1631095730000|2021-09-08 10:08:50|3980|3979|3981|3980|3981|3980|3980|3979|1661
1631095740000|2021-09-08 10:09:00|3981.5|3980.5|3981.5|3981|3981.5|3981|3981.5|3980|670
1631095750000|2021-09-08 10:09:10|3982|3980.5|3981|3980|3982|3980.5|3981|3980|256
1631095760000|2021-09-08 10:09:20|3980.5|3980.5|3980.5|3979.5|3980.5|3980.5|3980|3979.5|843
1631095780000|2021-09-08 10:09:40|3981|3980|3981|3979.5|3981|3980.5|3981|3979.5|233
1631095790000|2021-09-08 10:09:50|3980.5||3981||3981||3980.5||51
1631095800000|2021-09-08 10:10:00|3980.5|3980|3980.5|3980|3981|3980|3980.5|3979.5|1361
1631095810000|2021-09-08 10:10:10|3981|3979.5|3981|3980|3981|3980|3981|3979.5|87
1631095820000|2021-09-08 10:10:20|3980.5|3979.5|3980.5|3979.5|3981|3979.5|3980.5|3979.5|2601
1631095830000|2021-09-08 10:10:30|3981|3980|3980.5|3979.5|3981|3980|3980.5|3979.5|452
1631095840000|2021-09-08 10:10:40|3981|3980|3981|3980|3981|3980|3980.5|3980|116
1631095850000|2021-09-08 10:10:50|||||||||2
1631095860000|2021-09-08 10:11:00|||||||||2
1631095890000|2021-09-08 10:11:30|||||||||22
1631095900000|2021-09-08 10:11:40|3980.5|3979.5|3980.5|3979.5|3980.5|3979.5|3980|3979.5|3933
1631095910000|2021-09-08 10:11:50|3981|3980|3980.5|3979.5|3981|3980.5|3980.5|3979.5|1298
1631095920000|2021-09-08 10:12:00|3981|3980|3981|3979.5|3981|3980|3980.5|3979.5|532
1631095930000|2021-09-08 10:12:10|3980.5|3980|3980.5|3979.5|3980.5|3980|3980.5|3979.5|567
1631095940000|2021-09-08 10:12:20|3981|3980|3980.5|3979.5|3981|3980|3980|3979.5|2102
1631095950000|2021-09-08 10:12:30|3980|3979|3980|3979.5|3980|3979.5|3980|3979|1830
1631095980000|2021-09-08 10:13:00|3980.5|3980|3981.5|3980.5|3982|3981.5|3980.5|3980|690
1631095990000|2021-09-08 10:13:10|||||||||37
1631096000000|2021-09-08 10:13:20|||||||||152
1631096010000|2021-09-08 10:13:30|||||||||2
1631096020000|2021-09-08 10:13:40|||||||||40
1631096030000|2021-09-08 10:13:50|3981|3981|3981.5|3980.5|3981.5|3981|3981|3980.5|128
1631096040000|2021-09-08 10:14:00|3982|3981|3981.5|3980.5|3982|3981|3981|3980.5|792
1631096050000|2021-09-08 10:14:10|3981|3980|3980.5|3980|3981.5|3980|3980.5|3980|2765
1631096060000|2021-09-08 10:14:20|3981|3980.5|3980.5|3980|3981|3980.5|3980.5|3980|581
1631096070000|2021-09-08 10:14:30|3980|3979.5|3980.5|3979.5|3980.5|3980|3980|3979.5|1031
1631096080000|2021-09-08 10:14:40|3980|3979|3979.5|3979|3980|3979.5|3979.5|3979|1378
1631096090000|2021-09-08 10:14:50|3979|3978.5|3979|3978.5|3979.5|3978.5|3979|3978.5|152
1631096100000|2021-09-08 10:15:00|3979.5|3979|3979.5|3978.5|3980|3979.5|3979.5|3978.5|295
1631096110000|2021-09-08 10:15:10|3980|3979|3980.5|3980|3981|3980|3980|3979|241
1631096120000|2021-09-08 10:15:20|3980|3979.5|3980.5|3979.5|3980.5|3979.5|3980|3979|888
1631096130000|2021-09-08 10:15:30|3981|3980|3981|3980.5|3981.5|3981|3981|3980|557
1631096150000|2021-09-08 10:15:50|3980.5|3980|3981.5|3980.5|3981.5|3981|3980.5|3980|574
1631096170000|2021-09-08 10:16:10||3981||3981||3981||3981|1105
1631096180000|2021-09-08 10:16:20|||||||||258
1631096190000|2021-09-08 10:16:30|||||||||2
1631096210000|2021-09-08 10:16:50|||||||||21
1631096220000|2021-09-08 10:17:00|3982|3981.5|3982|3981.5|3982|3981.5|3981.5|3981|695
1631096230000|2021-09-08 10:17:10|||||||||31
1631096240000|2021-09-08 10:17:20|3982.5|3982|3982.5|3982|3982.5|3982|3982|3981.5|1947
1631096250000|2021-09-08 10:17:30|||||||||2049
1631096260000|2021-09-08 10:17:40|3982|3981.5|3982|3981.5|3982.5|3981.5|3982|3981.5|1960
1631096270000|2021-09-08 10:17:50|3982.5|3982|3982.5|3981.5|3982.5|3982|3982|3981.5|207
1631096280000|2021-09-08 10:18:00|3982||3982.5||3982.5||3982||272
1631096300000|2021-09-08 10:18:20|||||||||2
1631096310000|2021-09-08 10:18:30|3982||3982||3982||3982||0
1631096320000|2021-09-08 10:18:40|3982.5||3982.5||3982.5||3982.5||0
1631096330000|2021-09-08 10:18:50|||||||||306
1631096340000|2021-09-08 10:19:00|3982|3981|3982|3981.5|3982|3981.5|3981.5|3981|1174
1631096350000|2021-09-08 10:19:10|3981.5|3981|3981.5|3981|3982|3981.5|3981.5|3981|442
1631096360000|2021-09-08 10:19:20|3982||3981.5||3982||3981.5||2062
1631096370000|2021-09-08 10:19:30|3981|3980.5|3981.5|3981|3981.5|3981|3981|3980.5|135
1631096380000|2021-09-08 10:19:40|3982||3982||3982||3982||592
1631096400000|2021-09-08 10:20:00|3982.5|3981.5|3982.5|3981.5|3982.5|3982|3982.5|3981.5|603
1631096410000|2021-09-08 10:20:10|||||||||2
1631096430000|2021-09-08 10:20:30|3982|3981|3981|3980|3982|3981|3980.5|3980|4965
1631096440000|2021-09-08 10:20:40|3980.5|3979.5|3980.5|3979.5|3980.5|3980|3980|3979.5|1648
1631096450000|2021-09-08 10:20:50|3981|3980|3981|3980|3981|3980|3981|3980|101
1631096460000|2021-09-08 10:21:00|3980.5||3981||3981||3980.5||1
1631096470000|2021-09-08 10:21:10|||||||||2
1631096490000|2021-09-08 10:21:30|3980.5|3980.5|3981|3980.5|3981.5|3981|3980.5|3980|156
1631096500000|2021-09-08 10:21:40|3980.5|3980|3981|3980.5|3981|3980.5|3980.5|3980|1124
1631096510000|2021-09-08 10:21:50|3980.5|3980|3981|3980|3981|3980|3980.5|3980|231
1631096520000|2021-09-08 10:22:00||3980.5||3980.5||3980.5||3980.5|0
1631096530000|2021-09-08 10:22:10|3980.5|3980|3980.5|3979.5|3981|3980.5|3980.5|3979.5|3977
1631096540000|2021-09-08 10:22:20|3981||3981||3981||3980.5||0
1631096550000|2021-09-08 10:22:30|3980.5|3980|3980.5|3980|3980.5|3980|3980.5|3980|12
1631096560000|2021-09-08 10:22:40|3980|3979.5|3980|3979|3980|3979.5|3980|3979|849
1631096580000|2021-09-08 10:23:00|3979.5|3978.5|3979|3978|3979.5|3978.5|3978.5|3978|1647
1631096590000|2021-09-08 10:23:10|3978.5|3977.5|3978.5|3977.5|3978.5|3978|3978|3977|771
1631096600000|2021-09-08 10:23:20|3979|3978.5|3979|3977.5|3979|3978.5|3979|3977.5|149
1631096610000|2021-09-08 10:23:30||3978||3978||3978||3978|2
1631096620000|2021-09-08 10:23:40|3979.5|3978.5|3980|3979|3980|3979|3979.5|3978|1196
1631096630000|2021-09-08 10:23:50|3979.5||3980||3980||3979.5||380
1631096640000|2021-09-08 10:24:00|3979.5|3978.5|3979|3978.5|3979.5|3979|3979|3978.5|1901
1631096650000|2021-09-08 10:24:10|3979.5|3979|3980|3979|3980|3979|3979.5|3979|661
1631096660000|2021-09-08 10:24:20|3979.5||3979.5||3980||3979.5||805
1631096670000|2021-09-08 10:24:30|3980||3980||3980||3980||2
1631096690000|2021-09-08 10:24:50|3980.5|3979.5|3980.5|3979.5|3981.5|3980.5|3980.5|3979.5|1254
1631096700000|2021-09-08 10:25:00|3980|3979|3980|3979|3980|3979.5|3979.5|3979|311
1631096710000|2021-09-08 10:25:10|3980.5|3979.5|3981|3980|3981|3980|3980.5|3979.5|769
1631096720000|2021-09-08 10:25:20|3980.5|3979.5|3981|3980|3981|3980.5|3980.5|3979.5|128
1631096750000|2021-09-08 10:25:50|3980.5|3980.5|3982|3981.5|3982|3981.5|3980.5|3980|726
1631096760000|2021-09-08 10:26:00|3981.5|3981|3982|3981|3982|3981|3981.5|3980.5|868
1631096770000|2021-09-08 10:26:10|3981.5|3980.5|3981.5|3980.5|3982|3981|3981.5|3980.5|455
1631096780000|2021-09-08 10:26:20||3981||3980.5||3981||3980.5|0
1631096790000|2021-09-08 10:26:30|3981||3981.5||3981.5||3981||923
1631096800000|2021-09-08 10:26:40|3981|3980|3981.5|3980|3981.5|3980|3981|3980|672
1631096810000|2021-09-08 10:26:50|3981|3980.5|3981.5|3981|3981.5|3981|3981|3980|424
1631096820000|2021-09-08 10:27:00|3981|3980.5|3981|3980.5|3981|3980.5|3980.5|3979.5|1199
1631096830000|2021-09-08 10:27:10|3981.5|3981|3982|3981.5|3982|3981.5|3981.5|3981|221
1631096840000|2021-09-08 10:27:20|3981.5|3981|3982|3981|3982|3981|3981.5|3981|150
1631096850000|2021-09-08 10:27:30|3981.5|3980.5|3981.5|3981|3981.5|3981|3981|3980.5|1614
1631096860000|2021-09-08 10:27:40|3982||3982||3982||3982||0
1631096870000|2021-09-08 10:27:50|||||||||1
1631096880000|2021-09-08 10:28:00|3982.5|3981.5|3982|3981.5|3982.5|3982|3982|3981.5|827
1631096890000|2021-09-08 10:28:10||3981||3981||3981||3981|382
1631096900000|2021-09-08 10:28:20|3982.5||3982||3982.5||3982||0
1631096910000|2021-09-08 10:28:30||3981.5||3981||3981.5||3981|60
1631096920000|2021-09-08 10:28:40||3981.5||3981.5||3981.5||3981.5|306
1631096930000|2021-09-08 10:28:50||3981||3981||3981||3981|301
1631096940000|2021-09-08 10:29:00|||||||||2
1631096960000|2021-09-08 10:29:20|||||||||2
1631096990000|2021-09-08 10:29:50|||||||||50
1631097000000|2021-09-08 10:30:00|3981.5||3982||3982||3981.5||89
1631097010000|2021-09-08 10:30:10|3982.5|3981.5|3983|3982|3983|3982.5|3982|3981.5|1930
1631097020000|2021-09-08 10:30:20|3983.5|3982.5|3984|3983|3984|3983|3983.5|3982.5|126
1631097030000|2021-09-08 10:30:30|3983.5|3982.5|3983.5|3982.5|3983.5|3982.5|3983|3982.5|171
1631097040000|2021-09-08 10:30:40|3984.5|3983|3984|3983|3984.5|3983.5|3984|3983|83
1631097050000|2021-09-08 10:30:50|3984.5|3983.5|3984.5|3983.5|3984.5|3983.5|3984.5|3983.5|0
1631097060000|2021-09-08 10:31:00|3985|3984|3985|3984|3985.5|3984.5|3984.5|3984|618
1631097070000|2021-09-08 10:31:10|3985.5|3984.5|3985.5|3984.5|3986|3985.5|3985|3984.5|1852
1631097080000|2021-09-08 10:31:20||3985||3984.5||3985||3984.5|144
1631097090000|2021-09-08 10:31:30|3985|3985|3985.5|3985|3985.5|3985|3985|3984.5|303
1631097100000|2021-09-08 10:31:40|3986|3985.5|3986|3985|3986|3985.5|3986|3985|71
1631097110000|2021-09-08 10:31:50|3985.5|3984.5|3985.5|3984.5|3985.5|3985|3985|3984.5|1866
1631097120000|2021-09-08 10:32:00|3985||3985.5||3985.5||3985||637
1631097130000|2021-09-08 10:32:10|3985||3985||3985||3985||518
1631097140000|2021-09-08 10:32:20|3985.5|3984|3985|3984.5|3985.5|3984.5|3984.5|3983.5|3092
1631097150000|2021-09-08 10:32:30|3985.5|3985|3985|3984.5|3985.5|3985|3985|3984.5|1219
1631097160000|2021-09-08 10:32:40|3984.5|3984|3984.5|3983.5|3985|3984.5|3984|3983.5|1504
1631097170000|2021-09-08 10:32:50|3985||3984.5||3985||3984.5||2
1631097180000|2021-09-08 10:33:00|3984||3984.5||3984.5||3984||500
1631097190000|2021-09-08 10:33:10|3984|3983|3984|3983|3984.5|3983|3983.5|3983|827
1631097200000|2021-09-08 10:33:20|||||||||68
1631097220000|2021-09-08 10:33:40|3983.5|3982.5|3983|3982.5|3983.5|3982.5|3983|3982.5|1943
1631097240000|2021-09-08 10:34:00|3983.5|3983|3983.5|3982.5|3983.5|3983|3983.5|3982.5|83
1631097250000|2021-09-08 10:34:10|3983|3982|3982.5|3982|3983|3982|3982.5|3982|1046
1631097260000|2021-09-08 10:34:20|3982|3981.5|3982.5|3981.5|3982.5|3982|3982|3981.5|878
1631097280000|2021-09-08 10:34:40|||||||||2
1631097290000|2021-09-08 10:34:50|3983|3982|3982.5|3982|3983|3982.5|3982.5|3982|590
1631097310000|2021-09-08 10:35:10|||||||||65
1631097320000|2021-09-08 10:35:20|3983|3982.5|3982.5|3981.5|3983.5|3983|3982.5|3981.5|3754
1631097330000|2021-09-08 10:35:30||3982||3982||3982||3982|416
1631097340000|2021-09-08 10:35:40|3983|3981.5|3983|3981.5|3983|3981.5|3983|3981.5|2
1631097350000|2021-09-08 10:35:50|3982.5|3982|3983|3982|3983|3982|3982.5|3982|57
1631097360000|2021-09-08 10:36:00|3982.5|3982.5|3983|3982.5|3983|3982.5|3982.5|3982.5|1095
1631097370000|2021-09-08 10:36:10|3982.5|3982|3983|3982|3983|3982|3982.5|3982|414
1631097380000|2021-09-08 10:36:20|||||||||2
1631097390000|2021-09-08 10:36:30|3983.5|3982.5|3984|3983|3984|3983|3983|3982.5|1172
1631097400000|2021-09-08 10:36:40|||||||||2
1631097420000|2021-09-08 10:37:00||3983.5||3983||3983.5||3983|262
1631097440000|2021-09-08 10:37:20|3984.5|3983.5|3985|3984.5|3985|3984.5|3984.5|3983.5|2154
1631097450000|2021-09-08 10:37:30|||||||||1
1631097460000|2021-09-08 10:37:40|3985.5||3985.5||3985.5||3985||454
1631097470000|2021-09-08 10:37:50|||||||||127
1631097480000|2021-09-08 10:38:00|3985|3985|3985.5|3985|3985.5|3985|3985|3985|541
1631097490000|2021-09-08 10:38:10|||||||||403
1631097500000|2021-09-08 10:38:20|3986|3985.5|3985.5|3985|3986.5|3986|3985.5|3985|1075
1631097510000|2021-09-08 10:38:30|3985|3984.5|3986.5|3985.5|3986.5|3986|3985|3984.5|4572
1631097520000|2021-09-08 10:38:40|3987|3986|3986.5|3986|3987|3986|3986.5|3986|3422
1631097530000|2021-09-08 10:38:50|3987|3986.5|3987|3986.5|3987|3986.5|3987|3986.5|74
1631097540000|2021-09-08 10:39:00|3987.5|3987|3988|3987.5|3988|3987.5|3987.5|3987|558
1631097550000|2021-09-08 10:39:10|3988.5|3988|3988.5|3987.5|3988.5|3988|3988|3987|1303
1631097560000|2021-09-08 10:39:20|3988|3987|3988|3987|3988.5|3987.5|3987.5|3987|1043
1631097570000|2021-09-08 10:39:30|3987.5|3986.5|3987.5|3986.5|3988|3987|3987|3986.5|2347
1631097580000|2021-09-08 10:39:40|3988|3987|3988|3987.5|3988|3987.5|3988|3987|2
1631097590000|2021-09-08 10:39:50|3987.5|3986.5|3988|3986.5|3988|3987|3987.5|3986.5|49
1631097600000|2021-09-08 10:40:00|3987.5||3987.5||3987.5||3987.5||0
1631097610000|2021-09-08 10:40:10|3987|3987|3988|3987|3988|3987|3987|3986.5|747
1631097620000|2021-09-08 10:40:20||3987.5||3987||3987.5||3987|79
1631097640000|2021-09-08 10:40:40|||||||||2
1631097650000|2021-09-08 10:40:50|3988.5|3987.5|3989|3988|3989|3988.5|3988.5|3987.5|1371
1631097660000|2021-09-08 10:41:00|3989.5|3988.5|3989.5|3988.5|3989.5|3988.5|3989.5|3988.5|173
1631097670000|2021-09-08 10:41:10|3990|3989|3990|3989.5|3990|3989.5|3990|3989|148
1631097680000|2021-09-08 10:41:20|3990.5||3990.5||3990.5||3990.5||632
1631097690000|2021-09-08 10:41:30|||||||||123
1631097700000|2021-09-08 10:41:40||3990||3990||3990||3990|25
1631097710000|2021-09-08 10:41:50|||||||||115
1631097720000|2021-09-08 10:42:00|||||||||63
1631097730000|2021-09-08 10:42:10|||||||||62
1631097740000|2021-09-08 10:42:20|3991|3990.5|3991.5|3991|3991.5|3991|3991|3990.5|1784
1631097750000|2021-09-08 10:42:30|||||||||143
1631097770000|2021-09-08 10:42:50|3992|3991.5|3992|3991.5|3992|3991.5|3991.5|3991|2226
1631097780000|2021-09-08 10:43:00|3991.5|3991|3992|3991|3992|3991.5|3991.5|3991|592
1631097790000|2021-09-08 10:43:10|||||||||1
1631097800000|2021-09-08 10:43:20|||||||||2
1631097810000|2021-09-08 10:43:30|3991.5|3991.5|3992.5|3991.5|3993|3992|3991.5|3991.5|5779
1631097820000|2021-09-08 10:43:40||3992||3991.5||3992||3991.5|605
1631097830000|2021-09-08 10:43:50|3992|3992|3992.5|3992|3992.5|3992|3992|3992|1043
1631097840000|2021-09-08 10:44:00|3993||3992.5||3993||3992.5||69
1631097850000|2021-09-08 10:44:10|3993|3992.5|3993|3992.5|3993|3992.5|3993|3992.5|31
1631097860000|2021-09-08 10:44:20|||||||||2
1631097870000|2021-09-08 10:44:30|3993.5|3993|3993|3992.5|3993.5|3993|3993|3992.5|3165
1631097880000|2021-09-08 10:44:40|||||||||2
1631097900000|2021-09-08 10:45:00|3993.5|3993|3993.5|3993|3993.5|3993|3993.5|3993|301
1631097910000|2021-09-08 10:45:10|3994|3993.5|3994|3993|3994|3993.5|3993.5|3993|1601
1631097920000|2021-09-08 10:45:20|||||||||2
1631097930000|2021-09-08 10:45:30||3993.5||3993.5||3993.5||3993.5|0
1631097940000|2021-09-08 10:45:40|||||||||2
1631097960000|2021-09-08 10:46:00|3994.5|3994|3994|3993.5|3994.5|3994|3994|3993.5|1030
1631097970000|2021-09-08 10:46:10|||||||||64
1631097980000|2021-09-08 10:46:20|3993.5|3993|3994|3993|3994|3993.5|3993.5|3993|2238
1631097990000|2021-09-08 10:46:30|3993.5||3994||3994||3993.5||984
1631098000000|2021-09-08 10:46:40|3993.5|3993.5|3994.5|3994|3994.5|3994|3993.5|3993.5|6817
1631098020000|2021-09-08 10:47:00|3995|3994.5|3995|3994|3995|3994.5|3995|3994|159
1631098030000|2021-09-08 10:47:10|3995.5|3994.5|3995.5|3994.5|3995.5|3995|3995.5|3994.5|1240
1631098060000|2021-09-08 10:47:40|3996|3995|3996|3995|3996|3995.5|3996|3994.5|1148
1631098070000|2021-09-08 10:47:50|3996.5|3995.5|3996.5|3996|3996.5|3996|3996.5|3995.5|220
1631098080000|2021-09-08 10:48:00|||||||||715
1631098090000|2021-09-08 10:48:10|3997|3996.5|3996.5|3996|3997|3996.5|3996.5|3996|52
1631098100000|2021-09-08 10:48:20|3997|3996.5|3997|3996.5|3997|3996.5|3997|3996.5|162
1631098110000|2021-09-08 10:48:30||3996||3996||3996||3996|406
1631098120000|2021-09-08 10:48:40|||||||||2
1631098130000|2021-09-08 10:48:50|3997.5|3996.5|3997.5|3996.5|3997.5|3997|3997|3996.5|771
1631098140000|2021-09-08 10:49:00|3997|3997|3997.5|3997|3998|3997|3997|3996.5|170
1631098150000|2021-09-08 10:49:10|3998|3996.5|3997.5|3997|3998|3997|3997|3996.5|1158
1631098160000|2021-09-08 10:49:20|3998|3996.5|3998.5|3998|3999|3998|3998|3996.5|3014
1631098170000|2021-09-08 10:49:30|3999|3998.5|3999.5|3998.5|4000|3998.5|3998.5|3998|3402
1631098180000|2021-09-08 10:49:40|3999|3998|4000|3999.5|4001.5|4000.5|3998.5|3998|7952
1631098190000|2021-09-08 10:49:50|3999.5|3999|4000|3999|4000|3999.5|3999.5|3999|1749
1631098200000|2021-09-08 10:50:00|||||||||142
1631098210000|2021-09-08 10:50:10|4000.5|3999.5|4001|4000|4001.5|4000.5|4000.5|3999.5|744
1631098230000|2021-09-08 10:50:30|4001.5|4000.5|4001.5|4000.5|4002|4001|4001.5|4000.5|1980
1631098240000|2021-09-08 10:50:40|4002|4001|4002|4001|4002|4001.5|4001.5|4000.5|1265
1631098260000|2021-09-08 10:51:00|4001.5|4001.5|4002.5|4001.5|4003|4002|4001.5|4001|4525
1631098270000|2021-09-08 10:51:10|4003|4002|4003|4002|4003.5|4002|4002.5|4002|2
1631098280000|2021-09-08 10:51:20|4003.5|4002.5|4003|4002|4003.5|4002.5|4003|4002|93
1631098290000|2021-09-08 10:51:30|4003.5|4002.5|4003|4002|4003.5|4002.5|4003|4002|2
1631098300000|2021-09-08 10:51:40|4002.5|4001.5|4002.5|4002|4003|4002|4002|4001.5|6966
1631098310000|2021-09-08 10:51:50|4003|4002.5|4003.5|4002|4003.5|4002.5|4003|4002|145
1631098320000|2021-09-08 10:52:00|4003||4003||4003||4003||242
1631098340000|2021-09-08 10:52:20||4002.5||4002.5||4002.5||4002.5|0
1631098350000|2021-09-08 10:52:30|4002.5|4002|4002.5|4001.5|4002.5|4002|4002.5|4001.5|3234
1631098360000|2021-09-08 10:52:40|4003|4002|4003.5|4002.5|4003.5|4002.5|4002.5|4001.5|1976
1631098370000|2021-09-08 10:52:50||4003||4002.5||4003||4002.5|50
1631098380000|2021-09-08 10:53:00|4003|4002|4003|4002.5|4003.5|4002.5|4003|4002|551
1631098390000|2021-09-08 10:53:10|4002.5|4002|4002.5|4001.5|4002.5|4002|4002.5|4001.5|1061
1631098400000|2021-09-08 10:53:20|4003|4002|4003|4002.5|4003|4002.5|4003|4002|713
1631098410000|2021-09-08 10:53:30|4003.5|4003|4003.5|4003|4003.5|4003|4003.5|4003|687
1631098420000|2021-09-08 10:53:40|4004|4003.5|4004.5|4003.5|4004.5|4004|4004|4003.5|297
1631098430000|2021-09-08 10:53:50|4004|4003|4004.5|4003.5|4004.5|4004|4004|4003|273
1631098440000|2021-09-08 10:54:00|4005|4004|4005|4004|4005|4004.5|4005|4004|902
1631098450000|2021-09-08 10:54:10|||||||||2
1631098460000|2021-09-08 10:54:20|||||||||28
1631098470000|2021-09-08 10:54:30|4004.5|4003.5|4004|4003.5|4004.5|4004|4004|4003.5|1518
1631098480000|2021-09-08 10:54:40|||||||||2
1631098490000|2021-09-08 10:54:50|4004.5|4004|4004.5|4003.5|4004.5|4004|4004|4003.5|1234
1631098500000|2021-09-08 10:55:00|||||||||78
1631098530000|2021-09-08 10:55:30|4005|4004|4005|4004.5|4005|4004.5|4004.5|4004|1234
1631098540000|2021-09-08 10:55:40|4005.5|4005|4005.5|4004.5|4006|4005|4005.5|4004.5|1689
1631098550000|2021-09-08 10:55:50||4005||4005||4005||4005|16
1631098560000|2021-09-08 10:56:00|4006|4004.5|4006|4004.5|4006|4005|4005.5|4004.5|4620
1631098580000|2021-09-08 10:56:20||4005||4005||4005||4005|2
1631098600000|2021-09-08 10:56:40|4005.5|4004.5|4006|4004.5|4006|4005|4005|4004.5|762
1631098610000|2021-09-08 10:56:50|||||||||1
1631098620000|2021-09-08 10:57:00|4005.5|4005|4005.5|4005|4006|4005|4005.5|4005|392
1631098630000|2021-09-08 10:57:10|4006||4006||4006||4006||488
1631098640000|2021-09-08 10:57:20|||||||||37
1631098650000|2021-09-08 10:57:30|4005.5|4004.5|4006|4005|4006|4005|4005|4004.5|2151
1631098660000|2021-09-08 10:57:40|||||||||2
1631098670000|2021-09-08 10:57:50|4006.5|4005.5|4007.5|4007|4007.5|4007|4006.5|4005|3770
1631098680000|2021-09-08 10:58:00|4007|4006.5|4007|4006.5|4007.5|4007|4007|4006|3549
1631098690000|2021-09-08 10:58:10|4007.5|4007|4007.5|4006.5|4007.5|4007|4007.5|4006.5|243
1631098700000|2021-09-08 10:58:20|4008|4007|4008.5|4007.5|4008.5|4007.5|4008|4007|348
1631098710000|2021-09-08 10:58:30|||||||||264
1631098720000|2021-09-08 10:58:40|4008|4007|4008|4007|4008|4007|4008|4007|305
1631098730000|2021-09-08 10:58:50|4007.5|4007.5|4008.5|4007|4008.5|4007.5|4007.5|4007|603
1631098740000|2021-09-08 10:59:00|4008|4007.5|4008.5|4007.5|4008.5|4007.5|4007.5|4007.5|3006
1631098750000|2021-09-08 10:59:10|4008|4007|4007.5|4007|4008|4007|4007.5|4007|1719
1631098760000|2021-09-08 10:59:20|4007|4006.5|4007.5|4006.5|4007.5|4007|4007|4006.5|1059
1631098770000|2021-09-08 10:59:30|||||||||300
1631098780000|2021-09-08 10:59:40|4007|4007|4007|4006.5|4007.5|4007|4007|4006.5|1012
1631098790000|2021-09-08 10:59:50|4006.5|4006|4006|4005|4006.5|4006|4006|4005|3046
1631098800000|2021-09-08 11:00:00|4005.5|4004.5|4007.5|4006.5|4007.5|4006.5|4005.5|4004.5|1570
1631098810000|2021-09-08 11:00:10|4007|4006|4005.5|4005|4007|4006|4005.5|4004.5|2197
1631098820000|2021-09-08 11:00:20|4006|4005.5|4006.5|4005.5|4006.5|4005.5|4006|4005.5|113
1631098830000|2021-09-08 11:00:30|4007|4006|4007.5|4006.5|4007.5|4006.5|4006.5|4006|83
1631098840000|2021-09-08 11:00:40|4007|4006|4006.5|4005.5|4007|4006.5|4006|4005.5|425
1631098850000|2021-09-08 11:00:50|||||||||469
1631098860000|2021-09-08 11:01:00|4006|4006|4007.5|4006|4007.5|4006.5|4006|4006|951
1631098870000|2021-09-08 11:01:10|4008|4006.5|4008|4007|4008|4007.5|4007.5|4006.5|346
1631098880000|2021-09-08 11:01:20|4008.5|4007.5|4008.5|4007.5|4008.5|4007.5|4008|4007.5|383
1631098900000|2021-09-08 11:01:40|4008||4008||4008||4008||95
1631098910000|2021-09-08 11:01:50|4008.5|4008|4008.5|4008|4008.5|4008|4008.5|4008|637
1631098920000|2021-09-08 11:02:00|4009|4007.5|4007.5|4007|4009|4007.5|4007|4006.5|4366
1631098930000|2021-09-08 11:02:10|4007|4006.5|4007.5|4006.5|4007.5|4006.5|4007|4006.5|372
1631098940000|2021-09-08 11:02:20|4007||4007||4007||4007||412
1631098950000|2021-09-08 11:02:30|||||||||277
1631098960000|2021-09-08 11:02:40|||||||||250
1631098970000|2021-09-08 11:02:50|||||||||967
1631098980000|2021-09-08 11:03:00|4006.5|4006|4006|4005|4006.5|4006|4005.5|4005|2528
1631098990000|2021-09-08 11:03:10||4005.5||4005||4005.5||4005|308
1631099000000|2021-09-08 11:03:20|4005.5||4005.5||4005.5||4005.5||1366
1631099010000|2021-09-08 11:03:30|4006||4006||4006||4006||2
1631099020000|2021-09-08 11:03:40|4005.5|4004.5|4004.5|4003.5|4005.5|4004.5|4004|4003.5|406
1631099030000|2021-09-08 11:03:50|4004|4003|4004|4003|4004|4003|4003.5|4003|590
1631099040000|2021-09-08 11:04:00|4003.5||4004||4004||4003.5||152
1631099050000|2021-09-08 11:04:10|4003.5|4003.5|4005|4004|4005|4004|4003.5|4003.5|1237
1631099060000|2021-09-08 11:04:20|4004.5||4005||4005||4004.5||745
1631099070000|2021-09-08 11:04:30|||||||||2
1631099080000|2021-09-08 11:04:40|||||||||398
1631099090000|2021-09-08 11:04:50|4004.5|4003.5|4004|4003|4005|4003.5|4003.5|4003|2264
1631099100000|2021-09-08 11:05:00|4003.5|4002.5|4002|4001|4003.5|4002.5|4002|4001|1374
1631099110000|2021-09-08 11:05:10|||||||||150
1631099140000|2021-09-08 11:05:40|4001.5||4002||4002||4001.5||65
1631099150000|2021-09-08 11:05:50|4001.5|4000.5|4001|4000.5|4002|4001|4001|4000.5|467
1631099160000|2021-09-08 11:06:00|4001.5||4001||4001.5||4001||271
1631099170000|2021-09-08 11:06:10|4001.5|4001|4001|4000.5|4001.5|4001|4001|4000.5|158
1631099180000|2021-09-08 11:06:20|4001.5|4000|4001|4000.5|4001.5|4000.5|4000.5|4000|852
1631099190000|2021-09-08 11:06:30|4000.5|4000|4001|4000|4001|4000.5|4000.5|4000|235
1631099200000|2021-09-08 11:06:40|||||||||810
1631099210000|2021-09-08 11:06:50|4000.5|3999.5|3999.5|3998.5|4001|3999.5|3999.5|3998|586
1631099220000|2021-09-08 11:07:00|4000|3999|4000|3999|4000|3999.5|4000|3999|470
1631099230000|2021-09-08 11:07:10|3999.5|3999.5|4000|3998.5|4000|3999.5|3999.5|3998.5|62
1631099240000|2021-09-08 11:07:20|3999.5||3999.5||3999.5||3999.5||4
1631099260000|2021-09-08 11:07:40|||||||||2
1631099290000|2021-09-08 11:08:10|4000|3999|4000.5|3999.5|4000.5|3999.5|4000|3998.5|1021
1631099300000|2021-09-08 11:08:20|4001|4000|4000.5|3999.5|4001.5|4000.5|4000|3999.5|770
1631099310000|2021-09-08 11:08:30|||||||||250
1631099320000|2021-09-08 11:08:40|||||||||508
1631099330000|2021-09-08 11:08:50|4000|4000|3999.5|3998.5|4000.5|4000|3999.5|3998.5|1318
1631099340000|2021-09-08 11:09:00|||||||||3000
1631099390000|2021-09-08 11:09:50|4000|3999|4000|3999|4000|3999|4000|3999|231
1631099400000|2021-09-08 11:10:00|||||||||2
1631099410000|2021-09-08 11:10:10|4000.5|3999.5|4000.5|3999.5|4000.5|3999.5|4000.5|3999.5|487
1631099420000|2021-09-08 11:10:20|4000||4000.5||4000.5||4000||2
1631099430000|2021-09-08 11:10:30|4000|3999|4000|3999|4000|3999|3999.5|3999|452
1631099440000|2021-09-08 11:10:40|3999.5|3998.5|3999.5|3998.5|3999.5|3999|3999|3998.5|515
1631099450000|2021-09-08 11:10:50|||||||||2
1631099460000|2021-09-08 11:11:00||3999||3998.5||3999||3998.5|189
1631099470000|2021-09-08 11:11:10|3999|3999|3999|3998.5|3999.5|3999|3999|3998.5|152
1631099480000|2021-09-08 11:11:20|3999.5|3999|4001|3999.5|4001|3999.5|3999.5|3999|448
1631099500000|2021-09-08 11:11:40|4001.5|4000|4001.5|4000.5|4001.5|4001|4001.5|4000|421
1631099520000|2021-09-08 11:12:00|4002|4001|4002.5|4001.5|4002.5|4002|4002|4001|532
1631099540000|2021-09-08 11:12:20|||||||||2
1631099550000|2021-09-08 11:12:30|4003|4002|4003|4002.5|4003|4002.5|4003|4001.5|1409
1631099560000|2021-09-08 11:12:40|4003.5|4003|4003.5|4003|4004|4003.5|4003.5|4003|464
1631099570000|2021-09-08 11:12:50|4004|4003.5|4004.5|4003.5|4004.5|4003.5|4004|4003.5|287
1631099580000|2021-09-08 11:13:00|4004|4004|4004|4003|4005|4004|4004|4003|1621
1631099590000|2021-09-08 11:13:10|4004.5||4004.5||4004.5||4004||2
1631099600000|2021-09-08 11:13:20|4004||4004.5||4004.5||4004||0
1631099610000|2021-09-08 11:13:30|4004||4004||4004||4004||0
1631099620000|2021-09-08 11:13:40|||||||||2
1631099630000|2021-09-08 11:13:50|4004.5|4003.5|4004.5|4003.5|4004.5|4004|4004|4003.5|544
1631099640000|2021-09-08 11:14:00|4004|4003|4004.5|4003|4004.5|4003.5|4004|4003|459
1631099660000|2021-09-08 11:14:20||4003.5||4004||4004||4003.5|3
1631099670000|2021-09-08 11:14:30|4005|4004.5|4005.5|4004|4005.5|4004.5|4005|4004|148
1631099680000|2021-09-08 11:14:40|4005||4005.5||4005.5||4005||0
1631099690000|2021-09-08 11:14:50|4006|4004.5|4006|4005|4006|4005|4006|4004.5|565
1631099700000|2021-09-08 11:15:00|4006.5|4005.5|4006.5|4005.5|4006.5|4005.5|4006.5|4005|645
1631099710000|2021-09-08 11:15:10|4007|4006|4007.5|4006.5|4007.5|4006.5|4006.5|4005.5|2311
1631099720000|2021-09-08 11:15:20|4007|4007|4008|4007|4008|4007|4007|4006.5|3552
1631099730000|2021-09-08 11:15:30|||||||||150
1631099740000|2021-09-08 11:15:40|4008.5|4007.5|4008|4007.5|4008.5|4008|4008|4007.5|298
1631099750000|2021-09-08 11:15:50|4008.5|4008|4008.5|4007.5|4008.5|4008|4008|4007.5|368
1631099760000|2021-09-08 11:16:00|4008|4007|4008|4007.5|4008.5|4007.5|4007.5|4007|3642
1631099770000|2021-09-08 11:16:10|||||||||447
1631099780000|2021-09-08 11:16:20|4008.5|4008|4009|4008|4009|4008|4008.5|4008|233
1631099790000|2021-09-08 11:16:30|4008.5|4007.5|4008.5|4007.5|4008.5|4007.5|4008.5|4007.5|701
1631099800000|2021-09-08 11:16:40||4008||4007.5||4008||4007.5|333
1631099810000|2021-09-08 11:16:50|4008||4008.5||4008.5||4008||3
1631099820000|2021-09-08 11:17:00|||||||||36
1631099830000|2021-09-08 11:17:10|||||||||39
1631099850000|2021-09-08 11:17:30|4008||4008||4008.5||4008||430
1631099860000|2021-09-08 11:17:40|4007.5|4007|4007.5|4007|4008|4007.5|4007.5|4006.5|5588
1631099870000|2021-09-08 11:17:50|4007|4006.5|4007|4006.5|4007.5|4006.5|4007|4006.5|202
1631099880000|2021-09-08 11:18:00|||||||||385
1631099890000|2021-09-08 11:18:10|4007.5||4007.5||4007.5||4007.5||531
1631099900000|2021-09-08 11:18:20|4008||4007.5||4008||4007.5||40
1631099910000|2021-09-08 11:18:30|4008||4007.5||4008||4007.5||3
1631099920000|2021-09-08 11:18:40|4008|4007|4006.5|4005.5|4008|4007.5|4006.5|4005.5|1547
1631099930000|2021-09-08 11:18:50|4006|4005|4006|4005|4006|4005|4005.5|4005|333
1631099940000|2021-09-08 11:19:00|4005.5|4004.5|4005.5|4004.5|4005.5|4004.5|4005|4004.5|77
1631099950000|2021-09-08 11:19:10|||||||||62
1631099960000|2021-09-08 11:19:20|4005|4005|4006.5|4005.5|4006.5|4005.5|4005|4005|4505
1631099970000|2021-09-08 11:19:30||4005||4005.5||4005.5||4005|3
1631099980000|2021-09-08 11:19:40||4005||4005||4005||4005|0
1631099990000|2021-09-08 11:19:50|4006|4005.5|4006|4005.5|4006|4005.5|4006|4005.5|16
1631100000000|2021-09-08 11:20:00|||||||||16
1631100010000|2021-09-08 11:20:10|||||||||246
1631100020000|2021-09-08 11:20:20|||||||||3
1631100040000|2021-09-08 11:20:40|4005.5|4005|4005.5|4005|4006|4005|4005.5|4005|317
1631100050000|2021-09-08 11:20:50|4005|4004.5|4005|4004.5|4005.5|4004.5|4005|4004.5|564
1631100060000|2021-09-08 11:21:00|4004.5|4004|4004|4002.5|4005|4004|4003.5|4002.5|1097
1631100080000|2021-09-08 11:21:20|||||||||3
1631100090000|2021-09-08 11:21:30|4003.5||4004||4004||4003.5||0
1631100100000|2021-09-08 11:21:40|4003.5||4003.5||4003.5||4003.5||3
1631100120000|2021-09-08 11:22:00|4003||4003||4003.5||4003||3088
1631100130000|2021-09-08 11:22:10|4003.5|4003|4004|4003|4004|4003.5|4003.5|4003|2176
1631100140000|2021-09-08 11:22:20|4003.5|4002.5|4003|4002.5|4003.5|4002.5|4002.5|4002|2086
1631100150000|2021-09-08 11:22:30|4003.5||4003.5||4003.5||4003.5||0
1631100160000|2021-09-08 11:22:40|4003|4003|4003.5|4003|4003.5|4003|4003|4003|362
1631100170000|2021-09-08 11:22:50|4004|4003.5|4004|4003|4004|4003.5|4003.5|4003|281
1631100180000|2021-09-08 11:23:00|4003.5|4002.5|4004|4003|4004|4003|4003.5|4002.5|103
1631100190000|2021-09-08 11:23:10|4003|4002.5|4004|4003|4004|4003|4003|4002.5|769
1631100200000|2021-09-08 11:23:20|4003.5||4003.5||4003.5||4003.5||0
1631100210000|2021-09-08 11:23:30|4003|4002.5|4002.5|4002|4003.5|4002.5|4002.5|4002|1513
1631100220000|2021-09-08 11:23:40|4002|4001.5|4001|4000|4002|4001.5|4001|4000|824
1631100230000|2021-09-08 11:23:50|4001.5|4000.5|4001.5|4000.5|4002|4000.5|4001.5|4000.5|530
1631100250000|2021-09-08 11:24:10|4002|4001|4002.5|4001.5|4002.5|4002|4002|4001|1914
1631100260000|2021-09-08 11:24:20|4002||4002||4002.5||4002||399
1631100270000|2021-09-08 11:24:30|4001.5|4001|4002|4000.5|4002|4001|4001|4000.5|522
1631100280000|2021-09-08 11:24:40|4001.5||4002||4002||4001.5||0
1631100290000|2021-09-08 11:24:50|4002.5|4001|4002.5|4001.5|4002.5|4001.5|4002.5|4001|230
1631100300000|2021-09-08 11:25:00|||||||||1662
1631100310000|2021-09-08 11:25:10|4002|4001|4002|4001|4002|4001|4001.5|4001|231
1631100320000|2021-09-08 11:25:20|4001.5|4000.5|4001.5|4000.5|4001.5|4001|4001|4000.5|790
1631100330000|2021-09-08 11:25:30|4002||4002||4002||4002||0
1631100340000|2021-09-08 11:25:40|||||||||3
1631100370000|2021-09-08 11:26:10|4001.5|4001|4001.5|4000.5|4002|4001|4001.5|4000.5|278
1631100380000|2021-09-08 11:26:20||4001||4001||4001||4001|3
1631100390000|2021-09-08 11:26:30||4000.5||4000.5||4000.5||4000.5|136
1631100410000|2021-09-08 11:26:50|4001||4001||4001.5||4001||0
1631100420000|2021-09-08 11:27:00|4001.5|4001|4001.5|4000.5|4001.5|4001|4001|4000.5|455
1631100430000|2021-09-08 11:27:10|||||||||3
1631100440000|2021-09-08 11:27:20|||||||||174
1631100470000|2021-09-08 11:27:50|4002|4001|4001.5|4000.5|4002|4001.5|4001|4000.5|556
1631100480000|2021-09-08 11:28:00|4001||4001.5||4001.5||4001||53
1631100490000|2021-09-08 11:28:10|||||||||111
1631100500000|2021-09-08 11:28:20|||||||||3
1631100510000|2021-09-08 11:28:30|4001|4000|4001|4000.5|4001|4000.5|4000.5|4000|2364
1631100520000|2021-09-08 11:28:40||4000||4000||4000||4000|57
1631100530000|2021-09-08 11:28:50|4001.5|4000.5|4001.5|4000.5|4001.5|4001|4001|4000.5|673
1631100540000|2021-09-08 11:29:00|4001|4000|4000.5|4000|4001|4000|4000.5|4000|238
1631100550000|2021-09-08 11:29:10|4001|3999.5|4000|3999.5|4001|3999.5|4000|3999.5|795
1631100560000|2021-09-08 11:29:20|3999.5|3999|4000|3999.5|4000|3999.5|3999.5|3999|470
1631100570000|2021-09-08 11:29:30|4000.5|4000|4001|4000|4001|4000|4000.5|4000|837
1631100600000|2021-09-08 11:30:00|||||||||3
1631100630000|2021-09-08 11:30:30|||||||||46
1631100640000|2021-09-08 11:30:40|||||||||14
1631100650000|2021-09-08 11:30:50|||||||||50
1631100660000|2021-09-08 11:31:00|4000.5|3999.5|4000.5|3999.5|4001|4000|3998.5|3998|5615
1631100670000|2021-09-08 11:31:10|4000|3999|4000|3999|4000|3999|4000|3999|0
1631100680000|2021-09-08 11:31:20|4000.5|3999.5|4000.5|3999.5|4000.5|4000|4000|3999.5|418
1631100690000|2021-09-08 11:31:30|||||||||103
1631100710000|2021-09-08 11:31:50|4001|4000|4001.5|4000.5|4001.5|4001|4001|4000|857
1631100720000|2021-09-08 11:32:00|||||||||2
1631100730000|2021-09-08 11:32:10|||||||||205
1631100740000|2021-09-08 11:32:20|4001||4001||4001.5||4001||604
1631100750000|2021-09-08 11:32:30|||||||||430
1631100760000|2021-09-08 11:32:40|||||||||41
1631100770000|2021-09-08 11:32:50|4000.5|4000|4000.5|4000|4001|4000.5|4000.5|4000|1909
1631100780000|2021-09-08 11:33:00|4001||4001||4001||4001||107
1631100790000|2021-09-08 11:33:10|4001.5|4000.5|4001.5|4000.5|4001.5|4001|4001.5|4000.5|868
1631100820000|2021-09-08 11:33:40||4001||4000.5||4001||4000.5|413
1631100840000|2021-09-08 11:34:00|4002|4001|4002|4001.5|4002|4001.5|4001.5|4001|773
1631100850000|2021-09-08 11:34:10||4001||4001||4001||4001|284
1631100860000|2021-09-08 11:34:20|4001.5|4001.5|4004.5|4003.5|4004.5|4003.5|4001.5|4001|7996
1631100870000|2021-09-08 11:34:30|4005|4004|4005.5|4005|4005.5|4005|4005|4003.5|2340
1631100880000|2021-09-08 11:34:40|4005|4004.5|4006|4005|4006|4005.5|4005|4004.5|632
1631100890000|2021-09-08 11:34:50|4006.5|4005.5|4007|4006|4007|4006|4006.5|4005.5|607
1631100900000|2021-09-08 11:35:00|4006.5|4005.5|4006.5|4005.5|4006.5|4005.5|4006.5|4005.5|353
1631100910000|2021-09-08 11:35:10|||||||||35
1631100920000|2021-09-08 11:35:20|||||||||134
1631100930000|2021-09-08 11:35:30|4007|4006|4006.5|4005.5|4007|4006.5|4006|4005.5|388
1631100940000|2021-09-08 11:35:40|4006|4006|4007|4006|4007|4006|4006|4005.5|1001
1631100950000|2021-09-08 11:35:50||4006.5||4006||4006.5||4006|296
1631100960000|2021-09-08 11:36:00||4006.5||4006||4006.5||4006|97
1631100970000|2021-09-08 11:36:10|||||||||3
1631101010000|2021-09-08 11:36:50|||||||||185
1631101020000|2021-09-08 11:37:00|4006.5|4006.5|4007.5|4006.5|4007.5|4007|4006.5|4006.5|3714
1631101030000|2021-09-08 11:37:10|4008|4007|4008.5|4008|4008.5|4008|4008|4007|1555
1631101040000|2021-09-08 11:37:20||4007.5||4007.5||4007.5||4007.5|1189
1631101050000|2021-09-08 11:37:30|||||||||300
1631101060000|2021-09-08 11:37:40|||||||||410
1631101070000|2021-09-08 11:37:50|4008|4007|4008|4007.5|4008|4007.5|4007.5|4006.5|1583
1631101090000|2021-09-08 11:38:10||4007||4007||4007||4007|865
1631101100000|2021-09-08 11:38:20||4007.5||4007||4007.5||4007|85
1631101120000|2021-09-08 11:38:40|||||||||3
1631101140000|2021-09-08 11:39:00|4008.5|4007.5|4009|4008|4009|4008|4008|4007|1796
1631101150000|2021-09-08 11:39:10|4008.5||4008.5||4008.5||4008.5||446
1631101160000|2021-09-08 11:39:20|||||||||50
1631101170000|2021-09-08 11:39:30|||||||||20
1631101180000|2021-09-08 11:39:40|4009|4008.5|4009|4008|4009|4008.5|4008.5|4008|216
1631101190000|2021-09-08 11:39:50|||||||||429
1631101200000|2021-09-08 11:40:00|||||||||487
1631101220000|2021-09-08 11:40:20|||||||||20
1631101240000|2021-09-08 11:40:40|||||||||30
1631101250000|2021-09-08 11:40:50|4009.5|4008.5|4010.5|4010|4010.5|4010|4009.5|4008.5|3790
1631101260000|2021-09-08 11:41:00|4010|4009.5|4010|4009|4010|4009.5|4010|4009|1027
1631101270000|2021-09-08 11:41:10|4010.5|4009.5|4010|4009|4010.5|4009.5|4010|4009|255
1631101280000|2021-09-08 11:41:20|4009.5|4008.5|4009.5|4008.5|4009.5|4009|4009|4008.5|1850
1631101290000|2021-09-08 11:41:30|||||||||3
1631101300000|2021-09-08 11:41:40|4010|4009|4010|4009|4010|4009.5|4009.5|4009|276
1631101320000|2021-09-08 11:42:00|4009.5||4009.5||4010||4009.5||89
1631101330000|2021-09-08 11:42:10|4010||4010||4010||4010||3
1631101340000|2021-09-08 11:42:20|||||||||124
1631101360000|2021-09-08 11:42:40|4009.5|4008.5|4009.5|4009|4009.5|4009|4009|4008.5|1057
1631101370000|2021-09-08 11:42:50|||||||||50
1631101380000|2021-09-08 11:43:00||4008.5||4008.5||4008.5||4008.5|600
1631101390000|2021-09-08 11:43:10|4009|4008|4009|4008|4009|4008|4009|4008|710
1631101400000|2021-09-08 11:43:20|4008.5||4008.5||4008.5||4008.5||40
1631101410000|2021-09-08 11:43:30|4009|4008.5|4009|4008|4009|4008.5|4008.5|4008|570
1631101430000|2021-09-08 11:43:50|||||||||303
1631101460000|2021-09-08 11:44:20|4008.5||4009||4009||4008.5||140
1631101470000|2021-09-08 11:44:30|||||||||171
1631101480000|2021-09-08 11:44:40|||||||||73
1631101490000|2021-09-08 11:44:50|4008.5|4007.5|4009.5|4009|4009.5|4009|4008|4007.5|3043
1631101500000|2021-09-08 11:45:00|4010|4009.5|4009.5|4009|4010|4009.5|4009.5|4009|1553
1631101510000|2021-09-08 11:45:10|4010|4008.5|4009|4008.5|4010|4009|4009|4008.5|844
1631101520000|2021-09-08 11:45:20|4009.5|4009|4009.5|4008.5|4009.5|4009|4009|4008.5|284
1631101530000|2021-09-08 11:45:30|4009||4009||4009||4009||1243
1631101540000|2021-09-08 11:45:40|||||||||151
1631101550000|2021-09-08 11:45:50|||||||||3
1631101560000|2021-09-08 11:46:00||4008||4008||4008||4008|192
1631101570000|2021-09-08 11:46:10|4008.5|4007.5|4008.5|4008|4009|4008|4008.5|4007.5|1107
1631101580000|2021-09-08 11:46:20|||||||||3
1631101600000|2021-09-08 11:46:40|4009||4009||4009||4009||40
1631101620000|2021-09-08 11:47:00|||||||||34
1631101650000|2021-09-08 11:47:30|||||||||33
1631101660000|2021-09-08 11:47:40|4008.5||4008.5||4009||4008.5||236
1631101670000|2021-09-08 11:47:50|||||||||72
1631101680000|2021-09-08 11:48:00|4009|4008.5|4009|4008|4009|4008.5|4008.5|4008|188
1631101700000|2021-09-08 11:48:20|4009.5|4008.5|4009|4008|4010|4009|4009|4008|908
1631101710000|2021-09-08 11:48:30|4009.5|4008.5|4009.5|4008|4009.5|4008.5|4009.5|4008|41
1631101730000|2021-09-08 11:48:50|4009|4007.5|4008.5|4007.5|4009|4008|4008|4007.5|2072
1631101740000|2021-09-08 11:49:00|4008||4008||4008.5||4008||6
1631101750000|2021-09-08 11:49:10|4008.5|4008|4008.5|4007.5|4008.5|4008|4008|4007.5|363
1631101760000|2021-09-08 11:49:20|4008||4008.5||4008.5||4008||0
1631101770000|2021-09-08 11:49:30|||||||||12
1631101780000|2021-09-08 11:49:40|4008|4007|4006|4005|4008|4007|4006|4005|3409
1631101790000|2021-09-08 11:49:50|||||||||3
1631101800000|2021-09-08 11:50:00|4005.5|4004.5|4005|4004.5|4005.5|4004.5|4005|4004.5|64
1631101820000|2021-09-08 11:50:20|||||||||3
1631101830000|2021-09-08 11:50:30|4005.5|4005|4005|4004|4005.5|4005|4005|4004|546
1631101840000|2021-09-08 11:50:40|4004.5||4005||4005||4004.5||134
1631101850000|2021-09-08 11:50:50|4004.5|4003.5|4004.5|4003.5|4004.5|4003.5|4004.5|4003.5|218
1631101860000|2021-09-08 11:51:00|4004|4003|4004.5|4003.5|4004.5|4003.5|4003.5|4003|378
1631101870000|2021-09-08 11:51:10|4005|4004|4005|4004.5|4005|4004.5|4005|4004|133
1631101880000|2021-09-08 11:51:20|4005.5||4005.5||4005.5||4005.5||34
1631101890000|2021-09-08 11:51:30|4005|4004|4005|4004|4005|4004|4004.5|4004|239
1631101900000|2021-09-08 11:51:40||4004.5||4004.5||4004.5||4004.5|3
1631101930000|2021-09-08 11:52:10|4005.5|4005|4005.5|4005|4005.5|4005|4005.5|4005|107
1631101940000|2021-09-08 11:52:20|||||||||117
1631101950000|2021-09-08 11:52:30|4005|4004.5|4005|4004.5|4005|4004.5|4005|4004.5|846
1631101960000|2021-09-08 11:52:40|4004.5|4004|4004.5|4004|4004.5|4004|4004.5|4004|1001
1631101970000|2021-09-08 11:52:50|4004|4003.5|4004|4003.5|4004|4003.5|4004|4003.5|632
1631101990000|2021-09-08 11:53:10|||||||||103
1631102020000|2021-09-08 11:53:40|4004.5||4004||4004.5||4004||876
1631102030000|2021-09-08 11:53:50|||||||||3
1631102040000|2021-09-08 11:54:00|||||||||101
1631102050000|2021-09-08 11:54:10|4003.5|4003|4003.5|4002.5|4003.5|4003|4002.5|4001.5|3171
1631102060000|2021-09-08 11:54:20|4003|4002|4003|4002|4003|4002|4003|4002|298
1631102080000|2021-09-08 11:54:40|4003.5|4002.5|4003.5|4003|4003.5|4003|4003|4002.5|599
1631102090000|2021-09-08 11:54:50|4004|4003.5|4004|4003|4004|4003.5|4004|4003|164
1631102100000|2021-09-08 11:55:00|4003.5||4003.5||4003.5||4003.5||0
1631102110000|2021-09-08 11:55:10||4002.5||4002.5||4002.5||4002.5|194
1631102120000|2021-09-08 11:55:20|||||||||9
1631102130000|2021-09-08 11:55:30||4003||4003||4003||4003|3
1631102140000|2021-09-08 11:55:40|4003|4002.5|4003.5|4003|4003.5|4003|4003|4002.5|327
1631102150000|2021-09-08 11:55:50|4003|4002.5|4003.5|4002.5|4003.5|4002.5|4003|4002.5|661
1631102160000|2021-09-08 11:56:00|4003|4002|4002.5|4002|4003|4002|4002.5|4002|769
1631102170000|2021-09-08 11:56:10|4003||4003||4003||4002.5||210
1631102210000|2021-09-08 11:56:50|||||||||60
1631102220000|2021-09-08 11:57:00|||||||||132
1631102230000|2021-09-08 11:57:10|4002.5|4001.5|4002.5|4002|4003|4002|4002|4001.5|1508
1631102240000|2021-09-08 11:57:20|4002|4001.5|4002|4001|4002.5|4002|4002|4001|2806
1631102250000|2021-09-08 11:57:30|4001.5||4001.5||4001.5||4001.5||48
1631102260000|2021-09-08 11:57:40|4001|4000.5|4001.5|4001|4001.5|4001|4001|4000.5|1137
1631102270000|2021-09-08 11:57:50|4002|4001.5|4002|4001|4002|4001.5|4001.5|4001|1422
1631102280000|2021-09-08 11:58:00|4002.5|4001.5|4002.5|4002|4002.5|4002|4002.5|4001.5|788
1631102290000|2021-09-08 11:58:10|4003|4002.5|4004.5|4003.5|4004.5|4003.5|4003|4002.5|7325
1631102300000|2021-09-08 11:58:20||4004||4003.5||4004||4003.5|225
1631102310000|2021-09-08 11:58:30|4005|4004|4005|4004.5|4005|4004.5|4005|4004|163
1631102320000|2021-09-08 11:58:40|4004.5|4004|4005|4004|4005|4004.5|4004.5|4004|647
1631102340000|2021-09-08 11:59:00|||||||||383
1631102360000|2021-09-08 11:59:20|||||||||172
1631102370000|2021-09-08 11:59:30|4004.5|4004.5|4005|4004|4005|4004.5|4004.5|4004|784
1631102390000|2021-09-08 11:59:50|4004.5|4004.5|4005|4004|4005|4004.5|4004.5|4004|970
1631102400000|2021-09-08 12:00:00|||||||||292
1631102410000|2021-09-08 12:00:10|4005.5|4004.5|4005|4004|4005.5|4005|4005|4004|152
1631102420000|2021-09-08 12:00:20|||||||||77
1631102440000|2021-09-08 12:00:40|4005.5|4004.5|4005.5|4004.5|4005.5|4005|4005.5|4004.5|1175
1631102450000|2021-09-08 12:00:50|4005||4005.5||4005.5||4005||223
1631102460000|2021-09-08 12:01:00|4006|4005|4006|4005.5|4006|4005.5|4006|4005|500
1631102470000|2021-09-08 12:01:10|||||||||6
1631102480000|2021-09-08 12:01:20|4006.5|4006|4006.5|4006|4006.5|4006|4006.5|4006|617
1631102490000|2021-09-08 12:01:30|||||||||329
1631102510000|2021-09-08 12:01:50|||||||||3
1631102540000|2021-09-08 12:02:20|4007|4006.5|4007|4006.5|4007|4006.5|4007|4006.5|673
1631102550000|2021-09-08 12:02:30|4007.5|4007|4007.5|4007|4007.5|4007|4007.5|4007|187
1631102560000|2021-09-08 12:02:40|||||||||350
1631102570000|2021-09-08 12:02:50|||||||||33
1631102590000|2021-09-08 12:03:10|||||||||56
1631102610000|2021-09-08 12:03:30|4008|4007.5|4008|4007|4008|4007.5|4007.5|4007|2171
1631102620000|2021-09-08 12:03:40|4007.5||4007.5||4007.5||4007.5||0
1631102630000|2021-09-08 12:03:50|4008|4006.5|4007|4006.5|4008|4007|4006.5|4006|3257
1631102640000|2021-09-08 12:04:00|4007.5|4006|4007|4006|4007.5|4006|4007|4006|495
1631102650000|2021-09-08 12:04:10|4006.5||4007||4007||4006.5||3
1631102660000|2021-09-08 12:04:20|4006.5||4006.5||4006.5||4006.5||0
1631102670000|2021-09-08 12:04:30|4006|4005.5|4006.5|4006|4006.5|4006|4006|4005.5|1566
1631102680000|2021-09-08 12:04:40|4006|4005.5|4006.5|4005.5|4006.5|4005.5|4006|4005.5|642
1631102690000|2021-09-08 12:04:50|4006||4006||4006||4006||3
1631102700000|2021-09-08 12:05:00|4005.5|4005|4005.5|4004.5|4005.5|4005|4005.5|4004.5|1591
1631102710000|2021-09-08 12:05:10|4005|4004|4005|4004|4005|4004|4005|4004|136
1631102730000|2021-09-08 12:05:30|||||||||3
1631102760000|2021-09-08 12:06:00|4004.5|4003.5|4003|4002|4004.5|4003.5|4003|4002|2384
1631102770000|2021-09-08 12:06:10|||||||||12
1631102780000|2021-09-08 12:06:20|4002.5||4003||4003||4002.5||532
1631102790000|2021-09-08 12:06:30|||||||||22
1631102800000|2021-09-08 12:06:40|4002.5|4001.5|4002|4001|4002.5|4001.5|4002|4001|102
1631102810000|2021-09-08 12:06:50|4001.5|4001.5|4002|4001.5|4002|4001.5|4001.5|4001.5|0
1631102820000|2021-09-08 12:07:00|4001.5|4001|4002|4001|4002|4001|4001.5|4001|50
1631102830000|2021-09-08 12:07:10|4001.5||4001.5||4001.5||4001.5||0
1631102840000|2021-09-08 12:07:20||4000.5||4000.5||4000.5||4000.5|330
1631102850000|2021-09-08 12:07:30|4001||4001||4001||4001||0
1631102860000|2021-09-08 12:07:40|||||||||3
1631102870000|2021-09-08 12:07:50|||||||||141
1631102880000|2021-09-08 12:08:00||4000||4000||4000||4000|129
1631102890000|2021-09-08 12:08:10|4000.5||4000.5||4000.5||4000.5||135
1631102900000|2021-09-08 12:08:20|4000|3999.5|3998.5|3998|4000|3999.5|3998.5|3997.5|1371
1631102910000|2021-09-08 12:08:30|3999|3998.5|4000|3999|4000|3999.5|3998.5|3998|1620
1631102930000|2021-09-08 12:08:50|||||||||3
1631102950000|2021-09-08 12:09:10|3999.5|3998.5|3999|3998|3999.5|3998.5|3998.5|3998|2614
1631102970000|2021-09-08 12:09:30|3998.5|3998.5|3997.5|3996.5|3999|3998.5|3997.5|3996.5|2111
1631102990000|2021-09-08 12:09:50|3997|3996|3997|3996.5|3997.5|3996.5|3996.5|3996|457
1631103000000|2021-09-08 12:10:00||3996||3996||3996||3996|49
1631103010000|2021-09-08 12:10:10|3997.5|3996.5|3997.5|3997|3997.5|3997|3997.5|3996.5|3012
1631103020000|2021-09-08 12:10:20|3997|3996.5|3997|3996.5|3997.5|3997|3997|3996|503
1631103030000|2021-09-08 12:10:30|3997.5|3996|3997.5|3996|3997.5|3996|3997|3996|108
1631103040000|2021-09-08 12:10:40|3997||3997.5||3997.5||3997||3
1631103050000|2021-09-08 12:10:50|3997||3997||3997.5||3997||0
1631103060000|2021-09-08 12:11:00||3996.5||3996.5||3996.5||3996|49
1631103070000|2021-09-08 12:11:10|3997.5|3997|3997|3996|3997.5|3997|3997|3996|224
1631103090000|2021-09-08 12:11:30|3996.5|3995.5|3996.5|3995.5|3996.5|3995.5|3996.5|3995.5|677
1631103100000|2021-09-08 12:11:40|3997|3996|3997|3996|3997.5|3997|3996.5|3995.5|3113
1631103110000|2021-09-08 12:11:50|3996.5|3996.5|3996.5|3996|3997|3996.5|3996.5|3996|244
1631103120000|2021-09-08 12:12:00|3997|3996.5|3997.5|3996|3997.5|3996.5|3997|3996|242
1631103130000|2021-09-08 12:12:10|3998|3996.5|3998|3997|3998|3997.5|3997.5|3996.5|1191
1631103140000|2021-09-08 12:12:20|3997.5||3997.5||3997.5||3997.5||0
1631103150000|2021-09-08 12:12:30|3998.5|3997.5|3997.5|3997|3998.5|3997.5|3997.5|3997|61
1631103160000|2021-09-08 12:12:40|3998|3997.5|3997.5|3997|3998|3997.5|3997.5|3997|256
1631103170000|2021-09-08 12:12:50|||||||||669
1631103180000|2021-09-08 12:13:00|3997|3996.5|3997|3996.5|3997.5|3997|3997|3996.5|1231
1631103190000|2021-09-08 12:13:10|3996.5|3996|3997|3996.5|3997.5|3997|3996.5|3996|1723
1631103200000|2021-09-08 12:13:20||3996||3996||3996.5||3996|94
1631103210000|2021-09-08 12:13:30|3996.5|3995.5|3996|3995|3996.5|3995.5|3995.5|3995|1417
1631103220000|2021-09-08 12:13:40|3995.5||3995.5||3995.5||3995.5||0
1631103230000|2021-09-08 12:13:50|||||||||3
1631103240000|2021-09-08 12:14:00|3995|3994.5|3995|3994.5|3995.5|3995|3995|3994.5|1945
1631103250000|2021-09-08 12:14:10|3994.5|3994|3994.5|3994|3995|3994|3994.5|3994|219
1631103260000|2021-09-08 12:14:20|3995|3993.5|3994|3993.5|3995|3994.5|3993.5|3992.5|2353
1631103270000|2021-09-08 12:14:30|3993.5|3993|3993.5|3993|3993.5|3993|3993.5|3993|87
1631103280000|2021-09-08 12:14:40|3993|3992.5|3992.5|3991.5|3993|3992.5|3992.5|3991.5|204
1631103290000|2021-09-08 12:14:50||3992||3992||3992||3992|0
1631103300000|2021-09-08 12:15:00|3993|3992.5|3992|3991|3993|3992.5|3992|3990.5|1006
1631103310000|2021-09-08 12:15:10|3991.5|3990.5|3991.5|3991|3992|3991.5|3991.5|3990.5|77
1631103320000|2021-09-08 12:15:20|3992|3990.5|3991|3990|3992|3990.5|3991|3990|466
1631103330000|2021-09-08 12:15:30|3990.5|3989.5|3990.5|3989.5|3991|3990|3989.5|3988.5|1388
1631103340000|2021-09-08 12:15:40|3990||3990||3990.5||3990||3
1631103350000|2021-09-08 12:15:50|3989.5|3989|3990|3989.5|3990|3989.5|3989.5|3989|436
1631103360000|2021-09-08 12:16:00|3989.5|3989|3990|3989|3990|3989.5|3989.5|3989|77
1631103370000|2021-09-08 12:16:10|3989.5|3988.5|3987.5|3986.5|3989.5|3988.5|3987.5|3986.5|419
1631103380000|2021-09-08 12:16:20|3987|3986|3987.5|3986.5|3987.5|3986.5|3987|3986|0
1631103390000|2021-09-08 12:16:30|3988|3987|3988.5|3987.5|3988.5|3987.5|3987.5|3987|1216
1631103400000|2021-09-08 12:16:40|3988|3988|3988.5|3987.5|3988.5|3988|3988|3987.5|162
1631103410000|2021-09-08 12:16:50|||||||||3
1631103420000|2021-09-08 12:17:00|3988|3988|3988|3987.5|3988.5|3988|3988|3987.5|136
1631103430000|2021-09-08 12:17:10|3988.5||3988||3988.5||3988||170
1631103440000|2021-09-08 12:17:20|3988.5|3988|3988.5|3987.5|3988.5|3988|3988|3987.5|42
1631103450000|2021-09-08 12:17:30|||||||||3
1631103460000|2021-09-08 12:17:40|3988||3988||3988.5||3988||1118
1631103470000|2021-09-08 12:17:50|3987.5|3987|3988|3987|3988|3987|3987.5|3986.5|354
1631103480000|2021-09-08 12:18:00|3987.5||3988||3988||3987.5||1045
1631103490000|2021-09-08 12:18:10|3987.5|3987.5|3988|3987|3988|3987.5|3987.5|3987|374
1631103510000|2021-09-08 12:18:30|3987.5||3988||3988||3987.5||47
1631103520000|2021-09-08 12:18:40||3987.5||3987||3987.5||3987|280
1631103530000|2021-09-08 12:18:50|||||||||4
1631103540000|2021-09-08 12:19:00|3987.5||3988||3988||3987.5||0
1631103550000|2021-09-08 12:19:10|3988.5|3987.5|3988.5|3987.5|3988.5|3988|3988.5|3987.5|1300
1631103560000|2021-09-08 12:19:20|3989|3988|3989|3988.5|3989.5|3989|3988.5|3987.5|1292
1631103570000|2021-09-08 12:19:30|3988.5|3988|3988.5|3987.5|3988.5|3988|3988.5|3987.5|811
1631103580000|2021-09-08 12:19:40|3988|3987|3987.5|3987|3988|3987|3987.5|3987|682
1631103590000|2021-09-08 12:19:50|3987|3986.5|3987.5|3986.5|3987.5|3987|3987|3986.5|1409
1631103600000|2021-09-08 12:20:00|3987||3987.5||3987.5||3987||1050
1631103610000|2021-09-08 12:20:10|3987|3986|3986|3984.5|3987|3986|3985|3984|1957
1631103620000|2021-09-08 12:20:20|3985.5|3985|3985.5|3984.5|3986|3985|3985.5|3984.5|89
1631103630000|2021-09-08 12:20:30|3986||3986||3986||3986||0
1631103650000|2021-09-08 12:20:50|3985.5||3986||3986||3985.5||0
1631103660000|2021-09-08 12:21:00|3986.5|3985|3987|3986|3987|3986.5|3986|3985|2604
1631103670000|2021-09-08 12:21:10|3986.5|3985.5|3986|3985.5|3986.5|3985.5|3986|3985.5|677
1631103680000|2021-09-08 12:21:20|3986.5||3986.5||3986.5||3986.5||0
1631103690000|2021-09-08 12:21:30|3986||3986||3986||3986||428
1631103700000|2021-09-08 12:21:40|3986.5|3986|3986.5|3985.5|3986.5|3986|3986.5|3985.5|659
1631103710000|2021-09-08 12:21:50|3987|3986|3987|3986|3987|3986.5|3987|3986|247
1631103720000|2021-09-08 12:22:00|3986.5|3985.5|3986.5|3985.5|3986.5|3986|3986|3985.5|1559
1631103730000|2021-09-08 12:22:10|3986|3985|3986.5|3985|3986.5|3986|3985.5|3984.5|1344
1631103740000|2021-09-08 12:22:20|3986|3985.5|3986.5|3985.5|3986.5|3985.5|3986|3985|0
1631103750000|2021-09-08 12:22:30|3987|3986|3987|3986|3987|3986|3987|3986|421
1631103760000|2021-09-08 12:22:40||3986.5||3986||3986.5||3986|0
1631103770000|2021-09-08 12:22:50|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|3
1631103780000|2021-09-08 12:23:00|3988|3987|3988.5|3987.5|3988.5|3987.5|3987.5|3987|772
1631103790000|2021-09-08 12:23:10|3988|3987|3988|3987|3988|3987.5|3987.5|3987|551
1631103800000|2021-09-08 12:23:20|3987.5||3988||3988||3987.5||0
1631103830000|2021-09-08 12:23:50|3988.5|3987.5|3988.5|3988|3988.5|3988|3988.5|3987.5|146
1631103840000|2021-09-08 12:24:00|3988|3987.5|3988.5|3987.5|3988.5|3988|3988|3987.5|529
1631103860000|2021-09-08 12:24:20|3989|3988|3988.5|3987.5|3989|3988|3988.5|3987.5|8
1631103870000|2021-09-08 12:24:30|3988|3987|3988|3987|3988|3987|3987.5|3987|1731
1631103880000|2021-09-08 12:24:40|3987.5|3987.5|3988.5|3987.5|3988.5|3988|3987.5|3987.5|2771
1631103890000|2021-09-08 12:24:50|3988||3988.5||3988.5||3988||235
1631103900000|2021-09-08 12:25:00|||||||||4
1631103910000|2021-09-08 12:25:10|3988|3987|3988|3987|3988.5|3987|3987.5|3987|1684
1631103920000|2021-09-08 12:25:20|3988.5|3987.5|3989|3988|3989|3988|3988.5|3987.5|606
1631103930000|2021-09-08 12:25:30|||||||||11
1631103940000|2021-09-08 12:25:40||3988.5||3988.5||3988.5||3988.5|58
1631103950000|2021-09-08 12:25:50|3989.5|3988|3990.5|3989.5|3990.5|3989.5|3989.5|3988|2938
1631103960000|2021-09-08 12:26:00|3990||3990||3990||3990||229
1631103970000|2021-09-08 12:26:10|||||||||178
1631103990000|2021-09-08 12:26:30||3989||3989||3989||3989|697
1631104000000|2021-09-08 12:26:40|3989.5|3989.5|3990|3989.5|3990|3989.5|3989.5|3989.5|4
1631104010000|2021-09-08 12:26:50|3990.5|3990|3989.5|3989|3990.5|3990|3989.5|3989|1357
1631104020000|2021-09-08 12:27:00||3988.5||3989||3989||3988.5|1003
1631104030000|2021-09-08 12:27:10|3989|3988.5|3988.5|3988|3989|3988.5|3988.5|3988|1091
1631104040000|2021-09-08 12:27:20|3988|3987.5|3987.5|3986.5|3988|3987.5|3987.5|3986.5|1080
1631104050000|2021-09-08 12:27:30|3988|3987|3988|3987.5|3988|3987.5|3988|3987|506
1631104060000|2021-09-08 12:27:40||3987||3987||3987||3987|5
1631104070000|2021-09-08 12:27:50||3986.5||3986.5||3986.5||3986.5|0
1631104080000|2021-09-08 12:28:00|3988.5|3987|3989|3988|3989|3988.5|3988.5|3986.5|719
1631104100000|2021-09-08 12:28:20|||||||||4
1631104110000|2021-09-08 12:28:30|3989.5|3988.5|3989.5|3988.5|3989.5|3988.5|3989|3988.5|237
1631104120000|2021-09-08 12:28:40|3990|3989|3990|3989|3990|3989|3989.5|3989|290
1631104130000|2021-09-08 12:28:50|||||||||28
1631104150000|2021-09-08 12:29:10|3989.5||3990||3990||3989.5||105
1631104160000|2021-09-08 12:29:20|3989.5||3989.5||3989.5||3989.5||15
1631104170000|2021-09-08 12:29:30|3990|3989.5|3990|3989.5|3990|3989.5|3990|3989.5|216
1631104180000|2021-09-08 12:29:40|||||||||17
1631104190000|2021-09-08 12:29:50|||||||||31
1631104200000|2021-09-08 12:30:00|3990.5|3990|3991|3990|3991|3990|3990.5|3990|187
1631104210000|2021-09-08 12:30:10|3990.5||3990.5||3990.5||3990.5||295
1631104230000|2021-09-08 12:30:30|3991|3990.5|3991|3990.5|3991|3990.5|3991|3990.5|232
1631104240000|2021-09-08 12:30:40|3990.5|3990|3990.5|3990|3990.5|3990.5|3990.5|3990|530
1631104250000|2021-09-08 12:30:50|3991|3990.5|3991|3990.5|3991|3990.5|3990.5|3990|611
1631104270000|2021-09-08 12:31:10|3990.5|3990|3989.5|3989|3991|3990.5|3989.5|3989|2049
1631104280000|2021-09-08 12:31:20|3990||3989.5||3990||3989.5||599
1631104290000|2021-09-08 12:31:30|3990||3990||3990||3990||0
1631104300000|2021-09-08 12:31:40|3989.5||3990||3990||3989.5||0
1631104330000|2021-09-08 12:32:10|||||||||20
1631104340000|2021-09-08 12:32:20|3989.5||3989.5||3990||3989.5||100
1631104350000|2021-09-08 12:32:30|3989|3988.5|3989|3988.5|3989|3989|3988.5|3988|2660
1631104360000|2021-09-08 12:32:40|3988.5|3988|3987.5|3986.5|3988.5|3988|3987.5|3986.5|1062
1631104370000|2021-09-08 12:32:50|3988|3987|3988.5|3987.5|3988.5|3987.5|3988|3987|842
1631104380000|2021-09-08 12:33:00|||||||||98
1631104390000|2021-09-08 12:33:10||3988||3987.5||3988||3987.5|63
1631104410000|2021-09-08 12:33:30|3988||3988||3988.5||3988||131
1631104420000|2021-09-08 12:33:40|3988.5|3988|3988.5|3988|3988.5|3988|3988.5|3988|300
1631104430000|2021-09-08 12:33:50||3987.5||3987.5||3987.5||3987.5|100
1631104440000|2021-09-08 12:34:00|||||||||173
1631104450000|2021-09-08 12:34:10|||||||||4
1631104470000|2021-09-08 12:34:30||3988||3987.5||3988||3987.5|304
1631104480000|2021-09-08 12:34:40|||||||||4
1631104500000|2021-09-08 12:35:00|3988|3987|3988|3987.5|3988|3987.5|3987.5|3987|1429
1631104510000|2021-09-08 12:35:10|3988.5|3988|3988.5|3988|3988.5|3988|3988.5|3988|1414
1631104520000|2021-09-08 12:35:20|3989|3988.5|3989|3988.5|3989|3988.5|3989|3988.5|434
1631104530000|2021-09-08 12:35:30||3988||3988.5||3988.5||3988|0
1631104540000|2021-09-08 12:35:40||3988||3988||3988||3988|130
1631104560000|2021-09-08 12:36:00|3988.5|3987.5|3988|3987.5|3988.5|3987.5|3988|3987.5|1207
1631104570000|2021-09-08 12:36:10|3987.5|3987|3986.5|3986|3987.5|3987|3986.5|3986|648
1631104580000|2021-09-08 12:36:20|3987|3986.5|3987|3986.5|3987|3986.5|3987|3986.5|2
1631104590000|2021-09-08 12:36:30|||||||||200
1631104620000|2021-09-08 12:37:00|3987.5|3987|3987|3986.5|3987.5|3987|3987|3986.5|1518
1631104630000|2021-09-08 12:37:10|||||||||100
1631104650000|2021-09-08 12:37:30|||||||||2
1631104660000|2021-09-08 12:37:40|||||||||184
1631104680000|2021-09-08 12:38:00|3986.5|3986|3986|3985.5|3986.5|3986|3986|3985|2073
1631104690000|2021-09-08 12:38:10||3985||3985||3985||3985|150
1631104700000|2021-09-08 12:38:20|3986.5|3985.5|3987|3986|3987|3986.5|3986.5|3985|768
1631104730000|2021-09-08 12:38:50|3986.5|3985.5|3986.5|3985.5|3986.5|3985.5|3986.5|3985.5|228
1631104740000|2021-09-08 12:39:00|3986|3985|3986|3985|3986|3985|3986|3985|26
1631104750000|2021-09-08 12:39:10|3986.5|3985.5|3986|3985|3986.5|3986|3986|3985|709
1631104760000|2021-09-08 12:39:20|3986.5|3985.5|3987|3986|3987|3986|3986.5|3985.5|0
1631104770000|2021-09-08 12:39:30|3987.5|3986.5|3987|3986.5|3987.5|3986.5|3987|3986|319
1631104780000|2021-09-08 12:39:40|||||||||107
1631104790000|2021-09-08 12:39:50|3986.5|3986|3987|3986|3987|3986|3986.5|3986|5452
1631104800000|2021-09-08 12:40:00|3986.5|3985.5|3985.5|3985|3986.5|3985.5|3985.5|3985|1447
1631104810000|2021-09-08 12:40:10|3986||3986||3986||3986||539
1631104840000|2021-09-08 12:40:40|||||||||4
1631104860000|2021-09-08 12:41:00|3985.5|3984.5|3985.5|3985|3985.5|3985|3985|3984.5|1181
1631104870000|2021-09-08 12:41:10|||||||||31
1631104890000|2021-09-08 12:41:30|3986|3985.5|3985.5|3985|3986|3985.5|3985.5|3985|772
1631104900000|2021-09-08 12:41:40|3985|3984|3985.5|3984|3985.5|3984.5|3985|3984|694
1631104910000|2021-09-08 12:41:50|3985|3984.5|3986|3985|3986|3985|3985|3984.5|1141
1631104920000|2021-09-08 12:42:00|3985.5|3984.5|3985|3984.5|3985.5|3984.5|3985|3984.5|115
1631104930000|2021-09-08 12:42:10|3985.5|3985|3985.5|3984.5|3985.5|3985|3985.5|3984.5|206
1631104940000|2021-09-08 12:42:20|||||||||144
1631104960000|2021-09-08 12:42:40|||||||||4
1631104970000|2021-09-08 12:42:50|3985||3985.5||3985.5||3985||5
1631104980000|2021-09-08 12:43:00|3985||3985||3985||3985||210
1631104990000|2021-09-08 12:43:10|3985.5||3985||3985.5||3985||844
1631105000000|2021-09-08 12:43:20|3984.5|3984|3984.5|3984|3985|3984|3984.5|3984|847
1631105010000|2021-09-08 12:43:30|||||||||3
1631105020000|2021-09-08 12:43:40|3984|3983.5|3985|3984|3985|3984|3984|3983|1602
1631105030000|2021-09-08 12:43:50||3983.5||3983.5||3983.5||3983.5|0
1631105040000|2021-09-08 12:44:00|||||||||1
1631105050000|2021-09-08 12:44:10|3984.5|3983|3984|3983|3984.5|3983|3983.5|3983|422
1631105060000|2021-09-08 12:44:20|3983.5|3982.5|3983|3982|3983.5|3982.5|3983|3981.5|545
1631105070000|2021-09-08 12:44:30|||||||||25
1631105080000|2021-09-08 12:44:40|3983.5|3982.5|3983.5|3982.5|3983.5|3983|3983.5|3982.5|391
1631105090000|2021-09-08 12:44:50|3983||3983.5||3983.5||3983||0
1631105100000|2021-09-08 12:45:00|3983||3983.5||3983.5||3983||110
1631105110000|2021-09-08 12:45:10|||||||||105
1631105120000|2021-09-08 12:45:20|3984|3983|3984|3983.5|3984|3983.5|3984|3983|1386
1631105130000|2021-09-08 12:45:30|3984.5|3984|3985|3984|3985|3984.5|3984.5|3984|747
1631105140000|2021-09-08 12:45:40|3984.5|3984.5|3986.5|3985|3986.5|3985|3984.5|3984|2202
1631105150000|2021-09-08 12:45:50|3987|3985.5|3987|3986|3987|3986|3986.5|3985.5|911
1631105160000|2021-09-08 12:46:00|3986.5||3987||3987||3986.5||0
1631105180000|2021-09-08 12:46:20||3986.5||3986.5||3986.5||3986.5|71
1631105190000|2021-09-08 12:46:30|3987.5|3987|3987.5|3987|3987.5|3987|3987.5|3987|394
1631105200000|2021-09-08 12:46:40|3988|3987.5|3988|3987.5|3988|3987.5|3988|3987.5|432
1631105210000|2021-09-08 12:46:50||3987||3987.5||3987.5||3987|1330
1631105220000|2021-09-08 12:47:00|3987.5|3987|3987.5|3987|3988|3987.5|3987.5|3987|900
1631105230000|2021-09-08 12:47:10|||||||||27
1631105250000|2021-09-08 12:47:30|3988|3987.5|3988|3987.5|3988|3987.5|3988|3987.5|115
1631105260000|2021-09-08 12:47:40|||||||||4
1631105280000|2021-09-08 12:48:00|||||||||154
1631105290000|2021-09-08 12:48:10|3988.5||3988.5||3988.5||3988.5||147
1631105310000|2021-09-08 12:48:30||3988||3988||3988||3988|58
1631105330000|2021-09-08 12:48:50|3988|3987.5|3988|3987.5|3988.5|3988|3988|3987.5|379
1631105340000|2021-09-08 12:49:00|3988.5|3988|3989.5|3988.5|3989.5|3988.5|3988|3988|990
1631105350000|2021-09-08 12:49:10|3990|3989|3990|3989|3990|3989|3989.5|3989|350
1631105360000|2021-09-08 12:49:20|3989.5||3989.5||3989.5||3989.5||745
1631105370000|2021-09-08 12:49:30|||||||||34
1631105380000|2021-09-08 12:49:40|||||||||148
1631105390000|2021-09-08 12:49:50|3990|3989.5|3990.5|3989.5|3990.5|3989.5|3990|3989|1107
1631105400000|2021-09-08 12:50:00|||||||||54
1631105410000|2021-09-08 12:50:10|3991|3990|3991.5|3991|3991.5|3991|3991|3990|1702
1631105420000|2021-09-08 12:50:20|3991|3990.5|3991.5|3991|3991.5|3991|3991|3990.5|271
1631105430000|2021-09-08 12:50:30|3992||3992||3992||3992||1981
1631105440000|2021-09-08 12:50:40|||||||||160
1631105450000|2021-09-08 12:50:50|3991.5|3990.5|3990|3989.5|3992|3990.5|3989.5|3989|5263
1631105460000|2021-09-08 12:51:00|3989.5|3989|3989.5|3988.5|3990|3989|3989|3988|567
1631105470000|2021-09-08 12:51:10||3989||3988.5||3989||3988.5|161
1631105480000|2021-09-08 12:51:20|3989|3988|3988|3987|3989|3988.5|3988|3987|1110
1631105490000|2021-09-08 12:51:30|3987.5|3986.5|3988|3986.5|3988|3986.5|3987.5|3986.5|0
1631105500000|2021-09-08 12:51:40||3987||3987||3987.5||3987|116
1631105510000|2021-09-08 12:51:50||3987.5||3987.5||3987.5||3987.5|0
1631105520000|2021-09-08 12:52:00|3987.5|3987|3987.5|3986.5|3987.5|3987|3987.5|3986.5|349
1631105550000|2021-09-08 12:52:30|3988|3987|3989|3988|3989|3988|3988|3986.5|5246
1631105560000|2021-09-08 12:52:40|3988.5|3987.5|3988.5|3988|3989|3988|3988.5|3987.5|529
1631105570000|2021-09-08 12:52:50|||||||||150
1631105580000|2021-09-08 12:53:00|3988|3987.5|3988.5|3987|3988.5|3987.5|3988|3987|1331
1631105590000|2021-09-08 12:53:10|3988||3988.5||3988.5||3988||0
1631105600000|2021-09-08 12:53:20||3987.5||3987||3987.5||3987|51
1631105610000|2021-09-08 12:53:30||3987.5||3987.5||3987.5||3987|0
1631105620000|2021-09-08 12:53:40||3987||3987.5||3988||3987|58
1631105640000|2021-09-08 12:54:00|3988||3988||3988||3988||552
1631105650000|2021-09-08 12:54:10|3988.5|3988|3988.5|3987.5|3988.5|3988|3988|3987.5|453
1631105680000|2021-09-08 12:54:40||3988||3988||3988||3988|54
1631105690000|2021-09-08 12:54:50|3989|3988.5|3988.5|3988|3989|3988.5|3988.5|3988|885
1631105700000|2021-09-08 12:55:00|3988|3987.5|3988|3987.5|3988.5|3988|3988|3987.5|1416
1631105710000|2021-09-08 12:55:10|3987.5|3987|3988.5|3987.5|3988.5|3987.5|3987.5|3987|729
1631105730000|2021-09-08 12:55:30||3988||3988||3988||3988|4
1631105760000|2021-09-08 12:56:00|||||||||335
1631105770000|2021-09-08 12:56:10|||||||||4
1631105800000|2021-09-08 12:56:40|||||||||59
1631105810000|2021-09-08 12:56:50|3989|3988.5|3988.5|3988|3989|3988.5|3988.5|3988|751
1631105820000|2021-09-08 12:57:00|||||||||574
1631105830000|2021-09-08 12:57:10|3989|3988.5|3989|3988|3989|3988.5|3988.5|3988|861
1631105850000|2021-09-08 12:57:30|3989.5|3988.5|3989|3988.5|3989.5|3988.5|3989|3988.5|849
1631105860000|2021-09-08 12:57:40|3989.5||3989.5||3989.5||3989.5||24
1631105880000|2021-09-08 12:58:00|3989||3989||3989||3989||507
1631105890000|2021-09-08 12:58:10|3988.5|3988|3988.5|3988|3988.5|3988|3988.5|3988|1196
1631105900000|2021-09-08 12:58:20|3989|3988.5|3989|3988.5|3989|3988.5|3989|3988.5|441
1631105910000|2021-09-08 12:58:30|||||||||303
1631105920000|2021-09-08 12:58:40|||||||||5
1631105930000|2021-09-08 12:58:50|||||||||55
1631105940000|2021-09-08 12:59:00|||||||||5
1631105950000|2021-09-08 12:59:10|3988.5|3988|3988.5|3987.5|3988.5|3988|3988.5|3987.5|17264
1631105960000|2021-09-08 12:59:20|3989|3988|3989|3988.5|3989|3988.5|3989|3988|478
1631105970000|2021-09-08 12:59:30||3988||3988||3988||3988|5
1631105980000|2021-09-08 12:59:40|3989.5|3988.5|3989.5|3988.5|3989.5|3988.5|3989.5|3988.5|132
1631105990000|2021-09-08 12:59:50|||||||||5
1631106000000|2021-09-08 13:00:00|3990|3989|3990.5|3989.5|3990.5|3989.5|3990|3989|1704
1631106030000|2021-09-08 13:00:30|3991|3990|3991|3990|3991|3990.5|3990.5|3990|433
1631106040000|2021-09-08 13:00:40|3990.5||3990.5||3990.5||3990.5||301
1631106050000|2021-09-08 13:00:50|3991|3990.5|3992|3991|3992|3991|3991|3990.5|763
1631106060000|2021-09-08 13:01:00|3991.5|3990.5|3992|3991|3992|3991|3991.5|3990.5|519
1631106070000|2021-09-08 13:01:10|3992.5|3991.5|3995|3993.5|3995|3994|3992.5|3991|6722
1631106080000|2021-09-08 13:01:20|3994.5|3994|3995.5|3994.5|3995.5|3994.5|3994.5|3994|1103
1631106090000|2021-09-08 13:01:30|3995|3994|3994.5|3994|3995|3994|3994.5|3994|2010
1631106100000|2021-09-08 13:01:40|3994|3993.5|3995|3994|3995|3994|3994|3993.5|1344
1631106120000|2021-09-08 13:02:00|3995.5|3994.5|3995.5|3994.5|3995.5|3994.5|3995.5|3994|756
1631106130000|2021-09-08 13:02:10|||||||||5
1631106140000|2021-09-08 13:02:20|||||||||5
1631106160000|2021-09-08 13:02:40|3996|3995|3995.5|3994.5|3996|3995|3995.5|3994.5|942
1631106180000|2021-09-08 13:03:00|||||||||348
1631106200000|2021-09-08 13:03:20|||||||||5
1631106210000|2021-09-08 13:03:30|3996|3995|3996|3995|3996|3995|3995.5|3994.5|1393
1631106230000|2021-09-08 13:03:50|3995.5||3996||3996||3995.5||37
1631106240000|2021-09-08 13:04:00||3995.5||3995.5||3995.5||3995.5|137
1631106250000|2021-09-08 13:04:10|||||||||105
1631106260000|2021-09-08 13:04:20|3995.5|3995|3996|3995|3996|3995|3995.5|3995|1450
1631106270000|2021-09-08 13:04:30|||||||||82
1631106300000|2021-09-08 13:05:00|||||||||88
1631106310000|2021-09-08 13:05:10||3995.5||3995||3995.5||3995|348
1631106330000|2021-09-08 13:05:30|||||||||58
1631106340000|2021-09-08 13:05:40|3995.5|3995.5|3996.5|3996|3996.5|3996|3995.5|3995|1586
1631106350000|2021-09-08 13:05:50||3995.5||3995.5||3996||3995.5|273
1631106360000|2021-09-08 13:06:00|3996|3996|3996.5|3995.5|3997|3996|3996|3995.5|2057
1631106370000|2021-09-08 13:06:10|3996|3995|3996|3995|3996.5|3995.5|3995.5|3995|7709
1631106380000|2021-09-08 13:06:20||3995.5||3995.5||3995.5||3995.5|0
1631106390000|2021-09-08 13:06:30|3995.5|3995|3995.5|3994.5|3995.5|3995|3995.5|3994.5|1564
1631106400000|2021-09-08 13:06:40|||||||||5
1631106410000|2021-09-08 13:06:50|3995|3994|3995|3994|3995|3994|3994.5|3994|1564
1631106420000|2021-09-08 13:07:00|3994.5|3993.5|3994|3993.5|3994.5|3993.5|3994|3993.5|1562
1631106430000|2021-09-08 13:07:10|3993.5|3993|3993.5|3993|3993.5|3993|3993.5|3993|197
1631106440000|2021-09-08 13:07:20|3994|3993.5|3994|3993.5|3994|3993.5|3993.5|3993|948
1631106450000|2021-09-08 13:07:30|3993.5|3993|3993.5|3992.5|3993.5|3993|3993.5|3992.5|321
1631106460000|2021-09-08 13:07:40|||||||||5
1631106470000|2021-09-08 13:07:50|3993|3992|3992.5|3991.5|3993|3992|3992|3990.5|2932
1631106480000|2021-09-08 13:08:00|3993|3992|3993|3992|3993|3992|3992.5|3992|924
1631106490000|2021-09-08 13:08:10|3992.5|3991.5|3992.5|3991.5|3992.5|3991.5|3992.5|3991.5|193
1631106510000|2021-09-08 13:08:30|||||||||11
1631106530000|2021-09-08 13:08:50|3992|3992|3992.5|3992|3992.5|3992|3992|3992|301
1631106540000|2021-09-08 13:09:00|3993||3993||3993||3992.5||1269
1631106550000|2021-09-08 13:09:10|3992.5|3991.5|3992|3991.5|3992.5|3991.5|3992|3991.5|645
1631106560000|2021-09-08 13:09:20|3992.5|3992|3993|3992|3993|3992|3992.5|3992|647
1631106570000|2021-09-08 13:09:30|3992.5|3991.5|3992.5|3991.5|3992.5|3991.5|3992.5|3991.5|250
1631106580000|2021-09-08 13:09:40|||||||||80
1631106610000|2021-09-08 13:10:10|3993|3992|3992.5|3991.5|3993|3992.5|3992.5|3991.5|346
1631106630000|2021-09-08 13:10:30|3992|3991|3991|3990.5|3992|3991|3991|3990.5|3283
1631106650000|2021-09-08 13:10:50|3991.5|3991|3992|3991|3992|3991|3991|3990.5|690
1631106660000|2021-09-08 13:11:00|3991.5|3991.5|3992|3991.5|3992.5|3991.5|3991.5|3991.5|141
1631106680000|2021-09-08 13:11:20||3991||3991||3991||3991|150
1631106690000|2021-09-08 13:11:30|3991.5|3990.5|3991.5|3990.5|3992|3991|3991.5|3990.5|834
1631106700000|2021-09-08 13:11:40|3992||3991.5||3992||3991.5||260
1631106710000|2021-09-08 13:11:50|||||||||169
1631106730000|2021-09-08 13:12:10|3992|3991|3993.5|3992|3993.5|3992.5|3991.5|3991|2382
1631106740000|2021-09-08 13:12:20|3993|3992.5|3993|3992|3993|3992.5|3993|3992|566
1631106750000|2021-09-08 13:12:30|3993.5|3992.5|3993.5|3992.5|3993.5|3993|3993.5|3992.5|268
1631106760000|2021-09-08 13:12:40|3993|3992|3993|3992|3993|3992|3992.5|3992|648
1631106770000|2021-09-08 13:12:50|3992.5|3992.5|3993|3992.5|3993|3992.5|3992.5|3992.5|1943
1631106780000|2021-09-08 13:13:00|3992.5|3992|3992.5|3992|3993|3992|3992.5|3992|745
1631106790000|2021-09-08 13:13:10|3993|3992.5|3993|3992|3993|3992.5|3993|3992|201
1631106800000|2021-09-08 13:13:20|||||||||66
1631106810000|2021-09-08 13:13:30|||||||||249
1631106820000|2021-09-08 13:13:40|3992.5|3991.5|3991|3990.5|3992.5|3991.5|3991|3990.5|1256
1631106840000|2021-09-08 13:14:00|3991.5|3991|3992|3991|3992|3991|3991|3991|634
1631106850000|2021-09-08 13:14:10|3991.5|3990.5|3991|3990.5|3991.5|3990.5|3991|3990.5|0
1631106870000|2021-09-08 13:14:30|3990.5|3990|3990|3989|3990.5|3990|3990|3989|487
1631106880000|2021-09-08 13:14:40|||||||||68
1631106890000|2021-09-08 13:14:50|3989.5|3988.5|3989.5|3988.5|3989.5|3988.5|3989.5|3988.5|88
1631106900000|2021-09-08 13:15:00|3989||3989||3989||3989||0
1631106910000|2021-09-08 13:15:10|3989.5|3988|3991|3990|3991|3990.5|3989.5|3988|2711
1631106920000|2021-09-08 13:15:20|3990.5|3989.5|3990|3989.5|3991|3989.5|3990|3989.5|701
1631106930000|2021-09-08 13:15:30|3990.5||3990.5||3990.5||3990.5||5
1631106950000|2021-09-08 13:15:50|3990||3990||3990||3990||40
1631106960000|2021-09-08 13:16:00|3989.5|3989|3989.5|3989|3989.5|3989|3989.5|3988.5|1240
1631106970000|2021-09-08 13:16:10||3988.5||3988.5||3988.5||3988.5|310
1631106980000|2021-09-08 13:16:20|||||||||7
1631106990000|2021-09-08 13:16:30|3990|3989|3990.5|3989.5|3990.5|3989.5|3990|3989|785
1631107020000|2021-09-08 13:17:00||3990||3990||3990||3989.5|77
1631107030000|2021-09-08 13:17:10|3990|3989.5|3990.5|3989.5|3990.5|3990|3990|3989.5|55
1631107040000|2021-09-08 13:17:20||3990||3989.5||3990||3989.5|377
1631107070000|2021-09-08 13:17:50|||||||||11
1631107080000|2021-09-08 13:18:00|3990||3990||3990||3990||104
1631107090000|2021-09-08 13:18:10|3990.5||3990.5||3990.5||3990.5||0
1631107110000|2021-09-08 13:18:30|||||||||69
1631107120000|2021-09-08 13:18:40|||||||||3798
1631107140000|2021-09-08 13:19:00|3991|3990|3991.5|3991|3991.5|3991|3991|3989.5|2006
1631107150000|2021-09-08 13:19:10||3990.5||3991||3991||3990.5|451
1631107160000|2021-09-08 13:19:20|3991|3990.5|3991|3990.5|3991|3990.5|3991|3990.5|1834
1631107170000|2021-09-08 13:19:30|3991.5|3991|3992|3991|3992|3991|3991.5|3991|787
1631107190000|2021-09-08 13:19:50|3992.5|3991.5|3992.5|3991.5|3992.5|3992|3992|3991.5|549
1631107200000|2021-09-08 13:20:00|||||||||5
1631107220000|2021-09-08 13:20:20|3992||3992.5||3992.5||3992||0
1631107240000|2021-09-08 13:20:40|3992||3992.5||3992.5||3992||5
1631107250000|2021-09-08 13:20:50||3992||3992||3992||3992|60
1631107260000|2021-09-08 13:21:00|3993|3992.5|3993|3992|3993|3992.5|3992.5|3992|736
1631107270000|2021-09-08 13:21:10|3992.5|3992.5|3993|3992|3993|3992.5|3992.5|3992|599
1631107280000|2021-09-08 13:21:20|3992.5|3991.5|3992|3991|3992.5|3991.5|3991.5|3991|3773
1631107290000|2021-09-08 13:21:30|||||||||658
1631107300000|2021-09-08 13:21:40|3991.5||3992||3992||3991.5||0
1631107310000|2021-09-08 13:21:50|3991.5||3991.5||3991.5||3991.5||20
1631107320000|2021-09-08 13:22:00|3992|3991.5|3992|3991.5|3992|3991.5|3992|3991.5|357
1631107330000|2021-09-08 13:22:10||3991||3991||3991||3991|62
1631107350000|2021-09-08 13:22:30|3992.5|3991.5|3993|3992.5|3993.5|3992.5|3992.5|3991.5|2129
1631107360000|2021-09-08 13:22:40|3993.5||3993||3993.5||3993||468
1631107380000|2021-09-08 13:23:00|||||||||1305
1631107390000|2021-09-08 13:23:10|||||||||192
1631107400000|2021-09-08 13:23:20|3992.5|3992|3992.5|3992|3993|3992.5|3992.5|3992|1949
1631107410000|2021-09-08 13:23:30|3993|3992.5|3993|3992.5|3993|3992.5|3993|3992.5|1039
1631107420000|2021-09-08 13:23:40||3992||3992||3992||3992|92
1631107430000|2021-09-08 13:23:50|||||||||75
1631107440000|2021-09-08 13:24:00|||||||||57
1631107450000|2021-09-08 13:24:10|3992.5||3993||3993||3992.5||0
1631107460000|2021-09-08 13:24:20|3993.5|3992.5|3993.5|3992.5|3993.5|3993|3993.5|3992.5|466
1631107470000|2021-09-08 13:24:30|3994|3993|3994|3993|3994.5|3993.5|3993.5|3993|1013
1631107490000|2021-09-08 13:24:50|3993.5|3993.5|3994|3993|3994|3993.5|3993.5|3993|173
1631107500000|2021-09-08 13:25:00|3994.5|3993.5|3994|3993|3994.5|3993.5|3994|3993|136
1631107520000|2021-09-08 13:25:20|||||||||106
1631107540000|2021-09-08 13:25:40|3993.5|3992.5|3993|3992|3993.5|3992.5|3992.5|3992|3411
1631107550000|2021-09-08 13:25:50|3992.5||3993||3993||3992.5||0
1631107560000|2021-09-08 13:26:00|3992.5||3992.5||3992.5||3992.5||284
1631107570000|2021-09-08 13:26:10|||||||||241
1631107580000|2021-09-08 13:26:20|3992|3991.5|3992|3991|3992|3991.5|3991.5|3991|1464
1631107590000|2021-09-08 13:26:30||3991.5||3991||3991.5||3991|292
1631107610000|2021-09-08 13:26:50|3991.5|3990.5|3992|3991|3992|3991|3991|3990.5|1483
1631107620000|2021-09-08 13:27:00|3991.5|3990.5|3991.5|3990.5|3991.5|3990.5|3991.5|3990.5|11
1631107630000|2021-09-08 13:27:10||3991||3991||3991||3991|6
1631107640000|2021-09-08 13:27:20|3992|3991.5|3992|3991|3992|3991.5|3991.5|3991|314
1631107650000|2021-09-08 13:27:30|3991.5|3990.5|3992|3991|3992|3991|3991.5|3990.5|873
1631107660000|2021-09-08 13:27:40|3991.5|3990.5|3991|3990.5|3991.5|3990.5|3991|3990.5|771
1631107670000|2021-09-08 13:27:50|||||||||6
1631107680000|2021-09-08 13:28:00|3990.5|3990|3988.5|3987.5|3991|3990|3988.5|3987.5|984
1631107690000|2021-09-08 13:28:10|3989|3988|3989|3988|3989.5|3988.5|3988.5|3988|712
1631107700000|2021-09-08 13:28:20|||||||||27
1631107710000|2021-09-08 13:28:30|3988.5||3989||3989||3988.5||0
1631107720000|2021-09-08 13:28:40|3988.5||3988.5||3988.5||3988.5||6
1631107730000|2021-09-08 13:28:50|3988|3987.5|3988.5|3987.5|3989|3988|3988|3987.5|641
1631107750000|2021-09-08 13:29:10|3988||3988.5||3988.5||3988||6
1631107770000|2021-09-08 13:29:30|3988|3987|3988|3987.5|3989|3988|3987.5|3987|6103
1631107780000|2021-09-08 13:29:40|3987.5|3987|3986.5|3985.5|3987.5|3987|3986.5|3985.5|2159
1631107790000|2021-09-08 13:29:50|3987|3986|3988|3986.5|3988|3987|3987|3986|1661
1631107800000|2021-09-08 13:30:00|3987.5|3987|3989|3988|3989|3988.5|3987|3986.5|1790
1631107810000|2021-09-08 13:30:10|3989.5|3988.5|3988.5|3988|3989.5|3989|3988.5|3988|1011
1631107820000|2021-09-08 13:30:20|3988|3987.5|3988|3987|3988.5|3988|3987.5|3987|1962
1631107830000|2021-09-08 13:30:30|3988.5|3987.5|3988|3987|3988.5|3987.5|3988|3987|692
1631107840000|2021-09-08 13:30:40|3988.5|3987.5|3988.5|3987.5|3988.5|3988|3988|3987|3136
1631107850000|2021-09-08 13:30:50|3988||3988||3988||3988||1210
1631107860000|2021-09-08 13:31:00|3988.5|3988|3989.5|3988|3989.5|3988.5|3988.5|3988|435
1631107870000|2021-09-08 13:31:10|3989|3988.5|3989|3988.5|3989.5|3989|3989|3988.5|209
1631107880000|2021-09-08 13:31:20|3989.5|3989|3989|3988.5|3989.5|3989|3989|3988.5|1372
1631107890000|2021-09-08 13:31:30|3989.5||3989.5||3989.5||3989.5||300
1631107900000|2021-09-08 13:31:40|||||||||6
1631107910000|2021-09-08 13:31:50|3989|3988|3988.5|3988|3989.5|3988.5|3988|3987.5|3899
1631107920000|2021-09-08 13:32:00|3988|3987.5|3988.5|3987.5|3988.5|3988|3988|3987|1419
1631107940000|2021-09-08 13:32:20|||||||||6
1631107950000|2021-09-08 13:32:30|3988|3988|3988.5|3988|3988.5|3988|3988|3987.5|379
1631107960000|2021-09-08 13:32:40|3989|3988.5|3989|3988|3989|3988.5|3988.5|3988|1262
1631107970000|2021-09-08 13:32:50||3988.5||3988.5||3988.5||3988.5|889
1631107980000|2021-09-08 13:33:00||3988||3988||3988||3988|534
1631107990000|2021-09-08 13:33:10|3988.5|3987.5|3988.5|3987.5|3988.5|3988|3988|3987|2401
1631108000000|2021-09-08 13:33:20|3989|3988|3989|3988|3989|3988.5|3989|3988|220
1631108010000|2021-09-08 13:33:30|||||||||6
1631108020000|2021-09-08 13:33:40|3988.5||3988.5||3989||3988.5||8
1631108030000|2021-09-08 13:33:50|3989|3988.5|3991|3990|3991|3990|3989|3988.5|4663
1631108040000|2021-09-08 13:34:00|3991.5|3990.5|3992|3991|3992|3991|3991.5|3990.5|789
1631108050000|2021-09-08 13:34:10||3991.5||3991||3991.5||3991|422
1631108060000|2021-09-08 13:34:20||3991.5||3991||3991.5||3991|311
1631108070000|2021-09-08 13:34:30||3991.5||3991||3991.5||3991|0
1631108080000|2021-09-08 13:34:40|3991.5|3991.5|3991.5|3990.5|3991.5|3991.5|3991|3990.5|2966
1631108090000|2021-09-08 13:34:50|||||||||70
1631108100000|2021-09-08 13:35:00|3992|3991|3991.5|3991|3992|3991|3991.5|3990.5|267
1631108110000|2021-09-08 13:35:10|3992|3991.5|3992.5|3992|3993|3992.5|3992|3991|1297
1631108120000|2021-09-08 13:35:20|3992|3991.5|3992|3991|3992|3991.5|3991.5|3991|3668
1631108130000|2021-09-08 13:35:30|3992.5|3991.5|3994.5|3993.5|3994.5|3993.5|3992.5|3991.5|1935
1631108140000|2021-09-08 13:35:40|3995|3994|3994|3993|3995.5|3994.5|3993.5|3993|2149
1631108150000|2021-09-08 13:35:50|3993.5|3992.5|3993.5|3992.5|3993.5|3992.5|3993.5|3992.5|193
1631108160000|2021-09-08 13:36:00|3993|3992|3993.5|3992|3993.5|3992.5|3992.5|3992|2158
1631108170000|2021-09-08 13:36:10|3993|3992.5|3994.5|3994|3994.5|3994|3993|3992|517
1631108180000|2021-09-08 13:36:20|3995|3993.5|3994.5|3993.5|3995|3993.5|3994.5|3993.5|579
1631108190000|2021-09-08 13:36:30|3995|3994|3995|3994|3995|3994.5|3995|3993.5|799
1631108200000|2021-09-08 13:36:40|3994.5|3994.5|3995|3994|3995|3994.5|3994.5|3994|221
1631108210000|2021-09-08 13:36:50|3995.5|3994.5|3996|3995|3996.5|3995.5|3995.5|3994|445
1631108220000|2021-09-08 13:37:00|3996.5|3995.5|3996.5|3995.5|3996.5|3995.5|3996.5|3995.5|117
1631108230000|2021-09-08 13:37:10|3996|3995|3995|3994.5|3996|3995|3995|3994.5|3123
1631108240000|2021-09-08 13:37:20||3994||3994.5||3994.5||3994|1306
1631108250000|2021-09-08 13:37:30|3995.5|3995|3995.5|3994.5|3996.5|3996|3995.5|3994.5|6303
1631108260000|2021-09-08 13:37:40|3996|3995|3996|3995|3996|3995.5|3996|3994.5|322
1631108270000|2021-09-08 13:37:50|3995.5||3996||3996||3995.5||0
1631108280000|2021-09-08 13:38:00|||||||||18
1631108290000|2021-09-08 13:38:10|3996.5|3995.5|3996.5|3995.5|3996.5|3995.5|3996.5|3995.5|279
1631108300000|2021-09-08 13:38:20|3996|3996|3996.5|3996|3996.5|3996|3996|3996|202
1631108310000|2021-09-08 13:38:30|3997|3996.5|3997|3996|3997|3996.5|3996.5|3996|443
1631108320000|2021-09-08 13:38:40|3996.5||3996.5||3996.5||3996.5||7
1631108330000|2021-09-08 13:38:50|3996|3995.5|3996|3995.5|3996|3995.5|3995.5|3995|2969
1631108340000|2021-09-08 13:39:00|||||||||343
1631108350000|2021-09-08 13:39:10|3995.5|3995|3994.5|3993.5|3995.5|3995|3994|3993.5|3686
1631108360000|2021-09-08 13:39:20|3995|3994|3995.5|3994.5|3995.5|3995|3995|3994|260
1631108370000|2021-09-08 13:39:30|3996|3995|3996|3995|3996|3995|3995.5|3994.5|374
1631108380000|2021-09-08 13:39:40|3996.5|3995.5|3997|3996|3997|3996|3996.5|3995.5|452
1631108390000|2021-09-08 13:39:50|3997.5|3996.5|3998|3997|3998|3997|3997.5|3996.5|391
1631108400000|2021-09-08 13:40:00|3997.5|3996.5|3997.5|3996|3997.5|3997|3997.5|3996|452
1631108410000|2021-09-08 13:40:10|3998|3996.5|3998.5|3997.5|3998.5|3997.5|3998|3996.5|1058
1631108420000|2021-09-08 13:40:20|3999|3998|3998.5|3998|3999|3998.5|3998.5|3998|336
1631108430000|2021-09-08 13:40:30|3999|3998.5|3999|3998|3999|3998.5|3999|3998|172
1631108440000|2021-09-08 13:40:40|3998.5|3997.5|3998.5|3997.5|3998.5|3998|3998.5|3997.5|1320
1631108450000|2021-09-08 13:40:50|3999|3998|3999|3998|3999|3998.5|3999|3998|576
1631108460000|2021-09-08 13:41:00|3999.5|3998.5|3999.5|3999|3999.5|3999|3999.5|3998.5|571
1631108470000|2021-09-08 13:41:10|3999|3998.5|3999|3998|3999.5|3998.5|3998.5|3998|2424
1631108490000|2021-09-08 13:41:30|3999.5|3998.5|3999.5|3998.5|3999.5|3999|3999|3998.5|290
1631108500000|2021-09-08 13:41:40||3999||3999||3999||3999|77
1631108510000|2021-09-08 13:41:50|4000|3999.5|4000.5|3999.5|4000.5|4000|3999.5|3999|3278
1631108520000|2021-09-08 13:42:00|4001|4000|4002|4001.5|4002|4001.5|4001|4000|927
1631108530000|2021-09-08 13:42:10|4002.5|4001|4003.5|4002.5|4003.5|4002.5|4002.5|4001|256
1631108540000|2021-09-08 13:42:20|4003|4002|4003|4002|4003|4002.5|4002.5|4002|279
1631108550000|2021-09-08 13:42:30|||||||||102
1631108560000|2021-09-08 13:42:40|4002.5|4001.5|4002.5|4002|4002.5|4002|4002|4001.5|2076
1631108570000|2021-09-08 13:42:50|4003|4002.5|4003|4002|4003|4002.5|4003|4002|187
1631108580000|2021-09-08 13:43:00|4002.5|4002.5|4002.5|4001.5|4002.5|4002.5|4002|4001.5|2404
1631108590000|2021-09-08 13:43:10|4003|4002|4002|4001.5|4003|4002|4002|4001.5|328
1631108600000|2021-09-08 13:43:20|4002.5|4001|4002|4001.5|4002.5|4001.5|4002|4001|1333
1631108610000|2021-09-08 13:43:30|4002.5|4002|4002.5|4002|4003|4002|4002.5|4001.5|318
1631108630000|2021-09-08 13:43:50|4003|4001.5|4003|4002|4003|4002|4002|4001.5|1164
1631108640000|2021-09-08 13:44:00|4003.5|4002.5|4003|4002|4003.5|4003|4003|4002|1840
1631108650000|2021-09-08 13:44:10|4003.5|4002.5|4003.5|4002.5|4003.5|4003|4003|4002.5|1889
1631108660000|2021-09-08 13:44:20|4003|4003|4003.5|4003|4003.5|4003|4003|4003|321
1631108670000|2021-09-08 13:44:30|4004|4003.5|4006|4004.5|4006|4005|4004|4003.5|2282
1631108680000|2021-09-08 13:44:40|4005.5|4005|4006.5|4006|4006.5|4006|4005.5|4004.5|3077
1631108690000|2021-09-08 13:44:50|4007|4005.5|4007|4006|4007.5|4006.5|4007|4005.5|1118
1631108700000|2021-09-08 13:45:00|4007.5|4005.5|4006|4005|4007.5|4006|4005.5|4005|7228
1631108710000|2021-09-08 13:45:10|4006.5|4005.5|4006.5|4005.5|4006.5|4005.5|4006.5|4005.5|400
1631108720000|2021-09-08 13:45:20|4006|4005|4005|4004.5|4006.5|4005|4004.5|4004|11381
1631108730000|2021-09-08 13:45:30|4004.5|4004|4005|4004|4005|4004|4004.5|4004|125
1631108740000|2021-09-08 13:45:40|4004.5|4003.5|4004|4003|4004.5|4004|4004|4003|2770
1631108750000|2021-09-08 13:45:50|||||||||281
1631108760000|2021-09-08 13:46:00|4003.5|4002.5|4005|4003.5|4005|4004|4003.5|4002.5|3298
1631108770000|2021-09-08 13:46:10|4004.5||4004.5||4005||4004.5||0
1631108790000|2021-09-08 13:46:30|4004|4004|4004.5|4003.5|4004.5|4004|4004|4003.5|121
1631108800000|2021-09-08 13:46:40||4004||4003.5||4004||4003.5|88
1631108810000|2021-09-08 13:46:50||4004||4003.5||4004||4003.5|292
1631108820000|2021-09-08 13:47:00|4004|4004|4004|4003.5|4004|4004|4004|4003.5|443
1631108830000|2021-09-08 13:47:10|4004.5|4004|4004.5|4003.5|4004.5|4004|4004|4003.5|772
1631108840000|2021-09-08 13:47:20|4004|4003|4004|4003|4004|4003.5|4003.5|4003|5213
1631108850000|2021-09-08 13:47:30||4003.5||4003||4003.5||4003|233
1631108860000|2021-09-08 13:47:40|4003.5||4004||4004||4003.5||0
1631108880000|2021-09-08 13:48:00||4003.5||4003||4003.5||4003|162
1631108890000|2021-09-08 13:48:10|||||||||1
1631108900000|2021-09-08 13:48:20|4004.5|4003.5|4006|4005|4006|4005.5|4004|4003.5|5637
1631108910000|2021-09-08 13:48:30|4006.5|4005.5|4006.5|4005.5|4006.5|4005.5|4006.5|4005.5|402
1631108920000|2021-09-08 13:48:40|4007|4006|4008|4006.5|4008|4007|4007|4006|555
1631108930000|2021-09-08 13:48:50|4007.5|4007|4008.5|4007|4008.5|4007.5|4007.5|4007|1689
1631108940000|2021-09-08 13:49:00|4008|4007.5|4009.5|4008.5|4010|4008.5|4007.5|4007|2225
1631108950000|2021-09-08 13:49:10|4010|4009|4010.5|4009.5|4010.5|4009.5|4009.5|4009|4859
1631108960000|2021-09-08 13:49:20|4010||4010.5||4010.5||4010||1575
1631108970000|2021-09-08 13:49:30|4010|4010|4010.5|4009.5|4010.5|4010|4010|4009.5|1523
1631108980000|2021-09-08 13:49:40|4010|4009|4009.5|4009|4010.5|4009.5|4009|4008.5|11482
1631108990000|2021-09-08 13:49:50|4009|4008.5|4009.5|4009|4010|4009.5|4009|4008.5|2913
1631109000000|2021-09-08 13:50:00|4010|4009.5|4010|4009|4010|4009.5|4009.5|4009|1699
1631109010000|2021-09-08 13:50:10|4009.5|4008.5|4010|4009.5|4010|4009.5|4009|4008.5|5380
1631109020000|2021-09-08 13:50:20|4009.5|4009|4009.5|4009|4010|4009|4009.5|4009|376
1631109030000|2021-09-08 13:50:30|||||||||2800
1631109040000|2021-09-08 13:50:40||4008.5||4008.5||4008.5||4008.5|858
1631109050000|2021-09-08 13:50:50|4009|4008|4009|4008|4009|4008.5|4008.5|4008|2998
1631109070000|2021-09-08 13:51:10|4008.5|4008.5|4009|4008.5|4009|4008.5|4008.5|4008.5|2132
1631109080000|2021-09-08 13:51:20|4009.5|4009|4009.5|4008.5|4009.5|4009|4009|4008|3601
1631109100000|2021-09-08 13:51:40|4009||4009.5||4009.5||4009||1256
1631109110000|2021-09-08 13:51:50|4009|4009|4011|4010.5|4011|4010.5|4009|4009|9952
1631109120000|2021-09-08 13:52:00|4010.5|4010|4012|4011|4012|4011.5|4010|4009.5|10491
1631109130000|2021-09-08 13:52:10|4011.5|4011.5|4012.5|4011.5|4012.5|4012|4011.5|4011|8810
1631109140000|2021-09-08 13:52:20||4012||4012||4012||4011.5|1250
1631109150000|2021-09-08 13:52:30||4011.5||4012||4012||4011.5|0
1631109160000|2021-09-08 13:52:40|4013|4012.5|4012.5|4012|4013|4012.5|4012.5|4012|6572
1631109170000|2021-09-08 13:52:50|4012|4011.5|4012|4011.5|4012|4011.5|4011.5|4011|4733
1631109180000|2021-09-08 13:53:00|4012.5|4012|4012|4011.5|4012.5|4012|4012|4011.5|3230
1631109190000|2021-09-08 13:53:10|4012.5||4012.5||4012.5||4012.5||577
1631109200000|2021-09-08 13:53:20|||||||||7
1631109210000|2021-09-08 13:53:30|4012|4011|4012|4011|4012|4011.5|4012|4011|2245
1631109220000|2021-09-08 13:53:40|4011.5||4011.5||4011.5||4011.5||287
1631109230000|2021-09-08 13:53:50|4012|4011.5|4013.5|4013|4014|4013.5|4012|4011|2454
1631109240000|2021-09-08 13:54:00|4013|4012.5|4013.5|4012|4013.5|4012.5|4012.5|4011.5|1801
1631109250000|2021-09-08 13:54:10||4012.5||4013||4013||4012|0
1631109260000|2021-09-08 13:54:20|4013|4012.5|4013|4012|4013.5|4012.5|4013|4012|1059
1631109280000|2021-09-08 13:54:40|4012.5||4012.5||4012.5||4012.5||3166
1631109290000|2021-09-08 13:54:50|||||||||8
1631109300000|2021-09-08 13:55:00|4013||4013||4013||4013||1702
1631109310000|2021-09-08 13:55:10|4013.5|4012.5|4013.5|4013|4014|4013|4013|4012.5|3109
1631109320000|2021-09-08 13:55:20||4012.5||4012.5||4012.5||4012.5|209
1631109330000|2021-09-08 13:55:30|4013||4013||4013||4013||1718
1631109340000|2021-09-08 13:55:40|4013.5|4013|4014|4013|4014|4013|4013.5|4012.5|8807
1631109350000|2021-09-08 13:55:50|4014.5|4013.5|4014|4013|4014.5|4013.5|4013.5|4013|2467
1631109360000|2021-09-08 13:56:00|4014.5|4013.5|4014|4013.5|4014.5|4013.5|4014|4013|1128
1631109370000|2021-09-08 13:56:10|4014.5|4013|4014|4013|4014.5|4013|4014|4013|332
1631109380000|2021-09-08 13:56:20|4013.5|4012.5|4013.5|4013|4013.5|4013|4012.5|4012|8861
1631109390000|2021-09-08 13:56:30||4012.5||4012.5||4012.5||4012.5|734
1631109400000|2021-09-08 13:56:40|4014|4013|4014|4013.5|4014|4013.5|4014|4013|3590
1631109410000|2021-09-08 13:56:50|4013.5|4013|4014.5|4013.5|4014.5|4014|4013.5|4013|4688
1631109420000|2021-09-08 13:57:00|4014||4014.5||4014.5||4014||883
1631109430000|2021-09-08 13:57:10|4014||4014.5||4014.5||4014||1849
1631109440000|2021-09-08 13:57:20|4015|4014|4015|4013.5|4015|4014.5|4014.5|4013.5|2218
1631109450000|2021-09-08 13:57:30|4014.5|4014|4014.5|4014|4014.5|4014|4014|4013.5|2408
1631109460000|2021-09-08 13:57:40|4015|4014.5|4015|4014.5|4015|4014.5|4015|4014.5|632
1631109470000|2021-09-08 13:57:50|4015.5|4015|4016|4015|4016|4015.5|4015.5|4015|2860
1631109480000|2021-09-08 13:58:00|4016.5|4015.5|4016.5|4015.5|4016.5|4016|4016.5|4015.5|381
1631109490000|2021-09-08 13:58:10|4017|4016|4017|4016|4017.5|4017|4016.5|4016|1880
1631109500000|2021-09-08 13:58:20|4016.5|4016.5|4017|4016|4017.5|4016.5|4016.5|4016|1552
1631109510000|2021-09-08 13:58:30|4016.5|4015.5|4016.5|4015.5|4016.5|4016|4016|4015.5|4529
1631109520000|2021-09-08 13:58:40|4016|4015|4015.5|4015|4016|4015|4015|4014.5|2942
1631109530000|2021-09-08 13:58:50|4015|4014.5|4013.5|4012|4015.5|4015|4013.5|4012|2572
1631109540000|2021-09-08 13:59:00|4013|4012.5|4013|4011.5|4013|4012.5|4012|4011.5|180
1631109550000|2021-09-08 13:59:10|4012.5||4012.5||4012.5||4012||200
1631109560000|2021-09-08 13:59:20|4013|4012|4012.5|4011.5|4013|4012.5|4012.5|4011.5|155
1631109570000|2021-09-08 13:59:30|4013|4012|4012.5|4012|4013|4012|4012.5|4011.5|107
1631109580000|2021-09-08 13:59:40|4012|4011.5|4013|4012|4013|4012|4012|4011.5|693
1631109590000|2021-09-08 13:59:50|4012.5||4013||4013||4012.5||52
1631109600000|2021-09-08 14:00:00|4013.5|4012.5|4014|4013|4014|4013|4013.5|4012.5|471
1631109610000|2021-09-08 14:00:10|4014.5|4013.5|4015|4014|4015|4014|4014.5|4013.5|82
1631109620000|2021-09-08 14:00:20|4015.5|4014.5|4015.5|4014.5|4015.5|4015|4015.5|4014.5|779
1631109630000|2021-09-08 14:00:30|4015|4015|4015|4014.5|4015.5|4015|4015|4014.5|698
1631109640000|2021-09-08 14:00:40|4014.5|4014|4015|4014|4015|4014|4014.5|4014|2292
1631109650000|2021-09-08 14:00:50|4014.5|4013.5|4014.5|4013.5|4014.5|4014|4014|4013.5|1117
1631109660000|2021-09-08 14:01:00|4014||4014.5||4015||4014||1442
1631109670000|2021-09-08 14:01:10|4014|4014|4015.5|4015|4015.5|4015|4014|4014|7385
1631109680000|2021-09-08 14:01:20|4016|4015.5|4016.5|4016|4017|4016|4016|4015.5|1201
1631109690000|2021-09-08 14:01:30|||||||||8
1631109710000|2021-09-08 14:01:50|4017|4016.5|4018|4017|4018.5|4017.5|4017|4016.5|2116
1631109720000|2021-09-08 14:02:00|4017.5|4016.5|4018.5|4017|4018.5|4017.5|4017|4016.5|12306
1631109730000|2021-09-08 14:02:10|4019|4017.5|4019|4018|4019|4018.5|4018.5|4017.5|1385
1631109740000|2021-09-08 14:02:20|4019.5|4018.5|4019.5|4018.5|4019.5|4019|4019|4018.5|1242
1631109750000|2021-09-08 14:02:30|4020|4019|4021|4020|4021|4020|4020|4019|3439
1631109760000|2021-09-08 14:02:40|4020.5|4020.5|4021.5|4020.5|4022|4021|4020.5|4020.5|482
1631109780000|2021-09-08 14:03:00|4021|4020|4021.5|4020.5|4021.5|4021|4021|4020|5209
1631109790000|2021-09-08 14:03:10|4022|4021|4022.5|4021.5|4022.5|4022|4022|4021|4475
1631109800000|2021-09-08 14:03:20|4023|4022|4023.5|4022.5|4023.5|4022.5|4023|4022|1314
1631109810000|2021-09-08 14:03:30|4024|4023|4023|4022.5|4024|4023.5|4023|4022.5|4983
1631109820000|2021-09-08 14:03:40|4022.5|4022|4023|4022|4023|4022.5|4022.5|4022|2320
1631109830000|2021-09-08 14:03:50|4022.5|4021.5|4021.5|4021|4023|4022|4021.5|4021|6105
1631109840000|2021-09-08 14:04:00|4022|4021.5|4021.5|4021|4022|4021.5|4021.5|4021|3984
1631109850000|2021-09-08 14:04:10|4021|4020.5|4021.5|4020.5|4021.5|4020.5|4021|4020.5|292
1631109860000|2021-09-08 14:04:20|4021|4020|4021|4020|4021|4020|4020.5|4020|2609
1631109870000|2021-09-08 14:04:30|4020.5|4019.5|4020|4019.5|4020.5|4020|4019.5|4019|2914
1631109880000|2021-09-08 14:04:40|4019.5|4019|4019.5|4019|4019.5|4019|4019|4018.5|2488
1631109890000|2021-09-08 14:04:50|4019|4018.5|4018|4017.5|4019.5|4018.5|4018|4017|785
1631109900000|2021-09-08 14:05:00|4017.5|4017|4019|4018|4019|4018|4017.5|4017|1275
1631109920000|2021-09-08 14:05:20|4019.5|4018.5|4021.5|4020.5|4021.5|4021|4019|4018|13138
1631109930000|2021-09-08 14:05:30|4021|4020|4023.5|4022.5|4023.5|4023|4020.5|4020|16279
1631109940000|2021-09-08 14:05:40|4023|4022|4022.5|4022|4023|4022|4022|4021.5|10564
1631109950000|2021-09-08 14:05:50|4022|4021.5|4021.5|4021|4022.5|4022|4021.5|4021|7656
1631109960000|2021-09-08 14:06:00|||||||||65
1631109970000|2021-09-08 14:06:10|4022|4021.5|4021.5|4021|4022|4021.5|4021.5|4021|1134
1631109980000|2021-09-08 14:06:20|||||||||2687
1631109990000|2021-09-08 14:06:30|||||||||3071
1631110000000|2021-09-08 14:06:40|4022|4021.5|4022|4021.5|4022|4021.5|4022|4021.5|1041
1631110010000|2021-09-08 14:06:50|4022.5|4022|4023|4022|4023|4022.5|4022|4022|4853
1631110020000|2021-09-08 14:07:00|4022.5||4022.5||4023||4022.5||1228
1631110030000|2021-09-08 14:07:10|4022|4021.5|4023|4022.5|4023|4022.5|4022|4021.5|3445
1631110040000|2021-09-08 14:07:20|4022.5|4022|4022.5|4021.5|4023|4022.5|4022|4021.5|1164
1631110050000|2021-09-08 14:07:30|4022|4021|4022|4021.5|4022|4021.5|4022|4021|1810
1631110060000|2021-09-08 14:07:40|4021.5|4021|4022|4021|4022|4021|4021.5|4021|547
1631110090000|2021-09-08 14:08:10|4022.5|4021.5|4024|4023|4024|4023|4022.5|4021|10073
1631110100000|2021-09-08 14:08:20|4024.5|4023.5|4024.5|4024|4025|4024|4024.5|4023.5|3226
1631110110000|2021-09-08 14:08:30||4023.5||4023.5||4024||4023.5|1877
1631110120000|2021-09-08 14:08:40|4024|4023|4024|4023.5|4024|4023.5|4023|4022.5|6300
1631110130000|2021-09-08 14:08:50|4024.5|4024|4024.5|4023.5|4024.5|4024|4024.5|4023.5|737
1631110140000|2021-09-08 14:09:00|||||||||250
1631110150000|2021-09-08 14:09:10|||||||||1818
1631110160000|2021-09-08 14:09:20|4025|4024|4025.5|4024.5|4025.5|4024.5|4025|4024|2942
1631110170000|2021-09-08 14:09:30||4025||4025||4025||4025|402
1631110180000|2021-09-08 14:09:40|4026|4025.5|4027|4026|4027|4026|4025.5|4025|3248
1631110190000|2021-09-08 14:09:50|4026.5|4025.5|4026|4025.5|4027|4025.5|4025.5|4025|6142
1631110200000|2021-09-08 14:10:00|4026.5||4026.5||4026.5||4026||1648
1631110210000|2021-09-08 14:10:10|4026|4025|4026.5|4025|4026.5|4025|4026|4025|754
1631110220000|2021-09-08 14:10:20|4026||4026.5||4026.5||4025.5||0
1631110230000|2021-09-08 14:10:30|4027|4025.5|4026.5|4026|4027|4026|4026.5|4025.5|336
1631110250000|2021-09-08 14:10:50|4027|4025.5|4026.5|4025.5|4027|4026|4026|4025.5|671
1631110260000|2021-09-08 14:11:00|4026|4025|4025.5|4025|4026|4025|4025.5|4025|1008
1631110270000|2021-09-08 14:11:10|4025|4024.5|4025.5|4024.5|4025.5|4025|4025|4024.5|3164
1631110280000|2021-09-08 14:11:20|||||||||2643
1631110290000|2021-09-08 14:11:30|4025|4024|4025|4024.5|4025|4024.5|4024|4023.5|3501
1631110300000|2021-09-08 14:11:40|4024.5|4024|4025|4024.5|4025|4024.5|4024.5|4024|1656
1631110310000|2021-09-08 14:11:50|4024.5|4024|4024.5|4024|4025|4024.5|4024.5|4023.5|1461
1631110320000|2021-09-08 14:12:00|4024|4023.5|4024.5|4023.5|4024.5|4023.5|4024|4023.5|55
1631110330000|2021-09-08 14:12:10|4024|4023|4023.5|4023|4024|4023|4023|4022.5|2769
1631110340000|2021-09-08 14:12:20|4023|4022.5|4024.5|4023.5|4024.5|4023.5|4023|4022.5|6272
1631110350000|2021-09-08 14:12:30|4024||4024.5||4024.5||4024||327
1631110360000|2021-09-08 14:12:40|4024|4023|4023.5|4022.5|4024|4023.5|4023|4022.5|2607
1631110380000|2021-09-08 14:13:00|4023|4022|4022|4021.5|4023.5|4022.5|4022|4021|3048
1631110390000|2021-09-08 14:13:10|4022.5|4022|4023|4022.5|4023|4022.5|4022.5|4022|1032
1631110400000|2021-09-08 14:13:20|4022.5|4022|4022|4021|4023|4022.5|4022|4021|1760
1631110410000|2021-09-08 14:13:30||4021.5||4021||4021.5||4021|213
1631110420000|2021-09-08 14:13:40|4021.5||4021.5||4021.5||4021.5||0
1631110430000|2021-09-08 14:13:50|4022|4021.5|4023|4022.5|4023|4022.5|4022|4021|18005
1631110440000|2021-09-08 14:14:00|4022.5|4022|4023.5|4022.5|4023.5|4023|4022.5|4022|2948
1631110450000|2021-09-08 14:14:10|||||||||200
1631110460000|2021-09-08 14:14:20|||||||||219
1631110470000|2021-09-08 14:14:30||4023||4023||4023||4023|1036
1631110480000|2021-09-08 14:14:40|4023|4022.5|4023|4022.5|4023|4022.5|4023|4022.5|3242
1631110490000|2021-09-08 14:14:50|4023.5||4023.5||4023.5||4023||1290
1631110500000|2021-09-08 14:15:00|4024|4023|4023.5|4022.5|4024|4023.5|4023|4022.5|1478
1631110510000|2021-09-08 14:15:10|4023|4023|4023|4022.5|4023.5|4023|4023|4022.5|675
1631110520000|2021-09-08 14:15:20||4022||4022||4022.5||4022|152
1631110530000|2021-09-08 14:15:30|4022.5|4021.5|4023.5|4022.5|4023.5|4023|4022|4021.5|3524
1631110540000|2021-09-08 14:15:40|4023|4022|4024|4023|4024|4023.5|4023|4022|10643
1631110550000|2021-09-08 14:15:50|4024.5|4023.5|4024|4023.5|4024.5|4024|4024|4023.5|1450
1631110560000|2021-09-08 14:16:00|4024.5|4023|4024|4023.5|4025|4024|4024|4023|8210
1631110570000|2021-09-08 14:16:10|4024.5|4024|4024.5|4023.5|4024.5|4024|4024|4023.5|7481
1631110580000|2021-09-08 14:16:20|4024||4024.5||4024.5||4024||1085
1631110600000|2021-09-08 14:16:40|||||||||584
1631110610000|2021-09-08 14:16:50|4024|4023|4024.5|4024|4024.5|4024|4024|4023|2773
1631110620000|2021-09-08 14:17:00|4025|4024.5|4024.5|4024|4025|4024.5|4024.5|4023.5|4288
1631110630000|2021-09-08 14:17:10|4024|4023.5|4022.5|4021.5|4024|4023.5|4022.5|4021|3033
1631110640000|2021-09-08 14:17:20|4022|4021|4023|4022.5|4023|4022.5|4022|4021|1758
1631110650000|2021-09-08 14:17:30|4023.5|4023|4023.5|4023|4024|4023|4023.5|4022.5|2060
1631110660000|2021-09-08 14:17:40|||||||||253
1631110670000|2021-09-08 14:17:50|||||||||734
1631110680000|2021-09-08 14:18:00|4024|4023.5|4024|4023.5|4024|4023.5|4024|4023|1327
1631110690000|2021-09-08 14:18:10|4023.5|4023|4023.5|4023|4024|4023|4023.5|4023|1531
1631110700000|2021-09-08 14:18:20|4023|4022.5|4023|4022|4023|4022.5|4022.5|4022|2976
1631110710000|2021-09-08 14:18:30|4022.5|4021.5|4022|4021|4022.5|4021.5|4021.5|4021|1176
1631110730000|2021-09-08 14:18:50||4021.5||4021.5||4021.5||4021.5|332
1631110740000|2021-09-08 14:19:00|4022.5|4022|4023|4022.5|4023|4022.5|4022|4021.5|514
1631110750000|2021-09-08 14:19:10|4022.5|4022|4023|4022|4023|4022.5|4022.5|4022|29
1631110760000|2021-09-08 14:19:20|||||||||406
1631110770000|2021-09-08 14:19:30|4022.5||4023||4023||4022.5||132
1631110780000|2021-09-08 14:19:40|4022.5|4021.5|4022|4021|4022.5|4021.5|4022|4021|462
1631110790000|2021-09-08 14:19:50|4021.5|4021.5|4021.5|4021|4021.5|4021.5|4021.5|4021|358
1631110800000|2021-09-08 14:20:00|4022|4021.5|4024|4023.5|4024|4023.5|4022|4021.5|8417
1631110810000|2021-09-08 14:20:10|4023.5|4023|4025|4024|4025|4024.5|4023.5|4023|4119
1631110820000|2021-09-08 14:20:20|4024.5|4024.5|4025|4024|4025|4024.5|4024.5|4024|1526
1631110830000|2021-09-08 14:20:30|4024.5|4024.5|4025|4024.5|4025|4024.5|4024.5|4024.5|1086
1631110840000|2021-09-08 14:20:40|4024.5|4024|4024.5|4024|4025|4024.5|4024.5|4024|3140
1631110850000|2021-09-08 14:20:50|4024|4023.5|4024.5|4024|4024.5|4024|4024|4023.5|890
1631110860000|2021-09-08 14:21:00|4024|4023.5|4024.5|4023.5|4024.5|4023.5|4024|4023.5|1624
1631110870000|2021-09-08 14:21:10|4024||4024||4024.5||4024||483
1631110880000|2021-09-08 14:21:20|4024.5||4024.5||4024.5||4024||303
1631110890000|2021-09-08 14:21:30||4024||4024||4024||4024|591
1631110900000|2021-09-08 14:21:40|4024|4023.5|4024|4023|4024.5|4024|4023.5|4023|1050
1631110910000|2021-09-08 14:21:50|4023.5||4024||4024||4023.5||0
1631110920000|2021-09-08 14:22:00||4023.5||4023.5||4023.5||4023|756
1631110930000|2021-09-08 14:22:10|4024.5|4023|4023.5|4022.5|4024.5|4023|4023.5|4022.5|1395
1631110940000|2021-09-08 14:22:20|4023||4023.5||4023.5||4023||407
1631110950000|2021-09-08 14:22:30|4023||4023||4023||4023||321
1631110960000|2021-09-08 14:22:40||4022||4022||4022||4022|257
1631110970000|2021-09-08 14:22:50|4022.5||4022.5||4022.5||4022.5||231
1631110980000|2021-09-08 14:23:00|4023|4022.5|4024.5|4024|4024.5|4024|4023|4022.5|3794
1631110990000|2021-09-08 14:23:10|4024|4023.5|4024.5|4023.5|4024.5|4024|4024|4023.5|1268
1631111000000|2021-09-08 14:23:20|4024|4024|4024.5|4024|4024.5|4024|4024|4023.5|168
1631111010000|2021-09-08 14:23:30|4024|4023.5|4024.5|4023.5|4024.5|4023.5|4024|4023|950
1631111020000|2021-09-08 14:23:40|4024|4024|4024.5|4024|4024.5|4024|4024|4024|305
1631111030000|2021-09-08 14:23:50||4023.5||4023.5||4024||4023.5|517
1631111040000|2021-09-08 14:24:00|4024|4024|4024.5|4023.5|4024.5|4024|4024|4023.5|369
1631111050000|2021-09-08 14:24:10|4024||4024||4024||4024||300
1631111060000|2021-09-08 14:24:20|4024.5|4024|4024.5|4024|4025|4024|4023.5|4022.5|8321
1631111070000|2021-09-08 14:24:30|4025|4024.5|4025|4024.5|4025|4024.5|4024.5|4024|1693
1631111080000|2021-09-08 14:24:40|4025.5||4025||4025.5||4025||865
1631111090000|2021-09-08 14:24:50|4025.5||4025||4025.5||4025||702
1631111100000|2021-09-08 14:25:00|4024.5|4024|4023.5|4022.5|4025|4024.5|4023|4022.5|3307
1631111110000|2021-09-08 14:25:10|4023|4022|4022|4021|4023.5|4022|4021.5|4021|1431
1631111120000|2021-09-08 14:25:20|4021.5|4021.5|4023|4022.5|4023|4022.5|4021.5|4021|784
1631111130000|2021-09-08 14:25:30|4022.5|4022|4023|4022|4023|4022|4022.5|4022|32
1631111140000|2021-09-08 14:25:40||4022.5||4022.5||4022.5||4022|148
1631111150000|2021-09-08 14:25:50|||||||||50
1631111160000|2021-09-08 14:26:00|4022.5|4022|4022.5|4022|4022.5|4022|4022.5|4022|839
1631111170000|2021-09-08 14:26:10|4023|4022.5|4023.5|4022.5|4023.5|4023|4023|4022.5|1883
1631111180000|2021-09-08 14:26:20|4023|4022|4022.5|4022|4023.5|4022|4022.5|4022|1143
1631111190000|2021-09-08 14:26:30|||||||||35
1631111200000|2021-09-08 14:26:40|4022|4021.5|4022|4021|4022|4021.5|4021.5|4021|6291
1631111210000|2021-09-08 14:26:50|4021.5||4021.5||4021.5||4021.5||562
1631111220000|2021-09-08 14:27:00|4022|4021.5|4022|4021|4022|4021.5|4021.5|4021|12623
1631111230000|2021-09-08 14:27:10|4021.5||4022||4022||4021.5||2857
1631111240000|2021-09-08 14:27:20|4021.5|4021.5|4022|4021|4022|4021.5|4021.5|4021|1326
1631111250000|2021-09-08 14:27:30|4022.5|4021.5|4023.5|4022.5|4023.5|4023|4022.5|4021|6168
1631111260000|2021-09-08 14:27:40|4024|4023|4024|4023|4024|4023|4024|4023|407
1631111270000|2021-09-08 14:27:50|4023.5||4023.5||4024||4023.5||12
1631111280000|2021-09-08 14:28:00|4023|4022.5|4024.5|4024|4024.5|4024|4023|4022.5|1540
1631111290000|2021-09-08 14:28:10|4025|4024.5|4024.5|4023.5|4025|4024.5|4024|4023.5|2547
1631111310000|2021-09-08 14:28:30|4024|4023|4024|4023|4024|4023.5|4023.5|4023|480
1631111320000|2021-09-08 14:28:40|4024.5|4023.5|4024.5|4024|4024.5|4024|4024.5|4023|673
1631111330000|2021-09-08 14:28:50|4024|4023.5|4024.5|4023.5|4024.5|4024|4024|4023.5|1099
1631111340000|2021-09-08 14:29:00|||||||||48
1631111350000|2021-09-08 14:29:10|4025|4024|4025|4024.5|4025.5|4025|4025|4024|2359
1631111360000|2021-09-08 14:29:20|4025.5|4025|4025.5|4024.5|4025.5|4025|4025|4024.5|2296
1631111370000|2021-09-08 14:29:30|4026|4025|4027|4026.5|4027|4026.5|4026|4025|1689
1631111380000|2021-09-08 14:29:40|4027.5||4027.5||4027.5||4027.5||1175
1631111390000|2021-09-08 14:29:50|4027|4027|4027|4026|4027|4027|4026.5|4026|1064
1631111400000|2021-09-08 14:30:00|4026.5||4026.5||4026.5||4026.5||195
1631111410000|2021-09-08 14:30:10|4027|4026.5|4027|4026|4027|4026.5|4027|4026|242
1631111420000|2021-09-08 14:30:20||4026.5||4026||4026.5||4026|277
1631111430000|2021-09-08 14:30:30||4026.5||4026.5||4026.5||4026.5|0
1631111440000|2021-09-08 14:30:40|||||||||191
1631111450000|2021-09-08 14:30:50|4026.5|4026|4026.5|4026|4026.5|4026|4026.5|4026|523
1631111460000|2021-09-08 14:31:00|4027|4026.5|4027.5|4027|4028|4027|4026.5|4026|4023
1631111480000|2021-09-08 14:31:20|4028||4028||4028||4028||129
1631111490000|2021-09-08 14:31:30|||||||||421
1631111510000|2021-09-08 14:31:50|4027.5|4027.5|4027.5|4027|4027.5|4027.5|4026.5|4026|1203
1631111520000|2021-09-08 14:32:00|4027|4026.5|4028|4027.5|4028|4027.5|4027|4026.5|742
1631111530000|2021-09-08 14:32:10|4028.5|4027|4027.5|4026.5|4028.5|4027|4027|4026.5|548
1631111540000|2021-09-08 14:32:20|4028|4027|4027.5|4026.5|4028|4027.5|4027.5|4026.5|526
1631111550000|2021-09-08 14:32:30|4027|4026|4027|4026|4027|4026|4027|4026|1224
1631111560000|2021-09-08 14:32:40||4026.5||4026||4026.5||4026|13
1631111570000|2021-09-08 14:32:50|4027.5|4026.5|4027|4026|4027.5|4026.5|4027|4026|1871
1631111580000|2021-09-08 14:33:00|4027.5|4026.5|4027.5|4026.5|4027.5|4027|4027.5|4026.5|562
1631111590000|2021-09-08 14:33:10|4027|4026|4028|4027|4028|4027|4026.5|4026|1857
1631111610000|2021-09-08 14:33:30|4027.5|4026.5|4027|4026|4027.5|4026.5|4027|4026|1121
1631111620000|2021-09-08 14:33:40|4027.5|4026.5|4027.5|4027|4027.5|4027|4027.5|4026|498
1631111630000|2021-09-08 14:33:50|4027|4026.5|4027|4026.5|4027|4026.5|4027|4026.5|496
1631111640000|2021-09-08 14:34:00||4026||4026||4026.5||4026|319
1631111650000|2021-09-08 14:34:10|4026.5|4025.5|4026.5|4025.5|4026.5|4026|4026|4025.5|960
1631111660000|2021-09-08 14:34:20|4027|4026|4027|4026|4027|4026|4027|4026|622
1631111680000|2021-09-08 14:34:40||4026.5||4026||4026.5||4026|542
1631111690000|2021-09-08 14:34:50|4026.5|4025.5|4026|4025.5|4026.5|4025.5|4026|4025.5|2505
1631111700000|2021-09-08 14:35:00|4026.5|4026|4026.5|4025.5|4026.5|4026|4026|4025.5|1885
1631111710000|2021-09-08 14:35:10|4027|4026|4027.5|4027|4027.5|4027|4027|4026|3561
1631111720000|2021-09-08 14:35:20|4028|4027.5|4028.5|4027.5|4028.5|4028|4028|4027|1374
1631111730000|2021-09-08 14:35:30|4028|4028|4028.5|4027.5|4028.5|4028|4028|4027.5|524
1631111740000|2021-09-08 14:35:40|4028|4027|4028|4027|4028|4027|4027.5|4027|406
1631111750000|2021-09-08 14:35:50||4027.5||4027||4027.5||4027|312
1631111760000|2021-09-08 14:36:00|4027.5||4028||4028||4027.5||867
1631111770000|2021-09-08 14:36:10|4027.5||4028||4028||4027.5||565
1631111780000|2021-09-08 14:36:20|4027.5|4026.5|4027|4026.5|4027.5|4026.5|4027|4026.5|398
1631111790000|2021-09-08 14:36:30|||||||||441
1631111800000|2021-09-08 14:36:40|4026.5|4026|4025|4024|4026.5|4026|4024.5|4023.5|1756
1631111810000|2021-09-08 14:36:50|4024.5|4023.5|4024|4023.5|4024.5|4023.5|4024|4023.5|207
1631111820000|2021-09-08 14:37:00|4024.5|4024|4024.5|4024|4025|4024.5|4024.5|4023.5|1120
1631111830000|2021-09-08 14:37:10|4025|4024.5|4025|4024|4025|4024.5|4025|4024|236
1631111840000|2021-09-08 14:37:20|4025.5|4024.5|4024.5|4024|4025.5|4025|4024.5|4024|1608
1631111850000|2021-09-08 14:37:30|4024|4023.5|4024.5|4023.5|4024.5|4024|4024|4023.5|1253
1631111860000|2021-09-08 14:37:40|4025|4024|4025.5|4024|4025.5|4024.5|4025|4023.5|670
1631111870000|2021-09-08 14:37:50|4025||4024.5||4025||4024.5||368
1631111880000|2021-09-08 14:38:00|4025|4024.5|4024.5|4024|4025|4024.5|4024.5|4024|418
1631111890000|2021-09-08 14:38:10||4023.5||4024||4024||4023.5|745
1631111900000|2021-09-08 14:38:20|4024|4023.5|4024.5|4023.5|4024.5|4023.5|4024|4023.5|82
1631111910000|2021-09-08 14:38:30||4024||4023.5||4024||4023.5|31
1631111920000|2021-09-08 14:38:40||4024||4023.5||4024||4023.5|37
1631111930000|2021-09-08 14:38:50|4024|4023|4023.5|4022.5|4024|4023.5|4023.5|4022.5|1860
1631111940000|2021-09-08 14:39:00||4023||4022.5||4023||4022.5|312
1631111950000|2021-09-08 14:39:10|4023|4022|4023|4022|4023.5|4022.5|4022.5|4022|1054
1631111970000|2021-09-08 14:39:30|4022.5|4021.5|4021.5|4021|4022.5|4021.5|4021.5|4021|751
1631111980000|2021-09-08 14:39:40|4022|4021.5|4022|4021.5|4022|4021.5|4022|4021.5|438
1631111990000|2021-09-08 14:39:50|4022.5|4021|4022|4021|4022.5|4022|4022|4021|3457
1631112000000|2021-09-08 14:40:00|4021.5|4020.5|4021|4020.5|4022|4021|4020.5|4019.5|3987
1631112010000|2021-09-08 14:40:10|4021.5|4020|4022.5|4021.5|4022.5|4022|4021|4020|10522
1631112020000|2021-09-08 14:40:20|4023|4022|4023.5|4022.5|4023.5|4022.5|4023|4022|1735
1631112030000|2021-09-08 14:40:30|4023|4022|4023|4022.5|4023.5|4022.5|4022.5|4021.5|3973
1631112040000|2021-09-08 14:40:40|4022.5|4022|4022.5|4021.5|4022.5|4022|4022|4021.5|1199
1631112050000|2021-09-08 14:40:50|4023|4022|4023|4022|4023|4022|4023|4022|1475
1631112070000|2021-09-08 14:41:10|4022.5|4021.5|4021|4020|4023|4021.5|4020|4019|9041
1631112080000|2021-09-08 14:41:20|4020.5|4019.5|4020|4019|4021|4020|4019|4018|7959
1631112090000|2021-09-08 14:41:30|4020.5|4019.5|4021|4020|4021|4020|4020.5|4019|1213
1631112100000|2021-09-08 14:41:40|4021.5|4020.5|4021|4020|4021.5|4020.5|4020.5|4019.5|5274
1631112110000|2021-09-08 14:41:50|4020.5||4021||4021||4020.5||727
1631112120000|2021-09-08 14:42:00|4020.5|4020.5|4020.5|4019.5|4021.5|4020.5|4020|4019|4377
1631112130000|2021-09-08 14:42:10|4020|4019|4020|4019|4020|4019|4019.5|4019|185
1631112140000|2021-09-08 14:42:20|4020.5|4019.5|4021|4020|4021|4020.5|4020.5|4019.5|1339
1631112150000|2021-09-08 14:42:30|4021.5|4020.5|4022|4021|4022|4021.5|4021.5|4020.5|3422
1631112160000|2021-09-08 14:42:40|4022.5|4021.5|4023|4022|4023|4022.5|4022|4021.5|2569
1631112170000|2021-09-08 14:42:50|4022.5|4022.5|4022.5|4021|4022.5|4022.5|4022|4021|1355
1631112180000|2021-09-08 14:43:00|4023|4021.5|4023|4022|4023|4022|4023|4021.5|891
1631112190000|2021-09-08 14:43:10|4022.5||4023||4023||4022.5||1184
1631112200000|2021-09-08 14:43:20|4022.5|4021.5|4022.5|4021.5|4022.5|4022|4022|4021.5|1177
1631112210000|2021-09-08 14:43:30|4023|4022|4022.5|4021.5|4023|4022|4022.5|4021.5|1391
1631112220000|2021-09-08 14:43:40||4022||4021.5||4022||4021.5|412
1631112230000|2021-09-08 14:43:50|4022|4022|4022|4021.5|4022|4022|4022|4021.5|505
1631112240000|2021-09-08 14:44:00|4022.5|4022|4023|4022|4023|4022|4022.5|4021.5|2369
1631112250000|2021-09-08 14:44:10|4022.5|4021.5|4022.5|4021.5|4022.5|4022|4022.5|4021.5|1510
1631112260000|2021-09-08 14:44:20|4023|4022|4023.5|4023|4023.5|4023|4023|4022|2952
1631112270000|2021-09-08 14:44:30|4023|4022.5|4023.5|4022.5|4023.5|4023|4023|4022.5|508
1631112280000|2021-09-08 14:44:40|4023|4022|4023|4022|4023|4022|4022.5|4021.5|882
1631112290000|2021-09-08 14:44:50|4022.5|4021.5|4022.5|4021.5|4022.5|4021.5|4022.5|4021.5|404
1631112300000|2021-09-08 14:45:00|4022|4022|4022|4021.5|4022.5|4022|4022|4021.5|2969
1631112310000|2021-09-08 14:45:10|4022.5|4022|4022|4021.5|4022.5|4022|4022|4021.5|2514
1631112320000|2021-09-08 14:45:20|4022.5|4022|4022.5|4022|4023|4022.5|4022|4021.5|8360
1631112330000|2021-09-08 14:45:30|||||||||365
1631112340000|2021-09-08 14:45:40|4023|4022.5|4023|4022.5|4023|4022.5|4022|4021.5|6525
1631112350000|2021-09-08 14:45:50|4022.5|4022|4023|4022|4023|4022.5|4022.5|4022|1695
1631112360000|2021-09-08 14:46:00|4023.5|4022.5|4023|4022.5|4023.5|4022.5|4023|4022|3216
1631112370000|2021-09-08 14:46:10|4022.5|4022|4022|4021.5|4023|4022.5|4022|4021.5|1164
1631112380000|2021-09-08 14:46:20|4022.5|4022|4022.5|4021.5|4022.5|4022|4022.5|4021.5|746
1631112390000|2021-09-08 14:46:30|4022|4021|4021.5|4020.5|4022|4021|4021.5|4020.5|732
1631112400000|2021-09-08 14:46:40||4021||4020.5||4021||4020.5|262
1631112410000|2021-09-08 14:46:50|4022|4021|4022|4021|4022.5|4022|4022|4021|2572
1631112420000|2021-09-08 14:47:00|4021.5|4020.5|4021.5|4021|4021.5|4021|4021|4020|1568
1631112430000|2021-09-08 14:47:10|4022|4021.5|4022|4021|4022|4021.5|4022|4021|877
1631112440000|2021-09-08 14:47:20||4021.5||4021.5||4021.5||4021.5|83
1631112450000|2021-09-08 14:47:30|4022.5|4022|4022|4021.5|4022.5|4022|4022|4021.5|1710
1631112460000|2021-09-08 14:47:40|4022.5||4022.5||4022.5||4022.5||567
1631112480000|2021-09-08 14:48:00||4022||4021.5||4022||4021.5|657
1631112490000|2021-09-08 14:48:10|4023|4022|4023|4022|4023|4022.5|4022.5|4022|5051
1631112500000|2021-09-08 14:48:20||4022.5||4022||4022.5||4022|107
1631112510000|2021-09-08 14:48:30|4023.5|4022.5|4024.5|4023.5|4024.5|4024|4023.5|4022.5|4038
1631112520000|2021-09-08 14:48:40||4024||4023.5||4024||4023.5|895
1631112530000|2021-09-08 14:48:50|||||||||273
1631112540000|2021-09-08 14:49:00|4025|4024|4025.5|4025|4025.5|4025|4025|4024|3098
1631112550000|2021-09-08 14:49:10|4025|4024.5|4026|4025|4026|4025|4025|4024.5|3084
1631112560000|2021-09-08 14:49:20|4026.5|4025.5|4026.5|4026|4026.5|4026|4026|4025.5|2727
1631112570000|2021-09-08 14:49:30|4026|4025.5|4025.5|4025|4026.5|4026|4025.5|4025|1548
1631112580000|2021-09-08 14:49:40|4025|4024.5|4025.5|4024.5|4025.5|4025|4025|4024.5|351
1631112600000|2021-09-08 14:50:00|4025|4024|4025|4024|4025|4024.5|4024.5|4024|990
1631112610000|2021-09-08 14:50:10|4024.5|4024.5|4025|4024|4025|4024.5|4024.5|4024|565
1631112620000|2021-09-08 14:50:20|4024.5|4023.5|4024|4023.5|4024.5|4024|4023.5|4023|1783
1631112630000|2021-09-08 14:50:30|||||||||176
1631112640000|2021-09-08 14:50:40|4024.5|4024|4026.5|4025.5|4026.5|4025.5|4024.5|4024|12474
1631112650000|2021-09-08 14:50:50||4026||4026||4026||4026|580
1631112660000|2021-09-08 14:51:00|4027|4026.5|4027|4026|4027|4026.5|4026.5|4026|5407
1631112670000|2021-09-08 14:51:10|4026.5|4026.5|4027|4026.5|4027|4026.5|4026.5|4026.5|981
1631112680000|2021-09-08 14:51:20|4026.5|4026|4027.5|4027|4027.5|4027|4026.5|4026|1962
1631112690000|2021-09-08 14:51:30|4028|4027.5|4028.5|4027.5|4028.5|4028|4028|4027.5|2531
1631112700000|2021-09-08 14:51:40|4029|4028|4030|4029|4030|4029|4029|4028|976
1631112710000|2021-09-08 14:51:50|4029.5|4028.5|4029.5|4028.5|4029.5|4028.5|4029|4028.5|1693
1631112720000|2021-09-08 14:52:00|4029||4029||4029||4029||362
1631112730000|2021-09-08 14:52:10|||||||||45
1631112740000|2021-09-08 14:52:20|4028.5|4028|4028.5|4028|4028.5|4028|4028.5|4028|1054
1631112750000|2021-09-08 14:52:30|4028|4027.5|4028.5|4028|4028.5|4028|4028|4027.5|1176
1631112760000|2021-09-08 14:52:40|||||||||431
1631112770000|2021-09-08 14:52:50|4028|4027.5|4028.5|4027.5|4028.5|4027.5|4028|4027.5|190
1631112780000|2021-09-08 14:53:00||4028||4028||4028||4028|416
1631112790000|2021-09-08 14:53:10|4029|4028.5|4030.5|4029.5|4031|4030|4029|4028.5|3274
1631112800000|2021-09-08 14:53:20|4031|4030|4031|4030.5|4031|4030.5|4031|4030|534
1631112810000|2021-09-08 14:53:30|4031.5|4031|4031.5|4030.5|4032|4031|4031|4030.5|3908
1631112820000|2021-09-08 14:53:40|4032|4031|4032|4031|4032|4031|4031.5|4031|1072
1631112830000|2021-09-08 14:53:50|4031.5|4030.5|4031.5|4031|4031.5|4031|4031|4030.5|2125
1631112840000|2021-09-08 14:54:00|4031|4030.5|4029.5|4029|4031|4030.5|4029.5|4029|1196
1631112850000|2021-09-08 14:54:10|4029|4028.5|4029|4028.5|4029.5|4028.5|4029|4028|247
1631112860000|2021-09-08 14:54:20|4029.5|4028|4029|4028.5|4029.5|4029|4029|4028|2557
1631112870000|2021-09-08 14:54:30|4028.5|4028|4029|4028|4029|4028.5|4028.5|4028|227
1631112880000|2021-09-08 14:54:40|||||||||115
1631112890000|2021-09-08 14:54:50|||||||||374
1631112900000|2021-09-08 14:55:00|4029.5|4028.5|4029.5|4029|4029.5|4029|4029|4028.5|5390
1631112910000|2021-09-08 14:55:10|4030|4029.5|4030|4029|4030|4029.5|4029.5|4029|3259
1631112920000|2021-09-08 14:55:20|4029.5|4028.5|4029|4028.5|4029.5|4028.5|4029|4028.5|612
1631112930000|2021-09-08 14:55:30|4029.5|4029|4029|4028|4029.5|4029|4029|4028|632
1631112940000|2021-09-08 14:55:40||4028.5||4028.5||4028.5||4028.5|819
1631112950000|2021-09-08 14:55:50|4028.5|4028|4028.5|4028|4029|4028|4028.5|4028|2685
1631112960000|2021-09-08 14:56:00|4029|4027.5|4029|4028|4029|4028|4028.5|4027.5|1883
1631112970000|2021-09-08 14:56:10|||||||||283
1631112980000|2021-09-08 14:56:20|4029.5|4028.5|4029.5|4029|4029.5|4029|4029.5|4028|1114
1631112990000|2021-09-08 14:56:30|4030|4029.5|4030|4029.5|4030|4029.5|4030|4029.5|1052
1631113000000|2021-09-08 14:56:40|4029.5|4029|4029|4028.5|4029.5|4029|4029|4028.5|576
1631113020000|2021-09-08 14:57:00|4028.5|4028|4028.5|4028|4028.5|4028|4028.5|4028|1300
1631113030000|2021-09-08 14:57:10|4029|4028.5|4029|4028.5|4029|4028.5|4029|4028|1456
1631113040000|2021-09-08 14:57:20||4028||4028||4028||4028|1129
1631113050000|2021-09-08 14:57:30|||||||||430
1631113060000|2021-09-08 14:57:40||4028.5||4028.5||4028.5||4028|744
1631113070000|2021-09-08 14:57:50|4028.5|4028|4029.5|4029|4029.5|4029|4028.5|4028|2987
1631113080000|2021-09-08 14:58:00|4029|4028.5|4027.5|4027|4029|4028.5|4027.5|4027|1488
1631113090000|2021-09-08 14:58:10|4028|4026.5|4027|4026.5|4028|4026.5|4026.5|4025.5|559
1631113100000|2021-09-08 14:58:20|4026.5|4026|4026|4025.5|4026.5|4026|4026|4025|333
1631113110000|2021-09-08 14:58:30|||||||||30
1631113120000|2021-09-08 14:58:40|4025.5|4025|4026|4025|4026|4025|4025.5|4025|1853
1631113140000|2021-09-08 14:59:00|4026.5|4025.5|4027.5|4026.5|4027.5|4026.5|4026.5|4025.5|3616
1631113150000|2021-09-08 14:59:10||4027||4027||4027||4027|1918
1631113160000|2021-09-08 14:59:20|4027|4026.5|4027.5|4027|4028|4027|4027|4026.5|3587
1631113170000|2021-09-08 14:59:30|4028|4027.5|4028|4027.5|4028|4027.5|4027.5|4027.5|120
1631113180000|2021-09-08 14:59:40|4028.5|4028|4028.5|4027.5|4028.5|4028|4028.5|4027.5|1059
1631113190000|2021-09-08 14:59:50|||||||||394
1631113200000|2021-09-08 15:00:00|4028|4027|4027.5|4026.5|4028|4027|4026.5|4026|4406
1631113210000|2021-09-08 15:00:10|4027|4027|4027|4026.5|4028|4027.5|4027|4026.5|3342
1631113220000|2021-09-08 15:00:20|4027.5|4027|4027|4026.5|4028|4027|4027|4026.5|3086
1631113230000|2021-09-08 15:00:30|4027.5|4027|4027.5|4027|4027.5|4027|4027.5|4026.5|791
1631113240000|2021-09-08 15:00:40|4028|4027.5|4028|4027|4028|4027.5|4028|4027|658
1631113250000|2021-09-08 15:00:50||4027.5||4027.5||4027.5||4027.5|121
1631113260000|2021-09-08 15:01:00|4028.5|4028|4028.5|4028|4029.5|4028.5|4028.5|4027.5|8616
1631113270000|2021-09-08 15:01:10|4028|4027.5|4029|4028|4029|4028|4028|4027.5|2612
1631113290000|2021-09-08 15:01:30|4028.5||4028.5||4029||4028.5||65
1631113300000|2021-09-08 15:01:40|4028|4027.5|4028|4027.5|4028|4027.5|4027.5|4027|1546
1631113310000|2021-09-08 15:01:50|4027.5|4027|4027.5|4027|4027.5|4027|4027.5|4027|1061
1631113320000|2021-09-08 15:02:00|4027|4026.5|4027|4026.5|4027|4026.5|4027|4026.5|613
1631113330000|2021-09-08 15:02:10|4026.5|4026|4026|4025.5|4026.5|4026|4026|4025.5|811
1631113340000|2021-09-08 15:02:20|4025.5|4025|4024.5|4024|4025.5|4025|4024|4023.5|1355
1631113350000|2021-09-08 15:02:30|4025|4024.5|4025|4024.5|4025|4024.5|4025|4024.5|1464
1631113360000|2021-09-08 15:02:40|4025.5|4025|4025|4024.5|4025.5|4025|4025|4024.5|1715
1631113370000|2021-09-08 15:02:50|||||||||363
1631113380000|2021-09-08 15:03:00|4025.5|4025|4025.5|4025|4025.5|4025|4025.5|4025|690
1631113390000|2021-09-08 15:03:10|||||||||44
1631113400000|2021-09-08 15:03:20|4026|4025.5|4026|4025.5|4026|4025.5|4026|4025|1748
1631113410000|2021-09-08 15:03:30|4026.5|4026|4026.5|4026|4026.5|4026|4026.5|4026|936
1631113420000|2021-09-08 15:03:40|4027|4026.5|4027|4026|4027|4026.5|4026.5|4026|1426
1631113430000|2021-09-08 15:03:50|4026.5||4026.5||4027||4026.5||0
1631113440000|2021-09-08 15:04:00|4026|4025.5|4026.5|4026|4026.5|4026|4026|4025.5|1520
1631113450000|2021-09-08 15:04:10|4027|4026.5|4027|4026.5|4027|4026.5|4027|4026.5|789
1631113460000|2021-09-08 15:04:20|4027.5|4027|4027.5|4027|4027.5|4027|4027.5|4027|505
1631113470000|2021-09-08 15:04:30|4028|4027.5|4028.5|4028|4028.5|4028|4027.5|4027|3871
1631113490000|2021-09-08 15:04:50|4029|4028.5|4028|4027.5|4029|4028.5|4028|4027.5|2428
1631113500000|2021-09-08 15:05:00|4028.5|4028|4028.5|4027.5|4028.5|4028|4028|4027.5|1129
1631113510000|2021-09-08 15:05:10|4028|4028|4028.5|4027.5|4028.5|4028|4028|4027.5|119
1631113520000|2021-09-08 15:05:20|4028|4028|4028.5|4027.5|4028.5|4028|4028|4027.5|1
1631113530000|2021-09-08 15:05:30|4028|4028|4028.5|4028|4028.5|4028|4028|4027.5|2285
1631113540000|2021-09-08 15:05:40|4029|4028.5|4030|4029.5|4030|4029.5|4029|4028|6795
1631113550000|2021-09-08 15:05:50|||||||||40
1631113560000|2021-09-08 15:06:00|4030.5|4030|4029.5|4029|4030.5|4030|4029.5|4029|6089
1631113570000|2021-09-08 15:06:10|4030|4029.5|4030|4029.5|4030|4029.5|4030|4029.5|1208
1631113580000|2021-09-08 15:06:20|||||||||234
1631113590000|2021-09-08 15:06:30|||||||||82
1631113600000|2021-09-08 15:06:40|||||||||769
1631113610000|2021-09-08 15:06:50|4030.5|4030|4030.5|4030|4030.5|4030|4030.5|4030|1069
1631113620000|2021-09-08 15:07:00|4030|4029.5|4030|4029.5|4030.5|4030|4030|4029.5|953
1631113630000|2021-09-08 15:07:10|4030.5|4030|4030.5|4030|4030.5|4030|4030|4029.5|1027
1631113640000|2021-09-08 15:07:20|4030|4029.5|4030|4029.5|4030|4029.5|4030|4029.5|1762
1631113650000|2021-09-08 15:07:30|4030.5|4030|4030.5|4030|4030.5|4030|4030|4029.5|503
1631113660000|2021-09-08 15:07:40|4030|4029.5|4030|4029.5|4030.5|4030|4030|4029.5|1348
1631113670000|2021-09-08 15:07:50|4030.5|4029|4029.5|4029|4030.5|4029.5|4029.5|4029|2180
1631113680000|2021-09-08 15:08:00|4029|4028.5|4029|4028.5|4029|4029|4028.5|4028|844
1631113690000|2021-09-08 15:08:10|4028.5|4028|4028.5|4028|4029|4028|4028.5|4028|63
1631113710000|2021-09-08 15:08:30|||||||||207
1631113720000|2021-09-08 15:08:40|4028|4027.5|4028|4027.5|4028.5|4028|4028|4027.5|1586
1631113730000|2021-09-08 15:08:50|||||||||305
1631113740000|2021-09-08 15:09:00|||||||||33
1631113750000|2021-09-08 15:09:10|4027.5|4027|4027|4026.5|4027.5|4027|4027|4026.5|2010
1631113760000|2021-09-08 15:09:20|||||||||161
1631113770000|2021-09-08 15:09:30|4027.5|4027|4027.5|4027|4027.5|4027|4027.5|4027|4406
1631113780000|2021-09-08 15:09:40|4027|4026.5|4027|4026.5|4027.5|4027|4027|4026.5|1243
1631113790000|2021-09-08 15:09:50|4027.5||4027||4027.5||4027||0
1631113800000|2021-09-08 15:10:00|4027.5|4027|4028|4027.5|4028.5|4028|4027.5|4026.5|4106
1631113810000|2021-09-08 15:10:10|4028.5|4028|4028|4027.5|4028.5|4028|4027.5|4027|1383
1631113820000|2021-09-08 15:10:20|4028.5|4028|4028|4027.5|4028.5|4028|4028|4027.5|2016
1631113830000|2021-09-08 15:10:30|4028.5|4028|4028|4027.5|4028.5|4028|4028|4027.5|1570
1631113840000|2021-09-08 15:10:40|4028.5|4028|4028.5|4028|4028.5|4028|4028.5|4028|165
1631113860000|2021-09-08 15:11:00|4029|4028.5|4029|4028.5|4029|4028.5|4029|4028.5|1711
1631113870000|2021-09-08 15:11:10|4029.5||4029||4029.5||4029||137
1631113880000|2021-09-08 15:11:20|4029.5|4029|4029.5|4029|4029.5|4029|4029.5|4029|1608
1631113890000|2021-09-08 15:11:30|4030|4029.5|4030|4029.5|4030.5|4030|4030|4029|2197
1631113900000|2021-09-08 15:11:40|4030.5|4030|4031|4030.5|4031|4030.5|4030|4030|770
1631113910000|2021-09-08 15:11:50|4031.5|4031|4031.5|4030.5|4031.5|4031|4031|4030.5|214
1631113920000|2021-09-08 15:12:00|4031|4030|4030.5|4030|4031|4030.5|4030.5|4030|4715
1631113930000|2021-09-08 15:12:10|4030|4029.5|4029.5|4029|4030|4029.5|4029.5|4029|1803
1631113940000|2021-09-08 15:12:20|4029|4028.5|4028.5|4027.5|4029|4028.5|4028|4027.5|1924
1631113950000|2021-09-08 15:12:30||4028||4028||4028||4028|0
1631113960000|2021-09-08 15:12:40|||||||||558
1631113970000|2021-09-08 15:12:50|4028|4027.5|4027.5|4026.5|4028|4027.5|4027|4026|3416
1631113980000|2021-09-08 15:13:00||4027||4027||4027||4027|0
1631113990000|2021-09-08 15:13:10|4027|4026.5|4027|4026.5|4027|4026.5|4027|4026.5|950
1631114000000|2021-09-08 15:13:20|4027.5|4027|4027|4026.5|4027.5|4027|4027|4026.5|1299
1631114010000|2021-09-08 15:13:30|4027.5|4027|4027.5|4027|4027.5|4027|4027|4026.5|1320
1631114020000|2021-09-08 15:13:40|||||||||47
1631114030000|2021-09-08 15:13:50|4028|4027.5|4028|4027.5|4028|4027.5|4028|4027.5|3860
1631114050000|2021-09-08 15:14:10|4027.5|4027|4027.5|4027|4027.5|4027|4027.5|4027|1315
1631114060000|2021-09-08 15:14:20|||||||||291
1631114070000|2021-09-08 15:14:30|4027|4026.5|4027.5|4027|4027.5|4027|4027|4026.5|5698
1631114080000|2021-09-08 15:14:40|4028|4027.5|4028.5|4028|4028.5|4028|4028|4027.5|1914
1631114090000|2021-09-08 15:14:50|||||||||185
1631114100000|2021-09-08 15:15:00|4028|4027.5|4028|4027.5|4028|4027.5|4027.5|4027|4161
1631114110000|2021-09-08 15:15:10|4028.5|4028|4028.5|4028|4028.5|4028|4028.5|4028|1180
1631114120000|2021-09-08 15:15:20|4028|4027.5|4028.5|4028|4028.5|4028|4028|4027.5|783
1631114130000|2021-09-08 15:15:30|4029|4028.5|4029|4028.5|4029|4028.5|4028.5|4028|3232
1631114140000|2021-09-08 15:15:40|4029.5|4029|4029.5|4029|4030|4029.5|4029.5|4029|2672
1631114160000|2021-09-08 15:16:00|4029|4028.5|4029|4028.5|4029|4028.5|4028.5|4028|3735
1631114170000|2021-09-08 15:16:10|4028.5|4028|4028.5|4028|4029|4028.5|4028.5|4028|3375
1631114180000|2021-09-08 15:16:20|4028|4027.5|4028.5|4028|4028.5|4028|4028|4027.5|4094
1631114190000|2021-09-08 15:16:30|4029|4027.5|4029|4028.5|4029|4028.5|4029|4027.5|2180
1631114200000|2021-09-08 15:16:40|4029.5|4029|4029.5|4029|4029.5|4029|4029.5|4029|1023
1631114210000|2021-09-08 15:16:50|4029|4028.5|4029|4028.5|4029|4028.5|4029|4028|2523
1631114220000|2021-09-08 15:17:00|||||||||617
1631114230000|2021-09-08 15:17:10|4029.5|4029|4029|4028.5|4029.5|4029|4029|4028.5|1345
1631114240000|2021-09-08 15:17:20|||||||||98
1631114250000|2021-09-08 15:17:30|4029.5|4029|4029.5|4029|4029.5|4029|4029.5|4029|848
1631114260000|2021-09-08 15:17:40|4029|4028.5|4029.5|4029|4029.5|4029|4029|4028.5|2127
1631114270000|2021-09-08 15:17:50|4029|4028.5|4029.5|4028.5|4029.5|4028.5|4028|4027.5|9611
1631114280000|2021-09-08 15:18:00|4030|4029|4029.5|4029|4030|4029.5|4029.5|4029|5317
1631114290000|2021-09-08 15:18:10|4029|4028.5|4029.5|4028.5|4029.5|4029|4029|4028.5|1964
1631114300000|2021-09-08 15:18:20||4029||4029||4029||4028.5|623
1631114310000|2021-09-08 15:18:30|4029|4028.5|4029|4028.5|4029|4028.5|4029|4028.5|2979
1631114320000|2021-09-08 15:18:40|4028.5|4028|4029|4028.5|4029|4028.5|4028.5|4028|2479
1631114340000|2021-09-08 15:19:00|4029.5|4029|4030|4029.5|4030|4029.5|4029.5|4029|2307
1631114350000|2021-09-08 15:19:10|4030.5|4030|4030|4029.5|4030.5|4030|4030|4029.5|2862
1631114360000|2021-09-08 15:19:20|4030.5|4030|4030.5|4030|4030.5|4030|4030|4029.5|3299
1631114370000|2021-09-08 15:19:30|4031|4030.5|4031|4030.5|4032|4031|4031|4030.5|2051
1631114380000|2021-09-08 15:19:40|4030.5|4030|4030.5|4030|4031|4030.5|4030.5|4030|1328
1631114390000|2021-09-08 15:19:50|||||||||1033
1631114400000|2021-09-08 15:20:00|4031|4030.5|4030.5|4030|4031|4030.5|4030.5|4030|1206
1631114410000|2021-09-08 15:20:10|4031|4030.5|4031|4030.5|4031.5|4031|4030.5|4030|4890
1631114420000|2021-09-08 15:20:20|4030.5|4030|4030.5|4030|4030.5|4030|4030.5|4030|1376
1631114430000|2021-09-08 15:20:30|4031|4030.5|4031|4030|4031|4030.5|4030.5|4030|3163
1631114440000|2021-09-08 15:20:40|4030.5|4030.5|4030.5|4030|4030.5|4030.5|4030.5|4030|1701
1631114450000|2021-09-08 15:20:50|4031|4030.5|4031|4030|4031|4030.5|4031|4030|741
1631114460000|2021-09-08 15:21:00|4030.5|4029.5|4030|4029.5|4030.5|4029.5|4030|4029.5|2775
1631114470000|2021-09-08 15:21:10||4029||4029.5||4029.5||4029|353
1631114480000|2021-09-08 15:21:20|4030.5|4030|4030|4029.5|4030.5|4030|4030|4029.5|1510
1631114490000|2021-09-08 15:21:30|||||||||338
1631114500000|2021-09-08 15:21:40|4029.5|4029|4029.5|4029|4030|4029.5|4029.5|4028.5|1906
1631114510000|2021-09-08 15:21:50|||||||||297
1631114520000|2021-09-08 15:22:00|4029|4028.5|4028.5|4028|4029|4028.5|4028.5|4028|2569
1631114530000|2021-09-08 15:22:10|||||||||329
1631114540000|2021-09-08 15:22:20|4028|4027.5|4028|4027.5|4028|4027.5|4028|4027.5|1345
1631114550000|2021-09-08 15:22:30|4027.5|4027|4027.5|4027|4028|4027|4027|4026|2243
1631114560000|2021-09-08 15:22:40|4027|4026.5|4027|4026.5|4027.5|4027|4027|4026.5|1669
1631114570000|2021-09-08 15:22:50|||||||||102
1631114580000|2021-09-08 15:23:00|4027.5|4027|4027|4026.5|4028|4027.5|4027|4026.5|3370
1631114590000|2021-09-08 15:23:10|4027.5|4027|4027.5|4027|4027.5|4027|4027.5|4027|721
1631114600000|2021-09-08 15:23:20|4028|4027.5|4027.5|4027|4028|4027.5|4027.5|4027|7357
1631114620000|2021-09-08 15:23:40|||||||||436
1631114630000|2021-09-08 15:23:50|4027|4026.5|4027|4026.5|4027|4026.5|4026.5|4026|2926
1631114640000|2021-09-08 15:24:00|4026.5|4026|4027|4026|4027|4026.5|4026.5|4026|993
1631114650000|2021-09-08 15:24:10||4026.5||4026.5||4026.5||4026.5|554
1631114660000|2021-09-08 15:24:20|4026.5|4026|4026.5|4026|4026.5|4026|4026.5|4026|772
1631114670000|2021-09-08 15:24:30|||||||||1260
1631114680000|2021-09-08 15:24:40|4027|4026.5|4027|4026.5|4027|4026.5|4027|4026.5|1283
1631114690000|2021-09-08 15:24:50|4027.5||4027||4027.5||4027||345
1631114700000|2021-09-08 15:25:00|4026.5|4026|4026.5|4026|4026.5|4026|4026|4025.5|2988
1631114710000|2021-09-08 15:25:10||4025.5||4026||4026||4025.5|1192
1631114720000|2021-09-08 15:25:20|||||||||59
1631114730000|2021-09-08 15:25:30|4026|4025.5|4026|4025.5|4026|4025.5|4026|4025.5|1056
1631114740000|2021-09-08 15:25:40|4026.5|4026|4026.5|4025.5|4026.5|4026|4026|4025.5|1229
1631114750000|2021-09-08 15:25:50||4026||4026||4026||4026|771
1631114760000|2021-09-08 15:26:00|4026|4025.5|4026|4025.5|4026|4025.5|4025.5|4025|2291
1631114770000|2021-09-08 15:26:10|4025.5|4025|4025.5|4025|4025.5|4025|4025.5|4025|21
1631114780000|2021-09-08 15:26:20|4025|4024.5|4025|4024.5|4025.5|4025|4024.5|4024|2898
1631114790000|2021-09-08 15:26:30|4024.5|4024|4025|4024|4025|4024.5|4024.5|4024|1572
1631114800000|2021-09-08 15:26:40||4024.5||4024.5||4024.5||4024.5|584
1631114810000|2021-09-08 15:26:50|4025.5|4025|4025.5|4025|4025.5|4025|4025.5|4024.5|5437
1631114820000|2021-09-08 15:27:00|||||||||1806
1631114830000|2021-09-08 15:27:10|4025|4024.5|4025.5|4025|4025.5|4025|4025|4024.5|2444
1631114840000|2021-09-08 15:27:20|||||||||414
1631114850000|2021-09-08 15:27:30|||||||||1480
1631114860000|2021-09-08 15:27:40|||||||||946
1631114870000|2021-09-08 15:27:50|4025|4024.5|4025.5|4025|4025.5|4025|4025|4024.5|1745
1631114880000|2021-09-08 15:28:00|4026|4025.5|4026|4025|4026|4025.5|4025.5|4025|2429
1631114890000|2021-09-08 15:28:10|4025.5||4025.5||4025.5||4025.5||230
1631114900000|2021-09-08 15:28:20|4025|4024.5|4025|4024.5|4025|4025|4025|4024.5|2790
1631114910000|2021-09-08 15:28:30|||||||||656
1631114920000|2021-09-08 15:28:40|4024.5|4024|4024.5|4024|4024.5|4024.5|4023.5|4023|5475
1631114930000|2021-09-08 15:28:50|4025|4024.5|4024.5|4024|4025|4024.5|4024.5|4024|704
1631114940000|2021-09-08 15:29:00|4025|4024.5|4025|4024.5|4025|4024.5|4024.5|4024|1229
1631114950000|2021-09-08 15:29:10|4024.5|4024|4024|4023.5|4025|4024|4024|4023.5|1333
1631114960000|2021-09-08 15:29:20|4024.5|4024|4024|4023.5|4024.5|4024|4024|4023.5|628
1631114970000|2021-09-08 15:29:30|4023.5|4023|4023.5|4023|4024|4023.5|4023.5|4023|3944
1631114980000|2021-09-08 15:29:40|4023|4022.5|4022.5|4022|4023|4023|4022.5|4022|1469
1631114990000|2021-09-08 15:29:50|4023|4022.5|4023.5|4023|4023.5|4023|4022.5|4022.5|703
1631170820000|2021-09-09 07:00:20|4012|4004.5|4010.5|4007|4012|4007.5|4010.5|4004.5|17983
1631170830000|2021-09-09 07:00:30|4009.5|4007.5|4002|4000|4009.5|4007.5|4002|4000|3077
1631170840000|2021-09-09 07:00:40|4001.5|3999|4006.5|4002|4006.5|4002|4000|3999|1257
1631170850000|2021-09-09 07:00:50|4007|4004.5|4008|4005|4008|4005|4006.5|4002|8283
1631170860000|2021-09-09 07:01:00|4008.5|4005.5|4007.5|4005|4010.5|4007.5|4006|4005|1810
1631170870000|2021-09-09 07:01:10|4007|4005.5|4007.5|4005.5|4007.5|4007|4006.5|4005.5|1804
1631170880000|2021-09-09 07:01:20|4008|4006|4007.5|4005|4009|4006.5|4005|4004.5|11493
1631170890000|2021-09-09 07:01:30|4008|4006.5|4006|4004|4008|4006.5|4004|4002|4039
1631170900000|2021-09-09 07:01:40|4005.5|4005|4008|4006|4008.5|4007|4005.5|4005|1049
1631170910000|2021-09-09 07:01:50|4009.5|4006.5|4011|4010|4011.5|4010|4008.5|4006.5|885
1631170920000|2021-09-09 07:02:00|4010.5|4009|4009.5|4007.5|4010.5|4010|4009.5|4006.5|1605
1631170930000|2021-09-09 07:02:10|4009|4006.5|4006.5|4004|4009|4006.5|4006.5|4003|590
1631170940000|2021-09-09 07:02:20|4007|4004.5|4002.5|4001|4007|4005|4002.5|4001|60
1631170950000|2021-09-09 07:02:30|4002|4000.5|4001.5|3999|4002|4000.5|4001.5|3999|93
1631170960000|2021-09-09 07:02:40|4001|3997.5|3998.5|3995|4001|3997.5|3998.5|3995|400
1631170970000|2021-09-09 07:02:50|3998|3996|3996.5|3994|4000.5|3999|3996.5|3993.5|1823
1631170980000|2021-09-09 07:03:00|3996|3994.5|3998.5|3996.5|3998.5|3997.5|3995.5|3994.5|2192
1631170990000|2021-09-09 07:03:10|3998|3996|3997.5|3995.5|3998|3996|3997.5|3995|445
1631171000000|2021-09-09 07:03:20|3998|3996|4000.5|3999.5|4000.5|3999.5|3997.5|3996|1930
1631171010000|2021-09-09 07:03:30|4001.5|4000|4001.5|4000|4002.5|4001.5|4001.5|4000|999
1631171020000|2021-09-09 07:03:40|4001|3999|3997.5|3995|4001|3999|3996.5|3994.5|838
1631171030000|2021-09-09 07:03:50|3998|3995.5|4000|3998|4000|3998.5|3998|3995.5|670
1631171040000|2021-09-09 07:04:00|4000.5|3998.5|4002|4000.5|4002|4000.5|4000.5|3998|350
1631171050000|2021-09-09 07:04:10|4001.5|3999.5|3997.5|3995.5|4001.5|3999.5|3996.5|3994.5|2064
1631171060000|2021-09-09 07:04:20|3998|3996|3998.5|3996.5|3998.5|3997|3997.5|3995.5|809
1631171070000|2021-09-09 07:04:30|3998|3996|3998.5|3996.5|3998.5|3996.5|3995.5|3994|1076
1631171080000|2021-09-09 07:04:40|3998|3996|3997.5|3995.5|3998|3996.5|3997.5|3994.5|336
1631171090000|2021-09-09 07:04:50|3998|3996|3999|3997|3999.5|3997|3995.5|3993.5|1795
1631171100000|2021-09-09 07:05:00|3998.5|3996.5|3994.5|3992|3998.5|3996.5|3994.5|3992|2593
1631171110000|2021-09-09 07:05:10|3994|3991.5|3993.5|3992.5|3994.5|3992.5|3992.5|3990|3912
1631171120000|2021-09-09 07:05:20|3994|3993|3996.5|3995.5|3998.5|3996.5|3993.5|3993|2437
1631171130000|2021-09-09 07:05:30|3997|3996|3996|3994.5|3998.5|3997|3995|3993.5|2312
1631171140000|2021-09-09 07:05:40|3996.5|3995|3993.5|3992|3997|3995|3993|3991|1464
1631171150000|2021-09-09 07:05:50|3994|3991.5|3994.5|3993.5|3994.5|3994|3993|3991.5|596
1631171160000|2021-09-09 07:06:00|3995|3994|3995|3993|3995.5|3994.5|3994.5|3993|582
1631171170000|2021-09-09 07:06:10|3995.5||3995||3995.5||3995||0
1631171180000|2021-09-09 07:06:20|3995.5|3993.5|3995.5|3993.5|3995.5|3993.5|3995.5|3993.5|0
1631171190000|2021-09-09 07:06:30|3995|3994|3995.5|3994.5|3995.5|3994.5|3995|3994|899
1631171200000|2021-09-09 07:06:40|3995|3994|3995|3994|3995.5|3994.5|3994.5|3993|1621
1631171210000|2021-09-09 07:06:50|3995.5|3994.5|3995.5|3994.5|3995.5|3994.5|3995|3994.5|745
1631171220000|2021-09-09 07:07:00|3995|3994|3991|3990|3995|3994|3991|3990|4661
1631171230000|2021-09-09 07:07:10|3992|3990.5|3992.5|3991|3993|3991.5|3992|3990.5|1149
1631171240000|2021-09-09 07:07:20|3993|3990.5|3991.5|3990|3993|3991|3989.5|3987.5|3376
1631171250000|2021-09-09 07:07:30|3992|3990.5|3992.5|3991|3993.5|3992|3992|3990|622
1631171260000|2021-09-09 07:07:40|3992|3990.5|3991.5|3990|3992.5|3990.5|3991.5|3990|687
1631171270000|2021-09-09 07:07:50|3992|3990.5|3993|3990.5|3993.5|3992|3992|3990.5|385
1631171280000|2021-09-09 07:08:00|3992.5||3992.5||3992.5||3992.5||13
1631171290000|2021-09-09 07:08:10||3991||3991||3991||3991|56
1631171300000|2021-09-09 07:08:20|3992|3990.5|3987.5|3986.5|3992|3990.5|3987.5|3986.5|4640
1631171310000|2021-09-09 07:08:30|3987|3987|3990|3988.5|3991.5|3990.5|3987|3986.5|2580
1631171320000|2021-09-09 07:08:40|3990.5|3988|3990.5|3988.5|3991|3988.5|3990|3988|0
1631171330000|2021-09-09 07:08:50|3991|3989|3991|3988.5|3991|3989.5|3991|3988.5|0
1631171340000|2021-09-09 07:09:00|3990.5|3989|3988.5|3987|3990.5|3989.5|3988.5|3987|4514
1631171350000|2021-09-09 07:09:10|3988|3987.5|3990.5|3989|3991|3989.5|3988|3987.5|4009
1631171360000|2021-09-09 07:09:20|3991|3988.5|3989|3987|3991|3989|3988|3987|4148
1631171370000|2021-09-09 07:09:30|3989.5|3988|3990|3989|3991|3989.5|3989.5|3988|200
1631171380000|2021-09-09 07:09:40|3990.5|3989.5|3993.5|3992|3993.5|3992|3990|3989|1661
1631171400000|2021-09-09 07:10:00|3993|3992.5|3994.5|3993|3994.5|3993.5|3993|3992.5|534
1631171410000|2021-09-09 07:10:10|3995|3993.5|3995|3993.5|3995|3993.5|3995|3993.5|112
1631171420000|2021-09-09 07:10:20|3995.5|3994|3994.5|3994|3996|3994.5|3994|3993|2930
1631171430000|2021-09-09 07:10:30|3995|3994.5|3994.5|3993.5|3995|3994.5|3994.5|3993.5|1657
1631171440000|2021-09-09 07:10:40|3994|3993|3996.5|3995|3996.5|3996|3992.5|3991.5|3929
1631171450000|2021-09-09 07:10:50|3997|3995.5|3997|3996|3997|3996.5|3997|3995.5|497
1631171460000|2021-09-09 07:11:00|3996.5|3995|3997|3996|3997|3996|3996|3994.5|2685
1631171470000|2021-09-09 07:11:10|3997.5|3995.5|3998.5|3996.5|3998.5|3997|3997|3995|488
1631171480000|2021-09-09 07:11:20|3998|3997|3996.5|3995.5|3998.5|3997|3996|3995.5|3200
1631171490000|2021-09-09 07:11:30|3996|3995|3998.5|3996.5|3998.5|3996.5|3995.5|3994.5|1612
1631171500000|2021-09-09 07:11:40|3998|3996|3997|3996|3998|3996|3996.5|3995.5|604
1631171510000|2021-09-09 07:11:50|3997.5|3996.5|3997.5|3996.5|3997.5|3996.5|3997.5|3996.5|464
1631171520000|2021-09-09 07:12:00|3997|3995.5|3995.5|3994.5|3997|3995.5|3995.5|3994.5|610
1631171530000|2021-09-09 07:12:10|3996.5|3995|3996.5|3995|3996.5|3995|3996|3994.5|626
1631171540000|2021-09-09 07:12:20|3997|3995.5|3998|3997|3998.5|3997|3997|3995.5|112
1631171550000|2021-09-09 07:12:30|3998.5|3997.5|3997.5|3996.5|3998.5|3997.5|3997|3996|407
1631171560000|2021-09-09 07:12:40|3998|3997|3998|3997|3998|3997|3998|3997|0
1631171570000|2021-09-09 07:12:50||3996.5||3997||3997||3996.5|0
1631171580000|2021-09-09 07:13:00|3998.5|3997.5|3999|3998|3999|3998|3998|3997.5|946
1631171590000|2021-09-09 07:13:10||3997.5||3997.5||3998||3997.5|82
1631171600000|2021-09-09 07:13:20|3999.5|3998|3999.5|3998.5|3999.5|3999|3999|3997.5|978
1631171610000|2021-09-09 07:13:30|3999||3999.5||3999.5||3999||73
1631171620000|2021-09-09 07:13:40|4000|3999|4000.5|3999.5|4001.5|4000|4000|3999|553
1631171630000|2021-09-09 07:13:50|4001|4000|4001.5|4000|4002|4000.5|4000.5|4000|597
1631171640000|2021-09-09 07:14:00|4001|4000.5|4002|4000.5|4002.5|4000.5|4001|4000.5|275
1631171650000|2021-09-09 07:14:10|4002.5|4001|4002.5|4001.5|4002.5|4001.5|4002|4001|124
1631171660000|2021-09-09 07:14:20|4003|4002|4003.5|4002.5|4004|4002.5|4003|4002|352
1631171670000|2021-09-09 07:14:30|4004|4003|4005|4003|4005|4004|4004|4002.5|1971
1631171680000|2021-09-09 07:14:40|4004.5|4003.5|4006|4004.5|4006|4005|4004.5|4003.5|4370
1631171690000|2021-09-09 07:14:50|4006.5|4005|4006.5|4006|4006.5|4006|4006.5|4005|95
1631171700000|2021-09-09 07:15:00|4007.5|4006.5|4006.5|4005.5|4007.5|4006.5|4005.5|4004.5|5993
1631171710000|2021-09-09 07:15:10|4007|4006|4007|4006|4007.5|4006.5|4006|4005.5|384
1631171720000|2021-09-09 07:15:20|4007.5|4006.5|4008|4007|4008|4007.5|4007.5|4006.5|1058
1631171730000|2021-09-09 07:15:30|4008.5|4007.5|4007|4006.5|4008.5|4008|4007|4006.5|1559
1631171740000|2021-09-09 07:15:40|4006.5|4006|4004.5|4004|4007|4006.5|4004.5|4004|3217
1631171750000|2021-09-09 07:15:50|4004|4003|4004|4002.5|4004.5|4003.5|4002.5|4001|1224
1631171760000|2021-09-09 07:16:00|4004.5|4003|4004|4002.5|4004.5|4003.5|4004|4002.5|765
1631171770000|2021-09-09 07:16:10||4003||4002.5||4003.5||4002.5|427
1631171780000|2021-09-09 07:16:20|4003.5||4003.5||4004||4003.5||0
1631171790000|2021-09-09 07:16:30|4004|4003|4004|4003|4005|4003.5|4004|4002.5|225
1631171800000|2021-09-09 07:16:40|4004.5|4003.5|4005|4004|4005.5|4004|4004.5|4003|697
1631171810000|2021-09-09 07:16:50|4005.5|4005|4003|4002.5|4005.5|4005|4003|4002|2717
1631171820000|2021-09-09 07:17:00|4004|4002|4003.5|4002.5|4004|4003.5|4003.5|4002|324
1631171830000|2021-09-09 07:17:10|4003|4002|4004.5|4002.5|4004.5|4002.5|4002.5|4002|1280
1631171840000|2021-09-09 07:17:20|4005||4003.5||4005||4003.5||81
1631171850000|2021-09-09 07:17:30||4003||4003||4003||4003|0
1631171860000|2021-09-09 07:17:40|4004|4002.5|4002|4001.5|4004|4002.5|4002|4000.5|2136
1631171870000|2021-09-09 07:17:50|4002.5|4001|4002.5|4001.5|4003|4002|4002.5|4001|132
1631171880000|2021-09-09 07:18:00|4003|4002|4000.5|3999.5|4003|4002.5|4000.5|3999.5|1658
1631171890000|2021-09-09 07:18:10|4001|3999|4003|4002|4003|4002|4000|3999|496
1631171900000|2021-09-09 07:18:20|4002|4001.5|4001.5|4000|4002|4001.5|4001.5|4000|678
1631171910000|2021-09-09 07:18:30|4001|4000.5|4001.5|4000|4001.5|4001|4000.5|4000|389
1631171920000|2021-09-09 07:18:40|4002|4000.5|4003.5|4002.5|4004|4003|4002|4000.5|496
1631171930000|2021-09-09 07:18:50|4004|4003|4005|4004|4005|4004|4003|4002|290
1631171940000|2021-09-09 07:19:00|4006|4004.5|4007|4005.5|4007|4006|4005|4004|727
1631171950000|2021-09-09 07:19:10||4006||4006||4006||4006|0
1631171960000|2021-09-09 07:19:20|4006.5|4005.5|4007|4006|4007|4006.5|4006|4005.5|724
1631171970000|2021-09-09 07:19:30|4007.5|4007|4007|4006|4008.5|4007|4007|4006|1183
1631171980000|2021-09-09 07:19:40|4007.5|4006.5|4009|4008.5|4009.5|4008.5|4007|4006|1664
1631171990000|2021-09-09 07:19:50|4008.5|4008|4008|4006.5|4008.5|4008|4007|4006.5|4159
1631172000000|2021-09-09 07:20:00|4008.5|4007|4009|4007.5|4009|4008|4008.5|4006.5|525
1631172010000|2021-09-09 07:20:10||4008||4008||4008||4008|0
1631172020000|2021-09-09 07:20:20|4009.5|4008.5|4008.5|4008|4010.5|4009.5|4008.5|4008|1160
1631172030000|2021-09-09 07:20:30|4009|4008.5|4009.5|4008.5|4009.5|4008.5|4009|4008.5|595
1631172040000|2021-09-09 07:20:40||4009||4008.5||4009||4008.5|0
1631172050000|2021-09-09 07:20:50|4009|4008|4010.5|4009.5|4010.5|4009.5|4009|4008|1368
1631172060000|2021-09-09 07:21:00|4010|4009|4010|4009|4011|4010.5|4009.5|4008.5|1932
1631172070000|2021-09-09 07:21:10|4009.5|4008.5|4008|4007.5|4009.5|4009|4008|4007.5|3291
1631172080000|2021-09-09 07:21:20|4008.5|4007|4007|4005.5|4008.5|4007|4007|4005.5|1550
1631172090000|2021-09-09 07:21:30||4005||4006||4006||4005|49
1631172100000|2021-09-09 07:21:40|4007.5|4006.5|4008|4007.5|4009|4007.5|4007.5|4006.5|543
1631172110000|2021-09-09 07:21:50|4007|4007|4007|4006|4007|4007.5|4007|4006|2
1631172120000|2021-09-09 07:22:00|4006.5||4006.5||4007||4006.5||175
1631172130000|2021-09-09 07:22:10|4006|4005.5|4006.5|4005.5|4006.5|4005.5|4005.5|4004.5|912
1631172140000|2021-09-09 07:22:20|4007|4006|4005.5|4004.5|4007.5|4006.5|4005.5|4004.5|1309
1631172150000|2021-09-09 07:22:30|4006|4005|4005|4003.5|4006|4005|4005|4003.5|909
1631172160000|2021-09-09 07:22:40|4004.5|4004|4007.5|4006.5|4007.5|4006.5|4004.5|4003.5|500
1631172170000|2021-09-09 07:22:50|4007|4007|4008.5|4007|4008.5|4007|4007|4007|93
1631172180000|2021-09-09 07:23:00|4009|4007.5|4008|4007|4009|4008|4008|4007|189
1631172190000|2021-09-09 07:23:10|4008.5|4007.5|4010.5|4009.5|4011|4009.5|4008.5|4007.5|883
1631172200000|2021-09-09 07:23:20|4011|4010|4013|4011.5|4013|4011.5|4011|4009.5|444
1631172210000|2021-09-09 07:23:30|4013.5|4012|4013.5|4012.5|4014|4013.5|4013|4012|869
1631172220000|2021-09-09 07:23:40|4014|4013|4013.5|4013|4015.5|4014.5|4012.5|4012|3073
1631172230000|2021-09-09 07:23:50|4014|4013.5|4015.5|4015|4015.5|4015|4014|4013|1006
1631172240000|2021-09-09 07:24:00|4016|4015.5|4016|4015|4017|4016|4016|4015|441
1631172250000|2021-09-09 07:24:10|4016.5|4015.5|4018|4017|4018.5|4017|4016.5|4015|2283
1631172260000|2021-09-09 07:24:20|4018.5|4017.5|4017.5|4016.5|4019|4018|4016.5|4015.5|2988
1631172270000|2021-09-09 07:24:30|4018|4017|4019|4017.5|4019|4017.5|4018|4017|12
1631172280000|2021-09-09 07:24:40||4018||4018.5||4018.5||4018|670
1631172290000|2021-09-09 07:24:50|4018.5|4018|4018.5|4018|4018.5|4018|4018.5|4018|355
1631172300000|2021-09-09 07:25:00|4019|4017.5|4019|4018|4019|4018|4017.5|4016.5|3469
1631172310000|2021-09-09 07:25:10|4018.5|4017.5|4018|4016.5|4018.5|4017.5|4017.5|4016.5|226
1631172320000|2021-09-09 07:25:20|4017.5|4016|4017|4016|4017.5|4016.5|4017|4016|0
1631172330000|2021-09-09 07:25:30|4017.5|4016.5|4019.5|4019|4020.5|4020|4017.5|4016.5|8160
1631172350000|2021-09-09 07:25:50|4020|4019.5|4020.5|4019.5|4020.5|4020|4020|4019.5|599
1631172360000|2021-09-09 07:26:00|4020|4019|4019.5|4019|4020.5|4019.5|4019.5|4018.5|4022
1631172370000|2021-09-09 07:26:10||4018.5||4019||4019||4018.5|1055
1631172380000|2021-09-09 07:26:20|4019|4018.5|4020|4019|4020|4019|4018.5|4018|2651
1631172390000|2021-09-09 07:26:30|4020.5|4019.5|4021.5|4021|4021.5|4021|4020.5|4019.5|1037
1631172400000|2021-09-09 07:26:40|4022|4020.5|4021|4020.5|4022|4020.5|4021|4019.5|661
1631172410000|2021-09-09 07:26:50|4021.5|4021|4023|4022|4023|4022.5|4021|4020.5|2659
1631172420000|2021-09-09 07:27:00|4022.5|4022.5|4023|4022|4023|4022.5|4022.5|4021.5|6595
1631172430000|2021-09-09 07:27:10|4024|4022.5|4024|4022.5|4024|4022.5|4024|4022.5|374
1631172440000|2021-09-09 07:27:20|4023.5|4023|4024.5|4023.5|4025|4024|4023|4023|988
1631172450000|2021-09-09 07:27:30|4024|4024|4025|4024|4025|4024|4024|4023.5|745
1631172460000|2021-09-09 07:27:40|4024.5|4024.5|4026|4025|4026|4025|4024.5|4024|1764
1631172470000|2021-09-09 07:27:50|4025|4024.5|4026|4024.5|4026|4025|4025|4024|6822
1631172480000|2021-09-09 07:28:00|4025.5|4024|4024|4023.5|4025.5|4024|4024|4023|6014
1631172490000|2021-09-09 07:28:10|4025|4023|4024|4023|4025|4023.5|4024|4023|776
1631172500000|2021-09-09 07:28:20|4024.5|4023.5|4025|4024|4025|4024|4024.5|4023.5|1291
1631172510000|2021-09-09 07:28:30|4025.5|4024.5|4025|4024|4025.5|4024.5|4025|4024|0
1631172520000|2021-09-09 07:28:40|4024|4023.5|4026|4024.5|4026.5|4025.5|4023.5|4023|8750
1631172530000|2021-09-09 07:28:50|4025.5|4025|4026|4025|4026|4025|4025|4024.5|526
1631172540000|2021-09-09 07:29:00|4025.5|4024.5|4025.5|4024.5|4025.5|4024.5|4024.5|4023.5|5286
1631172550000|2021-09-09 07:29:10|4025|4024|4025|4024|4025.5|4024.5|4025|4024|1202
1631172560000|2021-09-09 07:29:20||4024.5||4024||4024.5||4024|989
1631172570000|2021-09-09 07:29:30|4025.5|4024.5|4025.5|4024|4026|4025|4025|4024|1696
1631172580000|2021-09-09 07:29:40|4026|4024.5|4026.5|4025.5|4026.5|4026|4026|4024.5|384
1631172590000|2021-09-09 07:29:50|4026|4026|4027|4026|4027|4026.5|4026|4026|837
1631172600000|2021-09-09 07:30:00|4027.5|4026.5|4027.5|4026.5|4028|4027.5|4027|4026|876
1631172610000|2021-09-09 07:30:10|4028|4027|4028.5|4027.5|4028.5|4028|4028|4027|263
1631172620000|2021-09-09 07:30:20|4029|4028|4030|4028.5|4030|4029|4028.5|4027.5|4669
1631172630000|2021-09-09 07:30:30|4029.5|4029|4029.5|4028|4030|4029|4029|4028|2566
1631172640000|2021-09-09 07:30:40|4029|4027.5|4026.5|4026|4029|4027.5|4026.5|4025.5|7702
1631172650000|2021-09-09 07:30:50|4027|4026.5|4025|4024|4028.5|4027|4024.5|4023.5|3078
1631172660000|2021-09-09 07:31:00|4025.5|4024.5|4026|4025|4026.5|4025|4025.5|4024.5|595
1631172670000|2021-09-09 07:31:10|4025.5|4024.5|4024.5|4023|4025.5|4024.5|4024|4023|2535
1631172680000|2021-09-09 07:31:20|4024|4023.5|4024.5|4023|4024.5|4023.5|4024|4023|780
1631172690000|2021-09-09 07:31:30|4024||4024||4024||4024||136
1631172700000|2021-09-09 07:31:40|4023.5|4022.5|4022|4021|4024|4023|4022|4020.5|4183
1631172710000|2021-09-09 07:31:50|4022.5|4021.5|4022.5|4021.5|4023.5|4022.5|4022.5|4021.5|9351
1631172720000|2021-09-09 07:32:00|4022|4020.5|4020.5|4019.5|4022|4021.5|4020.5|4019|1498
1631172730000|2021-09-09 07:32:10|4021|4020|4022|4020.5|4023.5|4022.5|4021|4019.5|16365
1631172740000|2021-09-09 07:32:20||4021||4020.5||4021||4020.5|0
1631172760000|2021-09-09 07:32:40|4021.5|4019.5|4021|4020|4021.5|4020|4020|4019.5|3093
1631172770000|2021-09-09 07:32:50|||||||||354
1631172780000|2021-09-09 07:33:00|4021.5|4020.5|4021|4020|4023|4022|4021|4020|3232
1631172790000|2021-09-09 07:33:10||4020.5||4020||4020.5||4020|0
1631172800000|2021-09-09 07:33:20|4020.5|4019.5|4019.5|4019|4020.5|4020|4019.5|4019|1646
1631172810000|2021-09-09 07:33:30|4019|4018.5|4018|4016.5|4019|4018.5|4018|4016.5|720
1631172820000|2021-09-09 07:33:40|4018.5|4017|4018.5|4017|4019.5|4018.5|4018.5|4017|593
1631172830000|2021-09-09 07:33:50|4018|4016.5|4017|4016.5|4018|4017|4017|4016.5|157
1631172840000|2021-09-09 07:34:00|4017.5|4016|4016|4015|4017.5|4016|4015.5|4015|1275
1631172850000|2021-09-09 07:34:10|4015.5|4015.5|4016|4014.5|4016|4015.5|4015.5|4014.5|100
1631172860000|2021-09-09 07:34:20|4015.5|4014|4017|4015.5|4017|4016|4015.5|4014|1871
1631172870000|2021-09-09 07:34:30|4016|4016|4015.5|4014.5|4017|4016|4015|4014.5|1083
1631172880000|2021-09-09 07:34:40|4016|4015|4017.5|4016|4018|4016.5|4016|4015|1483
1631172890000|2021-09-09 07:34:50|4017|4015.5|4017.5|4016|4017.5|4016.5|4016|4015|1390
1631172900000|2021-09-09 07:35:00|4018|4016.5|4018.5|4017|4018.5|4017.5|4017.5|4016.5|1981
1631172910000|2021-09-09 07:35:10|4018|4016.5|4016.5|4016|4018.5|4016.5|4016.5|4016|862
1631172920000|2021-09-09 07:35:20|4017|4016.5|4018.5|4017|4018.5|4017.5|4017|4016.5|928
1631172930000|2021-09-09 07:35:30|4018|4016.5|4017|4016|4018|4016.5|4016.5|4015.5|1666
1631172940000|2021-09-09 07:35:40|4016.5|4015.5|4017|4016|4017.5|4017|4016.5|4015.5|1276
1631172950000|2021-09-09 07:35:50|4016.5|4015.5|4016.5|4015.5|4017|4016|4016|4015.5|2943
1631172960000|2021-09-09 07:36:00|4016|4015|4016|4014|4016|4015|4016|4014|1006
1631172970000|2021-09-09 07:36:10|4015.5|4013.5|4014|4013|4016|4013.5|4013|4011.5|1672
1631172980000|2021-09-09 07:36:20|4013.5||4014||4015||4013.5||115
1631172990000|2021-09-09 07:36:30|4013.5|4012.5|4012.5|4011.5|4014|4012.5|4012.5|4011.5|570
1631173000000|2021-09-09 07:36:40|4013|4012|4012.5|4011.5|4013|4012|4011.5|4009.5|1084
1631173010000|2021-09-09 07:36:50|4013|4012|4013.5|4011.5|4013.5|4012.5|4013|4011.5|114
1631173020000|2021-09-09 07:37:00|4013|4012|4012.5|4012|4013.5|4012|4012.5|4011|245
1631173030000|2021-09-09 07:37:10|4013|4011.5|4013.5|4011.5|4013.5|4012.5|4013|4011.5|580
1631173040000|2021-09-09 07:37:20|4013||4012.5||4013||4012.5||0
1631173050000|2021-09-09 07:37:30|4012|4011|4011.5|4011|4012|4011|4011.5|4011|637
1631173060000|2021-09-09 07:37:40|4011|4010.5|4011.5|4011|4011.5|4011|4011|4010|836
1631173070000|2021-09-09 07:37:50|4011|4010.5|4011.5|4010.5|4011.5|4010.5|4011|4010|489
1631173080000|2021-09-09 07:38:00|4012|4011|4012.5|4011|4012.5|4011.5|4012|4011|393
1631173090000|2021-09-09 07:38:10|4012|4010.5|4011.5|4010|4012|4010.5|4011|4010|1053
1631173100000|2021-09-09 07:38:20|4012.5|4010.5|4012.5|4011|4012.5|4012|4011.5|4010|1264
1631173110000|2021-09-09 07:38:30|4012|4010.5|4011.5|4010.5|4012|4010.5|4011.5|4010|403
1631173120000|2021-09-09 07:38:40|4012|4011|4012.5|4011|4013|4012|4011.5|4010.5|887
1631173130000|2021-09-09 07:38:50|4012|4010.5|4011|4010.5|4012|4010.5|4011|4010|995
1631173140000|2021-09-09 07:39:00|4011.5|4011|4011|4010|4013|4011.5|4011|4010|1079
1631173150000|2021-09-09 07:39:10|4010.5|4010.5|4010|4009|4011.5|4010.5|4010|4009|986
1631173160000|2021-09-09 07:39:20|4009.5|4008.5|4010.5|4008.5|4011.5|4010|4009.5|4008.5|776
1631173170000|2021-09-09 07:39:30|4010|4008|4009|4008|4010|4008.5|4008.5|4008|563
1631173180000|2021-09-09 07:39:40|4009.5|4008.5|4009.5|4008.5|4010|4008.5|4009.5|4008.5|674
1631173190000|2021-09-09 07:39:50|4010|4008|4011.5|4010.5|4011.5|4010.5|4010|4008|1225
1631173200000|2021-09-09 07:40:00||4011||4010.5||4011||4010.5|0
1631173210000|2021-09-09 07:40:10|4011|4010|4010|4009.5|4011.5|4010|4010|4009.5|3774
1631173220000|2021-09-09 07:40:20|4010.5|4010|4011.5|4010.5|4011.5|4010.5|4010.5|4010|499
1631173230000|2021-09-09 07:40:30|4011|4009.5|4010.5|4008.5|4011|4010|4009.5|4008.5|1590
1631173240000|2021-09-09 07:40:40|4010|4009|4011.5|4010.5|4011.5|4010.5|4010|4009|338
1631173250000|2021-09-09 07:40:50|4011||4011.5||4011.5||4011||96
1631173260000|2021-09-09 07:41:00|4011|4011|4011|4010|4012.5|4011.5|4010.5|4009.5|4602
1631173270000|2021-09-09 07:41:10|4010.5|4009.5|4010|4009|4011|4009.5|4010|4009|1064
1631173280000|2021-09-09 07:41:20|4010.5|4009.5|4010.5|4009.5|4010.5|4009.5|4010|4009.5|461
1631173290000|2021-09-09 07:41:30|4011|4010|4010.5|4009.5|4011.5|4010|4010.5|4009.5|367
1631173300000|2021-09-09 07:41:40|4010|4009|4009|4008|4010.5|4009|4008.5|4007|1908
1631173310000|2021-09-09 07:41:50|4009.5|4008.5|4010.5|4009|4010.5|4009|4009.5|4008|1948
1631173320000|2021-09-09 07:42:00|4010|4009.5|4010|4009|4010|4009.5|4009.5|4008.5|664
1631173330000|2021-09-09 07:42:10|4010.5|4009.5|4010.5|4009.5|4010.5|4009.5|4010|4009|283
1631173340000|2021-09-09 07:42:20|4010||4010||4010||4010||0
1631173350000|2021-09-09 07:42:30|4010.5|4010|4011|4010|4011|4010|4010.5|4010|414
1631173360000|2021-09-09 07:42:40|4010|4009.5|4010.5|4009.5|4011|4010|4010|4009.5|3237
1631173370000|2021-09-09 07:42:50|4010|4010|4010.5|4009.5|4010.5|4010|4010|4009.5|229
1631173380000|2021-09-09 07:43:00|4010|4009|4009.5|4008|4010.5|4009.5|4009|4008|3444
1631173390000|2021-09-09 07:43:10|4010|4008.5|4010|4009|4010|4009|4010|4008|315
1631173410000|2021-09-09 07:43:30|4010.5|4009.5|4010.5|4009.5|4011|4010|4010.5|4009.5|1063
1631173420000|2021-09-09 07:43:40|4011|4010|4011.5|4010.5|4011.5|4011|4011|4010|1169
1631173440000|2021-09-09 07:44:00|4012|4011|4011|4010|4012.5|4011.5|4011|4010|2025
1631173450000|2021-09-09 07:44:10|4010.5|4009.5|4009|4007.5|4011|4010|4008.5|4007.5|3088
1631173460000|2021-09-09 07:44:20|4008.5|4007|4008|4007|4009|4007|4007.5|4007|782
1631173470000|2021-09-09 07:44:30|4007.5|4006|4006.5|4005.5|4007.5|4006|4006|4005|594
1631173480000|2021-09-09 07:44:40|4007|4006|4007|4006|4007|4006|4006.5|4005|856
1631173490000|2021-09-09 07:44:50|4008|4006.5|4008.5|4007.5|4008.5|4007.5|4008|4006.5|152
1631173500000|2021-09-09 07:45:00|4008|4007|4006.5|4005.5|4008|4007.5|4006.5|4005.5|1905
1631173510000|2021-09-09 07:45:10|4006|4005|4005|4004|4006|4005|4005|4004|822
1631173520000|2021-09-09 07:45:20|4004.5|4003.5|4005|4004.5|4005.5|4004.5|4004.5|4003|666
1631173530000|2021-09-09 07:45:30|4005.5||4005||4005.5||4005||172
1631173540000|2021-09-09 07:45:40|4004.5|4004|4003.5|4002.5|4004.5|4004|4003|4002|1614
1631173550000|2021-09-09 07:45:50|4003|4002|4005|4004|4005|4004|4002.5|4001.5|3512
1631173560000|2021-09-09 07:46:00|4004.5|4004.5|4005|4004|4006|4005|4004.5|4004|3285
1631173570000|2021-09-09 07:46:10|4005.5|4004.5|4005.5|4004.5|4005.5|4005|4005|4004.5|822
1631173580000|2021-09-09 07:46:20|4006|4005|4006|4005|4006.5|4005.5|4006|4005|537
1631173590000|2021-09-09 07:46:30|4006.5|4005.5|4006|4005.5|4006.5|4006|4006|4005.5|711
1631173600000|2021-09-09 07:46:40|4006.5|4006|4007|4006|4007|4006.5|4006|4005.5|478
1631173610000|2021-09-09 07:46:50|4006.5|4005.5|4006|4005|4006.5|4005.5|4005.5|4005|1436
1631173620000|2021-09-09 07:47:00|4006.5|4005.5|4006.5|4005.5|4007|4006|4006.5|4005|649
1631173630000|2021-09-09 07:47:10|4006|4005|4006.5|4005.5|4006.5|4005.5|4006|4005|191
1631173640000|2021-09-09 07:47:20|4006|4005|4006.5|4005.5|4006.5|4005.5|4006|4005|179
1631173650000|2021-09-09 07:47:30|4006|4005|4004.5|4004|4006|4005|4004.5|4004|2755
1631173660000|2021-09-09 07:47:40|4005|4003.5|4004|4003.5|4005.5|4004|4004|4003.5|2554
1631173670000|2021-09-09 07:47:50|4004.5|4004|4005|4003.5|4005|4004.5|4004.5|4003.5|195
1631173680000|2021-09-09 07:48:00|4005.5|4004|4006|4004.5|4006|4005.5|4005.5|4004|100
1631173690000|2021-09-09 07:48:10|4005.5|4005|4006.5|4005.5|4006.5|4005.5|4005.5|4005|719
1631173700000|2021-09-09 07:48:20|4006|4005|4006|4005|4006|4005.5|4005.5|4004.5|257
1631173710000|2021-09-09 07:48:30|4005.5|4005.5|4005.5|4005|4005.5|4005.5|4005.5|4005|1536
1631173720000|2021-09-09 07:48:40|4006|4004.5|4006|4004.5|4006|4005|4005|4004|1433
1631173730000|2021-09-09 07:48:50|4006.5|4005|4006|4005.5|4006.5|4005.5|4006|4005|272
1631173740000|2021-09-09 07:49:00|4005.5|4005|4005|4004.5|4006.5|4005.5|4005|4004|3053
1631173750000|2021-09-09 07:49:10|4004.5|4004|4003.5|4003|4004.5|4004|4003.5|4002.5|560
1631173760000|2021-09-09 07:49:20||4002.5||4002||4002.5||4002|0
1631173770000|2021-09-09 07:49:30|4004|4002.5|4004.5|4003.5|4005|4003.5|4004|4002|321
1631173780000|2021-09-09 07:49:40|4004|4003|4004.5|4003.5|4004.5|4003.5|4004|4003|869
1631173790000|2021-09-09 07:49:50|4004||4004.5||4004.5||4004||30
1631173800000|2021-09-09 07:50:00|4004|4003|4004|4003.5|4004|4003.5|4003.5|4003|2114
1631173810000|2021-09-09 07:50:10|4003.5|4003|4004|4003|4005|4004|4003.5|4003|1127
1631173820000|2021-09-09 07:50:20|4003.5|4002.5|4003|4001.5|4004|4003|4002.5|4001.5|1045
1631173830000|2021-09-09 07:50:30|4002.5|4001|4001.5|4000.5|4002.5|4001.5|4000.5|4000|364
1631173840000|2021-09-09 07:50:40|4002|4001|4002.5|4001.5|4003|4002|4002|4000.5|313
1631173860000|2021-09-09 07:51:00|4002|4001|4001|3999.5|4002|4001|4000.5|3999.5|530
1631173870000|2021-09-09 07:51:10|4001.5|4000|4001.5|4000.5|4001.5|4001|4001|3999.5|107
1631173880000|2021-09-09 07:51:20|4002|4001|4003|4001.5|4003|4002|4002|4000.5|782
1631173890000|2021-09-09 07:51:30|4002.5|4002|4004.5|4003.5|4005|4004|4002.5|4001.5|823
1631173900000|2021-09-09 07:51:40|4004|4003|4004|4003.5|4004.5|4003.5|4003.5|4003|1007
1631173910000|2021-09-09 07:51:50|4004.5|4004|4004|4003.5|4005|4004.5|4004|4003.5|388
1631173920000|2021-09-09 07:52:00|4003.5|4003|4002.5|4001.5|4003.5|4003|4001.5|4000.5|3153
1631173930000|2021-09-09 07:52:10|4003|4002|4004|4002.5|4004|4003|4003|4002|221
1631173940000|2021-09-09 07:52:20|4003.5|4003|4004.5|4003.5|4006|4004.5|4003.5|4003|921
1631173950000|2021-09-09 07:52:30|4004|4003|4004.5|4003.5|4005|4004|4004|4003|974
1631173960000|2021-09-09 07:52:40|4005|4004|4005.5|4004.5|4005.5|4004.5|4005|4004|237
1631173970000|2021-09-09 07:52:50|4005|4004|4005.5|4004.5|4005.5|4005|4005|4004|1063
1631173980000|2021-09-09 07:53:00|4006|4005|4005|4004|4006|4005.5|4004.5|4004|975
1631173990000|2021-09-09 07:53:10|4005.5|4004.5|4006|4004|4006|4005|4005|4004|635
1631174000000|2021-09-09 07:53:20|4005.5|4004.5|4004|4003|4005.5|4004.5|4004|4003|1711
1631174010000|2021-09-09 07:53:30|4003.5|4003.5|4004.5|4003.5|4005|4004|4003.5|4002.5|971
1631174020000|2021-09-09 07:53:40|4004|4003|4005|4003.5|4005|4003.5|4004|4003|0
1631174030000|2021-09-09 07:53:50|4005.5|4004|4007|4006.5|4007|4006.5|4005.5|4004|1107
1631174040000|2021-09-09 07:54:00|4006.5|4006|4004|4003|4007|4006|4004|4003|1611
1631174050000|2021-09-09 07:54:10|4003.5|4002.5|4004.5|4003|4004.5|4003.5|4003|4002.5|1634
1631174060000|2021-09-09 07:54:20|4004|4002.5|4004.5|4003.5|4004.5|4003.5|4003.5|4002.5|169
1631174070000|2021-09-09 07:54:30||4004||4004||4004||4004|72
1631174080000|2021-09-09 07:54:40|4005|4004.5|4005.5|4004.5|4005.5|4004.5|4004.5|4004|607
1631174090000|2021-09-09 07:54:50|4006|4005|4005|4004|4006|4005|4005|4004|1106
1631174100000|2021-09-09 07:55:00|4005.5|4004.5|4005|4004|4005.5|4005|4005|4004|70
1631174110000|2021-09-09 07:55:10|4004.5|4003.5|4004|4003|4004.5|4003.5|4003.5|4003|1524
1631174130000|2021-09-09 07:55:30|4004.5|4003.5|4004.5|4004|4005.5|4004|4004.5|4003|9683
1631174140000|2021-09-09 07:55:40|4005|4003.5|4004.5|4003.5|4005|4004|4003.5|4003|1247
1631174150000|2021-09-09 07:55:50|4005|4004|4005|4004|4005|4004|4005|4003.5|650
1631174160000|2021-09-09 07:56:00|4005.5|4004.5|4006|4005|4006.5|4005.5|4004.5|4004|3842
1631174170000|2021-09-09 07:56:10|4005.5|4004.5|4005.5|4004.5|4005.5|4004.5|4005|4004.5|1758
1631174180000|2021-09-09 07:56:20|||||||||23
1631174190000|2021-09-09 07:56:30||4005||4005||4005||4004.5|922
1631174200000|2021-09-09 07:56:40|4006|4005.5|4004.5|4003.5|4006|4005.5|4004.5|4003.5|6935
1631174210000|2021-09-09 07:56:50|4004|4004|4004|4003|4004.5|4004|4003.5|4002.5|1084
1631174220000|2021-09-09 07:57:00|4003.5|4002.5|4005|4004|4005|4004|4003|4002|3874
1631174230000|2021-09-09 07:57:10|4005.5|4004.5|4004.5|4003.5|4005.5|4005|4004.5|4003.5|266
1631174240000|2021-09-09 07:57:20|4004|4003|4004|4003|4004|4003.5|4004|4003|649
1631174250000|2021-09-09 07:57:30|4004.5|4003.5|4004.5|4003.5|4004.5|4004|4004|4003.5|0
1631174260000|2021-09-09 07:57:40|4005|4004|4005|4004.5|4005|4004.5|4005|4004|622
1631174270000|2021-09-09 07:57:50|4005.5|4004|4005.5|4005|4005.5|4005|4005.5|4004|1196
1631174280000|2021-09-09 07:58:00|4005|4004.5|4005|4004|4005|4004.5|4005|4004|311
1631174290000|2021-09-09 07:58:10|4005.5|4004.5|4006|4005|4006|4005.5|4005|4004.5|2000
1631174310000|2021-09-09 07:58:30|4006.5|4005.5|4007|4006|4007|4006.5|4006.5|4005.5|578
1631174320000|2021-09-09 07:58:40|4007.5|4006.5|4006.5|4006|4007.5|4007|4006.5|4006|770
1631174330000|2021-09-09 07:58:50|4006|4005.5|4006.5|4006|4006.5|4006|4006|4005.5|1301
1631174340000|2021-09-09 07:59:00|4006|4005.5|4006.5|4006|4007|4006|4006|4005.5|236
1631174350000|2021-09-09 07:59:10|||||||||162
1631174370000|2021-09-09 07:59:30|4007|4005.5|4005|4004.5|4007|4005.5|4005|4004.5|2172
1631174380000|2021-09-09 07:59:40|4005.5|4004|4004|4003.5|4005.5|4004.5|4004|4003|868
1631174390000|2021-09-09 07:59:50|4003.5|4003|4003|4002|4004|4003|4003|4002|2476
1631174400000|2021-09-09 08:00:00|4003.5|4002.5|4006|4005|4006|4005|4003.5|4002.5|3557
1631174410000|2021-09-09 08:00:10||4005.5||4005.5||4005.5||4005|1190
1631174420000|2021-09-09 08:00:20|4006.5|4006|4006|4005.5|4006.5|4006|4006|4005.5|99
1631174430000|2021-09-09 08:00:30|4005.5|4005|4006|4005.5|4006|4005.5|4005.5|4005|647
1631174440000|2021-09-09 08:00:40||4005||4005||4005||4005|0
1631174460000|2021-09-09 08:01:00|4006.5|4005.5|4007|4006|4007.5|4006.5|4006|4005.5|1250
1631174470000|2021-09-09 08:01:10|4006.5|4005.5|4006.5|4005.5|4006.5|4006|4006.5|4005.5|655
1631174480000|2021-09-09 08:01:20|4006||4006||4006||4006||0
1631174490000|2021-09-09 08:01:30|4006.5|4005|4006|4005.5|4006.5|4005.5|4006|4005|1629
1631174500000|2021-09-09 08:01:40||4005||4005.5||4005.5||4005|515
1631174510000|2021-09-09 08:01:50|4005.5|4005|4005.5|4005|4006.5|4005.5|4005.5|4004.5|2812
1631174520000|2021-09-09 08:02:00|4005|4004.5|4004.5|4004|4005|4005|4004.5|4003|1061
1631174530000|2021-09-09 08:02:10|4005|4004.5|4005|4004|4005.5|4004.5|4004.5|4003.5|1290
1631174540000|2021-09-09 08:02:20||4003.5||4004||4004||4003.5|0
1631174550000|2021-09-09 08:02:30|4004.5|4003.5|4006|4005|4006|4005|4004|4003.5|306
1631174560000|2021-09-09 08:02:40||4004.5||4004.5||4004.5||4004.5|56
1631174570000|2021-09-09 08:02:50|4005.5|4004|4004.5|4003.5|4005.5|4004.5|4004.5|4003.5|1128
1631174580000|2021-09-09 08:03:00|4005|4004|4004.5|4003.5|4005.5|4004|4004.5|4003.5|100
1631174590000|2021-09-09 08:03:10|4004|4003|4005|4004|4005|4004|4004|4003|1057
1631174600000|2021-09-09 08:03:20|||||||||716
1631174610000|2021-09-09 08:03:30|4005.5|4004.5|4005.5|4004.5|4006|4005|4005.5|4004.5|1037
1631174620000|2021-09-09 08:03:40|4006|4005|4005.5|4004.5|4006.5|4005.5|4005.5|4004.5|307
1631174630000|2021-09-09 08:03:50|4006||4006||4006||4005.5||0
1631174640000|2021-09-09 08:04:00|4006.5|4005|4006|4005.5|4006.5|4005.5|4006|4005|69
1631174650000|2021-09-09 08:04:10|4006.5||4006.5||4006.5||4006.5||0
1631174660000|2021-09-09 08:04:20|4007|4006|4008|4007|4008|4007.5|4007|4006|824
1631174670000|2021-09-09 08:04:30|4008.5|4007.5|4008.5|4007.5|4008.5|4007.5|4008.5|4007.5|0
1631174680000|2021-09-09 08:04:40|4008||4008.5||4008.5||4008||162
1631174700000|2021-09-09 08:05:00|4009|4008|4010|4009|4010|4009.5|4009|4008|641
1631174710000|2021-09-09 08:05:10|4009.5|4008.5|4009|4008|4009.5|4009|4008|4007.5|2336
1631174720000|2021-09-09 08:05:20|4008.5|4007.5|4009|4008|4009.5|4008|4008|4007|1650
1631174730000|2021-09-09 08:05:30|4008.5|4007.5|4009|4008|4009|4008.5|4008.5|4007.5|0
1631174740000|2021-09-09 08:05:40|4008.5|4007.5|4008.5|4007.5|4009|4008|4008.5|4007.5|462
1631174750000|2021-09-09 08:05:50|4008|4007|4007.5|4007|4008|4007|4007.5|4007|715
1631174760000|2021-09-09 08:06:00|4008|4007.5|4008|4007|4009|4008|4008|4007|955
1631174770000|2021-09-09 08:06:10||4007.5||4007||4007.5||4007|0
1631174780000|2021-09-09 08:06:20|4008.5|4007.5|4008.5|4007.5|4009|4008|4008.5|4007.5|203
1631174790000|2021-09-09 08:06:30|4009|4008|4009|4008.5|4009|4008.5|4009|4008|13
1631174800000|2021-09-09 08:06:40|4008.5|4008|4007|4005.5|4008.5|4008|4007|4005.5|996
1631174810000|2021-09-09 08:06:50||4006||4005.5||4006||4005.5|74
1631174820000|2021-09-09 08:07:00|4006.5|4005|4006.5|4005.5|4006.5|4006|4006|4005|660
1631174830000|2021-09-09 08:07:10|4007|4006|4007|4006|4007.5|4007|4007|4006|627
1631174840000|2021-09-09 08:07:20|4006.5|4005.5|4007|4006|4007|4006|4006|4005.5|413
1631174850000|2021-09-09 08:07:30|4007.5|4006.5|4008|4007|4008|4007|4007.5|4006.5|252
1631174860000|2021-09-09 08:07:40|4007.5|4006.5|4008|4007|4008.5|4007.5|4007.5|4006.5|108
1631174870000|2021-09-09 08:07:50|4008.5|4007.5|4009|4007.5|4009|4007.5|4008.5|4007.5|3
1631174880000|2021-09-09 08:08:00|4008.5|4007|4008|4007.5|4008.5|4007.5|4007.5|4006.5|595
1631174890000|2021-09-09 08:08:10|4008.5|4007|4007.5|4007|4008.5|4007|4007.5|4007|644
1631174900000|2021-09-09 08:08:20|4007|4006.5|4007|4006.5|4007.5|4006.5|4007|4006.5|1091
1631174910000|2021-09-09 08:08:30|||||||||2
1631174920000|2021-09-09 08:08:40|4006.5|4006|4007|4006|4007|4006.5|4006.5|4006|136
1631174930000|2021-09-09 08:08:50|4007.5|4006.5|4009|4007.5|4009|4007.5|4007.5|4006|617
1631174940000|2021-09-09 08:09:00|4008.5|4007|4008.5|4007.5|4009|4007.5|4008|4007|535
1631174950000|2021-09-09 08:09:10|4008|4007|4008.5|4007.5|4008.5|4007.5|4007.5|4007|414
1631174960000|2021-09-09 08:09:20|4008|4007|4008|4007|4008.5|4007.5|4008|4007|620
1631174980000|2021-09-09 08:09:40|4008.5|4007.5|4008|4007|4008.5|4007.5|4008|4007|0
1631174990000|2021-09-09 08:09:50|4008.5|4007.5|4008.5|4007.5|4008.5|4007.5|4008.5|4007.5|0
1631175000000|2021-09-09 08:10:00|4008|4008|4008|4007.5|4008.5|4008|4008|4007.5|1112
1631175010000|2021-09-09 08:10:10|4007.5|4007|4009|4008|4009|4008|4007.5|4006.5|2163
1631175020000|2021-09-09 08:10:20|4008.5|4007.5|4008.5|4007.5|4008.5|4007.5|4008.5|4007.5|3757
1631175050000|2021-09-09 08:10:50|4009|4008|4008.5|4007.5|4009|4008|4008|4007.5|308
1631175060000|2021-09-09 08:11:00|4009|4008|4008.5|4007.5|4009|4008.5|4008.5|4007.5|827
1631175080000|2021-09-09 08:11:20|4009|4008|4008|4007.5|4009|4008|4008|4007.5|2720
1631175090000|2021-09-09 08:11:30|4008.5|4008|4008|4007|4008.5|4008|4008|4007|1688
1631175100000|2021-09-09 08:11:40||4007.5||4007.5||4007.5||4007.5|0
1631175110000|2021-09-09 08:11:50|4008.5||4008.5||4008.5||4008.5||92
1631175130000|2021-09-09 08:12:10|4008|4007|4007.5|4007|4008|4007.5|4007.5|4007|737
1631175140000|2021-09-09 08:12:20|4008|4006.5|4006.5|4006|4008|4006.5|4006.5|4005.5|1619
1631175150000|2021-09-09 08:12:30|4006|4005.5|4006|4005|4006|4005.5|4006|4005|2
1631175160000|2021-09-09 08:12:40|4005.5|4004.5|4004.5|4003.5|4005.5|4004.5|4004.5|4003.5|456
1631175170000|2021-09-09 08:12:50|4005|4004|4005|4004|4005|4004.5|4005|4004|1266
1631175180000|2021-09-09 08:13:00|4005.5|4004.5|4006|4005.5|4006|4005.5|4005.5|4004.5|1193
1631175190000|2021-09-09 08:13:10|4005.5|4005|4006|4005.5|4006|4005.5|4005.5|4005|129
1631175210000|2021-09-09 08:13:30|4005.5|4005|4005|4004.5|4006|4005.5|4004.5|4004|2135
1631175220000|2021-09-09 08:13:40|4004.5|4004|4005.5|4004.5|4005.5|4005|4004.5|4004|1017
1631175230000|2021-09-09 08:13:50|4006|4005|4006.5|4005.5|4007|4005.5|4006|4004.5|282
1631175240000|2021-09-09 08:14:00|4006|4005|4005.5|4004.5|4006.5|4005.5|4005.5|4004.5|1225
1631175250000|2021-09-09 08:14:10||4005||4005||4005||4005|0
1631175260000|2021-09-09 08:14:20||4004.5||4004.5||4005||4004.5|0
1631175270000|2021-09-09 08:14:30||4005||4004.5||4005||4004.5|0
1631175280000|2021-09-09 08:14:40|4005|4004|4005.5|4004.5|4005.5|4005|4004.5|4004|1796
1631175290000|2021-09-09 08:14:50|4006|4005|4006.5|4005.5|4006.5|4005.5|4006|4005|115
1631175300000|2021-09-09 08:15:00|4007|4005|4006|4005|4007|4005.5|4005.5|4005|349
1631175310000|2021-09-09 08:15:10|4005.5|4004.5|4005.5|4004.5|4006|4005.5|4005|4004.5|3656
1631175330000|2021-09-09 08:15:30|4005|4004|4005.5|4004|4005.5|4004.5|4004.5|4004|1096
1631175340000|2021-09-09 08:15:40|4005||4005||4005||4004.5||393
1631175360000|2021-09-09 08:16:00|4005.5|4004.5|4006|4005|4006|4005|4005.5|4004.5|145
1631175370000|2021-09-09 08:16:10|4005.5||4005.5||4005.5||4005.5||0
1631175380000|2021-09-09 08:16:20|4005|4004.5|4005|4004.5|4005.5|4004.5|4005|4004.5|393
1631175390000|2021-09-09 08:16:30|||||||||250
1631175400000|2021-09-09 08:16:40|4004.5|4004|4004|4003.5|4004.5|4004|4004|4003.5|1805
1631175410000|2021-09-09 08:16:50|4004.5|4004|4005|4003.5|4005|4004|4004.5|4003.5|298
1631175420000|2021-09-09 08:17:00||4004||4004||4004||4004|0
1631175430000|2021-09-09 08:17:10|4004.5|4004.5|4005.5|4004.5|4005.5|4005|4004.5|4004.5|268
1631175440000|2021-09-09 08:17:20|4005||4005.5||4005.5||4005||0
1631175480000|2021-09-09 08:18:00|4006|4005|4007|4006|4007|4006|4006|4005|1170
1631175490000|2021-09-09 08:18:10|4006.5|4005.5|4006.5|4005|4006.5|4006|4006|4005|764
1631175500000|2021-09-09 08:18:20|4006||4006.5||4006.5||4006||0
1631175510000|2021-09-09 08:18:30|4006|4005.5|4006|4005.5|4006.5|4005.5|4006|4005.5|6
1631175520000|2021-09-09 08:18:40|4006.5|4005|4006|4005|4006.5|4005|4005.5|4005|243
1631175530000|2021-09-09 08:18:50|4005.5|4004.5|4004.5|4004|4005.5|4005|4004.5|4004|1926
1631175540000|2021-09-09 08:19:00|4004|4003.5|4004|4003|4004.5|4004|4004|4003|1130
1631175550000|2021-09-09 08:19:10|4003.5|4002.5|4003|4002|4003.5|4002.5|4003|4002|929
1631175560000|2021-09-09 08:19:20|4003.5|4002.5|4003.5|4002.5|4003.5|4003|4003|4002.5|516
1631175570000|2021-09-09 08:19:30||4002||4002||4002||4002|0
1631175580000|2021-09-09 08:19:40|4004|4002.5|4004|4003|4004|4003.5|4004|4002.5|187
1631175600000|2021-09-09 08:20:00|4003.5|4003.5|4004.5|4003.5|4004.5|4003.5|4003.5|4003.5|1978
1631175610000|2021-09-09 08:20:10|4005|4004|4005|4004|4005|4004|4005|4004|0
1631175620000|2021-09-09 08:20:20|4005.5|4004.5|4005.5|4005|4006|4005|4005.5|4004.5|650
1631175630000|2021-09-09 08:20:30|4006||4006||4006||4006||89
1631175640000|2021-09-09 08:20:40|4005.5|4005.5|4006|4005|4006|4005.5|4005.5|4005|647
1631175650000|2021-09-09 08:20:50|4006.5|4005.5|4006|4005.5|4007|4006|4006|4005.5|586
1631175660000|2021-09-09 08:21:00|4005.5|4005|4006.5|4005.5|4006.5|4006|4005.5|4005|2221
1631175670000|2021-09-09 08:21:10|4006|4006|4007.5|4006.5|4007.5|4006.5|4006|4006|238
1631175680000|2021-09-09 08:21:20|4007||4007.5||4007.5||4007||3
1631175720000|2021-09-09 08:22:00|4007|4007|4008|4007|4008|4007.5|4007|4006.5|549
1631175730000|2021-09-09 08:22:10|4008.5|4006.5|4007.5|4006.5|4008.5|4006.5|4007|4006.5|585
1631175740000|2021-09-09 08:22:20|4008|4007|4007.5|4006.5|4008|4007|4007|4006.5|682
1631175750000|2021-09-09 08:22:30|4007|4006|4008|4007|4008|4007|4006.5|4006|563
1631175760000|2021-09-09 08:22:40|4007.5||4008||4008||4007.5||300
1631175780000|2021-09-09 08:23:00|4007.5|4006.5|4008|4006.5|4008|4007|4007|4006|1529
1631175790000|2021-09-09 08:23:10|4007.5|4007|4008|4007|4008|4007|4007|4006.5|442
1631175800000|2021-09-09 08:23:20|4007.5|4006.5|4007|4006|4007.5|4006.5|4007|4006|2070
1631175810000|2021-09-09 08:23:30|4006.5|4005.5|4006|4004.5|4006.5|4005.5|4006|4004.5|248
1631175820000|2021-09-09 08:23:40|4006.5|4005|4006.5|4005.5|4006.5|4005.5|4006.5|4005|299
1631175830000|2021-09-09 08:23:50|4006|4005|4006|4005.5|4006|4005.5|4006|4005|323
1631175840000|2021-09-09 08:24:00|4006.5||4006.5||4006.5||4006||396
1631175860000|2021-09-09 08:24:20|4006||4006||4006||4006||0
1631175870000|2021-09-09 08:24:30|4005.5|4005|4006|4005|4006|4005|4005|4004.5|2862
1631175890000|2021-09-09 08:24:50|4005.5||4005.5||4006||4005.5||299
1631175900000|2021-09-09 08:25:00|4005|4004.5|4004.5|4003.5|4005|4005|4004.5|4003.5|1190
1631175910000|2021-09-09 08:25:10|4004|4003|4003.5|4003|4004|4003.5|4003.5|4003|1434
1631175920000|2021-09-09 08:25:20|||||||||274
1631175930000|2021-09-09 08:25:30|4003|4002.5|4003.5|4002.5|4003.5|4003|4003|4002|745
1631175940000|2021-09-09 08:25:40|4003|4002|4002.5|4001|4003|4002.5|4002.5|4001|642
1631175950000|2021-09-09 08:25:50|4002|4001.5|4003|4002|4003|4002|4001.5|4001.5|3194
1631175960000|2021-09-09 08:26:00|4002.5||4002.5||4002.5||4002.5||0
1631175970000|2021-09-09 08:26:10|4003|4002.5|4004|4003|4004|4003|4003|4002.5|834
1631175990000|2021-09-09 08:26:30|4003.5|4002.5|4002.5|4001.5|4004|4003|4002.5|4001.5|2547
1631176000000|2021-09-09 08:26:40|4003||4003||4003||4002.5||0
1631176010000|2021-09-09 08:26:50|4002.5||4002||4002.5||4002||0
1631176020000|2021-09-09 08:27:00|4002.5|4002|4002|4001.5|4003|4002|4002|4001.5|270
1631176030000|2021-09-09 08:27:10|4002.5||4002||4002.5||4002||0
1631176050000|2021-09-09 08:27:30|4002.5||4002.5||4002.5||4002.5||0
1631176080000|2021-09-09 08:28:00|4003|4002|4002.5|4001.5|4003|4002.5|4002.5|4001.5|603
1631176100000|2021-09-09 08:28:20|4002|4001|4001.5|4000.5|4002.5|4001.5|4001.5|4000|4329
1631176130000|2021-09-09 08:28:50|4001|4000|4001.5|4000.5|4001.5|4000.5|4001|4000|1135
1631176140000|2021-09-09 08:29:00|||||||||1068
1631176150000|2021-09-09 08:29:10|||||||||70
1631176160000|2021-09-09 08:29:20|4002|4001|4002|4001.5|4002|4001.5|4002|4000.5|386
1631176170000|2021-09-09 08:29:30|4001.5|4001|3998.5|3997.5|4001.5|4001.5|3998.5|3997.5|1498
1631176180000|2021-09-09 08:29:40|3999||3999||3999||3998.5||0
1631176190000|2021-09-09 08:29:50|3998.5|3997|3998|3997|3998.5|3997|3998|3996.5|0
1631176200000|2021-09-09 08:30:00|3997.5|3996.5|3997|3996.5|3998|3996.5|3997|3996|4633
1631176210000|2021-09-09 08:30:10|3997.5|3997|3997.5|3996.5|3998|3997|3997|3996.5|1605
1631176220000|2021-09-09 08:30:20|3997||3997.5||3997.5||3997||132
1631176270000|2021-09-09 08:31:10|3998|3997|3997.5|3996.5|3998|3997|3997.5|3996.5|787
1631176280000|2021-09-09 08:31:20|3998|3997|3998|3997|3998|3997|3998|3997|74
1631176290000|2021-09-09 08:31:30|3997.5|3996.5|3997.5|3997|3997.5|3997|3997.5|3996.5|335
1631176300000|2021-09-09 08:31:40|3998|3997.5|3998|3997|3998|3997.5|3998|3997|25
1631176310000|2021-09-09 08:31:50|3998.5|3997.5|3999|3998|3999|3998|3998.5|3997.5|1357
1631176320000|2021-09-09 08:32:00|3998.5|3997.5|3998.5|3997|3998.5|3997.5|3998|3997|365
1631176330000|2021-09-09 08:32:10||3997.5||3997.5||3998||3997.5|77
1631176340000|2021-09-09 08:32:20||3998||3997.5||3998||3997.5|25
1631176350000|2021-09-09 08:32:30|||||||||250
1631176370000|2021-09-09 08:32:50|3999|3998|3999.5|3998.5|4000|3999|3999|3998|959
1631176390000|2021-09-09 08:33:10|4000|3999|4000|3999|4000.5|3999.5|3999.5|3998.5|4639
1631176400000|2021-09-09 08:33:20|4000.5|3999.5|4000.5|3999.5|4000.5|3999.5|4000.5|3999.5|26
1631176410000|2021-09-09 08:33:30||4000||4000||4000||3999.5|10
1631176420000|2021-09-09 08:33:40||3999.5||3999.5||3999.5||3999.5|0
1631176440000|2021-09-09 08:34:00|4000|3999|4000.5|3999.5|4000.5|3999.5|3999.5|3999|3820
1631176450000|2021-09-09 08:34:10||4000||3999.5||4000||3999.5|202
1631176470000|2021-09-09 08:34:30|4001|4000|4001.5|4000.5|4001.5|4001|4001|4000|528
1631176480000|2021-09-09 08:34:40||4001||4000.5||4001||4000.5|320
1631176490000|2021-09-09 08:34:50|4001|4001|4001.5|4000.5|4001.5|4001|4001|4000.5|1465
1631176510000|2021-09-09 08:35:10||4001||4000.5||4001||4000.5|0
1631176520000|2021-09-09 08:35:20|4001||4001.5||4001.5||4001||1153
1631176540000|2021-09-09 08:35:40|4002|4001|4002|4001.5|4002|4001.5|4002|4001|392
1631176560000|2021-09-09 08:36:00|4001.5|4001|4002|4001|4002|4001.5|4001.5|4001|2150
1631176580000|2021-09-09 08:36:20|4001.5|4000.5|4001.5|4000.5|4001.5|4000.5|4001.5|4000.5|554
1631176610000|2021-09-09 08:36:50|4002|4001|4002|4001|4002|4001.5|4001.5|4001|582
1631176620000|2021-09-09 08:37:00|4001.5|4000.5|4001.5|4001|4002|4001|4001|4000.5|846
1631176630000|2021-09-09 08:37:10|4001|4000.5|4000.5|4000|4001|4000.5|4000.5|4000|4141
1631176640000|2021-09-09 08:37:20|4001|4000.5|4001.5|4000.5|4001.5|4000.5|4001|4000.5|261
1631176650000|2021-09-09 08:37:30|4001|4000|4000.5|4000|4001|4000.5|4000.5|4000|288
1631176670000|2021-09-09 08:37:50|4001||4001.5||4001.5||4001||0
1631176680000|2021-09-09 08:38:00|4001|3999.5|4001|4000|4001|4000|4000|3999.5|1219
1631176690000|2021-09-09 08:38:10|4001.5|4000.5|4000|3999.5|4001.5|4000.5|4000|3999|1695
1631176710000|2021-09-09 08:38:30|3999.5|3998.5|4000|3999|4000|3999|3999.5|3998.5|219
1631176720000|2021-09-09 08:38:40|3999.5|3999.5|4000|3999.5|4000|3999.5|3999.5|3999|25
1631176730000|2021-09-09 08:38:50|4000.5|4000|4000.5|3999.5|4000.5|4000|4000.5|3999.5|249
1631176740000|2021-09-09 08:39:00|4000||4000.5||4000.5||4000||392
1631176750000|2021-09-09 08:39:10|4001|4000|4001|4000|4001|4000.5|4001|4000|613
1631176760000|2021-09-09 08:39:20|4000.5|4000.5|4001.5|4001|4001.5|4001|4000.5|4000|2086
1631176770000|2021-09-09 08:39:30|||||||||373
1631176780000|2021-09-09 08:39:40|4002|4001.5|4002.5|4001.5|4002.5|4002|4002|4001.5|1261
1631176790000|2021-09-09 08:39:50|4002|4001|4001.5|4001|4002.5|4001|4001.5|4001|741
1631176800000|2021-09-09 08:40:00|||||||||459
1631176810000|2021-09-09 08:40:10|4002|4001.5|4002|4001|4002|4001.5|4002|4001|420
1631176840000|2021-09-09 08:40:40|4002.5|4001.5|4002.5|4002|4002.5|4002|4002|4001|2275
1631176850000|2021-09-09 08:40:50|4003|4002.5|4003.5|4003|4003.5|4003|4003|4002.5|2241
1631176860000|2021-09-09 08:41:00|4003|4002.5|4002.5|4002|4003.5|4002.5|4002.5|4002|2116
1631176870000|2021-09-09 08:41:10|4002|4001.5|4001.5|4000.5|4002|4001.5|4001.5|4000.5|2408
1631176880000|2021-09-09 08:41:20|4001|4000|4000.5|3999|4001|4000.5|4000.5|3999|494
1631176890000|2021-09-09 08:41:30|4000|3998.5|3999.5|3998.5|4000|3999|3999.5|3998.5|0
1631176910000|2021-09-09 08:41:50||3998||3998||3998.5||3998|0
1631176920000|2021-09-09 08:42:00||3998.5||3998||3998.5||3998|0
1631176930000|2021-09-09 08:42:10|3999|3998.5|3998|3997|3999.5|3999|3998|3996.5|2294
1631176940000|2021-09-09 08:42:20|3997.5|3997.5|3996.5|3995|3997.5|3997.5|3996.5|3995|1630
1631176950000|2021-09-09 08:42:30|3997|3995.5|3997|3996|3997|3996.5|3996.5|3995.5|263
1631176970000|2021-09-09 08:42:50|3996.5|3995.5|3994.5|3993.5|3996.5|3996|3994.5|3993.5|5396
1631176980000|2021-09-09 08:43:00|3995|3994|3995|3994|3996|3995.5|3994.5|3993.5|3024
1631176990000|2021-09-09 08:43:10|3994.5|3994.5|3993.5|3992.5|3995|3994.5|3993.5|3992.5|1280
1631177000000|2021-09-09 08:43:20||3993||3992||3993||3992|63
1631177010000|2021-09-09 08:43:30||3992.5||3992.5||3992.5||3992.5|0
1631177020000|2021-09-09 08:43:40|3993|3992|3992|3991.5|3993|3992|3992|3991|944
1631177030000|2021-09-09 08:43:50|3991.5|3991|3991.5|3990.5|3992|3991.5|3991.5|3990|1173
1631177040000|2021-09-09 08:44:00|3991|3990|3990.5|3989.5|3991.5|3990.5|3990.5|3989|540
1631177050000|2021-09-09 08:44:10|3991|3990|3991|3990|3991.5|3990.5|3990.5|3989.5|1754
1631177060000|2021-09-09 08:44:20|3991.5|3990.5|3992|3991.5|3992.5|3991.5|3991|3990.5|3599
1631177070000|2021-09-09 08:44:30|3991.5|3991|3992|3990.5|3992|3991|3991.5|3990.5|100
1631177080000|2021-09-09 08:44:40|3991.5||3992||3992||3991||98
1631177090000|2021-09-09 08:44:50|3991.5|3991|3991|3990.5|3991.5|3991|3991|3990.5|80
1631177100000|2021-09-09 08:45:00|3991.5|3990|3991|3990|3991.5|3990.5|3990.5|3989.5|1507
1631177110000|2021-09-09 08:45:10|3991.5|3990.5|3992.5|3991.5|3992.5|3992|3991.5|3990|2735
1631177120000|2021-09-09 08:45:20|3992|3991|3992.5|3991.5|3992.5|3991.5|3992|3991|0
1631177130000|2021-09-09 08:45:30|3992|3992|3992|3991|3992|3992|3992|3991|491
1631177140000|2021-09-09 08:45:40|3992.5|3991.5|3992|3991|3992.5|3991.5|3992|3991|0
1631177150000|2021-09-09 08:45:50|3991.5|3990.5|3990.5|3990|3991.5|3990.5|3990.5|3989.5|1694
1631177160000|2021-09-09 08:46:00|3991||3991||3991||3991||176
1631177170000|2021-09-09 08:46:10|3990.5|3989.5|3989.5|3988.5|3990.5|3989.5|3989.5|3988.5|665
1631177180000|2021-09-09 08:46:20|3990|3989|3990|3989|3990|3989.5|3990|3989|1207
1631177210000|2021-09-09 08:46:50|3989.5|3989.5|3989.5|3988|3990.5|3990|3989.5|3988|1834
1631177220000|2021-09-09 08:47:00|3989|3987.5|3988.5|3987.5|3989|3988|3988|3987|601
1631177230000|2021-09-09 08:47:10|||||||||249
1631177240000|2021-09-09 08:47:20|3988|3988|3988|3987|3988|3988|3988|3987|79
1631177250000|2021-09-09 08:47:30||3986.5||3987||3987||3986.5|0
1631177260000|2021-09-09 08:47:40|3988.5|3987.5|3988.5|3988|3989|3988|3988.5|3987|1438
1631177270000|2021-09-09 08:47:50|3988|3987.5|3988|3987|3988|3987.5|3988|3987|472
1631177280000|2021-09-09 08:48:00|3987.5|3986.5|3987|3986.5|3987.5|3986.5|3987|3985.5|944
1631177290000|2021-09-09 08:48:10|3987.5|3986|3987|3986|3987.5|3986|3987|3986|0
1631177300000|2021-09-09 08:48:20|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|0
1631177310000|2021-09-09 08:48:30|3987|3986|3987|3986|3987|3986|3986.5|3986|0
1631177330000|2021-09-09 08:48:50|3987.5|3986.5|3988|3986.5|3988|3987|3987|3986.5|811
1631177350000|2021-09-09 08:49:10|3987.5|3986|3987|3986|3987.5|3986|3987|3986|1303
1631177360000|2021-09-09 08:49:20|3986.5|3985.5|3987.5|3986.5|3987.5|3986.5|3986|3985|774
1631177370000|2021-09-09 08:49:30|3988||3988||3988||3988||0
1631177390000|2021-09-09 08:49:50|3988.5|3987|3987.5|3986|3988.5|3987.5|3987.5|3986|286
1631177410000|2021-09-09 08:50:10||3986.5||3986||3986.5||3986|0
1631177420000|2021-09-09 08:50:20|3987||3987||3987||3986.5||150
1631177430000|2021-09-09 08:50:30|3986.5|3986.5|3986.5|3985|3987|3986.5|3985.5|3985|2070
1631177440000|2021-09-09 08:50:40|3986|3984.5|3985.5|3985|3986|3985|3985.5|3984.5|288
1631177450000|2021-09-09 08:50:50||3984.5||3985||3985||3984.5|0
1631177460000|2021-09-09 08:51:00|3986|3984.5|3985|3984.5|3986|3984.5|3985|3984.5|63
1631177470000|2021-09-09 08:51:10|3985.5|3984|3984.5|3983.5|3985.5|3984|3984|3983|1812
1631177490000|2021-09-09 08:51:30|3984|3983|3984|3983.5|3984.5|3983.5|3984|3983|650
1631177500000|2021-09-09 08:51:40|||||||||298
1631177510000|2021-09-09 08:51:50|3983.5|3983|3984|3983|3984|3983.5|3983.5|3983|714
1631177530000|2021-09-09 08:52:10|3983.5||3983.5||3983.5||3983.5||320
1631177540000|2021-09-09 08:52:20|3983|3982.5|3982.5|3981.5|3983|3982.5|3982|3981|1273
1631177550000|2021-09-09 08:52:30|3983|3982|3982.5|3981.5|3983|3982|3982.5|3981.5|1041
1631177560000|2021-09-09 08:52:40|3982|3981|3982|3981|3982|3981.5|3982|3981|0
1631177570000|2021-09-09 08:52:50|3981.5|3980.5|3982.5|3982|3982.5|3982|3981|3980|919
1631177580000|2021-09-09 08:53:00|3983|3981.5|3983.5|3982.5|3983.5|3983|3983|3981.5|1517
1631177590000|2021-09-09 08:53:10|3984|3983|3984|3983|3984.5|3983.5|3984|3983|894
1631177600000|2021-09-09 08:53:20||3983.5||3983.5||3983.5||3983.5|0
1631177610000|2021-09-09 08:53:30|3984.5|3984|3985|3984|3985|3984|3984.5|3983.5|1406
1631177620000|2021-09-09 08:53:40|3984.5|3983.5|3984.5|3983|3984.5|3983.5|3984|3983|866
1631177630000|2021-09-09 08:53:50|3984||3984.5||3984.5||3984||0
1631177640000|2021-09-09 08:54:00|3984|3983.5|3984.5|3983|3984.5|3983.5|3983.5|3983|173
1631177650000|2021-09-09 08:54:10||3983.5||3983.5||3983.5||3983|0
1631177660000|2021-09-09 08:54:20|3985|3984|3985|3984|3985|3984|3985|3984|99
1631177670000|2021-09-09 08:54:30|3984.5|3983.5|3984.5|3983.5|3985|3984|3984|3983.5|398
1631177680000|2021-09-09 08:54:40|3985|3984|3985|3983.5|3985|3984|3984.5|3983.5|329
1631177690000|2021-09-09 08:54:50||3984||3984||3984||3984|130
1631177700000|2021-09-09 08:55:00|3984.5|3983.5|3983.5|3982.5|3985|3983.5|3983|3982.5|1518
1631177710000|2021-09-09 08:55:10||3983||3983||3983||3983|100
1631177720000|2021-09-09 08:55:20||3982.5||3983||3983||3982.5|117
1631177730000|2021-09-09 08:55:30|3983|3982.5|3983.5|3982.5|3983.5|3982.5|3982.5|3981.5|343
1631177750000|2021-09-09 08:55:50||3982||3982.5||3982.5||3982|0
1631177760000|2021-09-09 08:56:00|3984|3983|3985|3983.5|3985|3983.5|3984|3983|1215
1631177770000|2021-09-09 08:56:10|3984.5|3983|3984|3983|3984.5|3983|3984|3983|15
1631177780000|2021-09-09 08:56:20||3983.5||3983||3983.5||3983|0
1631177800000|2021-09-09 08:56:40|3984.5||3984||3984.5||3984||0
1631177810000|2021-09-09 08:56:50|3983.5|3982.5|3983|3982.5|3983.5|3982.5|3983|3982.5|1550
1631177820000|2021-09-09 08:57:00|3983.5|3982|3983.5|3982.5|3983.5|3982.5|3983.5|3982|439
1631177840000|2021-09-09 08:57:20|3984|3983|3984.5|3983.5|3984.5|3984|3984|3983|914
1631177850000|2021-09-09 08:57:30|3985|3984|3985.5|3984|3985.5|3984|3985|3984|438
1631177860000|2021-09-09 08:57:40|3986|3984.5|3985.5|3984.5|3986|3985|3984.5|3984|335
1631177870000|2021-09-09 08:57:50||3984||3984||3984.5||3984|0
1631177880000|2021-09-09 08:58:00|3985||3984.5||3985||3984.5||2
1631177910000|2021-09-09 08:58:30||3983.5||3983.5||3984||3983.5|1061
1631177920000|2021-09-09 08:58:40|||||||||134
1631177930000|2021-09-09 08:58:50|3984|3983|3983.5|3983|3984|3983.5|3983.5|3982.5|1345
1631177940000|2021-09-09 08:59:00|3984|3983.5|3983.5|3982.5|3984.5|3984|3983.5|3982.5|913
1631177950000|2021-09-09 08:59:10|3983|3982|3983|3982|3983|3982.5|3982.5|3982|373
1631177960000|2021-09-09 08:59:20|3982.5||3983||3983||3982.5||105
1631177970000|2021-09-09 08:59:30|3983.5|3982.5|3983.5|3983|3983.5|3983|3983.5|3982.5|1102
1631177980000|2021-09-09 08:59:40|3984|3983.5|3983.5|3982.5|3984|3983.5|3983.5|3982.5|134
1631177990000|2021-09-09 08:59:50|3983|3982|3982.5|3981|3983|3982|3982.5|3981|698
1631178000000|2021-09-09 09:00:00|3983|3981.5|3983.5|3982|3983.5|3982.5|3983|3981.5|836
1631178010000|2021-09-09 09:00:10||3982.5||3982||3982.5||3982|0
1631178020000|2021-09-09 09:00:20|3983|3981.5|3981.5|3980.5|3983.5|3981.5|3981.5|3980|1915
1631178030000|2021-09-09 09:00:30|3981|3981|3982|3981|3982|3981.5|3981|3980|3586
1631178050000|2021-09-09 09:00:50|3982.5|3981.5|3983.5|3982|3983.5|3982.5|3982.5|3981.5|1427
1631178060000|2021-09-09 09:01:00|||||||||137
1631178070000|2021-09-09 09:01:10|3984|3982.5|3983|3982.5|3984|3983|3983|3982|1011
1631178080000|2021-09-09 09:01:20|3983.5|3982|3983|3982|3983.5|3982|3982.5|3981|1247
1631178090000|2021-09-09 09:01:30||3981.5||3982||3982||3981.5|0
1631178100000|2021-09-09 09:01:40|3982.5|3981.5|3981.5|3981|3983|3982|3981.5|3981|200
1631178110000|2021-09-09 09:01:50||3980.5||3980.5||3980.5||3980|399
1631178120000|2021-09-09 09:02:00|3981|3980|3981.5|3981|3981.5|3981|3980.5|3979.5|980
1631178130000|2021-09-09 09:02:10|||||||||163
1631178140000|2021-09-09 09:02:20|3981|3980.5|3981|3980.5|3981.5|3980.5|3981|3980.5|233
1631178150000|2021-09-09 09:02:30|3981.5|3981|3982.5|3982|3982.5|3982|3981.5|3981|2305
1631178160000|2021-09-09 09:02:40||3981.5||3981.5||3981.5||3981.5|82
1631178180000|2021-09-09 09:03:00|3983|3982|3982.5|3981.5|3983|3982|3982.5|3981.5|386
1631178190000|2021-09-09 09:03:10|3983|3982|3983|3982|3983|3982.5|3983|3982|1453
1631178200000|2021-09-09 09:03:20|3982.5|3981.5|3982.5|3981.5|3982.5|3981.5|3981.5|3981|1231
1631178210000|2021-09-09 09:03:30|3982|3981|3982.5|3981|3982.5|3981|3982|3981|0
1631178220000|2021-09-09 09:03:40|3982|3981.5|3982.5|3981|3982.5|3981.5|3982|3981|44
1631178230000|2021-09-09 09:03:50|3982||3982.5||3982.5||3982||125
1631178240000|2021-09-09 09:04:00|3983|3981.5|3983|3982|3983|3982|3982.5|3981.5|960
1631178250000|2021-09-09 09:04:10|3983.5|3982.5|3982.5|3981.5|3983.5|3983|3982|3981|1778
1631178260000|2021-09-09 09:04:20|3982|3981|3982|3981|3982|3981|3981.5|3981|665
1631178270000|2021-09-09 09:04:30|3981.5|3980.5|3981.5|3980|3981.5|3980.5|3981|3980|5014
1631178280000|2021-09-09 09:04:40|3981|3980.5|3981|3980|3982.5|3982|3980.5|3980|7138
1631178290000|2021-09-09 09:04:50|3980.5|3980.5|3981|3980|3981|3980.5|3980.5|3980|503
1631178300000|2021-09-09 09:05:00|3980.5|3979.5|3979.5|3978.5|3981|3979.5|3979.5|3978.5|563
1631178310000|2021-09-09 09:05:10|3979|3978|3979|3978|3979|3978.5|3978.5|3977.5|1113
1631178320000|2021-09-09 09:05:20|3979.5|3978.5|3979.5|3978.5|3979.5|3978.5|3979.5|3978.5|439
1631178330000|2021-09-09 09:05:30|3979|3979|3979.5|3978|3979.5|3979|3979|3978|829
1631178360000|2021-09-09 09:06:00|3979|3977.5|3978.5|3978|3979|3978|3978|3977.5|3239
1631178370000|2021-09-09 09:06:10|3979|3977.5|3978.5|3977.5|3979|3978|3978.5|3977.5|423
1631178380000|2021-09-09 09:06:20|3978|3977|3978|3977|3978|3977|3978|3977|0
1631178390000|2021-09-09 09:06:30|3977.5|3976.5|3977.5|3976.5|3977.5|3976.5|3977.5|3976.5|0
1631178400000|2021-09-09 09:06:40|3977|3977|3977.5|3977|3978|3977.5|3977|3976.5|1252
1631178410000|2021-09-09 09:06:50|3978|3976.5|3978|3977|3978|3977.5|3978|3976.5|679
1631178420000|2021-09-09 09:07:00|||||||||1
1631178430000|2021-09-09 09:07:10|3977.5|3976.5|3977.5|3976.5|3977.5|3977|3977.5|3976.5|274
1631178440000|2021-09-09 09:07:20|3977|3976|3977|3976.5|3977|3976.5|3977|3976|965
1631178450000|2021-09-09 09:07:30|3976.5|3976|3975|3974.5|3976.5|3976|3975|3974.5|1726
1631178460000|2021-09-09 09:07:40|3974.5|3974|3975|3974|3975.5|3974.5|3974.5|3973.5|1117
1631178470000|2021-09-09 09:07:50|3975.5|3974.5|3975.5|3974.5|3975.5|3974.5|3975.5|3974.5|159
1631178490000|2021-09-09 09:08:10|3975|3974|3975|3974|3975.5|3974|3975|3974|413
1631178500000|2021-09-09 09:08:20|3974.5|3973.5|3974.5|3973.5|3974.5|3973.5|3974.5|3973.5|467
1631178520000|2021-09-09 09:08:40|3974|3973|3974|3973|3974.5|3973.5|3973.5|3972.5|1352
1631178530000|2021-09-09 09:08:50||3972.5||3972.5||3972.5||3972.5|0
1631178540000|2021-09-09 09:09:00|3973.5||3973||3973.5||3973||960
1631178550000|2021-09-09 09:09:10|3972.5|3972|3972|3971.5|3972.5|3972|3972|3971|268
1631178560000|2021-09-09 09:09:20|3972.5|3971|3971|3970.5|3972.5|3971|3971|3970|1368
1631178570000|2021-09-09 09:09:30|3971.5|3970|3970.5|3969.5|3971.5|3970|3970.5|3969.5|176
1631178590000|2021-09-09 09:09:50|3971|3970|3971|3970|3971.5|3970.5|3971|3970|699
1631178600000|2021-09-09 09:10:00|3971.5|3970.5|3971|3970|3972|3971|3971|3970|1953
1631178610000|2021-09-09 09:10:10|3971.5|3970.5|3972|3970.5|3972|3971|3971|3970|1304
1631178620000|2021-09-09 09:10:20|3971.5|3970|3971|3970.5|3971.5|3970.5|3971|3970|0
1631178630000|2021-09-09 09:10:30|3971.5||3971||3972||3971||649
1631178640000|2021-09-09 09:10:40|||||||||28
1631178650000|2021-09-09 09:10:50|3970.5|3970|3971|3970|3971|3970|3970.5|3969.5|1151
1631178660000|2021-09-09 09:11:00|3970.5|3970.5|3972|3971|3972|3971|3970.5|3970.5|1199
1631178670000|2021-09-09 09:11:10|3972.5|3971.5|3973|3972|3973|3972|3972.5|3971.5|1270
1631178680000|2021-09-09 09:11:20||3972.5||3972||3972.5||3972|7
1631178700000|2021-09-09 09:11:40|3972.5|3971.5|3972.5|3971|3973|3971.5|3971.5|3970.5|1558
1631178710000|2021-09-09 09:11:50|3973|3971.5|3974|3973|3974.5|3973|3973|3971.5|0
1631178720000|2021-09-09 09:12:00|3974.5|3973.5|3974|3973|3974.5|3973.5|3974|3973|50
1631178740000|2021-09-09 09:12:20|3973.5|3972.5|3973.5|3972|3973.5|3972.5|3973|3972|239
1631178760000|2021-09-09 09:12:40|3973||3973||3973||3973||0
1631178770000|2021-09-09 09:12:50|||||||||1
1631178780000|2021-09-09 09:13:00|3972.5|3971.5|3974|3973|3974|3973|3972|3971.5|1679
1631178800000|2021-09-09 09:13:20|3974.5|3973.5|3974.5|3974|3974.5|3974|3974|3973.5|579
1631178810000|2021-09-09 09:13:30|3975|3974.5|3974.5|3973.5|3975.5|3974.5|3974.5|3973.5|896
1631178840000|2021-09-09 09:14:00|3974|3973|3973|3972|3974|3973|3972.5|3971.5|3808
1631178850000|2021-09-09 09:14:10|3972.5|3971.5|3972|3971|3972.5|3971.5|3972|3971|705
1631178860000|2021-09-09 09:14:20|3972.5|3971.5|3973.5|3972.5|3973.5|3973|3972.5|3971|768
1631178870000|2021-09-09 09:14:30|3973|3973|3973|3972|3973|3973|3973|3972|386
1631178880000|2021-09-09 09:14:40|3973.5||3973.5||3973.5||3973.5||0
1631178890000|2021-09-09 09:14:50|3974|3973|3974.5|3973|3974.5|3973.5|3973.5|3972|2262
1631178900000|2021-09-09 09:15:00|3974|3973.5|3973.5|3972.5|3974|3973.5|3973|3972.5|1734
1631178910000|2021-09-09 09:15:10|3973|3972|3973|3972|3973|3972.5|3973|3972|836
1631178920000|2021-09-09 09:15:20|||||||||75
1631178930000|2021-09-09 09:15:30|3973.5|3972.5|3974|3973.5|3974|3973.5|3973.5|3972.5|1307
1631178940000|2021-09-09 09:15:40|3974.5|3974|3974.5|3973.5|3974.5|3974|3974.5|3973.5|91
1631178950000|2021-09-09 09:15:50|3974|3973|3974.5|3973|3974.5|3973|3974|3973|0
1631178960000|2021-09-09 09:16:00||3973.5||3973||3973.5||3973|0
1631178970000|2021-09-09 09:16:10|3974|3972.5|3973.5|3972.5|3974|3972.5|3973|3972|1531
1631178980000|2021-09-09 09:16:20|3973|3972|3974|3973.5|3974|3973.5|3972.5|3972|1364
1631178990000|2021-09-09 09:16:30|3974.5|3973|3975.5|3974.5|3975.5|3975|3974.5|3973|2044
1631179010000|2021-09-09 09:16:50|3976|3975|3976|3975|3976.5|3975.5|3975.5|3975|365
1631179020000|2021-09-09 09:17:00|3975.5|3974.5|3976|3974.5|3976|3975|3975.5|3974.5|350
1631179030000|2021-09-09 09:17:10|3975.5|3974|3974|3973.5|3975.5|3974|3974|3973.5|931
1631179040000|2021-09-09 09:17:20|3974.5|3973|3974|3972.5|3974.5|3973|3973.5|3972.5|531
1631179050000|2021-09-09 09:17:30|3974.5|3973|3975.5|3974.5|3975.5|3974.5|3974|3973|1577
1631179060000|2021-09-09 09:17:40|3975|3974|3974.5|3973.5|3975|3974|3974.5|3973.5|237
1631179070000|2021-09-09 09:17:50|3975|3974|3975.5|3975|3975.5|3975|3975|3973.5|1107
1631179080000|2021-09-09 09:18:00|3976|3975.5|3977|3976|3977|3976|3976|3975.5|1089
1631179090000|2021-09-09 09:18:10|3976.5|3975.5|3976|3974.5|3976.5|3975.5|3976|3974.5|426
1631179110000|2021-09-09 09:18:30|3975.5|3974|3976|3975|3976|3975|3975|3974|761
1631179120000|2021-09-09 09:18:40|3975.5|3974.5|3975.5|3974|3975.5|3974.5|3975|3974|282
1631179130000|2021-09-09 09:18:50|3975|3974.5|3974|3973|3975|3974.5|3974|3973|1008
1631179140000|2021-09-09 09:19:00||3973.5||3973.5||3973.5||3973.5|0
1631179160000|2021-09-09 09:19:20|3974.5|3973|3974.5|3973.5|3974.5|3974|3974|3973|1508
1631179170000|2021-09-09 09:19:30|3974|3973|3973|3972|3974|3973|3972.5|3972|1227
1631179180000|2021-09-09 09:19:40|||||||||2
1631179190000|2021-09-09 09:19:50|3973.5|3972.5|3973|3972|3973.5|3972.5|3973|3972|1214
1631179210000|2021-09-09 09:20:10|3973.5|3972.5|3974|3972.5|3974|3973.5|3973|3972.5|2802
1631179220000|2021-09-09 09:20:20|3974.5|3973|3975|3974|3975.5|3974.5|3974.5|3973|1050
1631179230000|2021-09-09 09:20:30|3974.5|3974.5|3976|3975.5|3976.5|3975.5|3974.5|3974|1803
1631179240000|2021-09-09 09:20:40|3975.5|3975|3976|3974.5|3976|3975|3975.5|3974.5|151
1631179250000|2021-09-09 09:20:50|3975.5|3974|3975|3974|3975.5|3974.5|3975|3973.5|3958
1631179260000|2021-09-09 09:21:00|3974.5|3974.5|3975|3974|3975.5|3974.5|3974.5|3974|404
1631179270000|2021-09-09 09:21:10|3974.5|3973.5|3976|3975.5|3976.5|3975.5|3974|3973|7473
1631179280000|2021-09-09 09:21:20|3975.5|3975|3974.5|3973.5|3976|3975|3974.5|3973.5|531
1631179290000|2021-09-09 09:21:30|3974|3974|3974.5|3973.5|3974.5|3974|3974|3973.5|4255
1631179300000|2021-09-09 09:21:40|3974|3973|3974|3973|3974|3973.5|3973.5|3972.5|692
1631179310000|2021-09-09 09:21:50|3973.5|3972.5|3974.5|3973|3974.5|3973.5|3973|3972|1713
1631179320000|2021-09-09 09:22:00|3974|3972.5|3973.5|3972.5|3974|3972.5|3973.5|3972.5|68
1631179330000|2021-09-09 09:22:10||3973||3972.5||3973||3972.5|100
1631179340000|2021-09-09 09:22:20|3974|3973|3974.5|3974|3974.5|3974|3974|3973|387
1631179350000|2021-09-09 09:22:30|3975|3973.5|3976|3975|3976|3975|3975|3973.5|923
1631179360000|2021-09-09 09:22:40|3975.5|3974.5|3974.5|3973.5|3975.5|3974.5|3974.5|3973.5|804
1631179370000|2021-09-09 09:22:50|3975|3974|3975.5|3974.5|3975.5|3974.5|3975|3974|164
1631179380000|2021-09-09 09:23:00|3976|3975|3975.5|3975|3976|3975.5|3975.5|3975|403
1631179390000|2021-09-09 09:23:10|3975|3974.5|3975.5|3974.5|3975.5|3974.5|3975|3974.5|706
1631179410000|2021-09-09 09:23:30|3976|3975|3976.5|3975.5|3977|3975.5|3976|3975|2223
1631179420000|2021-09-09 09:23:40|3977|3976|3977|3976|3977|3976|3976.5|3976|428
1631179430000|2021-09-09 09:23:50||3976.5||3976.5||3976.5||3976.5|200
1631179440000|2021-09-09 09:24:00|3976.5|3976|3976.5|3976|3977|3976|3976.5|3975.5|700
1631179450000|2021-09-09 09:24:10|3976|3975.5|3976|3975|3976|3975.5|3975.5|3975|619
1631179460000|2021-09-09 09:24:20|3976.5|3975.5|3977.5|3976.5|3977.5|3976.5|3976|3975.5|690
1631179470000|2021-09-09 09:24:30||3976||3977||3977||3976|413
1631179480000|2021-09-09 09:24:40|3978|3976.5|3978|3977|3978.5|3977|3978|3976.5|578
1631179490000|2021-09-09 09:24:50|3978.5||3978.5||3978.5||3978||18876
1631179500000|2021-09-09 09:25:00|3979|3977.5|3978.5|3977.5|3979|3978|3978|3977.5|709
1631179510000|2021-09-09 09:25:10||3978||3977.5||3978||3977.5|31
1631179520000|2021-09-09 09:25:20|3978|3977|3978|3977|3978.5|3977.5|3977.5|3977|1570
1631179530000|2021-09-09 09:25:30|3978.5|3977.5|3980|3978.5|3980|3978.5|3978.5|3977.5|1642
1631179540000|2021-09-09 09:25:40|3979.5|3979|3980|3979|3980|3979|3979.5|3978.5|169
1631179550000|2021-09-09 09:25:50|3979.5|3978.5|3980|3979|3980|3979|3979.5|3978.5|358
1631179560000|2021-09-09 09:26:00|3979.5|3978.5|3979.5|3978.5|3979.5|3978.5|3979|3978.5|792
1631179570000|2021-09-09 09:26:10|3979|3978|3978|3977.5|3979|3978|3978|3977.5|2192
1631179580000|2021-09-09 09:26:20|3978.5|3978|3978.5|3977.5|3978.5|3978|3978.5|3977.5|57
1631179590000|2021-09-09 09:26:30|3979|3978|3979.5|3978.5|3979.5|3979|3979|3978|100
1631179600000|2021-09-09 09:26:40|3979|3978|3979|3978|3979|3978|3978.5|3978|9
1631179610000|2021-09-09 09:26:50|3978.5|3977.5|3979.5|3978.5|3979.5|3978.5|3977.5|3976.5|998
1631179620000|2021-09-09 09:27:00|3979|3978|3979.5|3978|3979.5|3978|3978.5|3977.5|968
1631179640000|2021-09-09 09:27:20|3979|3978.5|3979.5|3978|3979.5|3978.5|3979|3978|1749
1631179650000|2021-09-09 09:27:30|3979|3978.5|3978.5|3977.5|3979|3978.5|3978.5|3977.5|760
1631179660000|2021-09-09 09:27:40||3978||3977.5||3978||3977.5|79
1631179670000|2021-09-09 09:27:50|3979|3978|3979.5|3978.5|3979.5|3978.5|3979|3978|569
1631179680000|2021-09-09 09:28:00|3980|3979|3982|3981|3982|3981|3980|3979|1307
1631179690000|2021-09-09 09:28:10|3981.5|3980.5|3982|3981|3982|3981|3981|3980.5|842
1631179700000|2021-09-09 09:28:20|3981.5|3980|3982|3980.5|3982|3981|3981|3980|1675
1631179710000|2021-09-09 09:28:30|||||||||37
1631179720000|2021-09-09 09:28:40|3981.5|3981|3981.5|3980.5|3981.5|3981|3981.5|3980.5|168
1631179730000|2021-09-09 09:28:50|3981||3981.5||3981.5||3981||942
1631179740000|2021-09-09 09:29:00|3981||3981||3981||3981||0
1631179750000|2021-09-09 09:29:10|3981.5|3981|3981.5|3981|3981.5|3981|3981|3980.5|1190
1631179760000|2021-09-09 09:29:20|3982||3982||3982||3982||31
1631179770000|2021-09-09 09:29:30|3982.5|3981.5|3983|3982|3983|3982|3982.5|3981.5|445
1631179790000|2021-09-09 09:29:50|3982.5|3981.5|3982.5|3982|3982.5|3982|3982|3981.5|1146
1631179800000|2021-09-09 09:30:00|3982|3981.5|3982.5|3982|3982.5|3982|3981.5|3981|2685
1631179810000|2021-09-09 09:30:10|3982|3981.5|3982.5|3981.5|3982.5|3981.5|3982|3981.5|110
1631179820000|2021-09-09 09:30:20|3983|3982|3985|3984|3985|3984|3983|3981.5|2585
1631179830000|2021-09-09 09:30:30|3985.5|3984.5|3985.5|3984.5|3985.5|3984.5|3984.5|3983.5|2258
1631179840000|2021-09-09 09:30:40|3986|3985|3986.5|3985|3986.5|3986|3985.5|3985|3498
1631179850000|2021-09-09 09:30:50|3986|3985.5|3985.5|3985|3986.5|3985.5|3985.5|3985|1563
1631179860000|2021-09-09 09:31:00|3986|3985.5|3985|3984|3986|3985.5|3984.5|3984|3775
1631179870000|2021-09-09 09:31:10|3984.5||3984.5||3984.5||3984.5||0
1631179880000|2021-09-09 09:31:20|3984|3983.5|3984|3983|3984|3983.5|3984|3983|486
1631179890000|2021-09-09 09:31:30|3984.5|3983.5|3985|3984|3985|3984|3984.5|3983.5|244
1631179900000|2021-09-09 09:31:40|3985.5|3984.5|3986|3985|3986.5|3985|3985.5|3984.5|890
1631179910000|2021-09-09 09:31:50|3985.5||3986||3986||3985.5||0
1631179920000|2021-09-09 09:32:00|3986.5|3985.5|3987|3985.5|3987|3986|3986|3985.5|944
1631179930000|2021-09-09 09:32:10|||||||||42
1631179940000|2021-09-09 09:32:20|3986.5|3986|3987|3986|3987|3986|3986|3986|145
1631179950000|2021-09-09 09:32:30||3986.5||3985.5||3986.5||3985.5|153
1631179960000|2021-09-09 09:32:40||3986||3986||3986||3986|0
1631179970000|2021-09-09 09:32:50|3987.5|3986.5|3988|3987|3988|3987|3987.5|3986.5|199
1631179980000|2021-09-09 09:33:00|3987.5|3986.5|3987.5|3986.5|3988|3987|3987|3986|1001
1631179990000|2021-09-09 09:33:10|3987|3986|3988|3987|3988|3987|3986.5|3986|3322
1631180000000|2021-09-09 09:33:20|3988.5|3988|3988.5|3987|3988.5|3988|3988|3987|1141
1631180010000|2021-09-09 09:33:30|3988|3987.5|3987|3986|3988|3987.5|3987|3986|1889
1631180020000|2021-09-09 09:33:40|3987.5|3986.5|3988|3987|3988|3987|3987.5|3986.5|53
1631180030000|2021-09-09 09:33:50|3988.5|3986.5|3987.5|3986|3988.5|3986.5|3987.5|3986|179
1631180040000|2021-09-09 09:34:00|3987|3986.5|3986|3985|3987|3986.5|3986|3985|526
1631180050000|2021-09-09 09:34:10|3985.5|3984.5|3985.5|3984|3985.5|3984.5|3985.5|3984|245
1631180060000|2021-09-09 09:34:20|3986|3984.5|3986|3985|3986|3985|3986|3984.5|25
1631180070000|2021-09-09 09:34:30|3985.5||3985.5||3985.5||3985.5||0
1631180080000|2021-09-09 09:34:40|3986||3986||3986||3986||40
1631180100000|2021-09-09 09:35:00|3985.5|3985.5|3985.5|3985|3986|3985.5|3985.5|3984.5|715
1631180110000|2021-09-09 09:35:10|3985|3984|3985|3984.5|3985.5|3984.5|3985|3984|182
1631180120000|2021-09-09 09:35:20|3985.5|3985|3984.5|3983.5|3985.5|3985|3984.5|3983.5|1399
1631180130000|2021-09-09 09:35:30|3985|3984|3985|3984|3985|3984.5|3985|3984|177
1631180140000|2021-09-09 09:35:40|3984.5|3983.5|3984.5|3983.5|3984.5|3983.5|3984|3983.5|1079
1631180150000|2021-09-09 09:35:50|3985|3983|3985|3984.5|3985.5|3985|3984|3983|7751
1631180160000|2021-09-09 09:36:00||3984||3984||3984||3984|105
1631180170000|2021-09-09 09:36:10|3984.5|3983.5|3985|3984|3985|3984|3984.5|3983.5|896
1631180190000|2021-09-09 09:36:30|||||||||1
1631180200000|2021-09-09 09:36:40|3985.5|3984.5|3985.5|3985|3985.5|3985|3985.5|3984|1449
1631180210000|2021-09-09 09:36:50|3985|3984.5|3985.5|3984.5|3985.5|3985|3985|3984.5|938
1631180220000|2021-09-09 09:37:00|3986|3985|3986|3985.5|3986.5|3985.5|3985|3985|1518
1631180230000|2021-09-09 09:37:10|||||||||76
1631180240000|2021-09-09 09:37:20|3986.5|3986|3987.5|3986|3987.5|3986|3986.5|3986|624
1631180260000|2021-09-09 09:37:40|3987|3985.5|3986|3985|3987|3985.5|3985.5|3985|1301
1631180270000|2021-09-09 09:37:50|3985.5|3984.5|3985|3984.5|3985.5|3984.5|3984.5|3983.5|1819
1631180280000|2021-09-09 09:38:00|3985.5|3985|3986|3985|3986|3985|3985.5|3985|306
1631180290000|2021-09-09 09:38:10|3985.5||3985.5||3985.5||3985.5||274
1631180320000|2021-09-09 09:38:40|||||||||100
1631180330000|2021-09-09 09:38:50|||||||||183
1631180340000|2021-09-09 09:39:00|3985|3984.5|3986.5|3986|3986.5|3986|3985|3984|2000
1631180350000|2021-09-09 09:39:10|3986|3985.5|3986.5|3985.5|3986.5|3985.5|3986|3985.5|35
1631180360000|2021-09-09 09:39:20|3987||3986.5||3987||3986.5||563
1631180380000|2021-09-09 09:39:40|3987|3986|3986.5|3985.5|3987|3986|3986.5|3985.5|370
1631180390000|2021-09-09 09:39:50|3986|3985|3985.5|3984.5|3986.5|3985|3985.5|3984|1417
1631180400000|2021-09-09 09:40:00|3985|3984|3985|3984|3985.5|3984|3985|3984|0
1631180420000|2021-09-09 09:40:20|3984.5||3985||3985||3984.5||0
1631180430000|2021-09-09 09:40:30|3985.5|3984.5|3987|3986|3987|3986|3985.5|3984.5|2806
1631180440000|2021-09-09 09:40:40|3987.5|3986.5|3988|3986.5|3988|3986.5|3987.5|3986|1
1631180450000|2021-09-09 09:40:50|3987.5|3987|3987.5|3986.5|3987.5|3987|3987.5|3986.5|110
1631180460000|2021-09-09 09:41:00|3987|3986|3986.5|3985.5|3987|3986|3986.5|3985.5|605
1631180470000|2021-09-09 09:41:10|3987|3986|3986|3985.5|3987.5|3986.5|3986|3985.5|86
1631180480000|2021-09-09 09:41:20|3986.5|3986|3986.5|3985.5|3986.5|3986|3986.5|3985.5|138
1631180490000|2021-09-09 09:41:30|3986|3985|3985.5|3984.5|3986|3985|3985.5|3984.5|150
1631180500000|2021-09-09 09:41:40|3985|3984|3984|3983|3985|3984.5|3983.5|3983|1513
1631180510000|2021-09-09 09:41:50||3983.5||3983.5||3983.5||3983|185
1631180520000|2021-09-09 09:42:00||3983||3983||3983.5||3983|271
1631180530000|2021-09-09 09:42:10|||||||||512
1631180540000|2021-09-09 09:42:20|3983.5||3983.5||3983.5||3983.5||2
1631180550000|2021-09-09 09:42:30|3983|3982.5|3983|3982.5|3983|3982.5|3982.5|3981.5|2241
1631180560000|2021-09-09 09:42:40|3982.5|3982|3982.5|3982|3982.5|3982.5|3982.5|3982|212
1631180570000|2021-09-09 09:42:50|3982|3981.5|3982.5|3981.5|3982.5|3981.5|3982|3981.5|195
1631180580000|2021-09-09 09:43:00|3982|3981|3982.5|3981|3982.5|3981|3981.5|3980.5|468
1631180590000|2021-09-09 09:43:10|3982|3980.5|3981.5|3980.5|3982|3980.5|3981.5|3980.5|0
1631180600000|2021-09-09 09:43:20|3981|3980|3981|3980|3981|3980|3981|3980|104
1631180620000|2021-09-09 09:43:40|3981.5|3980.5|3981.5|3980.5|3982|3981|3981.5|3980.5|363
1631180630000|2021-09-09 09:43:50|3981|3981|3980.5|3979|3981|3981|3980|3979|267
1631180640000|2021-09-09 09:44:00|3980|3978.5|3979.5|3978.5|3980|3978.5|3979.5|3978.5|0
1631180650000|2021-09-09 09:44:10|3979|3978|3980.5|3979.5|3980.5|3979.5|3979|3978|1242
1631180660000|2021-09-09 09:44:20|3981|3980|3981|3980|3981|3980|3981|3979.5|104
1631180670000|2021-09-09 09:44:30|3980.5||3981||3981||3980.5||216
1631180680000|2021-09-09 09:44:40|3980.5|3979.5|3981|3979.5|3981|3979.5|3980.5|3979.5|110
1631180690000|2021-09-09 09:44:50|3980.5||3981||3981||3980.5||0
1631180710000|2021-09-09 09:45:10|3980.5||3980.5||3981||3980||228
1631180720000|2021-09-09 09:45:20|3980|3979|3980.5|3979.5|3980.5|3979.5|3979.5|3979|1501
1631180730000|2021-09-09 09:45:30||3980||3979.5||3980||3979|20
1631180740000|2021-09-09 09:45:40|3980|3979|3979.5|3978|3980|3979|3979|3978|1286
1631180750000|2021-09-09 09:45:50|||||||||320
1631180760000|2021-09-09 09:46:00|3980|3978.5|3980|3979|3980|3979|3980|3978.5|317
1631180770000|2021-09-09 09:46:10|3980.5|3979.5|3980|3979|3980.5|3979.5|3980|3979|615
1631180780000|2021-09-09 09:46:20|3980.5||3980||3980.5||3980||0
1631180800000|2021-09-09 09:46:40|3980.5||3980.5||3980.5||3980.5||0
1631180810000|2021-09-09 09:46:50|3981|3979.5|3981.5|3981|3981.5|3981|3981|3979.5|1528
1631180820000|2021-09-09 09:47:00|3981|3980.5|3981|3980|3981|3980.5|3980.5|3980|207
1631180840000|2021-09-09 09:47:20|3980.5|3979.5|3980.5|3979.5|3980.5|3979.5|3979.5|3979|1696
1631180850000|2021-09-09 09:47:30||3980||3980||3980||3980|0
1631180860000|2021-09-09 09:47:40|3981|3980.5|3981.5|3980.5|3981.5|3981|3981|3980.5|202
1631180880000|2021-09-09 09:48:00|||||||||430
1631180890000|2021-09-09 09:48:10|||||||||28
1631180900000|2021-09-09 09:48:20||3981||3981||3981||3981|0
1631180910000|2021-09-09 09:48:30|3982|3981.5|3982.5|3981.5|3982.5|3982|3982|3981.5|232
1631180920000|2021-09-09 09:48:40|3983|3982|3983|3982.5|3983|3982.5|3983|3981.5|162
1631180930000|2021-09-09 09:48:50|3982.5|3982|3983|3982.5|3983|3982.5|3982.5|3982|122
1631180940000|2021-09-09 09:49:00|3983.5|3983|3983|3982.5|3983.5|3983|3983|3982.5|495
1631180950000|2021-09-09 09:49:10|3983.5|3983|3985|3984|3985|3984|3983.5|3983|869
1631180960000|2021-09-09 09:49:20|3985.5|3984.5|3985|3984|3985.5|3984.5|3985|3984|0
1631181010000|2021-09-09 09:50:10|3984.5|3984.5|3984.5|3984|3984.5|3984.5|3984.5|3984|361
1631181020000|2021-09-09 09:50:20|3984|3983.5|3983.5|3983|3984|3983.5|3983.5|3982.5|1740
1631181030000|2021-09-09 09:50:30|3983|3982.5|3983|3982|3983|3982.5|3983|3982|731
1631181080000|2021-09-09 09:51:20|3982.5|3981.5|3982.5|3981.5|3983|3982|3982.5|3981.5|156
1631181090000|2021-09-09 09:51:30|3982|3982|3982.5|3982|3982.5|3982|3982|3981.5|846
1631181100000|2021-09-09 09:51:40|3982|3981.5|3982.5|3982|3982.5|3982|3982|3981.5|506
1631181110000|2021-09-09 09:51:50|3983|3982.5|3983|3982|3983|3982.5|3982.5|3982|408
1631181120000|2021-09-09 09:52:00|3983.5|3982.5|3983.5|3982.5|3983.5|3983|3983|3982.5|985
1631181130000|2021-09-09 09:52:10|||||||||154
1631181140000|2021-09-09 09:52:20|||||||||490
1631181160000|2021-09-09 09:52:40|3984|3983|3984|3983.5|3984|3983.5|3984|3983|246
1631181170000|2021-09-09 09:52:50|3983.5|3983|3984|3983|3984|3983|3983.5|3983|521
1631181200000|2021-09-09 09:53:20|3983.5|3982.5|3983|3981.5|3983.5|3982.5|3983|3981.5|1160
1631181210000|2021-09-09 09:53:30||3982||3982||3982||3981.5|345
1631181220000|2021-09-09 09:53:40||3981.5||3981.5||3982||3981.5|0
1631181230000|2021-09-09 09:53:50|||||||||189
1631181240000|2021-09-09 09:54:00||3982||3982||3982||3981.5|0
1631181250000|2021-09-09 09:54:10|3982.5|3981.5|3982.5|3982|3982.5|3982|3981.5|3980.5|1630
1631181260000|2021-09-09 09:54:20|3983||3983||3983||3983||0
1631181280000|2021-09-09 09:54:40|3983.5|3982.5|3985|3983.5|3985|3983.5|3983.5|3982|1027
1631181290000|2021-09-09 09:54:50|3984.5||3985||3985||3984.5||236
1631181300000|2021-09-09 09:55:00|||||||||71
1631181330000|2021-09-09 09:55:30|3984.5||3984.5||3985||3984.5||0
1631181340000|2021-09-09 09:55:40|3985|3984|3985|3984|3985|3984.5|3984.5|3984|293
1631181350000|2021-09-09 09:55:50||3984.5||3984||3984.5||3984|50
1631181370000|2021-09-09 09:56:10|3984.5|3983.5|3984.5|3983.5|3984.5|3984|3984|3983|2164
1631181380000|2021-09-09 09:56:20||3983||3983||3983||3983|2
1631181400000|2021-09-09 09:56:40|3984|3982.5|3984.5|3984|3984.5|3984|3983.5|3982.5|1575
1631181410000|2021-09-09 09:56:50|3985|3984.5|3986|3984.5|3986|3985|3985|3984.5|656
1631181430000|2021-09-09 09:57:10|3985.5||3985.5||3985.5||3985.5||130
1631181440000|2021-09-09 09:57:20|3986||3986||3986||3986||0
1631181450000|2021-09-09 09:57:30|3986.5|3985|3987|3986|3987|3986|3986.5|3985|553
1631181460000|2021-09-09 09:57:40|3986.5|3986.5|3987|3986.5|3987|3986.5|3986.5|3986|56
1631181470000|2021-09-09 09:57:50|||||||||91
1631181520000|2021-09-09 09:58:40|3986.5|3986|3986.5|3986|3987|3986.5|3986.5|3986|1491
1631181530000|2021-09-09 09:58:50|3986|3985.5|3986|3985|3986|3985.5|3986|3985|513
1631181540000|2021-09-09 09:59:00||3985.5||3985.5||3985.5||3985.5|0
1631181550000|2021-09-09 09:59:10|3985.5|3984.5|3985.5|3984.5|3985.5|3984.5|3985.5|3984.5|7
1631181560000|2021-09-09 09:59:20||3985||3984.5||3985||3984.5|0
1631181570000|2021-09-09 09:59:30|3985|3984|3984.5|3983.5|3985|3984|3984.5|3983.5|142
1631181580000|2021-09-09 09:59:40|3985|3984|3985.5|3984.5|3985.5|3985|3985|3984|803
1631181590000|2021-09-09 09:59:50||3985||3984.5||3985||3984.5|34
1631181610000|2021-09-09 10:00:10||3985||3985||3985||3984.5|54
1631181620000|2021-09-09 10:00:20|3985|3984.5|3985.5|3984.5|3985.5|3984.5|3985|3984.5|181
1631181630000|2021-09-09 10:00:30|3985|3984|3984.5|3983.5|3985|3984|3984.5|3983.5|1410
1631181650000|2021-09-09 10:00:50|3985|3984|3985|3984|3985|3984|3985|3984|47
1631181660000|2021-09-09 10:01:00|3984.5|3983.5|3984.5|3983.5|3984.5|3983.5|3984.5|3983|0
1631181670000|2021-09-09 10:01:10||3983||3983||3983||3983|0
1631181680000|2021-09-09 10:01:20|3984|3982.5|3983.5|3982|3984.5|3983|3983|3982|669
1631181690000|2021-09-09 10:01:30|3983|3981.5|3982|3981.5|3983|3981.5|3982|3981|533
1631181700000|2021-09-09 10:01:40|3982.5|3982|3983|3982|3983|3982.5|3982.5|3981.5|1811
1631181710000|2021-09-09 10:01:50|3982.5|3981.5|3982|3981.5|3982.5|3981.5|3982|3981|421
1631181720000|2021-09-09 10:02:00|3981.5|3981|3981.5|3980.5|3981.5|3981|3981.5|3980|200
1631181730000|2021-09-09 10:02:10|3982|3981|3984|3983.5|3984.5|3983.5|3982|3980.5|2321
1631181740000|2021-09-09 10:02:20|3983.5|3983|3984.5|3983|3984.5|3983|3983.5|3983|306
1631181750000|2021-09-09 10:02:30|||||||||9
1631181770000|2021-09-09 10:02:50|3984|3983.5|3985|3984|3985|3984.5|3984|3983|1066
1631181780000|2021-09-09 10:03:00|3985.5|3984.5|3984.5|3983.5|3985.5|3984.5|3984|3983|429
1631181790000|2021-09-09 10:03:10|3985|3983|3984|3983|3985|3983.5|3983.5|3983|427
1631181820000|2021-09-09 10:03:40|3984.5|3983.5|3984.5|3984|3984.5|3984|3984|3983|194
1631181830000|2021-09-09 10:03:50|3984|3983.5|3984|3983.5|3984.5|3984|3984|3983.5|1354
1631181840000|2021-09-09 10:04:00|3984.5|3984|3985|3984|3985|3984|3984.5|3984|355
1631181850000|2021-09-09 10:04:10|3985.5|3984.5|3986.5|3985.5|3986.5|3986|3985.5|3984.5|1434
1631181860000|2021-09-09 10:04:20|3986|3985|3986|3985|3986|3985.5|3985.5|3984.5|718
1631181870000|2021-09-09 10:04:30|3986.5|3984.5|3987|3985.5|3987|3986|3986|3984.5|428
1631181880000|2021-09-09 10:04:40|3987.5|3986|3987|3986|3987.5|3986.5|3987|3986|60
1631181890000|2021-09-09 10:04:50|3986.5|3985.5|3986|3985|3986.5|3985.5|3985.5|3985|793
1631181900000|2021-09-09 10:05:00|3985.5|3984.5|3985|3984|3985.5|3984.5|3985|3984|1604
1631181920000|2021-09-09 10:05:20|3985.5|3984.5|3985.5|3984.5|3986|3985|3985|3984.5|297
1631181940000|2021-09-09 10:05:40|3985|3984|3985|3983.5|3985|3984|3985|3983.5|0
1631181970000|2021-09-09 10:06:10|3984.5|3983|3983.5|3983|3984.5|3983|3983.5|3982.5|857
1631181980000|2021-09-09 10:06:20|||||||||210
1631181990000|2021-09-09 10:06:30|3983|3982.5|3984|3983|3984|3983|3983|3982.5|464
1631182000000|2021-09-09 10:06:40|||||||||41
1631182010000|2021-09-09 10:06:50|3983.5|3982.5|3983|3981.5|3983.5|3982.5|3982|3981.5|899
1631182020000|2021-09-09 10:07:00|3982.5|3981|3982|3981|3982.5|3981.5|3982|3981|0
1631182030000|2021-09-09 10:07:10||3980.5||3980.5||3981||3980.5|0
1631182040000|2021-09-09 10:07:20|3981.5|3981|3982|3981|3982.5|3981.5|3981|3981|179
1631182050000|2021-09-09 10:07:30|3981.5|3980.5|3981|3980.5|3981.5|3980.5|3981|3980.5|331
1631182060000|2021-09-09 10:07:40|3981.5||3981.5||3981.5||3981.5||524
1631182070000|2021-09-09 10:07:50|3982|3981|3982|3981|3982|3981|3982|3980.5|0
1631182080000|2021-09-09 10:08:00|3981.5|3980.5|3982|3981.5|3982|3981.5|3981.5|3980.5|977
1631182090000|2021-09-09 10:08:10|3981.5|3981|3981|3980.5|3982|3981|3981|3980.5|1211
1631182100000|2021-09-09 10:08:20|3981.5|3980|3981|3980|3981.5|3980.5|3980.5|3980|2208
1631182110000|2021-09-09 10:08:30|3980.5||3981.5||3981.5||3980.5||365
1631182120000|2021-09-09 10:08:40|3981||3981||3981.5||3981||0
1631182140000|2021-09-09 10:09:00|3981.5|3980.5|3981.5|3980.5|3981.5|3980.5|3981|3980.5|63
1631182150000|2021-09-09 10:09:10||3981||3981||3981||3981|0
1631182160000|2021-09-09 10:09:20|3981|3980.5|3981.5|3980|3981.5|3980.5|3981|3980|457
1631182180000|2021-09-09 10:09:40|3982|3980.5|3981|3980.5|3982|3981|3980.5|3980|1190
1631182190000|2021-09-09 10:09:50|3981.5|3981|3981|3980.5|3981.5|3981|3981|3980.5|348
1631182200000|2021-09-09 10:10:00|3981.5||3981.5||3981.5||3981||1103
1631182210000|2021-09-09 10:10:10||3981||3980.5||3981||3980.5|153
1631182220000|2021-09-09 10:10:20|3981||3981.5||3981.5||3981||305
1631182230000|2021-09-09 10:10:30|||||||||82
1631182240000|2021-09-09 10:10:40|3981|3980|3979|3978.5|3981.5|3980|3979|3978|1729
1631182250000|2021-09-09 10:10:50|3978.5|3978|3978|3977|3979|3978|3978|3977|76
1631182260000|2021-09-09 10:11:00||3976.5||3977||3977||3976.5|0
1631182280000|2021-09-09 10:11:20|3978.5|3977.5|3979|3978.5|3979|3978.5|3978|3977.5|1357
1631182290000|2021-09-09 10:11:30|3979.5|3979|3979.5|3979|3979.5|3979|3979.5|3979|200
1631182300000|2021-09-09 10:11:40|3979|3978.5|3979|3978|3979|3978.5|3978.5|3978|303
1631182320000|2021-09-09 10:12:00|3978.5||3979||3979||3978.5||725
1631182350000|2021-09-09 10:12:30|3978.5|3978.5|3978.5|3978|3978.5|3978.5|3978.5|3978|154
1631182360000|2021-09-09 10:12:40|3978|3977.5|3978.5|3977.5|3978.5|3977.5|3978|3977.5|73
1631182370000|2021-09-09 10:12:50|3978|3977|3977|3976.5|3978|3977|3976.5|3976|915
1631182380000|2021-09-09 10:13:00||3976||3976||3976||3976|155
1631182390000|2021-09-09 10:13:10|3976.5|3976.5|3977.5|3977|3977.5|3977|3976.5|3976|4161
1631182400000|2021-09-09 10:13:20|3977|3976.5|3977|3976|3977|3976.5|3977|3976|17
1631182420000|2021-09-09 10:13:40|3977.5|3976.5|3977.5|3976.5|3977.5|3977|3977.5|3976.5|204
1631182430000|2021-09-09 10:13:50|||||||||253
1631182450000|2021-09-09 10:14:10|3978|3977|3978.5|3977.5|3978.5|3978|3978|3977|2198
1631182460000|2021-09-09 10:14:20|3978|3977|3977.5|3976.5|3978.5|3977|3977|3976.5|518
1631182470000|2021-09-09 10:14:30||3977||3976.5||3977||3976.5|97
1631182480000|2021-09-09 10:14:40|3977|3976|3977|3976.5|3977|3976.5|3976.5|3976|1584
1631182490000|2021-09-09 10:14:50|3976.5|3976|3976.5|3976|3976.5|3976|3976.5|3975.5|100
1631182500000|2021-09-09 10:15:00|||||||||354
1631182510000|2021-09-09 10:15:10|3977|3976.5|3977|3976.5|3977|3976.5|3977|3976|696
1631182520000|2021-09-09 10:15:20|||||||||31
1631182530000|2021-09-09 10:15:30|3977.5|3977|3978|3977.5|3978|3977.5|3977.5|3976.5|836
1631182540000|2021-09-09 10:15:40|3978.5|3978|3979|3978.5|3979|3978.5|3978.5|3978|528
1631182550000|2021-09-09 10:15:50|||||||||117
1631182560000|2021-09-09 10:16:00|3978.5|3978|3978.5|3977.5|3978.5|3978|3978.5|3977.5|214
1631182580000|2021-09-09 10:16:20|3978|3978|3978.5|3977.5|3978.5|3978|3978|3977.5|1539
1631182600000|2021-09-09 10:16:40|3979||3979||3979||3979||83
1631182610000|2021-09-09 10:16:50|3979.5|3978|3979.5|3978.5|3979.5|3979|3979|3978|519
1631182650000|2021-09-09 10:17:30|3979|3978|3978.5|3978|3979|3978|3978.5|3978|1011
1631182660000|2021-09-09 10:17:40|3979|3978.5|3979|3978|3979|3978.5|3979|3978|344
1631182670000|2021-09-09 10:17:50|3979.5|3978.5|3980|3979|3980|3979.5|3979.5|3978.5|1256
1631182680000|2021-09-09 10:18:00||3979.5||3979||3979.5||3979|131
1631182710000|2021-09-09 10:18:30|3980.5|3979.5|3980|3979|3980.5|3980|3979.5|3979|1291
1631182720000|2021-09-09 10:18:40|3979.5|3978.5|3980.5|3980|3980.5|3980|3979|3978.5|1665
1631182730000|2021-09-09 10:18:50|3980|3979.5|3980|3979|3980.5|3979.5|3979.5|3978.5|799
1631182740000|2021-09-09 10:19:00|3979.5||3979.5||3979.5||3979.5||146
1631182750000|2021-09-09 10:19:10|3979|3978.5|3979|3978|3979|3978.5|3979|3978|214
1631182760000|2021-09-09 10:19:20|3978.5||3978.5||3978.5||3978.5||144
1631182770000|2021-09-09 10:19:30|||||||||171
1631182780000|2021-09-09 10:19:40|3979|3978.5|3979.5|3979|3979.5|3979|3979|3978.5|1075
1631182790000|2021-09-09 10:19:50|3980|3979.5|3980|3979|3980|3979.5|3980|3979|101
1631182820000|2021-09-09 10:20:20|3980.5|3979.5|3980.5|3980|3980.5|3980|3980|3979.5|1262
1631182830000|2021-09-09 10:20:30|3981|3980.5|3981|3980.5|3981|3980.5|3981|3980.5|348
1631182840000|2021-09-09 10:20:40|3981.5|3981|3981.5|3980.5|3982|3981|3981.5|3980.5|90
1631182850000|2021-09-09 10:20:50|3982|3981|3981.5|3980.5|3982|3981|3981.5|3980.5|0
1631182860000|2021-09-09 10:21:00|||||||||78
1631182870000|2021-09-09 10:21:10|3982|3981|3982|3981|3982.5|3982|3981.5|3980.5|831
1631182880000|2021-09-09 10:21:20|3981.5|3980.5|3982|3981|3982|3981|3981|3980.5|197
1631182890000|2021-09-09 10:21:30|3981.5|3980.5|3981.5|3980.5|3981.5|3980.5|3981|3980.5|392
1631182900000|2021-09-09 10:21:40|3981||3981||3981||3981||30
1631182910000|2021-09-09 10:21:50|3980.5|3980|3981|3980.5|3981|3980.5|3980|3979|2063
1631182920000|2021-09-09 10:22:00|3980.5|3980|3981|3980|3981|3980.5|3980.5|3980|548
1631182930000|2021-09-09 10:22:10|3980.5|3979.5|3981|3980|3981|3980|3980|3979.5|454
1631182950000|2021-09-09 10:22:30|3980.5|3979.5|3980.5|3979.5|3980.5|3979.5|3980|3979.5|135
1631182960000|2021-09-09 10:22:40|3980|3979|3979.5|3978.5|3980|3979|3979.5|3978|759
1631182970000|2021-09-09 10:22:50|3979|3978|3978.5|3977.5|3979|3978|3978.5|3977.5|194
1631182990000|2021-09-09 10:23:10|3978||3978.5||3978.5||3978||0
1631183000000|2021-09-09 10:23:20|3978||3978||3978||3978||8
1631183010000|2021-09-09 10:23:30|3977.5|3977|3977.5|3977|3977.5|3977|3977.5|3977|526
1631183020000|2021-09-09 10:23:40|3978|3977.5|3978.5|3977.5|3978.5|3978|3977.5|3977|1625
1631183040000|2021-09-09 10:24:00|3978|3977|3977.5|3977|3978|3977|3977.5|3977|561
1631183050000|2021-09-09 10:24:10|3978|3976.5|3978.5|3977.5|3978.5|3978|3978|3976.5|1879
1631183060000|2021-09-09 10:24:20|3978||3978||3978||3978||41
1631183070000|2021-09-09 10:24:30|||||||||365
1631183080000|2021-09-09 10:24:40|||||||||62
1631183090000|2021-09-09 10:24:50|3978.5|3978|3978.5|3978|3978.5|3978|3978|3977.5|397
1631183100000|2021-09-09 10:25:00|3978|3977.5|3978.5|3977.5|3978.5|3978|3978|3977.5|306
1631183120000|2021-09-09 10:25:20|||||||||925
1631183150000|2021-09-09 10:25:50|3978|3978|3979|3978.5|3979|3978.5|3978|3978|2589
1631183160000|2021-09-09 10:26:00|3978.5|3978|3978.5|3978|3979|3978|3978.5|3978|883
1631183170000|2021-09-09 10:26:10||3977.5||3977.5||3977.5||3977.5|182
1631183190000|2021-09-09 10:26:30|3978|3978|3978.5|3977.5|3978.5|3978|3978|3977.5|804
1631183210000|2021-09-09 10:26:50|3978||3978||3978.5||3978||544
1631183220000|2021-09-09 10:27:00|3978.5|3977|3978|3977.5|3978.5|3978|3978|3977|1639
1631183240000|2021-09-09 10:27:20|3978.5|3978|3978.5|3977.5|3978.5|3978|3978|3977.5|786
1631183250000|2021-09-09 10:27:30|3978||3978||3978||3978||122
1631183260000|2021-09-09 10:27:40|3978.5|3978|3978.5|3978|3978.5|3978|3978.5|3977.5|100
1631183280000|2021-09-09 10:28:00|3979|3978.5|3979|3978.5|3979|3978.5|3978.5|3978|1728
1631183290000|2021-09-09 10:28:10||3978||3978.5||3978.5||3978|42
1631183300000|2021-09-09 10:28:20|3978.5|3978|3979|3978|3979|3978.5|3978.5|3978|714
1631183310000|2021-09-09 10:28:30|3979.5|3978.5|3979.5|3978.5|3979.5|3979|3979.5|3978.5|830
1631183320000|2021-09-09 10:28:40|3979||3979.5||3979.5||3979||107
1631183330000|2021-09-09 10:28:50||3979||3979||3979||3979|571
1631183350000|2021-09-09 10:29:10|3979|3978.5|3979.5|3978.5|3979.5|3979|3979|3978.5|1198
1631183380000|2021-09-09 10:29:40|3980|3979|3980|3979|3980|3979|3980|3979|507
1631183390000|2021-09-09 10:29:50|3979.5|3978.5|3980|3979|3980|3979|3979.5|3978.5|0
1631183400000|2021-09-09 10:30:00|3980.5|3979.5|3980.5|3980|3980.5|3980|3980.5|3979.5|1046
1631183410000|2021-09-09 10:30:10|3981|3980.5|3981|3980.5|3981.5|3980.5|3981|3980.5|604
1631183420000|2021-09-09 10:30:20|||||||||158
1631183430000|2021-09-09 10:30:30|3981.5||3981.5||3981.5||3981.5||168
1631183440000|2021-09-09 10:30:40|3982|3981|3982.5|3981.5|3982.5|3981.5|3982|3981|727
1631183450000|2021-09-09 10:30:50||3982||3981.5||3982||3981.5|37
1631183480000|2021-09-09 10:31:20|||||||||81
1631183500000|2021-09-09 10:31:40|3982|3981|3982|3981.5|3982.5|3981.5|3981.5|3981|3351
1631183510000|2021-09-09 10:31:50|3981.5|3981|3981|3980|3981.5|3981|3981|3980|372
1631183520000|2021-09-09 10:32:00|3981.5|3980.5|3981.5|3981|3981.5|3981|3981.5|3980|433
1631183530000|2021-09-09 10:32:10|3981|3980.5|3981.5|3980.5|3981.5|3980.5|3981|3980.5|219
1631183540000|2021-09-09 10:32:20||3980||3980||3980.5||3980|188
1631183550000|2021-09-09 10:32:30|3981||3980.5||3981||3980.5||100
1631183560000|2021-09-09 10:32:40|||||||||51
1631183590000|2021-09-09 10:33:10|3981|3980.5|3980.5|3980|3981|3980.5|3980.5|3980|463
1631183600000|2021-09-09 10:33:20|3980|3979.5|3979.5|3978.5|3980|3979.5|3979.5|3978.5|1782
1631183610000|2021-09-09 10:33:30|3980|3979|3980|3979.5|3980|3979.5|3980|3979|210
1631183620000|2021-09-09 10:33:40||3979||3978.5||3979||3978.5|57
1631183630000|2021-09-09 10:33:50||3979||3979||3979||3979|0
1631183650000|2021-09-09 10:34:10|3979.5||3980||3980||3979.5||0
1631183660000|2021-09-09 10:34:20|3979.5||3980||3980||3979.5||307
1631183670000|2021-09-09 10:34:30||3979.5||3979.5||3979.5||3979.5|0
1631183680000|2021-09-09 10:34:40|3980.5|3980|3981.5|3980.5|3981.5|3980.5|3980|3980|1600
1631183710000|2021-09-09 10:35:10|3981|3980|3980.5|3980|3981|3980.5|3980.5|3980|1377
1631183720000|2021-09-09 10:35:20|||||||||50
1631183730000|2021-09-09 10:35:30||3979.5||3979.5||3980||3979.5|614
1631183740000|2021-09-09 10:35:40|3980||3980||3980||3980||0
1631183750000|2021-09-09 10:35:50|||||||||59
1631183770000|2021-09-09 10:36:10|3980.5|3980|3980|3979.5|3980.5|3980|3980|3979.5|1237
1631183780000|2021-09-09 10:36:20|3980.5||3980.5||3980.5||3980.5||0
1631183790000|2021-09-09 10:36:30|||||||||12
1631183800000|2021-09-09 10:36:40|3980||3980||3980.5||3980||808
1631183810000|2021-09-09 10:36:50|||||||||20
1631183840000|2021-09-09 10:37:20|||||||||500
1631183860000|2021-09-09 10:37:40|3980.5|3980|3980.5|3980|3980.5|3980|3980|3979.5|1080
1631183880000|2021-09-09 10:38:00|3980|3979.5|3980|3979.5|3980.5|3980|3980|3979.5|1878
1631183890000|2021-09-09 10:38:10|3979.5|3979|3979.5|3978.5|3979.5|3979|3979.5|3978.5|936
1631183900000|2021-09-09 10:38:20|3979||3979||3979||3979||0
1631183910000|2021-09-09 10:38:30|3978.5|3978|3978|3977.5|3979|3978.5|3977.5|3977|703
1631183920000|2021-09-09 10:38:40|3977.5|3977|3977.5|3977|3977.5|3977|3977.5|3976.5|505
1631183930000|2021-09-09 10:38:50|3977|3976.5|3977.5|3977|3977.5|3977|3977|3976.5|1000
1631183940000|2021-09-09 10:39:00|3978|3977.5|3978.5|3978|3978.5|3978|3978|3977.5|1362
1631183950000|2021-09-09 10:39:10|||||||||534
1631183960000|2021-09-09 10:39:20|3979|3978.5|3980|3979|3980|3979.5|3979|3978.5|2694
1631183970000|2021-09-09 10:39:30|||||||||49
1631183980000|2021-09-09 10:39:40|||||||||25
1631183990000|2021-09-09 10:39:50||3979.5||3979.5||3979.5||3979.5|270
1631184000000|2021-09-09 10:40:00|3979.5|3979|3980|3979|3980|3979|3979.5|3979|218
1631184010000|2021-09-09 10:40:10||3979.5||3979.5||3979.5||3979.5|0
1631184020000|2021-09-09 10:40:20|3979.5|3979|3980|3979|3980|3979.5|3979.5|3979|646
1631184030000|2021-09-09 10:40:30|3979.5|3979.5|3979.5|3979|3979.5|3979.5|3979.5|3979|200
1631184040000|2021-09-09 10:40:40|||||||||24
1631184050000|2021-09-09 10:40:50|||||||||16
1631184080000|2021-09-09 10:41:20|3980|3979.5|3979.5|3979|3980|3979.5|3979.5|3979|699
1631184090000|2021-09-09 10:41:30|3980|3979.5|3979.5|3979|3980|3979.5|3979.5|3979|548
1631184100000|2021-09-09 10:41:40|3980||3980||3980||3980||1
1631184120000|2021-09-09 10:42:00|||||||||49
1631184170000|2021-09-09 10:42:50|||||||||203
1631184180000|2021-09-09 10:43:00|||||||||77
1631184210000|2021-09-09 10:43:30|3979.5|3978.5|3978|3977.5|3980|3978.5|3978|3977.5|3092
1631184220000|2021-09-09 10:43:40|3978.5|3978|3978.5|3978|3978.5|3978|3978.5|3977.5|616
1631184230000|2021-09-09 10:43:50|3979|3978.5|3979.5|3978.5|3979.5|3979|3979|3978|1825
1631184250000|2021-09-09 10:44:10|3979||3979||3979||3979||173
1631184260000|2021-09-09 10:44:20|||||||||36
1631184270000|2021-09-09 10:44:30|||||||||1740
1631184280000|2021-09-09 10:44:40|||||||||113
1631184290000|2021-09-09 10:44:50|3978.5|3978|3978.5|3978|3979|3978.5|3978.5|3978|1042
1631184310000|2021-09-09 10:45:10|3978|3977.5|3977|3976.5|3978|3977.5|3977|3976.5|1001
1631184320000|2021-09-09 10:45:20|||||||||100
1631184330000|2021-09-09 10:45:30|||||||||12
1631184370000|2021-09-09 10:46:10|3977.5|3977|3977.5|3977|3977.5|3977|3977.5|3976.5|489
1631184380000|2021-09-09 10:46:20|3977|3976.5|3977.5|3976.5|3977.5|3977|3977|3976.5|419
1631184390000|2021-09-09 10:46:30|3977|3976|3976.5|3976|3977.5|3976|3976.5|3976|1893
1631184410000|2021-09-09 10:46:50|||||||||139
1631184450000|2021-09-09 10:47:30|3977|3976.5|3978|3977.5|3978|3977.5|3977|3976.5|2062
1631184460000|2021-09-09 10:47:40|3977.5|3977|3977.5|3977|3977.5|3977|3977.5|3977|108
1631184470000|2021-09-09 10:47:50|3977|3976.5|3977|3976|3977.5|3976.5|3976.5|3976|1430
1631184480000|2021-09-09 10:48:00|3976.5||3976.5||3977||3976.5||1
1631184500000|2021-09-09 10:48:20|||||||||153
1631184510000|2021-09-09 10:48:30|3976|3975.5|3976|3975|3976|3975.5|3975.5|3974.5|813
1631184530000|2021-09-09 10:48:50|3976.5|3975.5|3976.5|3976|3977|3976|3976.5|3975|1371
1631184540000|2021-09-09 10:49:00|3977|3975.5|3976.5|3976|3977|3976|3976|3975.5|667
1631184550000|2021-09-09 10:49:10|||||||||200
1631184560000|2021-09-09 10:49:20|3976|3975.5|3977|3976|3977|3976.5|3976|3975.5|762
1631184580000|2021-09-09 10:49:40||3976.5||3976||3976.5||3976|22
1631184590000|2021-09-09 10:49:50|||||||||119
1631184610000|2021-09-09 10:50:10|3976.5|3976.5|3976.5|3976|3977|3976.5|3976.5|3976|1729
1631184630000|2021-09-09 10:50:30|3976|3975.5|3976|3975|3976|3975.5|3976|3975|2305
1631184640000|2021-09-09 10:50:40|3975.5|3974.5|3974.5|3974|3975.5|3974.5|3974.5|3974|1645
1631184650000|2021-09-09 10:50:50|||||||||100
1631184670000|2021-09-09 10:51:10|3975|3974.5|3975|3974.5|3975|3974.5|3975|3974.5|2114
1631184680000|2021-09-09 10:51:20|||||||||59
1631184690000|2021-09-09 10:51:30|3975.5|3975|3976|3975.5|3976|3975.5|3975|3974.5|3592
1631184700000|2021-09-09 10:51:40|3975.5|3975|3976|3975|3976|3975|3975.5|3974.5|514
1631184720000|2021-09-09 10:52:00||3975.5||3975||3975.5||3975|45
1631184730000|2021-09-09 10:52:10||3975.5||3975.5||3975.5||3975.5|283
1631184740000|2021-09-09 10:52:20|3976.5|3976|3976.5|3975.5|3976.5|3976|3976|3975.5|984
1631184750000|2021-09-09 10:52:30|3976|3975|3976|3975|3976|3975|3975.5|3975|1462
1631184790000|2021-09-09 10:53:10|3976.5|3975.5|3976.5|3976|3977|3976.5|3976|3975.5|4142
1631184800000|2021-09-09 10:53:20|3976|3975.5|3976|3975.5|3976|3975.5|3976|3975.5|2030
1631184810000|2021-09-09 10:53:30|3976.5|3975|3976|3975.5|3976.5|3976|3976|3975|710
1631184820000|2021-09-09 10:53:40|3976.5|3976|3976|3975.5|3976.5|3976|3976|3975.5|768
1631184860000|2021-09-09 10:54:20|3975.5|3975|3976|3975.5|3976|3975.5|3975.5|3975|637
1631184870000|2021-09-09 10:54:30|3975.5|3975|3975|3974|3975.5|3975|3975|3974|2070
1631184880000|2021-09-09 10:54:40|||||||||8
1631184890000|2021-09-09 10:54:50|3974.5|3973.5|3974.5|3973.5|3975|3973.5|3974|3973|2908
1631184900000|2021-09-09 10:55:00|3975|3974|3975|3974.5|3975|3974.5|3975|3974|2376
1631184910000|2021-09-09 10:55:10||3974||3974||3974||3974|0
1631184930000|2021-09-09 10:55:30|||||||||1036
1631184940000|2021-09-09 10:55:40|3974.5|3973.5|3974|3973|3975|3973.5|3973.5|3973|2287
1631184970000|2021-09-09 10:56:10|3973.5|3972.5|3973.5|3973|3973.5|3973|3973|3972|1683
1631184990000|2021-09-09 10:56:30|3974|3973.5|3974|3973.5|3974|3973.5|3974|3973.5|1164
1631185000000|2021-09-09 10:56:40|||||||||124
1631185010000|2021-09-09 10:56:50|3974.5|3974|3974|3973.5|3974.5|3974|3973.5|3973|1309
1631185020000|2021-09-09 10:57:00|3974.5||3974||3974.5||3974||25
1631185030000|2021-09-09 10:57:10|3974.5|3974|3974.5|3973.5|3974.5|3974|3974|3973.5|527
1631185040000|2021-09-09 10:57:20|||||||||300
1631185050000|2021-09-09 10:57:30|3975|3974|3974.5|3974|3975|3974.5|3974.5|3974|255
1631185070000|2021-09-09 10:57:50|3975|3974.5|3975|3974.5|3975.5|3975|3975|3974.5|886
1631185080000|2021-09-09 10:58:00|3975.5|3975|3975.5|3975|3975.5|3975|3975.5|3975|202
1631185090000|2021-09-09 10:58:10|3975|3974.5|3975.5|3974.5|3975.5|3974.5|3975|3974.5|280
1631185110000|2021-09-09 10:58:30|3976|3975|3976|3975.5|3976|3975.5|3976|3975|594
1631185130000|2021-09-09 10:58:50|3976.5|3976|3977|3976|3977|3976|3976|3976|389
1631185140000|2021-09-09 10:59:00|3976.5|3976.5|3976.5|3976|3977|3976.5|3976.5|3976|624
1631185150000|2021-09-09 10:59:10|3977|3976.5|3977|3976|3977|3976.5|3977|3976|144
1631185160000|2021-09-09 10:59:20|||||||||49
1631185190000|2021-09-09 10:59:50|3977.5|3976.5|3977.5|3976.5|3977.5|3977|3977|3976.5|448
1631185200000|2021-09-09 11:00:00|3978|3977|3978|3977|3978|3977.5|3977.5|3977|2060
1631185210000|2021-09-09 11:00:10|3977.5|3977.5|3978.5|3977.5|3978.5|3978|3977.5|3977|982
1631185220000|2021-09-09 11:00:20|3979|3978|3979|3978|3979|3978|3979|3978|0
1631185230000|2021-09-09 11:00:30|||||||||23
1631185240000|2021-09-09 11:00:40|||||||||366
1631185250000|2021-09-09 11:00:50|3978.5|3978.5|3980|3979|3980|3979|3978.5|3978|1373
1631185260000|2021-09-09 11:01:00|||||||||47
1631185270000|2021-09-09 11:01:10|3979.5|3978.5|3979|3978|3979.5|3978.5|3979|3978|2810
1631185280000|2021-09-09 11:01:20|3979.5|3978.5|3980|3979.5|3980|3979.5|3979.5|3978|1919
1631185300000|2021-09-09 11:01:40|3980.5||3980.5||3980.5||3980.5||78
1631185310000|2021-09-09 11:01:50||3980||3980||3980||3980|523
1631185320000|2021-09-09 11:02:00|3980|3979.5|3980.5|3979.5|3980.5|3980|3980|3979.5|3825
1631185330000|2021-09-09 11:02:10|3980|3980|3980.5|3980|3980.5|3980|3980|3980|1168
1631185340000|2021-09-09 11:02:20|3981|3979.5|3980.5|3979.5|3981|3979.5|3980.5|3979.5|185
1631185380000|2021-09-09 11:03:00|3980||3980||3980||3980||289
1631185400000|2021-09-09 11:03:20|3980.5||3980||3980.5||3980||1438
1631185410000|2021-09-09 11:03:30|3980.5|3980|3980.5|3979.5|3980.5|3980|3980|3979.5|1339
1631185420000|2021-09-09 11:03:40|3980|3980|3980.5|3979.5|3980.5|3980|3980|3979.5|273
1631185430000|2021-09-09 11:03:50||3980||3979.5||3980||3979.5|23
1631185450000|2021-09-09 11:04:10|3980|3979|3979|3978|3980.5|3979|3978.5|3977.5|3096
1631185470000|2021-09-09 11:04:30|3979.5|3978.5|3980|3979.5|3980|3979.5|3979|3978.5|541
1631185480000|2021-09-09 11:04:40|3980.5||3980.5||3980.5||3980.5||0
1631185500000|2021-09-09 11:05:00|3981|3980|3981.5|3980.5|3981.5|3980.5|3981|3980|833
1631185510000|2021-09-09 11:05:10|3981|3981|3982|3981|3982|3981|3981|3981|139
1631185520000|2021-09-09 11:05:20|3982.5|3981.5|3982.5|3981.5|3982.5|3981.5|3982.5|3981.5|369
1631185530000|2021-09-09 11:05:30|3982|3982|3982.5|3981.5|3982.5|3982|3982|3981.5|210
1631185540000|2021-09-09 11:05:40|3982||3982.5||3982.5||3982||199
1631185550000|2021-09-09 11:05:50|3982|3982|3982.5|3982|3982.5|3982|3982|3982|500
1631185560000|2021-09-09 11:06:00|3982|3981.5|3982|3981.5|3982|3981.5|3982|3981.5|1214
1631185570000|2021-09-09 11:06:10|||||||||30
1631185580000|2021-09-09 11:06:20|3982.5|3982|3982.5|3981.5|3982.5|3982|3982.5|3981.5|349
1631185590000|2021-09-09 11:06:30||3982||3982||3982||3982|0
1631185600000|2021-09-09 11:06:40|3983|3982.5|3983.5|3982.5|3984|3982.5|3983|3982.5|460
1631185620000|2021-09-09 11:07:00|3984|3983|3984|3983.5|3984|3983.5|3984|3983|224
1631185640000|2021-09-09 11:07:20|||||||||1228
1631185650000|2021-09-09 11:07:30|3984.5|3983|3982.5|3981.5|3984.5|3983|3982|3981.5|4053
1631185660000|2021-09-09 11:07:40|3982||3982.5||3982.5||3982||0
1631185670000|2021-09-09 11:07:50|3982|3981|3982.5|3981.5|3982.5|3981.5|3981.5|3981|491
1631185680000|2021-09-09 11:08:00|3982|3981|3982.5|3981.5|3982.5|3981.5|3981.5|3980.5|178
1631185690000|2021-09-09 11:08:10|||||||||150
1631185700000|2021-09-09 11:08:20||3982||3982||3982||3982|213
1631185710000|2021-09-09 11:08:30|3982|3981.5|3982.5|3981.5|3982.5|3981.5|3982|3981.5|72
1631185720000|2021-09-09 11:08:40|3982|3981|3981.5|3981|3982|3981|3981.5|3981|663
1631185730000|2021-09-09 11:08:50|3982||3981.5||3982||3981.5||1328
1631185750000|2021-09-09 11:09:10|3982|3981.5|3982.5|3981.5|3982.5|3981.5|3982|3981.5|278
1631185760000|2021-09-09 11:09:20||3982||3981.5||3982||3981.5|88
1631185770000|2021-09-09 11:09:30|3983|3982|3983.5|3982|3983.5|3982|3983|3982|327
1631185790000|2021-09-09 11:09:50||3982.5||3982.5||3982.5||3982.5|0
1631185800000|2021-09-09 11:10:00||3983||3982.5||3983||3982.5|341
1631185810000|2021-09-09 11:10:10|3983||3983||3983||3983||0
1631185820000|2021-09-09 11:10:20|3983.5|3983|3983|3982.5|3983.5|3983|3983|3982.5|1212
1631185840000|2021-09-09 11:10:40|3983.5|3983|3985|3983.5|3985|3984|3983.5|3983|569
1631185850000|2021-09-09 11:10:50|3984.5||3985||3985||3984.5||0
1631185860000|2021-09-09 11:11:00|3984.5||3985||3985||3984.5||0
1631185890000|2021-09-09 11:11:30|3984.5||3984.5||3984.5||3984||0
1631185940000|2021-09-09 11:12:20|3984||3984.5||3984.5||3984||178
1631185950000|2021-09-09 11:12:30|3984||3984||3984||3984||0
1631185960000|2021-09-09 11:12:40|3984.5|3984|3984.5|3984|3985|3984|3984.5|3983.5|200
1631185970000|2021-09-09 11:12:50|3985|3984.5|3985|3984.5|3985.5|3984.5|3985|3984.5|522
1631185980000|2021-09-09 11:13:00|3984.5|3984|3985|3984|3985|3984.5|3984.5|3984|2182
1631185990000|2021-09-09 11:13:10|3984.5||3985||3985||3984.5||571
1631186060000|2021-09-09 11:14:20|3984.5|3983.5|3982|3981.5|3984.5|3983.5|3982|3981.5|2377
1631186070000|2021-09-09 11:14:30|3981.5|3981|3981|3980.5|3981.5|3981|3981|3980.5|487
1631186080000|2021-09-09 11:14:40|3981.5|3981|3981.5|3981|3981.5|3981|3981|3980.5|504
1631186090000|2021-09-09 11:14:50|||||||||100
1631186100000|2021-09-09 11:15:00|3981|3980.5|3982|3981.5|3982|3981.5|3981|3980.5|193
1631186120000|2021-09-09 11:15:20|3982.5|3982|3983|3982|3983|3982|3982.5|3982|77
1631186130000|2021-09-09 11:15:30||3982.5||3982.5||3982.5||3982.5|0
1631186140000|2021-09-09 11:15:40|||||||||119
1631186150000|2021-09-09 11:15:50|3982.5|3982|3983|3982|3983|3982.5|3982.5|3982|1203
1631186230000|2021-09-09 11:17:10|3983.5|3982.5|3983.5|3983|3983.5|3983|3983.5|3982.5|661
1631186240000|2021-09-09 11:17:20||3982.5||3982.5||3983||3982.5|435
1631186250000|2021-09-09 11:17:30|3984|3983|3984|3983.5|3984|3983.5|3984|3983|193
1631186260000|2021-09-09 11:17:40|3984.5|3984|3985.5|3985|3985.5|3985|3984.5|3984|307
1631186270000|2021-09-09 11:17:50|3986|3984.5|3986|3984.5|3986|3984.5|3986|3984.5|182
1631186280000|2021-09-09 11:18:00|3985.5|3985|3985|3984.5|3986|3985|3985|3984.5|476
1631186290000|2021-09-09 11:18:10|3985.5||3985.5||3985.5||3985.5||0
1631186310000|2021-09-09 11:18:30|3985||3985||3985||3985||100
1631186320000|2021-09-09 11:18:40|||||||||45
1631186330000|2021-09-09 11:18:50|3984.5|3984|3984.5|3984|3985|3984|3984.5|3983.5|1741
1631186340000|2021-09-09 11:19:00|||||||||174
1631186370000|2021-09-09 11:19:30|3985|3984.5|3985|3984|3985|3984.5|3985|3984|494
1631186400000|2021-09-09 11:20:00|||||||||96105
1631186440000|2021-09-09 11:20:40|3984.5|3983.5|3984.5|3983|3985|3984|3984|3983|2197
1631186470000|2021-09-09 11:21:10|3984||3984.5||3984.5||3984||0
1631186480000|2021-09-09 11:21:20|3984||3984||3984||3984||0
1631186500000|2021-09-09 11:21:40|3984.5||3984.5||3984.5||3984||0
1631186510000|2021-09-09 11:21:50|3985|3983.5|3985|3984.5|3985.5|3985|3985|3983.5|785
1631186520000|2021-09-09 11:22:00|3985.5|3985|3985.5|3984.5|3985.5|3985|3985.5|3984.5|50
1631186530000|2021-09-09 11:22:10|||||||||53
1631186550000|2021-09-09 11:22:30||3985||3985||3985||3985|300
1631186560000|2021-09-09 11:22:40|3986|3985.5|3986|3985.5|3986|3985.5|3986|3985.5|1711
1631186570000|2021-09-09 11:22:50|||||||||192
1631186580000|2021-09-09 11:23:00|3985.5|3985|3985.5|3985|3985.5|3985|3985.5|3985|548
1631186590000|2021-09-09 11:23:10|3985|3984.5|3985|3984.5|3985.5|3984.5|3985|3984|2058
1631186600000|2021-09-09 11:23:20||3984||3984||3984||3984|61
1631186630000|2021-09-09 11:23:50|3984.5|3983.5|3984|3983|3984.5|3983.5|3984|3983|798
1631186640000|2021-09-09 11:24:00|3984.5|3983.5|3984.5|3984|3984.5|3984|3984.5|3983.5|107
1631186650000|2021-09-09 11:24:10|3984|3983.5|3983.5|3983|3984|3983.5|3983.5|3983|329
1631186670000|2021-09-09 11:24:30|||||||||130
1631186710000|2021-09-09 11:25:10|3983|3982.5|3983|3982|3983|3982.5|3982.5|3982|1494
1631186730000|2021-09-09 11:25:30|3982.5|3982.5|3983|3982|3983|3982.5|3982.5|3982|85
1631186740000|2021-09-09 11:25:40|3982.5|3982.5|3983|3982.5|3983|3982.5|3982.5|3982.5|344
1631186750000|2021-09-09 11:25:50|3983.5|3983|3983.5|3983|3983.5|3983|3983|3982.5|533
1631186760000|2021-09-09 11:26:00|3983|3982.5|3983.5|3982.5|3983.5|3982.5|3983|3982.5|273
1631186770000|2021-09-09 11:26:10|3983|3982|3983|3982|3983|3982.5|3983|3982|343
1631186850000|2021-09-09 11:27:30|3982.5||3983||3983||3982.5||970
1631186880000|2021-09-09 11:28:00|||||||||233
1631186890000|2021-09-09 11:28:10|3983.5|3982.5|3983.5|3983|3983.5|3983|3983.5|3982.5|528
1631186900000|2021-09-09 11:28:20||3982.5||3982.5||3982.5||3982.5|14
1631186930000|2021-09-09 11:28:50|3983|3983|3983.5|3982.5|3983.5|3983|3983|3982.5|290
1631186940000|2021-09-09 11:29:00|3983||3983||3983||3983||0
1631186950000|2021-09-09 11:29:10|3983.5|3983|3983.5|3983|3983.5|3983|3983.5|3983|0
1631186970000|2021-09-09 11:29:30|3984|3983.5|3984|3983|3984|3983.5|3983.5|3983|1932
1631186980000|2021-09-09 11:29:40|3983.5|3983.5|3984|3983|3984|3983.5|3983.5|3983|138
1631186990000|2021-09-09 11:29:50|||||||||540
1631187000000|2021-09-09 11:30:00|3983.5|3982.5|3983|3982.5|3984|3982.5|3983|3982.5|2232
1631187030000|2021-09-09 11:30:30|||||||||75
1631187100000|2021-09-09 11:31:40|3982.5|3982|3982.5|3982|3982.5|3982|3982.5|3982|1858
1631187110000|2021-09-09 11:31:50|3983|3982.5|3983|3982.5|3983|3982.5|3983|3982.5|332
1631187120000|2021-09-09 11:32:00|||||||||100
1631187130000|2021-09-09 11:32:10|3983.5|3983|3983.5|3983|3983.5|3983|3983|3983|773
1631187140000|2021-09-09 11:32:20|3984|3983.5|3983.5|3982.5|3984|3983.5|3983.5|3982.5|551
1631187150000|2021-09-09 11:32:30|||||||||294
1631187160000|2021-09-09 11:32:40|||||||||1
1631187180000|2021-09-09 11:33:00|||||||||100
1631187220000|2021-09-09 11:33:40|3984|3983|3984|3983.5|3984|3983.5|3984|3983|268
1631187230000|2021-09-09 11:33:50|3984.5|3984|3985|3984|3985|3984|3984.5|3983.5|1027
1631187250000|2021-09-09 11:34:10|3985.5|3984.5|3986|3985|3986|3985|3985.5|3984.5|1494
1631187260000|2021-09-09 11:34:20||3985.5||3985.5||3985.5||3985.5|207
1631187270000|2021-09-09 11:34:30|3986.5|3986|3987|3986|3987|3986|3986.5|3986|23
1631187280000|2021-09-09 11:34:40|3986.5||3987||3987||3986.5||509
1631187300000|2021-09-09 11:35:00|3987.5|3986.5|3987|3986|3987.5|3986.5|3987|3986|50
1631187320000|2021-09-09 11:35:20|||||||||272
1631187330000|2021-09-09 11:35:30||3986.5||3986.5||3986.5||3986|175
1631187340000|2021-09-09 11:35:40|3986.5|3986|3987|3986|3987|3986|3986.5|3986|807
1631187350000|2021-09-09 11:35:50|3986.5||3986.5||3986.5||3986.5||1353
1631187360000|2021-09-09 11:36:00|3986|3985.5|3986|3985.5|3986|3985.5|3986|3985.5|926
1631187370000|2021-09-09 11:36:10|||||||||252
1631187390000|2021-09-09 11:36:30|3986.5|3986|3986.5|3986|3986.5|3986|3986.5|3986|269
1631187400000|2021-09-09 11:36:40|||||||||13
1631187440000|2021-09-09 11:37:20|3986|3985.5|3986|3985.5|3986|3985.5|3986|3985|1408
1631187450000|2021-09-09 11:37:30|3985.5|3985|3985.5|3985|3985.5|3985|3985.5|3985|123
1631187460000|2021-09-09 11:37:40|3986|3985.5|3986|3985|3986|3985.5|3985.5|3985|699
1631187470000|2021-09-09 11:37:50|3985.5|3984.5|3985.5|3984.5|3986|3985|3985|3984.5|1832
1631187500000|2021-09-09 11:38:20|3985|3984|3985|3984|3985|3984|3985|3984|406
1631187510000|2021-09-09 11:38:30|3984.5||3984.5||3984.5||3984.5||58
1631187520000|2021-09-09 11:38:40|3985||3985||3985||3985||136
1631187540000|2021-09-09 11:39:00|3985.5|3984.5|3985.5|3985|3985.5|3985|3985.5|3984.5|790
1631187550000|2021-09-09 11:39:10|3986|3985.5|3986|3985.5|3986|3985.5|3986|3985.5|692
1631187560000|2021-09-09 11:39:20|3986.5|3985|3986|3985|3986.5|3985|3985.5|3985|1236
1631187580000|2021-09-09 11:39:40|3985.5|3984.5|3985.5|3984.5|3985.5|3984.5|3985.5|3984.5|554
1631187590000|2021-09-09 11:39:50|||||||||74
1631187600000|2021-09-09 11:40:00||3985||3985||3985||3985|0
1631187610000|2021-09-09 11:40:10|3986|3985.5|3986.5|3985.5|3986.5|3985.5|3986|3985.5|232
1631187620000|2021-09-09 11:40:20|3986|3985|3986|3985|3986|3985.5|3985.5|3985|1450
1631187660000|2021-09-09 11:41:00||3985.5||3985||3985.5||3985|48
1631187680000|2021-09-09 11:41:20|3985.5|3984.5|3985|3984.5|3986|3984.5|3985|3984.5|1462
1631187700000|2021-09-09 11:41:40|3985.5|3985|3985.5|3985|3985.5|3985|3985|3984.5|683
1631187710000|2021-09-09 11:41:50|3986||3986||3986||3986||62
1631187720000|2021-09-09 11:42:00|||||||||24
1631187730000|2021-09-09 11:42:10|3985.5|3985.5|3985.5|3985|3986|3985.5|3985.5|3985|497
1631187750000|2021-09-09 11:42:30|||||||||300
1631187770000|2021-09-09 11:42:50|3986|3985.5|3986.5|3985.5|3986.5|3986|3986|3985.5|237
1631187780000|2021-09-09 11:43:00|||||||||524
1631187800000|2021-09-09 11:43:20|3986|3985|3986|3984.5|3986|3985|3985|3984.5|1768
1631187810000|2021-09-09 11:43:30|||||||||110
1631187820000|2021-09-09 11:43:40|3985.5|3984|3985|3984|3985.5|3984.5|3985|3984|1618
1631187830000|2021-09-09 11:43:50||3984.5||3984.5||3984.5||3984|217
1631187840000|2021-09-09 11:44:00|3984.5|3984|3984|3983.5|3984.5|3984|3984|3983.5|109
1631187850000|2021-09-09 11:44:10|||||||||30
1631187860000|2021-09-09 11:44:20|3983.5|3983|3983.5|3982.5|3983.5|3983|3983.5|3982.5|916
1631187870000|2021-09-09 11:44:30|3983|3982|3983.5|3982|3983.5|3982|3983|3982|149
1631187880000|2021-09-09 11:44:40|3983||3983.5||3983.5||3983||2
1631187890000|2021-09-09 11:44:50|3983|3981.5|3981.5|3980|3983|3981.5|3981.5|3980|841
1631187910000|2021-09-09 11:45:10|3981|3980.5|3981.5|3980.5|3981.5|3980.5|3981|3980.5|326
1631187920000|2021-09-09 11:45:20|3981||3981.5||3981.5||3981||263
1631187930000|2021-09-09 11:45:30|3981|3980|3980|3979|3981|3980|3980|3979|2268
1631187940000|2021-09-09 11:45:40|3979.5|3979.5|3980|3979|3980.5|3979.5|3979.5|3979|838
1631187950000|2021-09-09 11:45:50|3979.5|3979.5|3980|3979.5|3980|3979.5|3979.5|3979.5|243
1631187960000|2021-09-09 11:46:00|3980.5|3979|3979.5|3979|3980.5|3979.5|3979.5|3979|525
1631187970000|2021-09-09 11:46:10|3979|3978.5|3980|3979|3980.5|3979|3978.5|3978|473
1631187980000|2021-09-09 11:46:20|3980.5|3979.5|3982|3981|3982|3981|3980|3979|1588
1631187990000|2021-09-09 11:46:30|3981.5|3980.5|3982|3981|3982|3981|3981.5|3980.5|343
1631188000000|2021-09-09 11:46:40|3982.5|3981.5|3983|3982|3983|3982|3982.5|3981|172
1631188010000|2021-09-09 11:46:50|3983.5|3982.5|3983.5|3982.5|3983.5|3983|3983.5|3982.5|168
1631188020000|2021-09-09 11:47:00|3984|3983|3984.5|3983.5|3985|3984.5|3984|3982.5|639
1631188030000|2021-09-09 11:47:10|3985|3984|3986.5|3985.5|3986.5|3985.5|3985|3984|1118
1631188040000|2021-09-09 11:47:20|3986|3985|3986.5|3985|3987.5|3986|3985.5|3984|847
1631188050000|2021-09-09 11:47:30|3986|3985.5|3986|3985|3987|3986|3986|3985|143
1631188060000|2021-09-09 11:47:40|3985.5|3984.5|3984.5|3983.5|3986|3985|3984|3983.5|2084
1631188070000|2021-09-09 11:47:50|3985|3984|3986.5|3985|3986.5|3985.5|3985|3984|226
1631188080000|2021-09-09 11:48:00|3986|3985.5|3986.5|3985|3986.5|3986|3986|3985|50
1631188090000|2021-09-09 11:48:10|3986||3986||3986.5||3986||0
1631188110000|2021-09-09 11:48:30|3986.5|3985.5|3986|3985|3986.5|3985.5|3985.5|3985|193
1631188120000|2021-09-09 11:48:40|3986.5|3985.5|3986.5|3985|3986.5|3985.5|3985.5|3985|568
1631188130000|2021-09-09 11:48:50|3986|3985.5|3987|3985.5|3987|3985.5|3986|3985.5|0
1631188140000|2021-09-09 11:49:00|3987.5|3986|3987.5|3986.5|3988|3986.5|3987|3986|164
1631188150000|2021-09-09 11:49:10|3988|3987|3987.5|3986.5|3988|3987.5|3987|3986.5|336
1631188170000|2021-09-09 11:49:30|3987|3986|3987|3985.5|3987|3986|3986|3985|824
1631188180000|2021-09-09 11:49:40|3987.5|3986|3988|3986.5|3988|3987|3987.5|3986|352
1631188190000|2021-09-09 11:49:50|3988.5|3987|3989.5|3988|3989.5|3988.5|3988.5|3987|584
1631188200000|2021-09-09 11:50:00|3989|3988.5|3989|3988|3989|3988.5|3989|3988|4802
1631188210000|2021-09-09 11:50:10|3989.5|3988.5|3988.5|3988|3989.5|3988.5|3988.5|3988|759
1631188220000|2021-09-09 11:50:20|3989|3987.5|3989|3988|3989|3988|3988|3987.5|244
1631188230000|2021-09-09 11:50:30|3989.5|3987.5|3990.5|3989|3990.5|3989|3988.5|3987.5|297
1631188240000|2021-09-09 11:50:40|3990||3990||3990.5||3990||41
1631188250000|2021-09-09 11:50:50|3990.5|3989.5|3991.5|3990.5|3991.5|3990.5|3990.5|3989.5|376
1631188260000|2021-09-09 11:51:00|3991|3990|3991|3989.5|3991|3990|3990.5|3989.5|344
1631188270000|2021-09-09 11:51:10|3991.5|3990|3991|3990|3991.5|3990|3991|3990|0
1631188280000|2021-09-09 11:51:20|3991.5|3990.5|3991.5|3990.5|3992|3991|3991.5|3990.5|309
1631188290000|2021-09-09 11:51:30|3991|3990|3991|3990.5|3991|3990.5|3990.5|3990|1545
1631188300000|2021-09-09 11:51:40|3990.5|3990|3990.5|3989.5|3990.5|3990|3990|3989.5|839
1631188310000|2021-09-09 11:51:50|3990|3989|3990|3989|3990|3989|3989.5|3988.5|497
1631188320000|2021-09-09 11:52:00|3990.5|3989.5|3989|3988.5|3990.5|3989.5|3989|3988|425
1631188330000|2021-09-09 11:52:10|3988.5|3988|3988.5|3987.5|3988.5|3988.5|3988|3987.5|613
1631188340000|2021-09-09 11:52:20|3989|3988|3990|3989.5|3990.5|3989.5|3989|3988|530
1631188350000|2021-09-09 11:52:30|3990.5|3990|3991|3990|3991|3990|3990.5|3990|216
1631188360000|2021-09-09 11:52:40|3990.5||3990.5||3990.5||3990.5||0
1631188370000|2021-09-09 11:52:50|3991|3990.5|3991|3990.5|3991|3990.5|3991|3990|270
1631188380000|2021-09-09 11:53:00|3990.5|3990|3989|3988|3990.5|3990|3989|3988|1646
1631188390000|2021-09-09 11:53:10|3989.5|3988.5|3990|3989|3990|3989|3989.5|3988.5|205
1631188400000|2021-09-09 11:53:20|3989.5|3988.5|3989|3988.5|3989.5|3988.5|3988.5|3987.5|342
1631188410000|2021-09-09 11:53:30||3988||3988||3988||3988|0
1631188420000|2021-09-09 11:53:40|||||||||36
1631188430000|2021-09-09 11:53:50|3988.5|3987.5|3989|3987.5|3989|3987.5|3988.5|3987.5|368
1631188440000|2021-09-09 11:54:00|3988.5|3988|3990|3989.5|3990.5|3989.5|3988.5|3988|1444
1631188450000|2021-09-09 11:54:10|3990.5||3990.5||3990.5||3990.5||358
1631188480000|2021-09-09 11:54:40|3990||3990||3990||3990||0
1631188490000|2021-09-09 11:54:50|3990.5|3990|3990.5|3990|3990.5|3990|3990|3990|364
1631188500000|2021-09-09 11:55:00|3991|3990.5|3991|3990.5|3991.5|3990.5|3991|3990|421
1631188510000|2021-09-09 11:55:10|3990.5|3990|3993|3992|3993|3992|3990.5|3990|983
1631188520000|2021-09-09 11:55:20|3992.5||3993||3993||3992.5||0
1631188530000|2021-09-09 11:55:30|3992.5|3992.5|3993|3992.5|3993|3992.5|3992.5|3992.5|0
1631188540000|2021-09-09 11:55:40|3992.5|3992|3992.5|3991.5|3993|3992|3992.5|3991.5|1197
1631188550000|2021-09-09 11:55:50|3992|3992|3993|3992|3993|3992|3992|3991.5|533
1631188560000|2021-09-09 11:56:00|3992.5|3991.5|3992.5|3991.5|3992.5|3992|3992|3991.5|551
1631188570000|2021-09-09 11:56:10|3992|3991|3992.5|3991.5|3992.5|3991.5|3991.5|3990.5|1275
1631188580000|2021-09-09 11:56:20|3993|3992|3992.5|3991.5|3993|3992|3992.5|3991.5|248
1631188590000|2021-09-09 11:56:30|3993||3993||3993||3993||0
1631188600000|2021-09-09 11:56:40|3992.5||3992.5||3992.5||3992.5||0
1631188620000|2021-09-09 11:57:00|3992|3991|3992.5|3991|3992.5|3991.5|3992|3991|478
1631188630000|2021-09-09 11:57:10|3992|3991.5|3991|3990|3992.5|3991.5|3991|3990|541
1631188650000|2021-09-09 11:57:30|3991.5|3990.5|3992|3990.5|3992|3991.5|3991|3990.5|958
1631188660000|2021-09-09 11:57:40|3991.5||3992||3992||3991.5||0
1631188670000|2021-09-09 11:57:50|3991.5|3991|3992|3991|3992|3991.5|3991|3990.5|644
1631188680000|2021-09-09 11:58:00||3991.5||3991.5||3991.5||3991.5|140
1631188690000|2021-09-09 11:58:10|3991.5|3990.5|3991.5|3990.5|3992|3991.5|3991|3990.5|242
1631188700000|2021-09-09 11:58:20||3991||3990.5||3991||3990.5|7
1631188710000|2021-09-09 11:58:30||3991||3991||3991||3991|0
1631188730000|2021-09-09 11:58:50||3990.5||3991||3991||3990.5|201
1631188740000|2021-09-09 11:59:00|3992|3991.5|3992|3991.5|3992|3991.5|3992|3991.5|426
1631188750000|2021-09-09 11:59:10|3991.5|3991|3991.5|3991|3991.5|3991|3991.5|3991|1129
1631188760000|2021-09-09 11:59:20|||||||||50
1631188770000|2021-09-09 11:59:30|3992||3992||3992||3992||148
1631188780000|2021-09-09 11:59:40|3991.5|3991.5|3992|3991|3992|3991.5|3991.5|3991|292
1631188790000|2021-09-09 11:59:50||3991.5||3991||3991.5||3991|63
1631188800000|2021-09-09 12:00:00||3991.5||3991||3991.5||3991|123
1631188820000|2021-09-09 12:00:20|||||||||28
1631188830000|2021-09-09 12:00:30|3991.5|3990.5|3990.5|3990|3991.5|3990.5|3990.5|3990|2020
1631188840000|2021-09-09 12:00:40|||||||||11
1631188850000|2021-09-09 12:00:50|3991|3990.5|3992|3991|3992|3991|3991|3990|1025
1631188860000|2021-09-09 12:01:00|3992.5|3991.5|3992.5|3991.5|3993|3991.5|3992|3991|381
1631188870000|2021-09-09 12:01:10|3993|3992|3993|3991.5|3993.5|3992.5|3992.5|3991.5|212
1631188890000|2021-09-09 12:01:30|3993.5|3992|3994|3992.5|3994|3993|3993.5|3992|447
1631188900000|2021-09-09 12:01:40|3994.5|3993|3995|3994|3995|3994|3994.5|3993|231
1631188910000|2021-09-09 12:01:50|3994.5|3994.5|3994.5|3994|3995|3994.5|3994.5|3994|150
1631188920000|2021-09-09 12:02:00|3995||3995||3995||3994.5||389
1631188930000|2021-09-09 12:02:10|3994.5|3993.5|3994|3992.5|3994.5|3993.5|3993.5|3992.5|1177
1631188940000|2021-09-09 12:02:20|3993.5||3993||3993.5||3993||175
1631188950000|2021-09-09 12:02:30|3992.5|3992|3992|3991.5|3992.5|3992|3992|3991|684
1631188970000|2021-09-09 12:02:50|||||||||384
1631188980000|2021-09-09 12:03:00|3991.5|3991|3990.5|3989.5|3991.5|3991|3990.5|3989.5|992
1631188990000|2021-09-09 12:03:10|3991|3990|3990.5|3989.5|3991|3990.5|3990.5|3989.5|272
1631189000000|2021-09-09 12:03:20|3990||3990.5||3990.5||3990||75
1631189010000|2021-09-09 12:03:30|3991|3990|3991|3990|3991|3990.5|3991|3990|163
1631189020000|2021-09-09 12:03:40|3991.5|3990.5|3991.5|3990|3992|3991.5|3991|3990|522
1631189030000|2021-09-09 12:03:50|3991|3990.5|3992|3991|3992|3991|3991|3990.5|0
1631189040000|2021-09-09 12:04:00|||||||||80
1631189060000|2021-09-09 12:04:20|||||||||69
1631189070000|2021-09-09 12:04:30|3992.5|3991.5|3993|3992|3993|3992.5|3992.5|3991.5|508
1631189080000|2021-09-09 12:04:40|3992.5|3991.5|3992.5|3991.5|3993|3991.5|3992.5|3991.5|1131
1631189090000|2021-09-09 12:04:50|3992|3991|3992|3991.5|3992|3991.5|3992|3990.5|559
1631189100000|2021-09-09 12:05:00|3992.5|3992|3992.5|3992|3992.5|3992|3992.5|3992|86
1631189110000|2021-09-09 12:05:10|3992|3991.5|3992|3991|3992|3991.5|3992|3991|59
1631189130000|2021-09-09 12:05:30|3992.5|3991.5|3992.5|3992|3992.5|3992|3992.5|3991.5|612
1631189140000|2021-09-09 12:05:40|3992|3991.5|3992.5|3991.5|3992.5|3991.5|3992|3991.5|143
1631189160000|2021-09-09 12:06:00|3992|3991|3990.5|3989.5|3992|3991|3990.5|3989.5|768
1631189180000|2021-09-09 12:06:20|3990|3989|3988.5|3987.5|3990|3989|3988.5|3987.5|217
1631189190000|2021-09-09 12:06:30|3988|3987|3988|3987|3988|3987|3988|3987|0
1631189200000|2021-09-09 12:06:40||3987.5||3987.5||3987.5||3987.5|146
1631189210000|2021-09-09 12:06:50|||||||||608
1631189220000|2021-09-09 12:07:00|3988.5|3988|3989|3988|3989|3988.5|3988.5|3988|694
1631189230000|2021-09-09 12:07:10|3989.5|3988.5|3989|3988|3989.5|3989|3988.5|3988|599
1631189240000|2021-09-09 12:07:20|3988.5|3987.5|3988|3987.5|3988.5|3987.5|3987.5|3986.5|1146
1631189250000|2021-09-09 12:07:30|||||||||74
1631189260000|2021-09-09 12:07:40|3987.5|3987|3987|3986.5|3987.5|3987|3987|3986|94
1631189270000|2021-09-09 12:07:50||3986||3986||3986||3986|0
1631189280000|2021-09-09 12:08:00|3986.5|3985.5|3987|3986|3987|3986|3986.5|3985.5|1153
1631189290000|2021-09-09 12:08:10|3987.5|3986.5|3987.5|3986.5|3988|3987.5|3987.5|3986.5|642
1631189300000|2021-09-09 12:08:20|||||||||849
1631189310000|2021-09-09 12:08:30|3987|3987|3987.5|3986.5|3987.5|3987|3987|3986.5|1017
1631189320000|2021-09-09 12:08:40|3987|3986|3987|3986|3987|3986.5|3986.5|3986|818
1631189340000|2021-09-09 12:09:00|3986.5|3986.5|3987|3986.5|3987|3986.5|3986.5|3986.5|6
1631189350000|2021-09-09 12:09:10|3987.5||3987.5||3987.5||3987.5||86
1631189360000|2021-09-09 12:09:20|||||||||1838
1631189370000|2021-09-09 12:09:30|||||||||3460
1631189380000|2021-09-09 12:09:40||3987||3987||3987||3987|1
1631189390000|2021-09-09 12:09:50|3988|3987.5|3989|3988|3989|3988|3988|3987.5|4117
1631189400000|2021-09-09 12:10:00|3988.5|3987.5|3988.5|3987.5|3988.5|3987.5|3988|3987.5|531
1631189420000|2021-09-09 12:10:20|3988|3987|3987|3986|3988.5|3987.5|3987|3986|2190
1631189430000|2021-09-09 12:10:30|3986.5||3987||3987||3986.5||0
1631189440000|2021-09-09 12:10:40|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|282
1631189450000|2021-09-09 12:10:50|3987|3986|3987|3986|3987.5|3986|3987|3986|20
1631189460000|2021-09-09 12:11:00|3987.5||3987||3987.5||3987||0
1631189470000|2021-09-09 12:11:10|||||||||75
1631189480000|2021-09-09 12:11:20|3986.5|3985.5|3986.5|3986|3987|3986|3986|3985|4458
1631189490000|2021-09-09 12:11:30|3987|3986.5|3987|3986|3987|3986.5|3986.5|3986|374
1631189510000|2021-09-09 12:11:50|||||||||50
1631189520000|2021-09-09 12:12:00|3987.5|3986.5|3988.5|3987.5|3988.5|3987.5|3987.5|3986.5|851
1631189530000|2021-09-09 12:12:10|3988|3987|3987.5|3987|3988|3987|3987.5|3987|95
1631189540000|2021-09-09 12:12:20||3986.5||3986.5||3987||3986.5|571
1631189560000|2021-09-09 12:12:40||3987||3987||3987||3986.5|35
1631189570000|2021-09-09 12:12:50|3988|3987.5|3988|3987|3988|3987.5|3988|3987|315
1631189580000|2021-09-09 12:13:00|||||||||1
1631189590000|2021-09-09 12:13:10|||||||||13
1631189620000|2021-09-09 12:13:40|3987.5|3986.5|3987.5|3986.5|3987.5|3987|3987|3986.5|1246
1631189650000|2021-09-09 12:14:10|3987|3986|3987|3986.5|3987|3986.5|3987|3986|939
1631189660000|2021-09-09 12:14:20|3987.5||3987.5||3987.5||3987||1777
1631189670000|2021-09-09 12:14:30|3988|3987|3988|3987|3988|3987.5|3988|3987|500
1631189680000|2021-09-09 12:14:40||3987.5||3987.5||3987.5||3987.5|0
1631189690000|2021-09-09 12:14:50|3987.5|3987|3988|3987|3988|3987|3987.5|3987|182
1631189700000|2021-09-09 12:15:00||3987.5||3987||3987.5||3987|128
1631189710000|2021-09-09 12:15:10|3988.5|3987.5|3989|3988|3989|3988.5|3988.5|3987|800
1631189720000|2021-09-09 12:15:20|3989.5|3988.5|3989.5|3988.5|3989.5|3988.5|3989|3988.5|81
1631189730000|2021-09-09 12:15:30|||||||||200
1631189740000|2021-09-09 12:15:40|3990|3989|3990|3989|3990|3989|3990|3989|6
1631189750000|2021-09-09 12:15:50|3989.5|3989.5|3990|3989|3990|3989.5|3989.5|3989|171
1631189760000|2021-09-09 12:16:00||3989.5||3989||3989.5||3989|117
1631189770000|2021-09-09 12:16:10||3989.5||3989.5||3989.5||3989|35
1631189780000|2021-09-09 12:16:20|3990.5|3990|3991|3990|3991|3990|3990|3989.5|1001
1631189790000|2021-09-09 12:16:30|3990.5|3990.5|3991|3990|3991|3990.5|3990.5|3990|1111
1631189800000|2021-09-09 12:16:40||3990.5||3990.5||3990.5||3990|140
1631189810000|2021-09-09 12:16:50||3990||3990||3990||3990|1035
1631189820000|2021-09-09 12:17:00|3990.5||3991||3991||3990.5||75
1631189830000|2021-09-09 12:17:10||3990.5||3990||3990.5||3990|0
1631189840000|2021-09-09 12:17:20|3990.5|3989.5|3989.5|3988.5|3990.5|3989.5|3989.5|3988.5|2618
1631189850000|2021-09-09 12:17:30|3990|3989|3990|3989|3990|3989.5|3989.5|3988.5|380
1631189860000|2021-09-09 12:17:40|3989.5|3988.5|3989.5|3988.5|3990|3988.5|3989.5|3988.5|0
1631189870000|2021-09-09 12:17:50|3989||3989.5||3989.5||3989||725
1631189880000|2021-09-09 12:18:00|3989|3989|3989.5|3989|3989.5|3989|3989|3988.5|596
1631189890000|2021-09-09 12:18:10||3988.5||3989||3989||3988.5|62
1631189900000|2021-09-09 12:18:20|||||||||132
1631189910000|2021-09-09 12:18:30|3990|3989.5|3990|3989|3990.5|3990|3989.5|3989|525
1631189990000|2021-09-09 12:19:50|3989.5|3988.5|3988|3987.5|3990|3988.5|3988|3987.5|2071
1631190000000|2021-09-09 12:20:00|3987.5|3987|3987.5|3987|3987.5|3987|3987.5|3986.5|977
1631190010000|2021-09-09 12:20:10|3988||3988||3988||3988||0
1631190020000|2021-09-09 12:20:20|3987.5|3986.5|3987|3986|3987.5|3986.5|3987|3986|282
1631190040000|2021-09-09 12:20:40|||||||||233
1631190050000|2021-09-09 12:20:50|3987.5|3986.5|3988.5|3987.5|3988.5|3988|3987.5|3986.5|1467
1631190070000|2021-09-09 12:21:10||3988||3988||3988||3988|126
1631190080000|2021-09-09 12:21:20|3989|3988.5|3989|3988|3989|3988.5|3988.5|3988|0
1631190090000|2021-09-09 12:21:30|3988.5|3987.5|3988.5|3987.5|3989|3988|3988.5|3987.5|608
1631190100000|2021-09-09 12:21:40|3989|3988|3989|3987.5|3989|3988|3988.5|3987.5|50
1631190110000|2021-09-09 12:21:50||3988||3988||3988||3988|0
1631190140000|2021-09-09 12:22:20|3988.5|3987.5|3988.5|3987.5|3988.5|3987.5|3988|3987.5|709
1631190150000|2021-09-09 12:22:30||3988||3987.5||3988||3987.5|9
1631190220000|2021-09-09 12:23:40|3988|3987|3987.5|3987|3988.5|3987.5|3987.5|3987|1930
1631190230000|2021-09-09 12:23:50|3988|3987.5|3988|3987|3988|3987.5|3988|3987|620
1631190240000|2021-09-09 12:24:00|3987.5||3988||3988||3987.5||158
1631190250000|2021-09-09 12:24:10|3987.5|3986.5|3987.5|3986.5|3988|3986.5|3987|3986.5|435
1631190260000|2021-09-09 12:24:20|3987|3987|3988|3987|3988|3987|3987|3986.5|1166
1631190270000|2021-09-09 12:24:30|3988.5|3987.5|3988.5|3988|3988.5|3988|3988.5|3987.5|767
1631190280000|2021-09-09 12:24:40|3989||3989||3989||3989||50
1631190290000|2021-09-09 12:24:50|||||||||153
1631190330000|2021-09-09 12:25:30|3988.5|3988.5|3989|3988|3989|3988.5|3988.5|3988|408
1631190340000|2021-09-09 12:25:40|3988.5||3988.5||3988.5||3988.5||112
1631190350000|2021-09-09 12:25:50|3988|3987.5|3989|3987.5|3989|3988|3988|3987.5|1057
1631190360000|2021-09-09 12:26:00|3989.5|3988|3989.5|3988.5|3989.5|3988.5|3989.5|3988|406
1631190370000|2021-09-09 12:26:10|3989|3988|3989|3988|3989|3988|3989|3988|233
1631190380000|2021-09-09 12:26:20||3988.5||3988||3988.5||3988|8
1631190390000|2021-09-09 12:26:30|3988.5|3987.5|3988.5|3988|3989|3988|3988.5|3987.5|1420
1631190410000|2021-09-09 12:26:50|3989|3988.5|3989.5|3989|3989.5|3989|3989|3988.5|371
1631190430000|2021-09-09 12:27:10|3989|3988.5|3989.5|3988.5|3989.5|3988.5|3989|3988.5|208
1631190490000|2021-09-09 12:28:10|3990|3989|3990.5|3990|3991|3990|3990|3988.5|1047
1631190500000|2021-09-09 12:28:20|3991||3991||3991||3991||0
1631190510000|2021-09-09 12:28:30|||||||||2
1631190520000|2021-09-09 12:28:40|3990.5|3989.5|3990.5|3989.5|3991|3989.5|3990|3989.5|1547
1631190530000|2021-09-09 12:28:50|3991||3991||3991||3990.5||0
1631190540000|2021-09-09 12:29:00|3990.5||3991||3991||3990.5||1
1631190570000|2021-09-09 12:29:30|3990.5|3990|3991|3990|3991|3990|3990.5|3990|95
1631190580000|2021-09-09 12:29:40||3990.5||3990.5||3990.5||3990|427
1631190590000|2021-09-09 12:29:50|3990.5|3990|3991|3990|3991|3990|3990.5|3990|446
1631190600000|2021-09-09 12:30:00|3991.5|3990.5|3992|3991|3992.5|3991|3991.5|3990.5|482
1631190630000|2021-09-09 12:30:30|||||||||79
1631190650000|2021-09-09 12:30:50||3991.5||3991.5||3991.5||3991|255
1631190660000|2021-09-09 12:31:00|3991.5|3991|3992|3991.5|3992|3991.5|3991.5|3991|147
1631190670000|2021-09-09 12:31:10|3991.5|3991|3991.5|3991|3991.5|3991|3991.5|3991|416
1631190680000|2021-09-09 12:31:20|||||||||415
1631190690000|2021-09-09 12:31:30|3991|3990.5|3991.5|3990.5|3991.5|3991|3991|3990.5|1298
1631190700000|2021-09-09 12:31:40|3991||3992||3992||3991||467
1631190710000|2021-09-09 12:31:50|3991.5||3991.5||3991.5||3991.5||0
1631190720000|2021-09-09 12:32:00|3992||3991.5||3992||3991.5||0
1631190730000|2021-09-09 12:32:10|3992||3992||3992||3992||0
1631190750000|2021-09-09 12:32:30|3992.5|3991|3992.5|3991.5|3992.5|3991.5|3992|3991|1069
1631190770000|2021-09-09 12:32:50|3992||3992.5||3992.5||3992||0
1631190780000|2021-09-09 12:33:00|3992|3991|3991.5|3990.5|3992|3991.5|3991.5|3990.5|1967
1631190790000|2021-09-09 12:33:10||3991||3990.5||3991||3990.5|137
1631190800000|2021-09-09 12:33:20|3991||3991||3991.5||3991||240
1631190810000|2021-09-09 12:33:30|3991.5|3991|3993|3992|3993|3992|3991.5|3991|826
1631190820000|2021-09-09 12:33:40|3993.5|3992.5|3994|3993|3994|3993|3993.5|3992.5|95
1631190830000|2021-09-09 12:33:50|3993.5|3992.5|3993|3992|3993.5|3993|3993|3992|460
1631190840000|2021-09-09 12:34:00|3993.5|3992.5|3993.5|3992.5|3993.5|3992.5|3993.5|3992|0
1631190870000|2021-09-09 12:34:30||3993||3992.5||3993||3992.5|8
1631190880000|2021-09-09 12:34:40|||||||||57
1631190890000|2021-09-09 12:34:50|3993|3993|3993.5|3993|3993.5|3993|3993|3992.5|279
1631190900000|2021-09-09 12:35:00|3993|3992.5|3992.5|3991.5|3993.5|3992.5|3992.5|3991.5|1874
1631190910000|2021-09-09 12:35:10|3993|3992|3992.5|3991.5|3993|3992.5|3992.5|3991.5|219
1631190940000|2021-09-09 12:35:40|3992|3991|3992|3991.5|3992|3991.5|3992|3991|1227
1631190950000|2021-09-09 12:35:50|3992.5|3992|3992.5|3992|3992.5|3992|3992.5|3992|258
1631190960000|2021-09-09 12:36:00|3992|3991.5|3992|3991.5|3992|3992|3991.5|3991|664
1631190970000|2021-09-09 12:36:10|3992.5|3992|3992.5|3991.5|3993|3992|3992|3991.5|290
1631190990000|2021-09-09 12:36:30||3992||3992||3992||3992|120
1631191000000|2021-09-09 12:36:40||3991.5||3991.5||3992||3991.5|159
1631191020000|2021-09-09 12:37:00|3993|3992|3992.5|3991.5|3993.5|3993|3992.5|3991.5|1861
1631191030000|2021-09-09 12:37:10||3992||3991.5||3992||3991.5|36
1631191040000|2021-09-09 12:37:20|3993|3992|3992.5|3991.5|3993|3992|3992.5|3991.5|211
1631191080000|2021-09-09 12:38:00|3993|3992|3993.5|3992.5|3993.5|3992.5|3993|3992|1114
1631191090000|2021-09-09 12:38:10|3993|3992|3993|3992|3993.5|3992.5|3992.5|3992|1010
1631191100000|2021-09-09 12:38:20|3992.5||3993||3993||3992.5||0
1631191120000|2021-09-09 12:38:40|3992.5|3991.5|3992.5|3991|3992.5|3991.5|3992|3991|1804
1631191130000|2021-09-09 12:38:50|3992|3990.5|3991.5|3990.5|3992|3990.5|3991|3990|641
1631191150000|2021-09-09 12:39:10|3991||3991||3991.5||3991||2
1631191160000|2021-09-09 12:39:20|3991.5|3990|3990.5|3989.5|3991.5|3990|3990.5|3989.5|305
1631191170000|2021-09-09 12:39:30|3990||3990||3990||3990||0
1631191180000|2021-09-09 12:39:40|3989.5|3989|3990|3989|3990|3989|3989.5|3989|565
1631191210000|2021-09-09 12:40:10|3989.5||3989.5||3990||3989.5||1021
1631191220000|2021-09-09 12:40:20|3989|3988.5|3988.5|3988|3989.5|3988.5|3988.5|3987.5|629
1631191230000|2021-09-09 12:40:30||3987.5||3987.5||3987.5||3987.5|0
1631191240000|2021-09-09 12:40:40|3989|3988|3990|3988.5|3990|3989|3989|3987.5|1179
1631191250000|2021-09-09 12:40:50|3989.5||3990||3990||3989.5||0
1631191260000|2021-09-09 12:41:00||3989||3989||3989.5||3989|162
1631191280000|2021-09-09 12:41:20|3990.5|3989.5|3991|3990|3991|3990|3990.5|3989.5|143
1631191290000|2021-09-09 12:41:30||3990.5||3990.5||3990.5||3990.5|4
1631191300000|2021-09-09 12:41:40|3991.5||3991.5||3991.5||3991.5||0
1631191310000|2021-09-09 12:41:50|3991||3991.5||3991.5||3991||73
1631191320000|2021-09-09 12:42:00|||||||||164
1631191330000|2021-09-09 12:42:10|||||||||12
1631191340000|2021-09-09 12:42:20|3991|3990|3990.5|3990|3991.5|3990.5|3990.5|3990|1962
1631191350000|2021-09-09 12:42:30|3990|3989.5|3990|3989.5|3990.5|3989.5|3990|3989|112
1631191360000|2021-09-09 12:42:40|3990.5|3990|3990.5|3989.5|3990.5|3990|3990|3989.5|499
1631191370000|2021-09-09 12:42:50|3991|3990|3991.5|3990|3991.5|3990|3991|3990|119
1631191380000|2021-09-09 12:43:00||3990.5||3990.5||3990.5||3990.5|17
1631191400000|2021-09-09 12:43:20|3991||3991||3991||3991||0
1631191410000|2021-09-09 12:43:30|3991.5||3991.5||3991.5||3991||265
1631191420000|2021-09-09 12:43:40|3992|3991|3992.5|3991.5|3992.5|3991.5|3992|3990.5|830
1631191430000|2021-09-09 12:43:50|3993||3993||3993||3992.5||0
1631191450000|2021-09-09 12:44:10|3992.5||3992.5||3992.5||3992||1498
1631191460000|2021-09-09 12:44:20|3993|3992|3993|3992|3993|3992|3992|3991.5|607
1631191470000|2021-09-09 12:44:30||3991.5||3992||3992||3991.5|0
1631191480000|2021-09-09 12:44:40|3992.5|3991.5|3992.5|3991.5|3993|3991.5|3992|3991.5|228
1631191490000|2021-09-09 12:44:50|3992|3990.5|3991.5|3990.5|3992|3991|3991|3990|580
1631191500000|2021-09-09 12:45:00|3991|3990|3991.5|3990|3991.5|3990|3991|3990|310
1631191520000|2021-09-09 12:45:20|3991||3990.5||3991||3990.5||58
1631191530000|2021-09-09 12:45:30|3991|3990.5|3991|3990|3991|3990.5|3990.5|3990|202
1631191540000|2021-09-09 12:45:40|3991.5|3990.5|3991.5|3991|3991.5|3991|3991.5|3990.5|260
1631191550000|2021-09-09 12:45:50|3991|3990.5|3990|3989|3991.5|3991|3990|3989|2040
1631191560000|2021-09-09 12:46:00||3989.5||3989.5||3989.5||3989.5|54
1631191570000|2021-09-09 12:46:10|3990.5|3989|3989.5|3988.5|3990.5|3989|3989|3988|1223
1631191580000|2021-09-09 12:46:20|3990|3989|3991|3990|3991|3990|3990|3988.5|4248
1631191590000|2021-09-09 12:46:30|3991.5|3990.5|3991.5|3990.5|3992|3990.5|3991.5|3990|174
1631191600000|2021-09-09 12:46:40|3992|3991|3992|3991|3992|3991|3991|3990.5|2513
1631191610000|2021-09-09 12:46:50|3992.5|3991.5|3993|3991.5|3993|3991.5|3992.5|3991.5|1077
1631191620000|2021-09-09 12:47:00|3993.5|3992|3993.5|3992.5|3993.5|3992.5|3993|3992|162
1631191630000|2021-09-09 12:47:10|3993|3993|3993.5|3993|3993.5|3993|3993|3993|412
1631191640000|2021-09-09 12:47:20|3994|3993.5|3994|3993|3994.5|3993.5|3993.5|3993|917
1631191650000|2021-09-09 12:47:30|3994.5|3993.5|3994|3993.5|3994.5|3993.5|3994|3993|405
1631191660000|2021-09-09 12:47:40||3993||3993||3993.5||3993|107
1631191670000|2021-09-09 12:47:50|||||||||192
1631191680000|2021-09-09 12:48:00|3994.5|3993.5|3994|3993.5|3994.5|3994|3994|3993|387
1631191690000|2021-09-09 12:48:10|3994.5|3994|3994.5|3994|3994.5|3994|3994.5|3994|228
1631191700000|2021-09-09 12:48:20|3995|3994.5|3995.5|3994.5|3995.5|3994.5|3995|3994.5|237
1631191710000|2021-09-09 12:48:30|3996|3995|3996|3995|3996|3995|3996|3995|0
1631191750000|2021-09-09 12:49:10|3996.5|3995.5|3997|3996.5|3998|3996.5|3996.5|3995.5|1053
1631191760000|2021-09-09 12:49:20|3997.5|3997|3998|3997|3998|3997.5|3997.5|3997|1005
1631191770000|2021-09-09 12:49:30|3998.5|3997.5|3998.5|3997|3998.5|3997.5|3998.5|3997|489
1631191780000|2021-09-09 12:49:40||3997.5||3997||3997.5||3997|50
1631191790000|2021-09-09 12:49:50|3999|3998|3999.5|3998.5|3999.5|3998.5|3998.5|3998|107
1631191800000|2021-09-09 12:50:00|3999|3998|3998|3997|3999.5|3998|3997.5|3997|2422
1631191810000|2021-09-09 12:50:10|3997.5|3996.5|3997.5|3996.5|3997.5|3996.5|3997.5|3996.5|987
1631191820000|2021-09-09 12:50:20|3997|3997|3998|3997|3998|3997|3997|3997|669
1631191830000|2021-09-09 12:50:30|3997.5|3996.5|3997.5|3997|3997.5|3997|3997|3996.5|1401
1631191840000|2021-09-09 12:50:40|||||||||33
1631191850000|2021-09-09 12:50:50||3996.5||3996.5||3997||3996.5|200
1631191860000|2021-09-09 12:51:00|3998|3997|3998|3997|3998.5|3997.5|3997.5|3996.5|841
1631191870000|2021-09-09 12:51:10|3997.5|3996.5|3997.5|3996.5|3997.5|3996.5|3996.5|3996|723
1631191880000|2021-09-09 12:51:20|3998|3997|3997.5|3997|3998|3997|3997.5|3996.5|3
1631191890000|2021-09-09 12:51:30|3997|3996.5|3997.5|3996.5|3997.5|3996.5|3997|3996.5|1080
1631191900000|2021-09-09 12:51:40|3998|3997|3998|3997|3998|3997.5|3997.5|3997|151
1631191910000|2021-09-09 12:51:50|3997.5||3998||3998||3997.5||155
1631191920000|2021-09-09 12:52:00|3997.5|3997.5|3998|3997|3998|3997.5|3997.5|3996.5|826
1631191930000|2021-09-09 12:52:10||3997.5||3997||3997.5||3997|0
1631191950000|2021-09-09 12:52:30|3998.5|3997.5|3998|3997.5|3998.5|3998|3998|3997|1061
1631191960000|2021-09-09 12:52:40|||||||||2
1631191970000|2021-09-09 12:52:50|3997.5|3997|3997|3996.5|3998|3997|3997|3996.5|2307
1631191980000|2021-09-09 12:53:00|3997.5|3997|3997.5|3996.5|3998|3997|3997|3996.5|508
1631191990000|2021-09-09 12:53:10|3998|3997|3997.5|3997|3998|3997|3997.5|3996.5|175
1631192000000|2021-09-09 12:53:20|3998|3996.5|3997.5|3996.5|3998|3997|3997|3996.5|453
1631192010000|2021-09-09 12:53:30|3998|3997|3999|3998|3999|3998|3997.5|3997|200
1631192020000|2021-09-09 12:53:40|||||||||1
1631192030000|2021-09-09 12:53:50|3999.5|3998.5|3999|3998|3999.5|3999|3998.5|3998|524
1631192060000|2021-09-09 12:54:20|3998.5|3997.5|3998|3997|3999|3997.5|3998|3996.5|1624
1631192070000|2021-09-09 12:54:30||3997.5||3997.5||3997.5||3997.5|120
1631192080000|2021-09-09 12:54:40|3997.5|3997|3997|3996|3998|3997|3997|3996|839
1631192100000|2021-09-09 12:55:00|3997.5|3996.5|3998|3997|3998|3997|3997.5|3996.5|253
1631192110000|2021-09-09 12:55:10|3998.5|3997.5|3999|3998|3999|3998.5|3998|3997|434
1631192120000|2021-09-09 12:55:20|3998.5|3997.5|3998|3997|3998.5|3997.5|3997.5|3997|548
1631192130000|2021-09-09 12:55:30|||||||||248
1631192140000|2021-09-09 12:55:40|3997.5|3996.5|3997|3996|3997.5|3996.5|3997|3996|692
1631192170000|2021-09-09 12:56:10|3997.5|3996.5|3997|3996.5|3998|3997|3997|3996.5|761
1631192180000|2021-09-09 12:56:20|||||||||500
1631192190000|2021-09-09 12:56:30|3997.5|3997|3998|3997|3998|3997|3997.5|3997|143
1631192200000|2021-09-09 12:56:40|||||||||1332
1631192210000|2021-09-09 12:56:50|3998.5|3997.5|3998.5|3997.5|3998.5|3997.5|3998.5|3997.5|0
1631192220000|2021-09-09 12:57:00||3998||3997.5||3998||3997.5|167
1631192240000|2021-09-09 12:57:20|3999|3998|3999|3998.5|4000|3998.5|3999|3998|244
1631192250000|2021-09-09 12:57:30||3998||3998||3998.5||3998|386
1631192280000|2021-09-09 12:58:00||3998.5||3998||3998.5||3998|236
1631192320000|2021-09-09 12:58:40||3998.5||3998.5||3998.5||3998.5|152
1631192330000|2021-09-09 12:58:50|||||||||108
1631192340000|2021-09-09 12:59:00|3999.5|3999|4000|3999|4000|3999|3999.5|3999|709
1631192350000|2021-09-09 12:59:10|3999.5|3998.5|3999.5|3998.5|3999.5|3999|3999.5|3998.5|22
1631192360000|2021-09-09 12:59:20|||||||||8
1631192370000|2021-09-09 12:59:30|3999|3998|3996.5|3995.5|3999.5|3998|3996.5|3995|12662
1631192380000|2021-09-09 12:59:40|3997|3996|3996.5|3996|3997|3996|3996.5|3996|1408
1631192390000|2021-09-09 12:59:50|3996|3995.5|3997.5|3997|3997.5|3997|3996|3995.5|1656
1631192400000|2021-09-09 13:00:00|3997|3996.5|3997|3996|3997|3996.5|3997|3996|127
1631192440000|2021-09-09 13:00:40|3997.5|3996.5|3997.5|3997|3997.5|3997|3997|3996|431
1631192450000|2021-09-09 13:00:50|3997|3996.5|3997|3996.5|3997.5|3996.5|3997|3996|1922
1631192460000|2021-09-09 13:01:00|3997.5|3997|3997.5|3997|3997.5|3997|3997|3996.5|1084
1631192470000|2021-09-09 13:01:10|3998||3998||3998||3997.5||431
1631192480000|2021-09-09 13:01:20||3997.5||3997||3997.5||3997|265
1631192500000|2021-09-09 13:01:40|3998.5|3997.5|3999|3998|3999|3998|3998.5|3997.5|136
1631192510000|2021-09-09 13:01:50|3998.5||3998.5||3998.5||3998.5||47
1631192520000|2021-09-09 13:02:00|3998|3997.5|3998.5|3997.5|3998.5|3997.5|3998|3997.5|1329
1631192530000|2021-09-09 13:02:10|3998||3998.5||3998.5||3998||0
1631192540000|2021-09-09 13:02:20|3998|3997|3998.5|3997.5|3998.5|3997.5|3997.5|3997|1317
1631192550000|2021-09-09 13:02:30|3998|3997|3998|3997.5|3998|3997.5|3997.5|3997|381
1631192560000|2021-09-09 13:02:40|3997.5|3997|3997.5|3997|3998|3997.5|3997.5|3997|96
1631192570000|2021-09-09 13:02:50|3998|3997.5|3998.5|3997.5|3998.5|3997.5|3998|3997|399
1631192580000|2021-09-09 13:03:00|3999|3998|3999|3998|3999|3998|3999|3998|0
1631192590000|2021-09-09 13:03:10|3998.5|3998.5|3998.5|3998|3999|3998.5|3998.5|3998|899
1631192600000|2021-09-09 13:03:20|||||||||518
1631192610000|2021-09-09 13:03:30|3999|3998.5|3998.5|3998|3999|3998.5|3998.5|3998|454
1631192620000|2021-09-09 13:03:40|3998|3997.5|3998.5|3998|3998.5|3998|3998|3997.5|1535
1631192630000|2021-09-09 13:03:50|3998|3997.5|3997.5|3997|3998|3997.5|3997.5|3997|754
1631192650000|2021-09-09 13:04:10|3998|3997.5|3998.5|3997.5|3998.5|3997.5|3998|3997.5|220
1631192660000|2021-09-09 13:04:20|3998|3997|3997.5|3997|3998|3997|3997.5|3997|507
1631192670000|2021-09-09 13:04:30|3998||3998||3998||3998||0
1631192680000|2021-09-09 13:04:40|||||||||1
1631192690000|2021-09-09 13:04:50|3998.5|3997.5|3998.5|3997.5|3998.5|3998|3998.5|3997.5|15
1631192700000|2021-09-09 13:05:00|||||||||25
1631192710000|2021-09-09 13:05:10|3998|3997|3997.5|3997|3998.5|3997|3997.5|3997|1157
1631192730000|2021-09-09 13:05:30|||||||||275
1631192740000|2021-09-09 13:05:40|3997|3996.5|3996.5|3996|3997|3996.5|3996.5|3996|1484
1631192750000|2021-09-09 13:05:50||3995.5||3996||3996||3995.5|0
1631192760000|2021-09-09 13:06:00|3996|3995.5|3996|3995|3996|3995.5|3996|3995|529
1631192770000|2021-09-09 13:06:10|||||||||125
1631192780000|2021-09-09 13:06:20|||||||||500
1631192790000|2021-09-09 13:06:30|3996.5|3995.5|3997.5|3996.5|3997.5|3996.5|3996.5|3995.5|663
1631192800000|2021-09-09 13:06:40||3997||3996.5||3997||3996.5|288
1631192810000|2021-09-09 13:06:50|3997|3997|3998|3997|3998.5|3997.5|3997|3997|1011
1631192830000|2021-09-09 13:07:10|3997.5||3997.5||3997.5||3997.5||5
1631192840000|2021-09-09 13:07:20|3998|3997.5|3998.5|3997|3998.5|3997.5|3998|3997|403
1631192850000|2021-09-09 13:07:30|3998|3997.5|3997.5|3997|3998|3997.5|3997|3996.5|1277
1631192860000|2021-09-09 13:07:40|3998|3997.5|3997.5|3997|3998.5|3997.5|3997.5|3997|330
1631192870000|2021-09-09 13:07:50|3998|3997.5|3998|3997.5|3998|3997.5|3998|3997.5|129
1631192880000|2021-09-09 13:08:00|3997.5|3997|3997.5|3996.5|3998|3997|3997|3996|1486
1631192890000|2021-09-09 13:08:10|3998|3997|3998.5|3997.5|3998.5|3997.5|3998|3997|3
1631192900000|2021-09-09 13:08:20|3998|3997|3998.5|3997|3998.5|3997.5|3998|3997|43
1631192910000|2021-09-09 13:08:30||3997.5||3997||3997.5||3997|0
1631192920000|2021-09-09 13:08:40||3997.5||3997.5||3997.5||3997|107
1631192940000|2021-09-09 13:09:00|||||||||500
1631192950000|2021-09-09 13:09:10|3998|3997|3998|3997|3998.5|3997|3997.5|3997|2289
1631192960000|2021-09-09 13:09:20|3997.5|3996.5|3996.5|3995.5|3997.5|3996.5|3996.5|3995.5|1215
1631192970000|2021-09-09 13:09:30|3997|3996|3997|3996|3997|3996.5|3997|3996|680
1631192990000|2021-09-09 13:09:50|||||||||215
1631193010000|2021-09-09 13:10:10|3996.5|3995.5|3996|3995|3996.5|3995.5|3996|3995|507
1631193020000|2021-09-09 13:10:20|3995.5||3995.5||3995.5||3995.5||129
1631193030000|2021-09-09 13:10:30|3996|3995.5|3996|3995.5|3996|3995.5|3995.5|3995.5|546
1631193040000|2021-09-09 13:10:40|3996.5|3996|3997|3996.5|3997|3996.5|3996|3995.5|418
1631193050000|2021-09-09 13:10:50||3996||3996||3996||3996|591
1631193060000|2021-09-09 13:11:00|3996.5|3996.5|3997|3996|3997|3996.5|3996.5|3996|393
1631193080000|2021-09-09 13:11:20||3996.5||3996.5||3996.5||3996.5|90
1631193090000|2021-09-09 13:11:30|3997.5|3997|3997.5|3996.5|3998|3997|3997.5|3996.5|923
1631193110000|2021-09-09 13:11:50|3997||3997.5||3997.5||3997||1345
1631193120000|2021-09-09 13:12:00|3998|3997|3998|3997|3998|3997|3998|3997|0
1631193130000|2021-09-09 13:12:10|3997.5||3998||3998.5||3997.5||151
1631193140000|2021-09-09 13:12:20|3998.5|3997.5|3998.5|3997.5|3999|3997.5|3998.5|3997|139
1631193150000|2021-09-09 13:12:30|3998|3998|3998.5|3997.5|3998.5|3998|3998|3997.5|131
1631193170000|2021-09-09 13:12:50||3998||3997.5||3998||3997.5|30
1631193180000|2021-09-09 13:13:00|3999|3998|3999.5|3998.5|3999.5|3998.5|3999|3998|270
1631193190000|2021-09-09 13:13:10|3999||3999||3999||3999||0
1631193200000|2021-09-09 13:13:20|3998.5|3998|3998.5|3998|3999|3998.5|3998.5|3998|1852
1631193240000|2021-09-09 13:14:00|3998|3997.5|3998|3997.5|3998|3997.5|3997.5|3997|1383
1631193250000|2021-09-09 13:14:10|3997.5|3997|3997.5|3997|3998|3997|3997.5|3997|329
1631193260000|2021-09-09 13:14:20|3998|3997.5|3998.5|3998|3998.5|3998|3998|3997|906
1631193270000|2021-09-09 13:14:30|3998|3997.5|3998|3997.5|3998|3997.5|3998|3997.5|0
1631193280000|2021-09-09 13:14:40|||||||||12
1631193300000|2021-09-09 13:15:00||3997||3997||3997||3997|615
1631193320000|2021-09-09 13:15:20|3997.5|3996.5|3997|3996.5|3997.5|3996.5|3997|3996|721
1631193330000|2021-09-09 13:15:30|3997.5|3997|3997.5|3997|3997.5|3997|3997.5|3997|402
1631193340000|2021-09-09 13:15:40|3998|3997.5|3998.5|3997.5|3998.5|3998|3998|3997.5|2121
1631193350000|2021-09-09 13:15:50||3998||3998||3998||3998|0
1631193370000|2021-09-09 13:16:10|3999|3998.5|3998.5|3998|3999|3998.5|3998.5|3998|452
1631193410000|2021-09-09 13:16:50|3999|3998.5|3999|3998|3999|3998.5|3998.5|3998|708
1631193430000|2021-09-09 13:17:10|||||||||40
1631193450000|2021-09-09 13:17:30|3999.5|3998.5|3999.5|3998.5|3999.5|3998.5|3999|3998.5|345
1631193470000|2021-09-09 13:17:50|3999||3999||3999||3999||0
1631193490000|2021-09-09 13:18:10|3999.5|3999|3999.5|3999|3999.5|3999|3999.5|3998.5|253
1631193500000|2021-09-09 13:18:20||3998.5||3998.5||3998.5||3998.5|115
1631193510000|2021-09-09 13:18:30|4000|3999|3999.5|3998.5|4000|3999.5|3999.5|3998.5|1113
1631193520000|2021-09-09 13:18:40|||||||||99
1631193530000|2021-09-09 13:18:50|4000|3999|4000|3999.5|4000|3999.5|4000|3999|31
1631193540000|2021-09-09 13:19:00|||||||||273
1631193550000|2021-09-09 13:19:10|4000.5|4000|4000.5|4000|4000.5|4000|3999.5|3999|2556
1631193560000|2021-09-09 13:19:20|4001|4000.5|4000|3999.5|4001|4000.5|4000|3999.5|863
1631193570000|2021-09-09 13:19:30|4000.5|4000|4000.5|3999.5|4000.5|4000|4000.5|3999.5|1
1631193580000|2021-09-09 13:19:40||4000||3999.5||4000||3999.5|111
1631193590000|2021-09-09 13:19:50|4000|3999|3999.5|3999|4000|3999|3999.5|3999|1301
1631193600000|2021-09-09 13:20:00|3999|3998.5|3999|3998|3999|3998.5|3998.5|3997.5|1069
1631193620000|2021-09-09 13:20:20|3998.5|3997.5|3998.5|3998|3998.5|3998|3998.5|3997.5|101
1631193630000|2021-09-09 13:20:30||3997.5||3998||3998||3997.5|63
1631193640000|2021-09-09 13:20:40||3997.5||3997.5||3997.5||3997.5|154
1631193650000|2021-09-09 13:20:50|3998|3997|3997|3996.5|3998.5|3997|3997|3996.5|894
1631193660000|2021-09-09 13:21:00|3997.5|3997|3997.5|3996.5|3998|3997|3997.5|3996.5|263
1631193670000|2021-09-09 13:21:10|3997||3997||3997.5||3997||1045
1631193680000|2021-09-09 13:21:20|||||||||706
1631193690000|2021-09-09 13:21:30|3997.5|3997|3998|3997|3998|3997|3997.5|3997|169
1631193700000|2021-09-09 13:21:40|3997.5|3996.5|3998|3997|3998|3997|3997|3996.5|615
1631193710000|2021-09-09 13:21:50|||||||||105
1631193720000|2021-09-09 13:22:00|3997.5|3996.5|3996|3995.5|3997.5|3996.5|3996|3995.5|2288
1631193730000|2021-09-09 13:22:10|||||||||47
1631193750000|2021-09-09 13:22:30|3995.5|3995|3994.5|3993.5|3995.5|3995|3994.5|3993.5|1051
1631193760000|2021-09-09 13:22:40|3995|3994|3995|3994|3995|3994.5|3994.5|3994|767
1631193770000|2021-09-09 13:22:50|3994.5|3993.5|3994|3993|3994.5|3993.5|3993|3992.5|1153
1631193780000|2021-09-09 13:23:00|3994.5|3993.5|3995|3994|3995|3994|3994.5|3993.5|604
1631193790000|2021-09-09 13:23:10|3994.5|3993.5|3995|3994|3995|3994|3994.5|3993.5|244
1631193800000|2021-09-09 13:23:20|3994.5|3993.5|3994|3993|3994.5|3993.5|3994|3993|42
1631193810000|2021-09-09 13:23:30|3993.5||3993.5||3993.5||3993.5||0
1631193820000|2021-09-09 13:23:40|3994|3993.5|3994|3993|3994|3993.5|3994|3993|638
1631193830000|2021-09-09 13:23:50|3993.5|3992.5|3993.5|3992.5|3993.5|3992.5|3993|3992|518
1631193840000|2021-09-09 13:24:00|3993|3992|3993|3992|3993|3992|3993|3992|63
1631193850000|2021-09-09 13:24:10|3992.5|3991.5|3991|3990|3993|3991.5|3991|3990|2969
1631193870000|2021-09-09 13:24:30|3991.5|3990.5|3993|3991.5|3993|3992|3991.5|3990|2144
1631193890000|2021-09-09 13:24:50|3993.5|3992|3993.5|3992.5|3993.5|3992.5|3993.5|3992|234
1631193900000|2021-09-09 13:25:00|3993|3992|3993|3992|3993|3992|3992|3991|2492
1631193910000|2021-09-09 13:25:10|||||||||1
1631193920000|2021-09-09 13:25:20|3993.5|3992.5|3993.5|3992.5|3993.5|3992.5|3993.5|3992.5|0
1631193930000|2021-09-09 13:25:30|3993|3992|3993|3992|3993.5|3992.5|3992.5|3992|23
1631193940000|2021-09-09 13:25:40|3992.5||3993||3993||3992.5||0
1631193950000|2021-09-09 13:25:50|3992.5||3993||3993||3992.5||0
1631193960000|2021-09-09 13:26:00|||||||||150
1631193970000|2021-09-09 13:26:10|3992.5|3992.5|3991|3990|3993|3992.5|3991|3990|2358
1631193980000|2021-09-09 13:26:20|3991.5|3990.5|3991.5|3990.5|3992|3991|3991|3990.5|1275
1631194000000|2021-09-09 13:26:40|3992|3991|3992.5|3991|3992.5|3992|3992|3990.5|679
1631194020000|2021-09-09 13:27:00|3992||3991.5||3992||3991.5||222
1631194030000|2021-09-09 13:27:10|3991|3990.5|3991.5|3991|3991.5|3991|3991|3990.5|1909
1631194040000|2021-09-09 13:27:20|3992|3991.5|3992|3991.5|3992|3991.5|3992|3991.5|216
1631194050000|2021-09-09 13:27:30|3992.5|3992|3992.5|3992|3992.5|3992|3992.5|3992|803
1631194060000|2021-09-09 13:27:40|||||||||118
1631194070000|2021-09-09 13:27:50|||||||||62
1631194080000|2021-09-09 13:28:00|3993|3992.5|3993|3992|3993.5|3992.5|3992.5|3992|941
1631194090000|2021-09-09 13:28:10|3992.5|3992.5|3992|3990.5|3992.5|3992.5|3992|3990.5|2527
1631194100000|2021-09-09 13:28:20|3991.5||3991.5||3991.5||3991.5||141
1631194110000|2021-09-09 13:28:30|||||||||37
1631194130000|2021-09-09 13:28:50|3991|3990|3989.5|3988.5|3991|3990|3989.5|3988.5|548
1631194140000|2021-09-09 13:29:00|3990|3989|3991|3990|3991|3990.5|3990|3989|6835
1631194150000|2021-09-09 13:29:10|3991.5|3990.5|3991|3990.5|3991.5|3991|3991|3990|564
1631194160000|2021-09-09 13:29:20|3990.5|3990|3990.5|3989.5|3991|3990|3990.5|3989.5|968
1631194180000|2021-09-09 13:29:40|3990|3989|3989.5|3989|3990|3989|3989.5|3989|568
1631194190000|2021-09-09 13:29:50|3990|3989.5|3990.5|3989.5|3990.5|3989.5|3990|3989.5|414
1631194200000|2021-09-09 13:30:00|3990|3989|3990|3989|3990.5|3989.5|3988.5|3987.5|2731
1631194210000|2021-09-09 13:30:10|3989.5|3988.5|3988.5|3988|3990|3989|3988.5|3988|2234
1631194220000|2021-09-09 13:30:20|3988|3987.5|3988.5|3987.5|3988.5|3988|3988|3987.5|760
1631194230000|2021-09-09 13:30:30|3988|3987|3989|3988.5|3989|3988.5|3987.5|3987|2070
1631194240000|2021-09-09 13:30:40|3989.5|3988|3991|3990|3991|3990|3989.5|3988|1129
1631194250000|2021-09-09 13:30:50|3990.5|3989.5|3990|3989|3990.5|3990|3990|3989|2377
1631194260000|2021-09-09 13:31:00|3990.5|3989.5|3989|3988|3990.5|3990|3988.5|3988|5323
1631194270000|2021-09-09 13:31:10|3988.5|3987.5|3988.5|3987.5|3988.5|3988|3988|3987.5|182
1631194280000|2021-09-09 13:31:20|3989|3988|3989.5|3988.5|3989.5|3988.5|3988.5|3988|237
1631194290000|2021-09-09 13:31:30|3989|3988|3987.5|3987|3989|3988|3987.5|3987|209
1631194300000|2021-09-09 13:31:40|3987|3986.5|3987.5|3987|3987.5|3987|3987|3986.5|818
1631194310000|2021-09-09 13:31:50|3987|3986.5|3987|3986|3988|3987|3987|3986|1613
1631194320000|2021-09-09 13:32:00|3987.5|3986.5|3987.5|3987|3988|3987|3987|3986|4292
1631194330000|2021-09-09 13:32:10|3988|3986.5|3989|3987.5|3989|3987.5|3987|3986.5|1753
1631194340000|2021-09-09 13:32:20|3988.5|3988|3989.5|3988.5|3989.5|3988.5|3988|3988|918
1631194350000|2021-09-09 13:32:30|3989||3989||3989||3989||411
1631194360000|2021-09-09 13:32:40|3989.5|3988|3990|3989|3990|3989.5|3989.5|3988|664
1631194370000|2021-09-09 13:32:50|3989.5||3990||3990||3989.5||726
1631194380000|2021-09-09 13:33:00|3989.5|3989.5|3990.5|3989.5|3991|3990|3989.5|3989|616
1631194390000|2021-09-09 13:33:10|3990|3989|3990|3989|3990.5|3989.5|3989.5|3989|2801
1631194400000|2021-09-09 13:33:20|3989.5||3989.5||3990||3989.5||425
1631194410000|2021-09-09 13:33:30|3989|3988.5|3989|3988|3989|3988.5|3988.5|3988|1557
1631194420000|2021-09-09 13:33:40|3989.5|3988.5|3989.5|3988.5|3990|3989.5|3989|3988|566
1631194430000|2021-09-09 13:33:50|3989|3989|3989.5|3989|3989.5|3989|3989|3989|443
1631194440000|2021-09-09 13:34:00|3990|3989.5|3989.5|3989|3990.5|3990|3989.5|3989|2009
1631194450000|2021-09-09 13:34:10|3990|3989.5|3990|3989|3990.5|3989.5|3990|3989|212
1631194460000|2021-09-09 13:34:20|3990.5|3989.5|3990|3989.5|3990.5|3989.5|3990|3989.5|2399
1631194470000|2021-09-09 13:34:30|3990.5|3990|3990.5|3989.5|3990.5|3990|3989.5|3989|3120
1631194480000|2021-09-09 13:34:40|3990||3990.5||3990.5||3990||0
1631194490000|2021-09-09 13:34:50|3990||3990.5||3990.5||3990||0
1631194500000|2021-09-09 13:35:00|3991|3990|3991|3990|3991|3990.5|3990.5|3990|1400
1631194510000|2021-09-09 13:35:10|3990.5|3989.5|3990.5|3989.5|3991|3990|3990|3989.5|4545
1631194520000|2021-09-09 13:35:20|3991|3990|3991|3990|3991|3990.5|3990.5|3990|1089
1631194530000|2021-09-09 13:35:30|3991.5|3990.5|3991|3990.5|3991.5|3991|3991|3990|1909
1631194540000|2021-09-09 13:35:40|3990.5|3990|3991|3990|3991|3990|3990.5|3990|602
1631194550000|2021-09-09 13:35:50|3991.5|3990.5|3991.5|3990.5|3991.5|3990.5|3991|3990.5|402
1631194580000|2021-09-09 13:36:20|3991|3991|3991.5|3990.5|3991.5|3991|3990.5|3990|4027
1631194600000|2021-09-09 13:36:40|3991|3990|3989.5|3989|3991|3990|3989.5|3988.5|3881
1631194610000|2021-09-09 13:36:50|3989|3988.5|3989.5|3988.5|3990|3989|3989|3988.5|2434
1631194620000|2021-09-09 13:37:00|3989|3989|3989|3988.5|3989.5|3989|3989|3988.5|440
1631194630000|2021-09-09 13:37:10|3989.5|3989|3990.5|3990|3990.5|3990|3989.5|3988.5|1366
1631194640000|2021-09-09 13:37:20|3990|3989.5|3990.5|3989.5|3990.5|3989.5|3990|3989.5|182
1631194650000|2021-09-09 13:37:30|3990|3989|3989.5|3989|3990|3989.5|3989.5|3989|3066
1631194660000|2021-09-09 13:37:40|3989|3988.5|3989.5|3989|3989.5|3989|3989|3988.5|2570
1631194670000|2021-09-09 13:37:50|3990|3989.5|3990|3989|3990|3989.5|3990|3989|128
1631194680000|2021-09-09 13:38:00|3990.5|3989.5|3990.5|3990|3991|3990|3990.5|3989|10463
1631194690000|2021-09-09 13:38:10|3990|3989.5|3989|3988|3990|3989.5|3989|3988|2641
1631194700000|2021-09-09 13:38:20|3988.5|3988.5|3988.5|3988|3989|3988.5|3988.5|3988|1777
1631194710000|2021-09-09 13:38:30|3988|3987.5|3988|3987|3988|3987.5|3988|3987|751
1631194720000|2021-09-09 13:38:40|3988.5|3987.5|3988|3987.5|3988.5|3988|3988|3987|1119
1631194730000|2021-09-09 13:38:50|3989|3988|3988.5|3988|3989|3988|3988.5|3987.5|1243
1631194740000|2021-09-09 13:39:00|3988|3987.5|3988.5|3987.5|3988.5|3987.5|3988|3987|1937
1631194750000|2021-09-09 13:39:10||3988||3988||3988||3988|161
1631194760000|2021-09-09 13:39:20|||||||||148
1631194770000|2021-09-09 13:39:30|||||||||910
1631194780000|2021-09-09 13:39:40|||||||||2204
1631194790000|2021-09-09 13:39:50|3988|3987.5|3988|3987.5|3988|3987.5|3988|3987.5|235
1631194800000|2021-09-09 13:40:00|3987.5|3987|3987.5|3987|3988|3987.5|3987.5|3987|2633
1631194810000|2021-09-09 13:40:10|3987|3986.5|3987|3986.5|3987.5|3986.5|3987|3986.5|148
1631194820000|2021-09-09 13:40:20|3986.5|3986|3986.5|3986|3987|3986.5|3986.5|3986|1257
1631194830000|2021-09-09 13:40:30|3986|3985.5|3986|3985.5|3986.5|3986|3986|3985.5|6991
1631194840000|2021-09-09 13:40:40|3985.5|3985|3985.5|3985|3985.5|3985|3985.5|3985|1605
1631194850000|2021-09-09 13:40:50|3985|3984.5|3985.5|3985|3986|3985|3984.5|3983.5|19419
1631194860000|2021-09-09 13:41:00|3986|3985.5|3986|3985|3986|3985.5|3986|3985|2924
1631194870000|2021-09-09 13:41:10|||||||||79
1631194890000|2021-09-09 13:41:30|3985.5||3985.5||3985.5||3985.5||0
1631194900000|2021-09-09 13:41:40|3985|3984.5|3984.5|3984|3985|3984.5|3984|3983.5|1781
1631194910000|2021-09-09 13:41:50|3985|3983.5|3985.5|3984.5|3985.5|3984.5|3985|3983.5|1249
1631194920000|2021-09-09 13:42:00|3986|3985|3986|3985|3986|3985.5|3985.5|3985|1612
1631194930000|2021-09-09 13:42:10|3985.5||3985.5||3985.5||3985.5||0
1631194940000|2021-09-09 13:42:20|||||||||1467
1631194950000|2021-09-09 13:42:30|||||||||124
1631194960000|2021-09-09 13:42:40|3986|3985.5|3986|3985|3986.5|3986|3986|3985|720
1631194970000|2021-09-09 13:42:50||3985.5||3985.5||3985.5||3985.5|63
1631194980000|2021-09-09 13:43:00||3985||3985||3985||3985|0
1631194990000|2021-09-09 13:43:10|3985.5|3984.5|3983.5|3983|3986|3984.5|3983.5|3983|4264
1631195000000|2021-09-09 13:43:20|3984|3983.5|3984|3983.5|3984.5|3983.5|3983.5|3983|1806
1631195010000|2021-09-09 13:43:30|||||||||133
1631195030000|2021-09-09 13:43:50|3983.5|3983|3983.5|3983|3983.5|3983|3983.5|3983|2091
1631195040000|2021-09-09 13:44:00|3984|3983.5|3984.5|3984|3984.5|3984|3984|3983.5|869
1631195050000|2021-09-09 13:44:10|3984|3983.5|3984.5|3983.5|3984.5|3984|3984|3983.5|1170
1631195060000|2021-09-09 13:44:20|3985|3984|3985|3984|3985.5|3984.5|3984.5|3984|1045
1631195070000|2021-09-09 13:44:30|3984.5||3984.5||3984.5||3984.5||0
1631195080000|2021-09-09 13:44:40|3985|3984.5|3984|3983.5|3985|3984.5|3984|3983.5|2072
1631195090000|2021-09-09 13:44:50|3984.5|3984|3984|3983.5|3984.5|3984|3984|3983.5|1691
1631195100000|2021-09-09 13:45:00|3984.5|3984|3984.5|3984|3984.5|3984|3984|3983.5|1988
1631195110000|2021-09-09 13:45:10|3985|3984.5|3985|3984.5|3985.5|3985|3985|3984.5|2441
1631195120000|2021-09-09 13:45:20|3984.5|3984|3984.5|3983.5|3985|3984.5|3984|3983.5|4053
1631195130000|2021-09-09 13:45:30|3984|3983|3984|3983|3984|3983|3983.5|3983|1696
1631195140000|2021-09-09 13:45:40|3984.5|3983.5|3985|3984.5|3985|3984.5|3984|3983.5|6948
1631195150000|2021-09-09 13:45:50|3985.5|3985|3985|3984|3985.5|3985|3984.5|3984|278
1631195160000|2021-09-09 13:46:00|3984.5|3983.5|3984|3983.5|3984.5|3983.5|3984|3983.5|1208
1631195170000|2021-09-09 13:46:10|3983.5|3983|3984|3983|3984|3983|3983.5|3983|813
1631195180000|2021-09-09 13:46:20||3983.5||3983||3983.5||3983|300
1631195200000|2021-09-09 13:46:40|3983.5|3982.5|3983.5|3982.5|3984|3983|3983|3982.5|1221
1631195210000|2021-09-09 13:46:50|3983|3982|3983|3982|3983|3982|3982.5|3982|1399
1631195220000|2021-09-09 13:47:00||3982.5||3982||3982.5||3982|426
1631195230000|2021-09-09 13:47:10|3982.5|3981.5|3982.5|3981.5|3983|3981.5|3982|3981|2908
1631195250000|2021-09-09 13:47:30|3982|3981|3982|3981|3982.5|3981|3981.5|3981|877
1631195260000|2021-09-09 13:47:40|3982.5|3981.5|3982|3981|3982.5|3981.5|3982|3981|437
1631195270000|2021-09-09 13:47:50|3982.5|3981.5|3982.5|3981.5|3982.5|3982|3982.5|3981.5|2340
1631195280000|2021-09-09 13:48:00||3982||3982||3982||3982|1812
1631195290000|2021-09-09 13:48:10|||||||||1312
1631195300000|2021-09-09 13:48:20|3982|3981.5|3982.5|3982|3982.5|3982|3982|3981.5|1965
1631195310000|2021-09-09 13:48:30|3983|3982.5|3982.5|3982|3983|3982.5|3982.5|3982|1542
1631195320000|2021-09-09 13:48:40|||||||||49
1631195330000|2021-09-09 13:48:50|3983|3982.5|3984|3983|3984|3983|3983|3982.5|3069
1631195340000|2021-09-09 13:49:00|3984.5|3983.5|3984.5|3984|3985|3984|3984.5|3983.5|676
1631195350000|2021-09-09 13:49:10|3984|3983.5|3984.5|3984|3984.5|3984|3984|3983.5|907
1631195360000|2021-09-09 13:49:20|3984|3983.5|3984.5|3983.5|3984.5|3984|3984|3983.5|554
1631195380000|2021-09-09 13:49:40|3984||3984.5||3984.5||3984||234
1631195390000|2021-09-09 13:49:50|3984|3984|3984.5|3984|3984.5|3984|3984|3984|1401
1631195400000|2021-09-09 13:50:00|3984|3983.5|3984.5|3983.5|3984.5|3984|3984|3983.5|4208
1631195410000|2021-09-09 13:50:10|||||||||70
1631195420000|2021-09-09 13:50:20|3984|3983|3984.5|3983.5|3984.5|3984|3983.5|3983|3121
1631195430000|2021-09-09 13:50:30||3984||3984||3984||3984|587
1631195450000|2021-09-09 13:50:50|3985|3984.5|3986|3985|3986|3985|3985|3984.5|2559
1631195460000|2021-09-09 13:51:00|3985.5|3984.5|3985|3984.5|3985.5|3985|3985|3984.5|1448
1631195470000|2021-09-09 13:51:10|||||||||180
1631195480000|2021-09-09 13:51:20|3985.5|3985|3986|3985|3986|3985|3985.5|3984.5|223
1631195490000|2021-09-09 13:51:30|3985.5||3986||3986||3985.5||4
1631195500000|2021-09-09 13:51:40|3986.5|3985.5|3987|3986|3987|3986|3986.5|3985.5|1070
1631195510000|2021-09-09 13:51:50|3986.5|3985.5|3987|3986|3987|3986|3986.5|3985.5|1111
1631195520000|2021-09-09 13:52:00||3986.5||3986.5||3986.5||3986.5|1077
1631195530000|2021-09-09 13:52:10|3987.5|3987|3986.5|3986|3987.5|3987|3986.5|3986|4459
1631195540000|2021-09-09 13:52:20|||||||||1491
1631195550000|2021-09-09 13:52:30|||||||||69
1631195570000|2021-09-09 13:52:50|3987|3986.5|3987|3986.5|3987.5|3987|3987|3986.5|4010
1631195580000|2021-09-09 13:53:00|3986.5|3986|3987|3986|3987|3986|3986.5|3986|963
1631195600000|2021-09-09 13:53:20|3986.5||3986.5||3986.5||3986.5||0
1631195610000|2021-09-09 13:53:30|3986|3985.5|3986|3985.5|3986.5|3986|3986|3985.5|4162
1631195620000|2021-09-09 13:53:40|||||||||1390
1631195630000|2021-09-09 13:53:50|3985.5|3985|3986|3985|3986|3985.5|3985.5|3985|1962
1631195650000|2021-09-09 13:54:10|3985.5|3984.5|3985|3984|3986|3984.5|3985|3984|1764
1631195670000|2021-09-09 13:54:30|3985.5|3984.5|3985.5|3985|3986|3985|3985.5|3984|4919
1631195680000|2021-09-09 13:54:40|||||||||139
1631195690000|2021-09-09 13:54:50|3985|3984.5|3985|3984.5|3985|3984.5|3985|3984.5|1978
1631195700000|2021-09-09 13:55:00|3984.5|3984|3984.5|3984|3985|3984.5|3984.5|3984|1770
1631195710000|2021-09-09 13:55:10|3985|3984.5|3985|3984|3985|3984.5|3984.5|3984|768
1631195730000|2021-09-09 13:55:30||3984.5||3984||3984.5||3984|50
1631195740000|2021-09-09 13:55:40|||||||||2
1631195750000|2021-09-09 13:55:50||3984.5||3984||3984.5||3984|97
1631195760000|2021-09-09 13:56:00|3984.5|3983.5|3983|3982.5|3984.5|3983.5|3983|3982.5|3105
1631195770000|2021-09-09 13:56:10|3983.5|3983|3984|3983|3984|3983|3983.5|3983|973
1631195790000|2021-09-09 13:56:30|3983.5||3983.5||3983.5||3983.5||504
1631195800000|2021-09-09 13:56:40|3983|3982.5|3984|3983.5|3984|3983.5|3983|3982.5|1719
1631195810000|2021-09-09 13:56:50|3984.5|3984|3984|3983.5|3984.5|3984|3984|3983.5|2355
1631195820000|2021-09-09 13:57:00|3984.5|3984|3984.5|3984|3984.5|3984|3984.5|3984|559
1631195830000|2021-09-09 13:57:10||3983.5||3983.5||3984||3983.5|45
1631195840000|2021-09-09 13:57:20|||||||||280
1631195870000|2021-09-09 13:57:50|3984|3984|3984|3983.5|3984.5|3984|3984|3983.5|5567
1631195880000|2021-09-09 13:58:00|||||||||1
1631195890000|2021-09-09 13:58:10|3984.5|3984|3983|3982.5|3984.5|3984|3983|3982.5|5318
1631195900000|2021-09-09 13:58:20|3982.5|3982|3982|3981.5|3982.5|3982|3982|3981.5|1534
1631195910000|2021-09-09 13:58:30|3982.5|3982|3983|3982.5|3983|3982.5|3982.5|3982|3027
1631195920000|2021-09-09 13:58:40|3983.5|3983|3983|3982.5|3984|3983|3983|3982.5|2654
1631195930000|2021-09-09 13:58:50|3984|3983|3984|3983.5|3984.5|3984|3984|3983|610
1631195940000|2021-09-09 13:59:00|3983.5|3983|3984|3983|3984|3983.5|3983.5|3983|254
1631195950000|2021-09-09 13:59:10|3983.5|3983.5|3983.5|3983|3983.5|3983.5|3983.5|3983|2150
1631195970000|2021-09-09 13:59:30|||||||||35
1631195980000|2021-09-09 13:59:40|||||||||135
1631195990000|2021-09-09 13:59:50|3984|3983.5|3984|3983|3984|3983.5|3983.5|3983|4539
1631196000000|2021-09-09 14:00:00||3983.5||3983.5||3983.5||3983|142
1631196030000|2021-09-09 14:00:30|3984.5|3984|3984|3983.5|3984.5|3984|3984|3983.5|3614
1631196040000|2021-09-09 14:00:40|3983.5|3983|3983.5|3983|3983.5|3983|3983.5|3983|3144
1631196050000|2021-09-09 14:00:50|||||||||83
1631196060000|2021-09-09 14:01:00|3984|3983.5|3983.5|3983|3984.5|3984|3983.5|3983|6058
1631196070000|2021-09-09 14:01:10|3984|3983.5|3984|3983.5|3984|3983.5|3984|3983|197
1631196080000|2021-09-09 14:01:20|3983.5|3983|3983.5|3983|3983.5|3983|3983.5|3983|1143
1631196090000|2021-09-09 14:01:30|3983|3982.5|3982.5|3982|3983|3982.5|3982.5|3982|2812
1631196100000|2021-09-09 14:01:40|3983|3982.5|3982.5|3982|3983|3982.5|3982.5|3982|2843
1631196120000|2021-09-09 14:02:00|3983|3982.5|3982.5|3982|3983|3982.5|3982.5|3982|296
1631196140000|2021-09-09 14:02:20|||||||||30
1631196150000|2021-09-09 14:02:30|3983|3982.5|3985.5|3985|3985.5|3985|3983|3982.5|5736
1631196160000|2021-09-09 14:02:40|3985|3984.5|3984|3983.5|3985|3984.5|3984|3983.5|2786
1631196170000|2021-09-09 14:02:50|3984.5|3984|3984.5|3984|3984.5|3984|3984.5|3984|1035
1631196180000|2021-09-09 14:03:00|3985|3984.5|3984.5|3984|3985|3984.5|3984|3983.5|6995
1631196190000|2021-09-09 14:03:10|3984|3983.5|3984|3983.5|3984.5|3984|3984|3983.5|5026
1631196200000|2021-09-09 14:03:20|3984.5|3984|3985|3984.5|3985|3984.5|3984|3983.5|4978
1631196210000|2021-09-09 14:03:30|3985.5|3985|3986|3985.5|3986.5|3985.5|3985.5|3985|2143
1631196220000|2021-09-09 14:03:40|3985.5|3985|3985.5|3985|3985.5|3985|3985.5|3985|2544
1631196250000|2021-09-09 14:04:10|3986|3985.5|3985.5|3985|3986|3985.5|3985.5|3985|1171
1631196270000|2021-09-09 14:04:30|3986|3985.5|3985.5|3985|3986|3985.5|3985.5|3985|3038
1631196290000|2021-09-09 14:04:50|3985|3984.5|3984|3983.5|3985|3984.5|3984|3983.5|5252
1631196300000|2021-09-09 14:05:00|3983.5|3983|3982.5|3982|3983.5|3983|3982.5|3982|217
1631196340000|2021-09-09 14:05:40|3983|3982.5|3983.5|3982.5|3983.5|3982.5|3983|3982.5|1746
1631196350000|2021-09-09 14:05:50|3983||3983||3983||3983||4
1631196360000|2021-09-09 14:06:00|3983.5|3983|3983.5|3983|3983.5|3983|3983.5|3983|861
1631196370000|2021-09-09 14:06:10|3983|3982.5|3983|3982.5|3983.5|3982.5|3983|3982.5|99
1631196380000|2021-09-09 14:06:20|3983.5||3983||3983.5||3983||193
1631196390000|2021-09-09 14:06:30|||||||||1108
1631196400000|2021-09-09 14:06:40|3982.5|3982|3982.5|3982|3982.5|3982|3982.5|3982|1011
1631196410000|2021-09-09 14:06:50|3982|3981.5|3981.5|3981|3982.5|3981.5|3981.5|3981|2528
1631196430000|2021-09-09 14:07:10|3982|3981.5|3983|3982.5|3983|3982.5|3982|3981.5|1528
1631196440000|2021-09-09 14:07:20|3982.5|3982|3982.5|3982|3982.5|3982|3982.5|3981.5|47
1631196490000|2021-09-09 14:08:10|||||||||2
1631196500000|2021-09-09 14:08:20|3982|3981.5|3981.5|3981|3982|3981.5|3981.5|3981|2763
1631196540000|2021-09-09 14:09:00|3982|3981.5|3980.5|3980|3982|3981.5|3980.5|3980|3990
1631196550000|2021-09-09 14:09:10|3980|3979.5|3979|3978|3980|3979.5|3979|3978|11269
1631196560000|2021-09-09 14:09:20|3978.5|3977.5|3979|3978|3979|3978.5|3978.5|3977.5|1670
1631196570000|2021-09-09 14:09:30||3978.5||3978.5||3978.5||3978.5|236
1631196580000|2021-09-09 14:09:40|3979.5|3979|3979.5|3979|3979.5|3979|3979.5|3979|1566
1631196590000|2021-09-09 14:09:50|3979|3978.5|3979|3978.5|3979.5|3978.5|3979|3978.5|53
1631196600000|2021-09-09 14:10:00|||||||||1
1631196610000|2021-09-09 14:10:10|3979.5|3979|3979.5|3979|3979.5|3979|3979.5|3979|2030
1631196620000|2021-09-09 14:10:20|||||||||194
1631196630000|2021-09-09 14:10:30|||||||||1
1631196640000|2021-09-09 14:10:40|3980|3979.5|3980|3979.5|3980.5|3980|3980|3979.5|4333
1631196650000|2021-09-09 14:10:50|3980.5|3980|3980.5|3979.5|3980.5|3980|3980.5|3979.5|1857
1631196660000|2021-09-09 14:11:00|3980|3980|3980|3979|3980.5|3980|3979|3978.5|5847
1631196680000|2021-09-09 14:11:20||3979.5||3979.5||3979.5||3979.5|135
1631196690000|2021-09-09 14:11:30|3980.5|3980|3980|3979.5|3980.5|3980|3980|3979.5|1611
1631196700000|2021-09-09 14:11:40|3979.5|3979|3980|3979.5|3980|3979.5|3979.5|3979|181
1631196710000|2021-09-09 14:11:50|||||||||277
1631196720000|2021-09-09 14:12:00|3980.5|3980|3980|3979.5|3980.5|3980|3980|3979.5|1452
1631196730000|2021-09-09 14:12:10|||||||||448
1631196740000|2021-09-09 14:12:20|||||||||100
1631196760000|2021-09-09 14:12:40|3980.5|3980|3979.5|3979|3980.5|3980|3979.5|3979|8677
1631196770000|2021-09-09 14:12:50|3979|3978.5|3978.5|3978|3979|3978.5|3978.5|3978|1179
1631196790000|2021-09-09 14:13:10|3978|3977.5|3977.5|3976.5|3978|3977.5|3977|3976.5|7458
1631196800000|2021-09-09 14:13:20||3977||3976.5||3977||3976.5|0
1631196810000|2021-09-09 14:13:30|3978|3977|3979.5|3979|3979.5|3979|3978|3977|3300
1631196820000|2021-09-09 14:13:40|3979|3978.5|3979|3978|3979|3978.5|3978.5|3978|937
1631196840000|2021-09-09 14:14:00|3979.5|3978.5|3978.5|3978|3979.5|3979|3978.5|3978|2344
1631196850000|2021-09-09 14:14:10|||||||||343
1631196860000|2021-09-09 14:14:20|3979||3978.5||3979||3978.5||0
1631196870000|2021-09-09 14:14:30|3979|3977.5|3978|3977.5|3979|3978|3978|3977.5|1476
1631196880000|2021-09-09 14:14:40|3978.5|3978|3978|3977.5|3979|3978|3978|3977.5|404
1631196900000|2021-09-09 14:15:00|3978.5|3978|3979.5|3979|3979.5|3979|3978|3977.5|2943
1631196910000|2021-09-09 14:15:10|3979|3978.5|3979|3978.5|3979.5|3979|3979|3978.5|1567
1631196920000|2021-09-09 14:15:20|3979.5|3979|3979.5|3978.5|3979.5|3979|3979.5|3978.5|139
1631196930000|2021-09-09 14:15:30|||||||||101
1631196940000|2021-09-09 14:15:40|3979|3978|3979|3978.5|3979|3978.5|3978.5|3978|1450
1631196950000|2021-09-09 14:15:50|||||||||205
1631196960000|2021-09-09 14:16:00|3979.5|3979|3979.5|3979|3979.5|3979|3979.5|3979|794
1631196970000|2021-09-09 14:16:10|3980|3979.5|3980|3979.5|3980.5|3980|3980|3979.5|1844
1631196990000|2021-09-09 14:16:30|||||||||124
1631197000000|2021-09-09 14:16:40|3980.5|3980|3980.5|3980|3980.5|3980|3980.5|3980|1390
1631197010000|2021-09-09 14:16:50|3980|3979.5|3980|3979.5|3980|3979.5|3980|3979.5|2420
1631197020000|2021-09-09 14:17:00|3980.5|3980|3980.5|3979.5|3980.5|3980|3980.5|3979.5|570
1631197030000|2021-09-09 14:17:10||3980||3980||3980||3979.5|450
1631197040000|2021-09-09 14:17:20|3981|3980.5|3981.5|3981|3981.5|3981|3980.5|3980|2461
1631197050000|2021-09-09 14:17:30|3981|3980.5|3981|3980.5|3981.5|3981|3981|3980.5|1997
1631197060000|2021-09-09 14:17:40|3981.5|3981|3981|3980.5|3981.5|3981|3981|3980.5|522
1631197080000|2021-09-09 14:18:00|3981.5|3981|3981.5|3981|3981.5|3981|3981.5|3981|690
1631197110000|2021-09-09 14:18:30|3981|3980.5|3981.5|3981|3981.5|3981|3981|3980.5|2974
1631197150000|2021-09-09 14:19:10|3982|3981.5|3982.5|3982|3983|3982.5|3982|3981.5|1939
1631197160000|2021-09-09 14:19:20|3982|3981.5|3982|3981.5|3982.5|3982|3982|3981.5|671
1631197170000|2021-09-09 14:19:30|3982.5|3982|3982.5|3982|3982.5|3982|3982.5|3982|427
1631197180000|2021-09-09 14:19:40|3982|3981.5|3982|3981.5|3982|3981.5|3982|3981.5|17
1631197190000|2021-09-09 14:19:50|3982.5|3981|3981.5|3981|3982.5|3981.5|3981.5|3981|2952
1631197200000|2021-09-09 14:20:00|3982|3981.5|3982|3981.5|3982|3981.5|3982|3981.5|1072
1631197210000|2021-09-09 14:20:10|3982.5|3982|3983|3982|3983|3982.5|3982.5|3982|2305
1631197220000|2021-09-09 14:20:20|3982.5||3982.5||3982.5||3982.5||0
1631197230000|2021-09-09 14:20:30|3982|3981.5|3982|3981.5|3982.5|3981.5|3982|3981.5|1749
1631197240000|2021-09-09 14:20:40|3981.5|3981|3981.5|3981|3982|3981.5|3981.5|3981|1809
1631197250000|2021-09-09 14:20:50|3981|3980.5|3981.5|3981|3981.5|3981|3981|3980.5|1472
1631197260000|2021-09-09 14:21:00|3982|3981.5|3981.5|3981|3982.5|3982|3981.5|3980.5|2449
1631197270000|2021-09-09 14:21:10||3980.5||3980.5||3980.5||3980.5|0
1631197280000|2021-09-09 14:21:20|3981|3981|3982.5|3982|3983|3982.5|3981|3980.5|4828
1631197300000|2021-09-09 14:21:40|3982|3981.5|3980.5|3980|3982|3981.5|3980.5|3980|1290
1631197310000|2021-09-09 14:21:50|3981|3980.5|3981|3980.5|3982|3981|3981|3980.5|1134
1631197320000|2021-09-09 14:22:00|3981.5|3981|3982|3981|3982|3981.5|3981.5|3981|723
1631197330000|2021-09-09 14:22:10|3981.5|3981.5|3982|3981|3982|3981.5|3981.5|3981|472
1631197340000|2021-09-09 14:22:20||3981.5||3981.5||3981.5||3981.5|341
1631197350000|2021-09-09 14:22:30|3982.5|3982|3983|3982|3983|3982.5|3982.5|3982|676
1631197360000|2021-09-09 14:22:40|3982.5|3981.5|3982.5|3981.5|3983|3982|3982|3981.5|1396
1631197370000|2021-09-09 14:22:50|3982||3982||3982.5||3982||43
1631197380000|2021-09-09 14:23:00|3981.5|3981|3981.5|3981|3982|3981.5|3981.5|3981|3087
1631197390000|2021-09-09 14:23:10|3982|3981.5|3982|3981.5|3982|3981.5|3982|3981.5|541
1631197400000|2021-09-09 14:23:20|3981.5|3981|3981.5|3981|3981.5|3981|3981.5|3981|93
1631197410000|2021-09-09 14:23:30|3982|3981.5|3982.5|3981.5|3982.5|3982|3982|3981|3560
1631197420000|2021-09-09 14:23:40||3982||3982||3982||3982|0
1631197430000|2021-09-09 14:23:50|3983||3982.5||3983||3982.5||0
1631197440000|2021-09-09 14:24:00|3983|3982.5|3983|3982.5|3983|3982.5|3982.5|3982.5|301
1631197450000|2021-09-09 14:24:10|3983.5|3983|3983|3982.5|3983.5|3983|3983|3982.5|622
1631197460000|2021-09-09 14:24:20|3983.5|3982|3982.5|3981.5|3983.5|3982|3982|3981.5|3198
1631197470000|2021-09-09 14:24:30|3982||3982.5||3982.5||3982||0
1631197480000|2021-09-09 14:24:40|3982|3982|3982.5|3982|3982.5|3982|3982|3981.5|182
1631197490000|2021-09-09 14:24:50|3982|3981.5|3982.5|3982|3982.5|3982|3982|3981.5|492
1631197500000|2021-09-09 14:25:00|3983|3982.5|3983|3982.5|3983|3982.5|3982.5|3982|629
1631197510000|2021-09-09 14:25:10|3983.5|3983|3983.5|3983|3983.5|3983|3983.5|3983|136
1631197520000|2021-09-09 14:25:20|||||||||189
1631197530000|2021-09-09 14:25:30|3984||3984||3984||3983.5||165
1631197540000|2021-09-09 14:25:40|3983.5||3983.5||3984||3983.5||0
1631197550000|2021-09-09 14:25:50|3984|3983.5|3983.5|3983|3984|3983.5|3983.5|3983|250
1631197560000|2021-09-09 14:26:00|3984||3983.5||3984||3983.5||421
1631197570000|2021-09-09 14:26:10|3984|3983.5|3984|3983|3984|3983.5|3983.5|3983|0
1631197580000|2021-09-09 14:26:20|3983.5|3983.5|3984|3983|3984|3983.5|3983.5|3983|150
1631197590000|2021-09-09 14:26:30|3984.5|3983.5|3984.5|3983.5|3984.5|3984|3984|3983.5|4861
1631197600000|2021-09-09 14:26:40|3985|3984|3985.5|3984.5|3985.5|3984.5|3984.5|3984|540
1631197610000|2021-09-09 14:26:50|3986|3985|3986|3985|3986|3985.5|3985.5|3985|898
1631197620000|2021-09-09 14:27:00|3985.5|3985.5|3985.5|3985|3985.5|3985.5|3985.5|3985|407
1631197630000|2021-09-09 14:27:10|3986|3985.5|3986.5|3986|3986.5|3986|3986|3985.5|832
1631197650000|2021-09-09 14:27:30|3986|3985.5|3986|3985.5|3986.5|3986|3986|3985.5|1452
1631197660000|2021-09-09 14:27:40|3985.5|3985|3986.5|3985.5|3986.5|3985.5|3985.5|3985|3274
1631197670000|2021-09-09 14:27:50|3987|3986|3987|3986.5|3987|3986.5|3987|3986|417
1631197680000|2021-09-09 14:28:00|3986.5|3986|3987|3986|3987|3986.5|3986.5|3986|147
1631197690000|2021-09-09 14:28:10|3986.5|3985.5|3986|3985.5|3986.5|3985.5|3986|3985.5|1349
1631197700000|2021-09-09 14:28:20|3985.5|3985|3985.5|3985|3986|3985.5|3985.5|3985|813
1631197720000|2021-09-09 14:28:40|||||||||250
1631197730000|2021-09-09 14:28:50|3985|3984.5|3985|3984.5|3985|3984.5|3985|3984.5|2901
1631197740000|2021-09-09 14:29:00|3985.5|3985|3985.5|3985|3986|3985|3985.5|3985|1097
1631197750000|2021-09-09 14:29:10|3985|3984.5|3985.5|3985|3985.5|3985|3985|3984.5|806
1631197760000|2021-09-09 14:29:20|3986||3986||3986||3985.5||81
1631197770000|2021-09-09 14:29:30|3985.5||3985.5||3986||3985.5||72
1631197780000|2021-09-09 14:29:40|3985|3984.5|3985|3984.5|3985.5|3984.5|3985|3984.5|1065
1631197790000|2021-09-09 14:29:50|3985.5|3985|3985.5|3984.5|3985.5|3985|3985|3984.5|330
1631197800000|2021-09-09 14:30:00|3986|3985|3986.5|3986|3987|3986|3986|3985|1725
1631197810000|2021-09-09 14:30:10|3986|3985.5|3987|3986|3987|3986.5|3986|3985.5|637
1631197820000|2021-09-09 14:30:20|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|3987|3986.5|171
1631197840000|2021-09-09 14:30:40|3987||3987.5||3987.5||3987||200
1631197850000|2021-09-09 14:30:50|3987||3987.5||3987.5||3987||0
1631197860000|2021-09-09 14:31:00|3988|3987|3988|3987.5|3988|3987.5|3987.5|3987|814
1631197870000|2021-09-09 14:31:10|3987.5|3987|3987.5|3987|3988|3987.5|3987.5|3987|1984
1631197880000|2021-09-09 14:31:20|3987|3986.5|3986.5|3986|3987|3986.5|3986.5|3986|2855
1631197890000|2021-09-09 14:31:30|3987|3986.5|3987|3986|3987|3986.5|3987|3986|317
1631197900000|2021-09-09 14:31:40|3986.5|3986.5|3987|3986.5|3987|3986.5|3986.5|3986|367
1631197910000|2021-09-09 14:31:50|3987.5|3987|3987|3986|3987.5|3987|3986.5|3986|1729
1631197920000|2021-09-09 14:32:00|3986.5|3986.5|3987|3986|3987|3986.5|3986.5|3986|325
1631197930000|2021-09-09 14:32:10||3986.5||3986.5||3986.5||3986|0
1631197950000|2021-09-09 14:32:30|3987.5|3987|3988|3987.5|3988|3987.5|3987.5|3987|700
1631197960000|2021-09-09 14:32:40|3987.5|3987|3987.5|3987|3988|3987|3987.5|3987|230
1631197970000|2021-09-09 14:32:50|3987|3986.5|3987.5|3986.5|3987.5|3986.5|3987|3986.5|1891
1631197980000|2021-09-09 14:33:00|3987|3987|3987.5|3986.5|3988|3987.5|3987|3986.5|2254
1631197990000|2021-09-09 14:33:10|3987|3986|3986.5|3986|3987|3986|3986.5|3986|1134
1631198000000|2021-09-09 14:33:20|3986|3985.5|3986|3985.5|3986.5|3986|3985.5|3985|1176
1631198010000|2021-09-09 14:33:30|3985.5|3985|3985.5|3985|3985.5|3985|3985.5|3985|377
1631198040000|2021-09-09 14:34:00|||||||||988
1631198050000|2021-09-09 14:34:10|3986|3985.5|3986|3985.5|3986|3985.5|3986|3985.5|878
1631198060000|2021-09-09 14:34:20|||||||||363
1631198070000|2021-09-09 14:34:30|3985.5|3985|3986|3985|3986|3985.5|3985.5|3985|1211
1631198080000|2021-09-09 14:34:40|3985.5||3986||3986||3985.5||0
1631198090000|2021-09-09 14:34:50|3985.5||3985.5||3985.5||3985.5||90
1631198100000|2021-09-09 14:35:00|3986|3985.5|3986|3985.5|3986|3985.5|3986|3985.5|98
1631198120000|2021-09-09 14:35:20|3985.5|3985|3985.5|3985|3986|3985|3985.5|3985|975
1631198130000|2021-09-09 14:35:30|3986|3985.5|3986|3985.5|3986|3985.5|3986|3985.5|1519
1631198140000|2021-09-09 14:35:40|3985.5|3985|3986|3985.5|3986|3985.5|3985.5|3985|1271
1631198150000|2021-09-09 14:35:50||3985||3985.5||3985.5||3985|0
1631198160000|2021-09-09 14:36:00|3985.5|3985|3985.5|3985|3985.5|3985|3985.5|3985|0
1631198170000|2021-09-09 14:36:10|3985|3984.5|3986|3985.5|3986|3985.5|3985|3984.5|3282
1631198180000|2021-09-09 14:36:20|3985.5|3985|3986|3985|3986|3985|3985.5|3985|0
1631198190000|2021-09-09 14:36:30|3985.5||3986||3986||3985.5||0
1631198200000|2021-09-09 14:36:40|3985.5|3984.5|3985.5|3984.5|3986|3984.5|3985|3984.5|5490
1631198210000|2021-09-09 14:36:50||3985||3985||3985||3985|250
1631198220000|2021-09-09 14:37:00|3985|3984.5|3985.5|3985|3985.5|3985|3985|3984.5|1354
1631198230000|2021-09-09 14:37:10|3985|3984.5|3985|3984.5|3985.5|3984.5|3985|3984.5|333
1631198240000|2021-09-09 14:37:20|3984.5|3984|3984.5|3983.5|3985|3984|3984|3983|3944
1631198250000|2021-09-09 14:37:30|3984|3984|3984.5|3984|3984.5|3984|3984|3983.5|314
1631198260000|2021-09-09 14:37:40|3985|3984.5|3985.5|3984.5|3985.5|3985|3985|3984.5|1612
1631198270000|2021-09-09 14:37:50|3985|3984|3985|3984.5|3985.5|3984.5|3984.5|3984|726
1631198280000|2021-09-09 14:38:00|3985.5|3985|3986|3985|3986.5|3985.5|3985|3984.5|3591
1631198290000|2021-09-09 14:38:10|3985.5|3985.5|3986|3985|3986|3985.5|3985.5|3985|1641
1631198300000|2021-09-09 14:38:20|3985.5|3985.5|3985|3984|3986|3985.5|3985|3984|3284
1631198310000|2021-09-09 14:38:30|3984.5|3984.5|3985|3984.5|3985|3984.5|3984.5|3984.5|460
1631198320000|2021-09-09 14:38:40|3985.5|3985|3986|3985|3986|3985.5|3985.5|3984.5|1823
1631198330000|2021-09-09 14:38:50|3985.5|3984.5|3985|3984.5|3985.5|3985|3985|3984.5|861
1631198340000|2021-09-09 14:39:00|3985.5|3985|3985.5|3984.5|3985.5|3985|3985|3984.5|295
1631198350000|2021-09-09 14:39:10|3985|3984|3984|3983.5|3985|3984|3984|3983.5|2895
1631198360000|2021-09-09 14:39:20|3983.5|3983|3983.5|3983|3983.5|3983|3983.5|3983|193
1631198370000|2021-09-09 14:39:30||3982.5||3983||3983||3982.5|588
1631198380000|2021-09-09 14:39:40|3984|3982.5|3983.5|3982.5|3984|3982.5|3983|3982.5|258
1631198390000|2021-09-09 14:39:50|3983|3982|3982.5|3982|3983|3982|3982.5|3981.5|874
1631198400000|2021-09-09 14:40:00|3982|3981.5|3982|3981.5|3982.5|3981.5|3982|3981.5|179
1631198410000|2021-09-09 14:40:10|3982.5|3982|3982.5|3981.5|3983|3982|3982.5|3981.5|272
1631198420000|2021-09-09 14:40:20|3983|3982|3983|3982|3983|3982|3983|3982|0
1631198430000|2021-09-09 14:40:30|3982.5||3983||3983||3982.5||220
1631198440000|2021-09-09 14:40:40|3982.5||3982.5||3982.5||3982.5||1
1631198450000|2021-09-09 14:40:50|3982|3981.5|3982|3981.5|3982.5|3982|3982|3981.5|2559
1631198460000|2021-09-09 14:41:00|3981.5|3981|3982|3981.5|3982|3981.5|3981.5|3981|577
1631198470000|2021-09-09 14:41:10|3981.5|3981|3982|3981.5|3982|3981.5|3981|3980.5|1087
1631198480000|2021-09-09 14:41:20|3981.5|3981|3982|3981.5|3982|3981.5|3981.5|3981|1446
1631198500000|2021-09-09 14:41:40|3982.5|3982|3982|3981.5|3982.5|3982|3982|3981.5|478
1631198510000|2021-09-09 14:41:50|3982.5|3982|3982.5|3982|3982.5|3982|3982.5|3982|26
1631198520000|2021-09-09 14:42:00|3983|3982.5|3983|3982.5|3983|3982.5|3983|3982|2141
1631198530000|2021-09-09 14:42:10|3983.5|3983|3983.5|3983|3983.5|3983|3983.5|3983|930
1631198550000|2021-09-09 14:42:30|3983|3982.5|3982|3981.5|3983.5|3983|3982|3981.5|5918
1631198560000|2021-09-09 14:42:40|3982.5||3982||3982.5||3982||0
1631198570000|2021-09-09 14:42:50|3982.5|3982|3982.5|3981.5|3982.5|3982|3982.5|3981.5|527
1631198580000|2021-09-09 14:43:00|3983|3982|3983|3982.5|3983.5|3983|3983|3981.5|1813
1631198590000|2021-09-09 14:43:10|3983.5||3983.5||3983.5||3983.5||0
1631198600000|2021-09-09 14:43:20|3983|3982|3982.5|3982|3983|3982|3982.5|3982|985
1631198610000|2021-09-09 14:43:30|3983||3983||3983||3983||10
1631198620000|2021-09-09 14:43:40|3982.5|3982.5|3982.5|3982|3983|3982.5|3982.5|3982|275
1631198630000|2021-09-09 14:43:50|3982|3981.5|3982.5|3981.5|3982.5|3982|3982|3981.5|1132
1631198660000|2021-09-09 14:44:20|3982||3982.5||3982.5||3982||0
1631198670000|2021-09-09 14:44:30|3982||3982||3982||3982||2138
1631198690000|2021-09-09 14:44:50|3981.5|3981|3981.5|3980.5|3981.5|3981|3981.5|3980.5|1778
1631198700000|2021-09-09 14:45:00|3981|3981|3981|3980.5|3981|3981|3981|3980.5|649
1631198740000|2021-09-09 14:45:40|3980.5|3980|3980.5|3980|3981|3980.5|3980.5|3980|3880
1631198750000|2021-09-09 14:45:50|3980|3979.5|3980|3979.5|3980|3979.5|3980|3979.5|1752
1631198760000|2021-09-09 14:46:00|3980.5|3980|3980.5|3980|3981|3980.5|3980.5|3980|764
1631198770000|2021-09-09 14:46:10|3981|3980.5|3981|3980.5|3981|3980.5|3981|3980.5|203
1631198780000|2021-09-09 14:46:20|3981.5|3981|3981.5|3981|3981.5|3981|3981.5|3981|74
1631198790000|2021-09-09 14:46:30|3981|3980.5|3981|3980.5|3981|3980.5|3981|3980.5|276
1631198800000|2021-09-09 14:46:40|||||||||70
1631198810000|2021-09-09 14:46:50|3981.5|3981|3981.5|3981|3981.5|3981|3981.5|3981|692
1631198820000|2021-09-09 14:47:00|3982|3981.5|3981.5|3981|3982|3981.5|3981.5|3981|1020
1631198830000|2021-09-09 14:47:10|3981|3980.5|3981|3980.5|3981|3980.5|3980.5|3980|3121
1631198840000|2021-09-09 14:47:20|3980.5|3980|3980.5|3980|3980.5|3980|3980.5|3980|914
1631198850000|2021-09-09 14:47:30|3981|3980.5|3980.5|3980|3981|3980.5|3980.5|3980|269
1631198860000|2021-09-09 14:47:40|||||||||131
1631198870000|2021-09-09 14:47:50|3981|3980.5|3980|3979.5|3981|3980.5|3980|3979.5|1803
1631198880000|2021-09-09 14:48:00|3979.5|3979|3979.5|3979|3979.5|3979|3979.5|3979|989
1631198900000|2021-09-09 14:48:20|3979|3978.5|3979|3978.5|3979|3978.5|3979|3978.5|923
1631198930000|2021-09-09 14:48:50|3978.5|3978|3978.5|3978|3978.5|3978|3978.5|3978|1651
1631198950000|2021-09-09 14:49:10|||||||||6
1631198960000|2021-09-09 14:49:20|3979|3978.5|3979|3978.5|3979|3978.5|3979|3978.5|1954
1631198970000|2021-09-09 14:49:30|3979.5|3979|3979.5|3979|3979.5|3979|3979.5|3979|577
1631198980000|2021-09-09 14:49:40|3979|3978.5|3979.5|3978.5|3979.5|3978.5|3979|3978.5|1962
1631198990000|2021-09-09 14:49:50|3979||3979||3979||3979||0
1631199000000|2021-09-09 14:50:00|3978.5|3978|3978|3977|3978.5|3978|3977.5|3977|3464
1631199010000|2021-09-09 14:50:10||3977.5||3977||3977.5||3977|0
1631199050000|2021-09-09 14:50:50||3977.5||3977.5||3977.5||3977.5|153
1631199060000|2021-09-09 14:51:00|3977.5|3977|3978|3977.5|3978.5|3977.5|3977.5|3977|1758
1631199080000|2021-09-09 14:51:20|3978.5|3978|3978|3977.5|3978.5|3978|3978|3977.5|207
1631199100000|2021-09-09 14:51:40|||||||||89
1631199130000|2021-09-09 14:52:10|3977.5|3977|3977.5|3977|3977.5|3977|3977.5|3977|2407
1631199140000|2021-09-09 14:52:20|3978|3977.5|3978|3977.5|3978|3977.5|3978|3977.5|873
1631199150000|2021-09-09 14:52:30|3978.5|3978|3978.5|3978|3978.5|3978|3978.5|3978|416
1631199160000|2021-09-09 14:52:40|3979|3978.5|3978.5|3978|3979|3978.5|3978.5|3978|1155
1631199170000|2021-09-09 14:52:50|3979|3978.5|3978.5|3978|3979|3978.5|3978.5|3978|1469
1631199180000|2021-09-09 14:53:00|||||||||668
1631199190000|2021-09-09 14:53:10|3979|3978.5|3979|3978.5|3979|3978.5|3978.5|3978.5|49
1631199200000|2021-09-09 14:53:20|3979.5|3979|3979.5|3979|3979.5|3979|3979.5|3979|154
1631199210000|2021-09-09 14:53:30|||||||||29
1631199220000|2021-09-09 14:53:40|3979|3978.5|3979|3978.5|3979.5|3979|3979|3978.5|2191
1631199240000|2021-09-09 14:54:00|||||||||32
1631199260000|2021-09-09 14:54:20|||||||||55
1631199270000|2021-09-09 14:54:30|||||||||87
1631199280000|2021-09-09 14:54:40|3979.5|3979|3979.5|3979|3979.5|3979|3979.5|3978.5|1478
1631199290000|2021-09-09 14:54:50|3980|3979.5|3980|3979.5|3980|3979.5|3979.5|3979|568
1631199300000|2021-09-09 14:55:00|||||||||356
1631199310000|2021-09-09 14:55:10|||||||||209
1631199320000|2021-09-09 14:55:20|3979.5|3979|3980|3979.5|3980|3979.5|3979.5|3979|1632
1631199340000|2021-09-09 14:55:40|||||||||34
1631199350000|2021-09-09 14:55:50|||||||||118
1631199370000|2021-09-09 14:56:10|3980.5|3980|3981|3980|3981|3980|3980.5|3980|702
1631199380000|2021-09-09 14:56:20|3980.5|3980.5|3980.5|3980|3980.5|3980.5|3980.5|3980|1198
1631199390000|2021-09-09 14:56:30|3980|3979.5|3980.5|3980|3980.5|3980|3980|3979.5|4570
1631199420000|2021-09-09 14:57:00|3980|3979.5|3980|3979.5|3980.5|3980|3980|3979.5|439
1631199430000|2021-09-09 14:57:10|||||||||12
1631199440000|2021-09-09 14:57:20|3980.5|3980|3980|3979.5|3980.5|3980|3980|3979.5|465
1631199450000|2021-09-09 14:57:30|3979.5|3979|3979.5|3979|3979.5|3979|3979.5|3979|1275
1631199460000|2021-09-09 14:57:40|||||||||826
1631199490000|2021-09-09 14:58:10|3979|3978.5|3979|3978.5|3979|3978.5|3979|3978.5|347
1631199520000|2021-09-09 14:58:40|3979.5|3979|3979.5|3979|3979.5|3979|3979.5|3979|1625
1631199530000|2021-09-09 14:58:50|||||||||458
1631199540000|2021-09-09 14:59:00|3980|3979.5|3980.5|3980|3980.5|3980|3980|3979.5|197
1631199550000|2021-09-09 14:59:10|||||||||600
1631199560000|2021-09-09 14:59:20|3981|3980.5|3981|3980.5|3981|3980.5|3981|3980.5|312
1631199570000|2021-09-09 14:59:30|||||||||754
1631199580000|2021-09-09 14:59:40|3981.5|3981|3981.5|3980.5|3981.5|3981|3981|3980.5|909
1631199590000|2021-09-09 14:59:50|3981|3980|3980.5|3980|3981.5|3980|3980.5|3980|1884
1631199600000|2021-09-09 15:00:00|3981|3980.5|3980.5|3980|3981|3980.5|3980.5|3980|528
1631199630000|2021-09-09 15:00:30|3980|3979.5|3980|3979.5|3980.5|3979.5|3980|3979.5|1699
1631199640000|2021-09-09 15:00:40|3979.5|3979|3979.5|3979|3979.5|3979|3979|3978.5|2870
1631199650000|2021-09-09 15:00:50|3979|3978.5|3979.5|3979|3979.5|3979|3979|3978.5|610
1631199660000|2021-09-09 15:01:00|3980|3979.5|3980|3979.5|3980|3979.5|3979.5|3979|899
1631199670000|2021-09-09 15:01:10|3979.5|3979|3979.5|3979|3979.5|3979|3979.5|3979|301
1631199700000|2021-09-09 15:01:40|3980|3979.5|3980.5|3980|3980.5|3980|3980|3979.5|1274
1631199710000|2021-09-09 15:01:50|3981|3980.5|3981|3980.5|3981|3980.5|3981|3980.5|600
1631199740000|2021-09-09 15:02:20|3980.5|3980|3980.5|3980|3981|3980.5|3980.5|3980|2223
1631199750000|2021-09-09 15:02:30|3981|3980.5|3980.5|3980|3981|3980.5|3980.5|3980|2484
1631199780000|2021-09-09 15:03:00|3981|3980.5|3981|3980.5|3981|3980.5|3981|3980.5|801
1631199790000|2021-09-09 15:03:10|3980.5|3980|3980.5|3980|3981|3980|3980.5|3980|1014
1631199810000|2021-09-09 15:03:30|||||||||74
1631199830000|2021-09-09 15:03:50|3981|3980.5|3981|3980.5|3981.5|3981|3981|3980.5|1070
1631199840000|2021-09-09 15:04:00|3980.5|3980|3980.5|3980|3980.5|3980|3980.5|3980|2678
1631199860000|2021-09-09 15:04:20|||||||||476
1631199870000|2021-09-09 15:04:30|||||||||101
1631199880000|2021-09-09 15:04:40|||||||||51
1631199890000|2021-09-09 15:04:50|3980|3979.5|3980|3979.5|3980|3979.5|3980|3979.5|2247
1631199900000|2021-09-09 15:05:00|||||||||20
1631199920000|2021-09-09 15:05:20|3979.5|3979|3979.5|3979|3979.5|3979|3979.5|3979|1836
1631199940000|2021-09-09 15:05:40|3979|3978.5|3979|3978.5|3979.5|3979|3979|3978.5|1464
1631199960000|2021-09-09 15:06:00|3979.5|3979|3979|3978.5|3979.5|3979|3979|3978.5|3210
1631199980000|2021-09-09 15:06:20|3978.5|3978|3978|3977.5|3978.5|3978|3978|3977.5|1492
1631199990000|2021-09-09 15:06:30|3978.5|3978|3978.5|3978|3978.5|3978|3978.5|3978|670
1631200010000|2021-09-09 15:06:50|3979|3978.5|3979|3978.5|3979|3978.5|3978.5|3978|986
1631200020000|2021-09-09 15:07:00|3978.5|3978|3977.5|3977|3979|3978|3977.5|3977|3002
1631200030000|2021-09-09 15:07:10|3978|3977.5|3978|3977.5|3978.5|3978|3978|3977.5|443
1631200050000|2021-09-09 15:07:30|3978.5|3978|3978.5|3978|3978.5|3978|3978.5|3978|1319
1631200060000|2021-09-09 15:07:40|3979|3978.5|3978.5|3978|3979.5|3978.5|3978.5|3978|1167
1631200120000|2021-09-09 15:08:40|3979|3978.5|3979|3978.5|3979|3978.5|3978.5|3978|1640
1631200130000|2021-09-09 15:08:50|3978.5|3978|3978.5|3978|3978.5|3978|3978|3977.5|3224
1631200140000|2021-09-09 15:09:00|||||||||250
1631200160000|2021-09-09 15:09:20|3978|3977.5|3978.5|3978|3978.5|3978|3977.5|3977|5978
1631200180000|2021-09-09 15:09:40|||||||||10
1631200190000|2021-09-09 15:09:50|3979|3978.5|3979|3978.5|3979|3978.5|3979|3978.5|666
1631200200000|2021-09-09 15:10:00|3978.5|3978|3978.5|3978|3978.5|3978|3978.5|3978|386
1631200230000|2021-09-09 15:10:30|3978|3977.5|3978.5|3977.5|3978.5|3978|3978|3977.5|3831
1631200240000|2021-09-09 15:10:40|3978|3977|3978.5|3978|3978.5|3978|3977.5|3977|5840
1631200250000|2021-09-09 15:10:50|3978|3977.5|3978.5|3977.5|3978.5|3978|3977.5|3977|11179
1631200270000|2021-09-09 15:11:10|3978|3977|3978|3977.5|3978|3977.5|3977.5|3977|1578
1631200290000|2021-09-09 15:11:30|3977.5|3977|3978|3977.5|3978|3977.5|3977.5|3977|3968
1631200310000|2021-09-09 15:11:50|||||||||77
1631200320000|2021-09-09 15:12:00|||||||||564
1631200330000|2021-09-09 15:12:10|3977.5|3977|3976|3975.5|3977.5|3977|3976|3975.5|3586
1631200340000|2021-09-09 15:12:20|3976.5|3976|3976.5|3976|3976.5|3976|3976.5|3976|823
1631200350000|2021-09-09 15:12:30|3977|3976.5|3977|3976.5|3977|3976.5|3977|3976.5|617
1631200370000|2021-09-09 15:12:50|3977.5|3977|3977.5|3977|3977.5|3977|3977.5|3977|216
1631200390000|2021-09-09 15:13:10|||||||||150
1631200410000|2021-09-09 15:13:30|3978|3977.5|3978.5|3978|3978.5|3978|3978|3977.5|1408
1631200420000|2021-09-09 15:13:40|3979|3978.5|3979|3978.5|3979|3978.5|3979|3978|128
1631200430000|2021-09-09 15:13:50||3978||3978.5||3978.5||3978|2183
1631200440000|2021-09-09 15:14:00|||||||||672
1631200460000|2021-09-09 15:14:20|3978.5|3978|3978.5|3978|3978.5|3978|3978.5|3978|3740
1631200490000|2021-09-09 15:14:50|3978|3977.5|3978|3977.5|3978|3977.5|3978|3977.5|3004
1631200500000|2021-09-09 15:15:00|3978.5|3978|3978.5|3978|3978.5|3978|3978.5|3978|3519
1631200510000|2021-09-09 15:15:10|||||||||300
1631200520000|2021-09-09 15:15:20|3978|3977.5|3978.5|3978|3978.5|3978|3977|3976.5|11062
1631200540000|2021-09-09 15:15:40|||||||||52
1631200550000|2021-09-09 15:15:50|||||||||437
1631200560000|2021-09-09 15:16:00|3978|3977.5|3978.5|3978|3978.5|3978|3978|3977.5|1547
1631200570000|2021-09-09 15:16:10|||||||||329
1631200580000|2021-09-09 15:16:20|||||||||1654
1631200590000|2021-09-09 15:16:30|3978|3977.5|3978|3977.5|3978|3977.5|3978|3977.5|1026
1631200600000|2021-09-09 15:16:40|3977.5|3977|3977|3976.5|3977.5|3977.5|3977|3976.5|2198
1631200610000|2021-09-09 15:16:50|||||||||634
1631200620000|2021-09-09 15:17:00|3976.5|3976|3977|3976.5|3977|3976.5|3976.5|3976|365
1631200630000|2021-09-09 15:17:10|3977.5|3977|3978|3977.5|3978|3977.5|3977.5|3977|2536
1631200650000|2021-09-09 15:17:30|3978.5|3978|3978|3977.5|3978.5|3978|3978|3977.5|1095
1631200660000|2021-09-09 15:17:40|||||||||127
1631200670000|2021-09-09 15:17:50|3978.5|3978|3978.5|3978|3979|3978.5|3978.5|3978|891
1631200680000|2021-09-09 15:18:00|3979|3978.5|3979|3978.5|3979|3978.5|3979|3978.5|577
1631200690000|2021-09-09 15:18:10|||||||||662
1631200700000|2021-09-09 15:18:20|3978.5|3978|3978.5|3978|3979|3978.5|3978.5|3978|2547
1631200710000|2021-09-09 15:18:30|3979|3978.5|3979|3978.5|3979|3978.5|3979|3978.5|565
1631200720000|2021-09-09 15:18:40|3978.5|3978|3979|3978|3979|3978.5|3978.5|3978|898
1631200730000|2021-09-09 15:18:50|3978.5|3978.5|3978.5|3978|3978.5|3978.5|3978.5|3978|283
1631200740000|2021-09-09 15:19:00|3979|3978.5|3979.5|3979|3979.5|3979|3979|3978.5|976
1631200750000|2021-09-09 15:19:10|3979|3978.5|3979.5|3979|3979.5|3979|3979|3978.5|1094
1631200760000|2021-09-09 15:19:20|||||||||405
1631200770000|2021-09-09 15:19:30|3980|3979.5|3980|3979.5|3980|3979.5|3979.5|3979|1306
1631200780000|2021-09-09 15:19:40|3979.5|3979|3980|3979|3980|3979.5|3979.5|3979|1059
1631200790000|2021-09-09 15:19:50|3979.5|3978.5|3978.5|3978|3980|3978.5|3978|3977.5|4116
1631200800000|2021-09-09 15:20:00|3978|3977.5|3977.5|3977|3978.5|3978|3977.5|3977|6700
1631200810000|2021-09-09 15:20:10|3977|3976.5|3977.5|3977|3977.5|3977|3977|3976.5|1145
1631200820000|2021-09-09 15:20:20|3977|3976.5|3977.5|3977|3977.5|3977|3977|3976.5|662
1631200830000|2021-09-09 15:20:30|||||||||648
1631200840000|2021-09-09 15:20:40|3977|3976.5|3977|3976.5|3977.5|3977|3977|3976.5|519
1631200860000|2021-09-09 15:21:00|3976.5|3976|3976.5|3976|3977|3976.5|3976|3975.5|2631
1631200870000|2021-09-09 15:21:10|3976|3975.5|3976|3975.5|3976|3975.5|3976|3975.5|661
1631200880000|2021-09-09 15:21:20|3975.5|3975|3975.5|3975|3975.5|3975|3975.5|3975|15
1631200890000|2021-09-09 15:21:30|3975|3974.5|3975|3974.5|3975|3974.5|3974.5|3974|1831
1631200900000|2021-09-09 15:21:40|3975.5|3975|3975|3974.5|3975.5|3975|3975|3974.5|1002
1631200910000|2021-09-09 15:21:50|3974.5|3974|3974.5|3974|3974.5|3974|3974.5|3974|1132
1631200930000|2021-09-09 15:22:10|3975|3974.5|3975|3974|3975|3974.5|3975|3974|1523
1631200940000|2021-09-09 15:22:20|3974.5||3974.5||3974.5||3974.5||0
1631200950000|2021-09-09 15:22:30|3974|3973.5|3974|3973.5|3974|3973.5|3974|3973|1436
1631200960000|2021-09-09 15:22:40|3974.5|3974|3974|3973.5|3974.5|3974|3974|3973.5|816
1631200970000|2021-09-09 15:22:50|3974.5|3974|3974.5|3974|3974.5|3974|3974.5|3974|734
1631200980000|2021-09-09 15:23:00|3974|3973.5|3973.5|3973|3974|3973.5|3973.5|3972.5|2279
1631200990000|2021-09-09 15:23:10|3973|3972.5|3973|3972.5|3973|3972.5|3973|3972.5|1144
1631201000000|2021-09-09 15:23:20|3973.5|3973|3973.5|3973|3973.5|3973|3973.5|3973|1117
1631201020000|2021-09-09 15:23:40|3973|3972.5|3973|3972.5|3973|3972.5|3973|3972.5|1077
1631201030000|2021-09-09 15:23:50|3972.5|3972|3973|3972.5|3973|3972.5|3972.5|3972|996
1631201040000|2021-09-09 15:24:00|3972.5|3972|3972|3971.5|3972.5|3972|3972|3971.5|1123
1631201050000|2021-09-09 15:24:10||3971||3971.5||3971.5||3971|95
1631201060000|2021-09-09 15:24:20|3972.5|3972|3973|3972.5|3973|3972.5|3972|3971.5|2612
1631201070000|2021-09-09 15:24:30|3972.5|3972|3972.5|3972|3972.5|3972|3972.5|3972|530
1631201090000|2021-09-09 15:24:50|3972|3971.5|3972|3971.5|3972.5|3972|3972|3971.5|1669
1631201100000|2021-09-09 15:25:00|3971.5|3971|3971.5|3971|3972|3971.5|3971.5|3970.5|2597
1631201110000|2021-09-09 15:25:10|3971|3970.5|3971.5|3970.5|3971.5|3970.5|3971|3970.5|743
1631201120000|2021-09-09 15:25:20|3972|3971|3972.5|3972|3972.5|3972|3972|3971|1038
1631201130000|2021-09-09 15:25:30|3972|3971.5|3972|3971.5|3972.5|3972|3972|3971.5|748
1631201140000|2021-09-09 15:25:40|||||||||665
1631201150000|2021-09-09 15:25:50|3972.5|3972|3973|3972.5|3973|3972.5|3972.5|3972|1166
1631201160000|2021-09-09 15:26:00|3973.5|3973|3973.5|3973|3974|3973.5|3973.5|3973|2104
1631201170000|2021-09-09 15:26:10|||||||||171
1631201180000|2021-09-09 15:26:20|3974|3973.5|3973.5|3973|3974|3973.5|3973.5|3973|2417
1631201190000|2021-09-09 15:26:30|3973|3972.5|3973.5|3973|3973.5|3973|3973|3972.5|3132
1631201200000|2021-09-09 15:26:40|3973|3972.5|3973|3972.5|3973|3972.5|3973|3972.5|331
1631201210000|2021-09-09 15:26:50|3973.5|3973|3973.5|3972.5|3973.5|3973|3973.5|3972.5|2422
1631201230000|2021-09-09 15:27:10|3973|3973|3973|3972.5|3973|3973|3973|3972.5|995
1631201240000|2021-09-09 15:27:20|3973.5|3973|3974|3973.5|3974.5|3973.5|3973.5|3973|3236
1631201250000|2021-09-09 15:27:30|3974.5|3974|3974|3973.5|3974.5|3974|3974|3973.5|1470
1631201260000|2021-09-09 15:27:40|||||||||1
1631201270000|2021-09-09 15:27:50|||||||||190
1631201280000|2021-09-09 15:28:00|3974.5|3974|3974.5|3974|3975|3974.5|3974.5|3973.5|7538
1631201290000|2021-09-09 15:28:10|||||||||152
1631201300000|2021-09-09 15:28:20|3975|3974.5|3975|3974.5|3975|3974.5|3975|3974.5|897
1631201310000|2021-09-09 15:28:30|3975.5|3975|3975|3974.5|3975.5|3975|3975|3974.5|1603
1631201320000|2021-09-09 15:28:40|3974.5|3974|3974.5|3974|3974.5|3974|3974.5|3974|1480
1631201330000|2021-09-09 15:28:50|3974|3973.5|3974|3973.5|3974|3973.5|3974|3973|1109
1631201340000|2021-09-09 15:29:00|3974.5|3973|3974.5|3974|3974.5|3974|3974.5|3973|1797
1631201350000|2021-09-09 15:29:10|3974|3973.5|3974|3973.5|3974|3973.5|3974|3973.5|550
1631201360000|2021-09-09 15:29:20|3973.5|3973|3973|3972.5|3973.5|3973|3972.5|3971.5|1292
1631201370000|2021-09-09 15:29:30|||||||||174
1631201380000|2021-09-09 15:29:40|||||||||250
1631201390000|2021-09-09 15:29:50|3973.5|3973|3973.5|3973|3973.5|3973|3973.5|3973|40
1631257220000|2021-09-10 07:00:20|3963|3960|3960.5|3956.5|3963|3960|3960.5|3955.5|29642
1631257230000|2021-09-10 07:00:30|3961|3957|3958|3955.5|3962|3960|3957|3955|6412
1631257240000|2021-09-10 07:00:40|3957.5|3955|3955|3954|3957.5|3955.5|3954|3951|3900
1631257250000|2021-09-10 07:00:50|3954.5|3953.5|3960|3958|3961|3958.5|3954|3953.5|1475
1631257260000|2021-09-10 07:01:00|3959|3958.5|3957.5|3955|3963|3960.5|3957|3955|5726
1631257270000|2021-09-10 07:01:10|3958.5|3955.5|3957.5|3956|3959|3956.5|3957|3955|507
1631257280000|2021-09-10 07:01:20|3958|3956.5|3957.5|3955|3958.5|3956.5|3955.5|3954.5|740
1631257290000|2021-09-10 07:01:30|3958|3955.5|3959.5|3957|3960.5|3957|3958|3955.5|363
1631257300000|2021-09-10 07:01:40|3959|3955.5|3958|3955|3959|3955.5|3957|3955|334
1631257310000|2021-09-10 07:01:50|3958.5||3958.5||3958.5||3957.5||0
1631257320000|2021-09-10 07:02:00|3959.5|3955.5|3964|3962|3964.5|3962|3958.5|3955.5|3149
1631257330000|2021-09-10 07:02:10|3964.5|3961.5|3963.5|3961|3966|3963.5|3963|3961|1403
1631257340000|2021-09-10 07:02:20|3964.5|3961.5|3964|3962|3964.5|3962|3963.5|3961|458
1631257350000|2021-09-10 07:02:30|3963.5|3961.5|3963.5|3961|3964|3962|3961.5|3960|1001
1631257360000|2021-09-10 07:02:40|3963|3960.5|3960.5|3958.5|3963|3960.5|3960.5|3958.5|534
1631257370000|2021-09-10 07:02:50|||||||||64
1631257380000|2021-09-10 07:03:00|3960|3957.5|3960.5|3958|3960.5|3958|3958.5|3957|650
1631257390000|2021-09-10 07:03:10|3961|3958.5|3961.5|3959.5|3961.5|3959.5|3960|3958|559
1631257400000|2021-09-10 07:03:20|3961||3961||3961||3960.5||64
1631257410000|2021-09-10 07:03:30|3960.5|3957|3960|3958|3961|3959|3959.5|3957|287
1631257420000|2021-09-10 07:03:40|3960.5|3958.5|3962.5|3961.5|3962.5|3961.5|3959.5|3958|2682
1631257430000|2021-09-10 07:03:50|3964|3962|3964|3962.5|3964|3962.5|3964|3961.5|577
1631257440000|2021-09-10 07:04:00|3963.5|3963|3963.5|3962.5|3964|3963|3963.5|3962.5|466
1631257450000|2021-09-10 07:04:10|3964|3963|3966|3964|3966.5|3964|3964|3963|284
1631257460000|2021-09-10 07:04:20|3966.5|3964.5|3966.5|3965|3968|3965.5|3966.5|3964.5|341
1631257470000|2021-09-10 07:04:30|3966|3965.5|3966.5|3965.5|3966.5|3965.5|3966|3965.5|0
1631257480000|2021-09-10 07:04:40|3966|3965|3965.5|3964|3966.5|3965.5|3965.5|3963.5|1954
1631257490000|2021-09-10 07:04:50|3965||3965||3965.5||3965||0
1631257500000|2021-09-10 07:05:00|3964.5|3963|3963|3962|3964.5|3963|3963|3961.5|1094
1631257510000|2021-09-10 07:05:10|3962.5|3961.5|3961|3960.5|3962.5|3961.5|3961|3959|1760
1631257520000|2021-09-10 07:05:20|3962|3960|3962|3960|3963.5|3962|3961.5|3960|311
1631257530000|2021-09-10 07:05:30|3961.5|3959.5|3962.5|3960|3963.5|3962|3961.5|3959.5|598
1631257540000|2021-09-10 07:05:40|3962||3961.5||3962||3961.5||73
1631257550000|2021-09-10 07:05:50|3962|3960.5|3962|3961|3963|3961|3962|3960.5|0
1631257560000|2021-09-10 07:06:00|3961.5|3960|3961.5|3960.5|3961.5|3960.5|3961.5|3960|1264
1631257570000|2021-09-10 07:06:10|3962.5|3961|3963|3961.5|3965|3963|3962.5|3961|3104
1631257580000|2021-09-10 07:06:20|3964|3962|3962|3960|3964|3962.5|3961.5|3959.5|2190
1631257590000|2021-09-10 07:06:30|3961.5|3959.5|3962|3960|3962.5|3961|3960.5|3959.5|5097
1631257600000|2021-09-10 07:06:40|3962.5|3960.5|3962.5|3961|3962.5|3961|3962|3960.5|0
1631257610000|2021-09-10 07:06:50|3963|3961.5|3963.5|3962|3963.5|3962|3963|3961.5|0
1631257620000|2021-09-10 07:07:00||3962.5||3962||3962.5||3962|0
1631257630000|2021-09-10 07:07:10||3962.5||3962||3962.5||3962|0
1631257640000|2021-09-10 07:07:20|3963|3962.5|3963.5|3962.5|3964.5|3963|3963|3962.5|192
1631257650000|2021-09-10 07:07:30|3964.5|3963|3964|3963|3964.5|3963|3964|3963|0
1631257660000|2021-09-10 07:07:40|3963.5|3962.5|3964|3962.5|3964|3963|3963|3962|3898
1631257670000|2021-09-10 07:07:50|3963.5|3962|3963.5|3962|3964|3962.5|3963.5|3962|6
1631257680000|2021-09-10 07:08:00|3963|3962.5|3965|3964|3965.5|3964|3963|3962|1942
1631257690000|2021-09-10 07:08:10|3964.5|3963.5|3965|3964|3965|3964.5|3964.5|3963.5|208
1631257700000|2021-09-10 07:08:20|3966.5|3964.5|3966.5|3965.5|3966.5|3965.5|3966|3964.5|626
1631257710000|2021-09-10 07:08:30|3966|3965|3966|3965|3966|3965|3966|3965|46
1631257720000|2021-09-10 07:08:40|3965.5|3964.5|3966|3965|3966|3965|3965.5|3964.5|717
1631257730000|2021-09-10 07:08:50|3966.5|3965.5|3969|3967|3969|3967|3966|3965|1191
1631257740000|2021-09-10 07:09:00|3968.5|3966.5|3970|3969|3970.5|3969.5|3968|3966.5|492
1631257750000|2021-09-10 07:09:10|3970.5|3968.5|3969.5|3968.5|3971.5|3970|3969|3968.5|2836
1631257760000|2021-09-10 07:09:20|3969|3968|3968|3967|3969|3968|3968|3967|2124
1631257770000|2021-09-10 07:09:30|3967.5|3966.5|3969|3967.5|3969|3968|3967.5|3966.5|1533
1631257780000|2021-09-10 07:09:40|3969.5|3968|3969|3967.5|3970|3968.5|3968|3967|728
1631257790000|2021-09-10 07:09:50|3968.5|3967|3968.5|3967|3969|3967.5|3968|3967|1629
1631257800000|2021-09-10 07:10:00|3968|3967.5|3971|3969|3971|3969.5|3968|3967|499
1631257810000|2021-09-10 07:10:10|3970.5||3970||3970.5||3969.5||320
1631257820000|2021-09-10 07:10:20||3968.5||3968.5||3969||3968.5|175
1631257830000|2021-09-10 07:10:30|3970.5|3969|3970.5|3969|3972|3970.5|3970.5|3968.5|1449
1631257840000|2021-09-10 07:10:40|3970|3968.5|3969.5|3969|3970|3969|3969.5|3968.5|576
1631257850000|2021-09-10 07:10:50|3969|3968.5|3968|3967|3969|3968.5|3967.5|3966.5|4285
1631257860000|2021-09-10 07:11:00|3967.5|3966.5|3966|3965|3967.5|3966.5|3965.5|3964.5|1858
1631257870000|2021-09-10 07:11:10|3966.5|3965.5|3967.5|3966|3968|3967|3966.5|3965|488
1631257880000|2021-09-10 07:11:20|3968|3966.5|3969.5|3968.5|3969.5|3968.5|3967.5|3966.5|3160
1631257890000|2021-09-10 07:11:30|3970|3969|3968|3967|3970.5|3969|3968|3967|1799
1631257900000|2021-09-10 07:11:40|3968.5|3966.5|3967|3966|3968.5|3966.5|3967|3966|1338
1631257910000|2021-09-10 07:11:50|3967.5|3966.5|3967.5|3966|3967.5|3966.5|3967|3966|379
1631257920000|2021-09-10 07:12:00|3967|3966.5|3967|3966|3967.5|3966.5|3966.5|3966|1995
1631257930000|2021-09-10 07:12:10|3967.5|3966.5|3968.5|3967|3968.5|3967|3967.5|3966|655
1631257940000|2021-09-10 07:12:20|3968|3966.5|3968|3966.5|3968|3967|3968|3966.5|0
1631257950000|2021-09-10 07:12:30|3968.5|3967|3969|3968|3969.5|3968.5|3968.5|3966.5|1092
1631257960000|2021-09-10 07:12:40|3968.5|3967.5|3969|3968|3969|3968.5|3968.5|3967.5|1651
1631257970000|2021-09-10 07:12:50|3969.5|3968.5|3971.5|3969.5|3971.5|3969.5|3969.5|3968.5|1699
1631257980000|2021-09-10 07:13:00|3971|3969|3969|3968|3971|3969|3968.5|3968|2122
1631257990000|2021-09-10 07:13:10|3969.5|3967.5|3971.5|3970|3971.5|3970|3969|3967.5|1320
1631258000000|2021-09-10 07:13:20|3971|3970.5|3971|3970|3971.5|3970.5|3971|3970|0
1631258010000|2021-09-10 07:13:30|3971.5|3970.5|3971|3970|3971.5|3970.5|3971|3970|122
1631258020000|2021-09-10 07:13:40|3971.5|3970.5|3972.5|3971.5|3973.5|3972|3971.5|3970.5|1728
1631258030000|2021-09-10 07:13:50|3972|3970.5|3971.5|3970.5|3972.5|3970.5|3971.5|3970.5|17
1631258050000|2021-09-10 07:14:10|3972.5|3971|3971.5|3971|3972.5|3971|3971.5|3971|326
1631258060000|2021-09-10 07:14:20||3970.5||3971||3971||3970.5|64
1631258070000|2021-09-10 07:14:30|3972||3972.5||3972.5||3972||63
1631258080000|2021-09-10 07:14:40||3971.5||3971.5||3972||3971.5|216
1631258090000|2021-09-10 07:14:50|3971.5|3971|3971|3969.5|3972.5|3971.5|3971|3969.5|2645
1631258100000|2021-09-10 07:15:00|3970.5|3969|3969|3968|3970.5|3969|3968.5|3968|2543
1631258110000|2021-09-10 07:15:10|3969.5|3968.5|3969|3968|3969.5|3968.5|3969|3968|711
1631258120000|2021-09-10 07:15:20|3969.5|3967.5|3969|3967.5|3969.5|3968|3968.5|3967.5|760
1631258130000|2021-09-10 07:15:30|3968.5|3968|3968.5|3967.5|3968.5|3968|3968.5|3967.5|148
1631258140000|2021-09-10 07:15:40|3968|3967|3968|3967|3970|3969|3967.5|3966.5|1619
1631258150000|2021-09-10 07:15:50|3968.5|3966.5|3970.5|3969|3970.5|3969.5|3968.5|3966.5|3209
1631258160000|2021-09-10 07:16:00|3970|3969.5|3971|3969.5|3971.5|3970|3970|3969.5|1134
1631258170000|2021-09-10 07:16:10|3970.5||3970.5||3971||3970||0
1631258190000|2021-09-10 07:16:30|3970|3969|3967.5|3966.5|3970|3969|3967.5|3966.5|3377
1631258200000|2021-09-10 07:16:40|3968|3967|3968|3966.5|3968.5|3967.5|3967|3966.5|1186
1631258210000|2021-09-10 07:16:50|||||||||7
1631258220000|2021-09-10 07:17:00|3967.5|3966|3967|3966|3967.5|3966|3967|3966|152
1631258230000|2021-09-10 07:17:10|3966.5|3965.5|3966.5|3965.5|3967|3965.5|3965.5|3964.5|116
1631258240000|2021-09-10 07:17:20|3966|3964.5|3966|3964.5|3966|3964.5|3966|3964.5|99
1631258250000|2021-09-10 07:17:30|3966.5|3965|3966.5|3965|3966.5|3965|3966|3964.5|97
1631258260000|2021-09-10 07:17:40||3965.5||3965||3965.5||3965|0
1631258270000|2021-09-10 07:17:50|3966|3964.5|3966|3964.5|3966.5|3965|3966|3964.5|0
1631258280000|2021-09-10 07:18:00|3966.5|3965|3966.5|3965|3966.5|3965|3966|3964.5|0
1631258290000|2021-09-10 07:18:10|3966||3966.5||3966.5||3966||0
1631258300000|2021-09-10 07:18:20||3965.5||3965.5||3966||3965.5|727
1631258310000|2021-09-10 07:18:30||3966||3966||3966||3966|557
1631258320000|2021-09-10 07:18:40|3967||3967||3967||3967||0
1631258330000|2021-09-10 07:18:50|3966.5|3966.5|3966.5|3966|3966.5|3966.5|3966|3965.5|2097
1631258340000|2021-09-10 07:19:00|3966|3965.5|3966.5|3965.5|3967|3966|3966|3965.5|737
1631258350000|2021-09-10 07:19:10|3967|3966|3966|3964|3968|3967|3965.5|3964|1427
1631258360000|2021-09-10 07:19:20||3964.5||3964.5||3965||3964|0
1631258370000|2021-09-10 07:19:30||3964||3964||3964.5||3964|0
1631258380000|2021-09-10 07:19:40||3964.5||3964.5||3965||3964.5|60
1631258390000|2021-09-10 07:19:50|3965.5|3964|3965.5|3964|3965.5|3964|3965|3964|100
1631258400000|2021-09-10 07:20:00||3964.5||3964||3964.5||3964|0
1631258410000|2021-09-10 07:20:10|3965|3964.5|3967|3965.5|3967|3965.5|3965|3964.5|1245
1631258420000|2021-09-10 07:20:20|3967.5|3966|3968|3966.5|3968|3966.5|3967.5|3966|0
1631258430000|2021-09-10 07:20:30|3968.5|3966|3969|3967.5|3970|3968.5|3968.5|3966|981
1631258440000|2021-09-10 07:20:40|3968.5|3967|3969|3967.5|3969|3967.5|3968.5|3967|2392
1631258450000|2021-09-10 07:20:50|3969.5|3968|3970|3968.5|3970.5|3968.5|3969.5|3968|150
1631258460000|2021-09-10 07:21:00|3970.5|3969|3970.5|3969.5|3970.5|3969.5|3970.5|3969|0
1631258470000|2021-09-10 07:21:10|3971|3970|3971.5|3970|3971.5|3970|3970.5|3970|234
1631258480000|2021-09-10 07:21:20||3970.5||3970.5||3971||3970|416
1631258490000|2021-09-10 07:21:30|3972|3971|3972.5|3971.5|3972.5|3971.5|3972|3971|243
1631258500000|2021-09-10 07:21:40||3971||3971.5||3971.5||3971|0
1631258510000|2021-09-10 07:21:50|3972|3971|3972.5|3971|3972.5|3971.5|3972|3971|17
1631258520000|2021-09-10 07:22:00|3972|3971.5|3973|3971.5|3973|3972|3972|3971.5|1411
1631258530000|2021-09-10 07:22:10|||||||||201
1631258540000|2021-09-10 07:22:20|3973.5|3972|3974|3973|3974.5|3973.5|3973.5|3972|747
1631258550000|2021-09-10 07:22:30|3974.5|3973.5|3975|3973.5|3975|3973.5|3974|3973.5|171
1631258560000|2021-09-10 07:22:40|3975.5|3974|3976|3974.5|3976.5|3975|3975.5|3974|385
1631258570000|2021-09-10 07:22:50|3976.5|3975|3976.5|3975|3976.5|3975|3976|3975|0
1631258580000|2021-09-10 07:23:00|3975.5|3975.5|3975.5|3975|3975.5|3975.5|3975.5|3974.5|608
1631258600000|2021-09-10 07:23:20|3976.5|3975.5|3976.5|3976|3976.5|3976|3976.5|3975.5|213
1631258610000|2021-09-10 07:23:30|3976|3975.5|3976.5|3975.5|3976.5|3975.5|3975.5|3975|2455
1631258620000|2021-09-10 07:23:40||3976||3976||3976||3976|129
1631258630000|2021-09-10 07:23:50|3976|3975.5|3976.5|3975.5|3976.5|3975.5|3976|3975.5|1959
1631258640000|2021-09-10 07:24:00|3977|3976|3977|3976.5|3977|3976.5|3976.5|3976|1158
1631258650000|2021-09-10 07:24:10|3977.5|3977|3977.5|3976|3978.5|3977|3977|3976|316
1631258660000|2021-09-10 07:24:20|3978|3976.5|3977|3976|3978|3976.5|3977|3976|0
1631258670000|2021-09-10 07:24:30|3977.5|3976.5|3977|3976|3977.5|3976.5|3977|3976|465
1631258690000|2021-09-10 07:24:50|3978|3976.5|3978|3976.5|3978|3977|3978|3976.5|497
1631258700000|2021-09-10 07:25:00|3978.5|3977|3978.5|3977|3979|3977.5|3978|3976.5|14
1631258710000|2021-09-10 07:25:10|3978|3976.5|3977|3976|3978|3976.5|3976.5|3976|2476
1631258720000|2021-09-10 07:25:20|3977.5|3976.5|3978|3976.5|3979|3977.5|3977.5|3976.5|357
1631258730000|2021-09-10 07:25:30|3977.5||3977.5||3978||3977.5||0
1631258740000|2021-09-10 07:25:40|3978|3977|3978|3977|3979|3977.5|3978|3977|345
1631258750000|2021-09-10 07:25:50|3978.5|3977.5|3978.5|3977|3979|3977.5|3978|3977|138
1631258760000|2021-09-10 07:26:00|3978|3976.5|3976.5|3975|3978.5|3977|3976|3975|3151
1631258770000|2021-09-10 07:26:10|||||||||63
1631258780000|2021-09-10 07:26:20|3976|3975.5|3976|3975|3976|3975.5|3976|3974.5|995
1631258790000|2021-09-10 07:26:30|3976.5|3975.5|3976.5|3975.5|3976.5|3976|3976|3975|410
1631258810000|2021-09-10 07:26:50|||||||||286
1631258820000|2021-09-10 07:27:00|3976|3975|3976|3975|3976.5|3975.5|3976|3975|124
1631258830000|2021-09-10 07:27:10|3976.5|3975.5|3977|3976|3977.5|3976|3976|3975|394
1631258840000|2021-09-10 07:27:20|3977.5|3975.5|3976.5|3976|3977.5|3977|3976|3975|1598
1631258850000|2021-09-10 07:27:30|3977||3977||3977||3977||155
1631258870000|2021-09-10 07:27:50|3976.5|3975.5|3976.5|3975|3976.5|3975.5|3975.5|3974.5|1232
1631258890000|2021-09-10 07:28:10|3976|3974.5|3975.5|3974.5|3976|3974.5|3975|3974.5|81
1631258900000|2021-09-10 07:28:20|3975|3974|3974.5|3973.5|3975|3974|3974.5|3973.5|423
1631258930000|2021-09-10 07:28:50|3974|3973|3974|3973|3974.5|3973.5|3973.5|3973|1707
1631258940000|2021-09-10 07:29:00|3973.5|3972.5|3972.5|3971.5|3973.5|3972.5|3972|3970.5|2045
1631258950000|2021-09-10 07:29:10|3971.5|3971|3972.5|3971.5|3972.5|3971.5|3971.5|3971|195
1631258970000|2021-09-10 07:29:30|3973|3972|3974|3973|3974.5|3973|3973|3972|868
1631258980000|2021-09-10 07:29:40|3974.5|3973.5|3974.5|3973.5|3974.5|3973.5|3974.5|3973.5|103
1631258990000|2021-09-10 07:29:50||3974||3974||3974||3974|1
1631259000000|2021-09-10 07:30:00|3975|3974.5|3976.5|3975|3977|3975.5|3975|3974|385
1631259010000|2021-09-10 07:30:10|3977|3975.5|3976|3974.5|3977.5|3976|3976|3974.5|1333
1631259020000|2021-09-10 07:30:20||3975||3975||3975||3975|222
1631259050000|2021-09-10 07:30:50|3975.5|3975.5|3973.5|3972|3975.5|3975.5|3973.5|3972|2008
1631259060000|2021-09-10 07:31:00|3973||3972.5||3973||3972.5||96
1631259070000|2021-09-10 07:31:10|3973|3971|3973|3972|3973|3972|3973|3971|673
1631259080000|2021-09-10 07:31:20|3973.5|3972.5|3974|3972.5|3974|3973|3973.5|3972|45
1631259090000|2021-09-10 07:31:30|3973.5|3972|3973|3972|3973.5|3972|3973|3972|1387
1631259100000|2021-09-10 07:31:40|3972.5||3973||3973||3972.5||207
1631259110000|2021-09-10 07:31:50|3973.5|3972.5|3973.5|3973|3973.5|3973|3973|3972.5|696
1631259120000|2021-09-10 07:32:00|3973|3972.5|3973.5|3972|3973.5|3973|3973|3972|442
1631259130000|2021-09-10 07:32:10||3972.5||3972.5||3972.5||3972|0
1631259140000|2021-09-10 07:32:20|3974|3973|3974|3973|3974.5|3973|3974|3972.5|1466
1631259170000|2021-09-10 07:32:50|||||||||24
1631259180000|2021-09-10 07:33:00|||||||||331
1631259200000|2021-09-10 07:33:20|3973.5|3972.5|3974|3973|3975|3974|3973.5|3972.5|3152
1631259220000|2021-09-10 07:33:40|3973.5|3972.5|3972.5|3971.5|3974|3973|3972.5|3971|3073
1631259230000|2021-09-10 07:33:50|3973|3972|3972|3971|3973.5|3972.5|3971.5|3970.5|2999
1631259240000|2021-09-10 07:34:00|3972.5|3971.5|3972|3971|3972.5|3971.5|3972|3971|456
1631259250000|2021-09-10 07:34:10|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|3971|3970.5|1531
1631259260000|2021-09-10 07:34:20|3972|3971|3971.5|3970.5|3972|3971.5|3971.5|3970.5|919
1631259280000|2021-09-10 07:34:40||3971||3970.5||3971||3970.5|0
1631259290000|2021-09-10 07:34:50|3971|3971|3971.5|3971|3971.5|3971|3971|3970.5|413
1631259300000|2021-09-10 07:35:00|3972|3970.5|3972|3971|3972|3971.5|3971.5|3970.5|1151
1631259310000|2021-09-10 07:35:10|3971.5|3970.5|3971|3970.5|3971.5|3970.5|3971|3970.5|172
1631259320000|2021-09-10 07:35:20|||||||||1
1631259330000|2021-09-10 07:35:30|3972|3971|3970.5|3969.5|3972|3971.5|3970.5|3969|2820
1631259340000|2021-09-10 07:35:40|3970|3969|3970.5|3969.5|3971|3970|3970|3969|506
1631259350000|2021-09-10 07:35:50|3971|3969|3970|3968.5|3971|3969.5|3969.5|3968.5|1449
1631259360000|2021-09-10 07:36:00|3969.5|3968|3969|3967.5|3969.5|3968|3969|3967.5|215
1631259370000|2021-09-10 07:36:10|3968.5|3967|3969.5|3968.5|3969.5|3969|3968|3966.5|1004
1631259380000|2021-09-10 07:36:20|3969|3968|3970|3968|3970|3968|3969|3968|98
1631259390000|2021-09-10 07:36:30|3969.5|3968.5|3968|3967|3969.5|3969|3968|3966.5|1544
1631259400000|2021-09-10 07:36:40|3967.5|3966.5|3968.5|3967.5|3968.5|3968|3967|3966.5|5666
1631259410000|2021-09-10 07:36:50|3969||3969||3969||3969||0
1631259420000|2021-09-10 07:37:00|3969.5|3968|3969|3968|3969.5|3968.5|3969|3968|0
1631259430000|2021-09-10 07:37:10|3968.5||3969||3969||3968.5||0
1631259450000|2021-09-10 07:37:30|3969.5|3968.5|3969.5|3968.5|3970|3968.5|3969|3968.5|921
1631259460000|2021-09-10 07:37:40|3970|3969|3970|3969|3970|3969.5|3970|3969|576
1631259480000|2021-09-10 07:38:00|3969.5|3968.5|3969.5|3969|3970|3969|3969|3968|5540
1631259490000|2021-09-10 07:38:10|3970|3969.5|3969.5|3968.5|3970|3969.5|3969.5|3968.5|378
1631259500000|2021-09-10 07:38:20|||||||||489
1631259520000|2021-09-10 07:38:40||3969||3968.5||3969||3968.5|312
1631259530000|2021-09-10 07:38:50||3969||3968.5||3969||3968.5|0
1631259540000|2021-09-10 07:39:00|3970|3969|3970.5|3969.5|3971|3970|3970|3969|771
1631259560000|2021-09-10 07:39:20|3971|3970|3970.5|3970|3971|3970.5|3970.5|3970|436
1631259570000|2021-09-10 07:39:30|||||||||180
1631259580000|2021-09-10 07:39:40|3970|3969.5|3970|3969|3970.5|3970|3970|3969|4045
1631259590000|2021-09-10 07:39:50|3969.5|3968.5|3968.5|3967|3969.5|3968.5|3968.5|3967|1013
1631259600000|2021-09-10 07:40:00|3969|3966.5|3969|3968|3969|3968|3969|3966.5|313
1631259610000|2021-09-10 07:40:10|3969.5||3969.5||3969.5||3969.5||0
1631259620000|2021-09-10 07:40:20|3969|3967.5|3967.5|3966.5|3969|3967.5|3967.5|3966.5|282
1631259630000|2021-09-10 07:40:30|3968|3967|3967.5|3966|3968.5|3967|3967|3966|76
1631259640000|2021-09-10 07:40:40|3967|3965.5|3966.5|3965.5|3967|3965.5|3966.5|3965|0
1631259650000|2021-09-10 07:40:50|3967|3966|3967.5|3965.5|3967.5|3966.5|3966.5|3965.5|111
1631259670000|2021-09-10 07:41:10|3967||3966.5||3967||3966.5||0
1631259680000|2021-09-10 07:41:20|||||||||49
1631259690000|2021-09-10 07:41:30|3966||3966||3966||3966||0
1631259700000|2021-09-10 07:41:40|3966.5|3966|3966.5|3966|3966.5|3966|3966.5|3966|313
1631259710000|2021-09-10 07:41:50|3967.5|3966.5|3967|3966|3967.5|3966.5|3967|3966|2246
1631259720000|2021-09-10 07:42:00|3966.5|3966.5|3966.5|3965.5|3967.5|3966.5|3966|3965.5|1450
1631259750000|2021-09-10 07:42:30|3966|3965|3964.5|3963.5|3966|3965|3964.5|3963.5|988
1631259770000|2021-09-10 07:42:50|3965|3964|3965|3964|3965|3964|3965|3964|142
1631259780000|2021-09-10 07:43:00|3964.5|3963.5|3964.5|3963.5|3965|3963.5|3964|3963.5|262
1631259800000|2021-09-10 07:43:20|3964|3964|3964|3963.5|3964|3964|3964|3963.5|0
1631259810000|2021-09-10 07:43:30|3964.5|3964|3964.5|3964|3965|3964|3964.5|3963.5|627
1631259820000|2021-09-10 07:43:40|3965|3964.5|3965.5|3964.5|3965.5|3964.5|3965|3964.5|393
1631259830000|2021-09-10 07:43:50|3965|3964|3965|3964|3965|3964|3964.5|3964|336
1631259840000|2021-09-10 07:44:00|3965.5||3965.5||3965.5||3965.5||0
1631259870000|2021-09-10 07:44:30|3965|3963.5|3964|3963|3965.5|3963.5|3963.5|3962.5|2069
1631259890000|2021-09-10 07:44:50|3964.5||3964.5||3964.5||3964.5||0
1631259900000|2021-09-10 07:45:00|3965||3964.5||3965||3964.5||89
1631259910000|2021-09-10 07:45:10|||||||||23
1631259920000|2021-09-10 07:45:20|3965||3964.5||3965||3964.5||0
1631259930000|2021-09-10 07:45:30|3965|3963.5|3966|3965|3966|3965|3965|3963.5|0
1631259940000|2021-09-10 07:45:40|3966.5|3965.5|3965|3964.5|3966.5|3965.5|3965|3964.5|333
1631259960000|2021-09-10 07:46:00|3964.5|3964|3964.5|3963|3964.5|3964|3964.5|3963|882
1631259970000|2021-09-10 07:46:10|3964|3963.5|3963.5|3963|3964.5|3963.5|3963.5|3963|81
1631259980000|2021-09-10 07:46:20|3964|3963.5|3965|3964|3965.5|3964|3964|3963.5|369
1631259990000|2021-09-10 07:46:30|3965.5|3964.5|3965.5|3964|3965.5|3964.5|3965.5|3964|0
1631260000000|2021-09-10 07:46:40||3964.5||3964.5||3964.5||3964.5|0
1631260010000|2021-09-10 07:46:50|3965|3964|3964.5|3963.5|3965|3964|3964.5|3963.5|572
1631260020000|2021-09-10 07:47:00|3965|3964|3965.5|3964.5|3965.5|3965|3964.5|3963.5|149
1631260030000|2021-09-10 07:47:10|3965||3965.5||3965.5||3965||37
1631260040000|2021-09-10 07:47:20|3966|3965|3964.5|3964|3966|3965.5|3964.5|3964|1395
1631260050000|2021-09-10 07:47:30|3965||3965||3965||3965||648
1631260060000|2021-09-10 07:47:40||3964.5||3964.5||3964.5||3964.5|72
1631260070000|2021-09-10 07:47:50|3965.5|3965|3966|3965|3966|3965|3965.5|3964.5|175
1631260080000|2021-09-10 07:48:00|3966.5||3966.5||3966.5||3966.5||155
1631260090000|2021-09-10 07:48:10||3965.5||3965.5||3965.5||3965.5|0
1631260120000|2021-09-10 07:48:40|3966|3965|3964.5|3963.5|3966|3965|3964.5|3963|1244
1631260130000|2021-09-10 07:48:50||3964||3963.5||3964||3963.5|35
1631260140000|2021-09-10 07:49:00|3965|3964|3965.5|3964.5|3965.5|3965|3964.5|3964|694
1631260150000|2021-09-10 07:49:10|3965||3965.5||3965.5||3965||0
1631260170000|2021-09-10 07:49:30||3965||3965||3965||3965|86
1631260180000|2021-09-10 07:49:40|3966|3965.5|3966.5|3965.5|3966.5|3965.5|3966|3965.5|105
1631260190000|2021-09-10 07:49:50|3966|3966|3966.5|3965.5|3966.5|3966|3966|3965.5|304
1631260200000|2021-09-10 07:50:00|3966|3965|3966.5|3965|3966.5|3965|3965.5|3965|1297
1631260210000|2021-09-10 07:50:10||3965.5||3966||3966||3965.5|107
1631260220000|2021-09-10 07:50:20|3966|3965.5|3965.5|3964.5|3966|3965.5|3965.5|3964.5|732
1631260230000|2021-09-10 07:50:30|||||||||62
1631260240000|2021-09-10 07:50:40|3965||3965||3965||3965||0
1631260250000|2021-09-10 07:50:50|3964.5|3964|3964.5|3963.5|3964.5|3964|3964.5|3963.5|111
1631260260000|2021-09-10 07:51:00|3965|3964|3966|3964.5|3966|3964.5|3965|3964|293
1631260270000|2021-09-10 07:51:10|3965.5||3966||3966||3965.5||0
1631260280000|2021-09-10 07:51:20|3965.5||3966||3966||3965.5||0
1631260290000|2021-09-10 07:51:30|3965.5|3964|3964.5|3963.5|3965.5|3964|3963.5|3962.5|1048
1631260320000|2021-09-10 07:52:00|3965|3964|3965.5|3964.5|3965.5|3964.5|3965|3964|654
1631260340000|2021-09-10 07:52:20|3965|3964|3965|3964|3965|3964.5|3964.5|3963.5|371
1631260350000|2021-09-10 07:52:30|3965.5||3965||3965.5||3964.5||1
1631260360000|2021-09-10 07:52:40|3964.5|3963.5|3963.5|3963|3964.5|3963.5|3963.5|3963|1452
1631260380000|2021-09-10 07:53:00|3964|3963.5|3964.5|3963|3964.5|3963.5|3964|3963|130
1631260410000|2021-09-10 07:53:30|3964|3962.5|3963|3962.5|3964|3962.5|3963|3961.5|295
1631260420000|2021-09-10 07:53:40|3963.5|3962|3962.5|3961.5|3964|3963|3962|3961.5|2704
1631260430000|2021-09-10 07:53:50|3963|3962|3963|3961.5|3963.5|3962.5|3962|3961.5|1168
1631260440000|2021-09-10 07:54:00|3962.5|3961|3962|3961|3962.5|3961.5|3961.5|3960.5|1088
1631260450000|2021-09-10 07:54:10||3961.5||3961||3961.5||3961|0
1631260460000|2021-09-10 07:54:20|3962.5|3961.5|3962.5|3961.5|3962.5|3961.5|3962.5|3961.5|303
1631260480000|2021-09-10 07:54:40|3962|3961|3962|3961|3962|3961.5|3961.5|3961|1065
1631260490000|2021-09-10 07:54:50|3961.5|3960.5|3962|3960.5|3962|3961|3961|3960.5|196
1631260500000|2021-09-10 07:55:00|3962.5|3961|3963|3961.5|3963|3962|3962.5|3961|1324
1631260510000|2021-09-10 07:55:10|3962.5||3962.5||3962.5||3962||39
1631260520000|2021-09-10 07:55:20|3963|3962|3963|3962|3963.5|3962|3963|3962|0
1631260530000|2021-09-10 07:55:30|3962.5|3961.5|3962.5|3961.5|3962.5|3962|3962|3961|1413
1631260550000|2021-09-10 07:55:50|3962||3962||3962||3962||0
1631260560000|2021-09-10 07:56:00|3961.5|3961|3962|3961|3962|3961|3961.5|3960.5|129
1631260580000|2021-09-10 07:56:20|3961.5|3960.5|3961.5|3960.5|3961.5|3961|3961|3960.5|634
1631260590000|2021-09-10 07:56:30|3962|3961|3962|3961|3962|3961|3961.5|3961|412
1631260600000|2021-09-10 07:56:40|3961.5||3962||3962||3961.5||0
1631260610000|2021-09-10 07:56:50|3963|3961.5|3962.5|3961.5|3963|3962|3962.5|3961.5|187
1631260630000|2021-09-10 07:57:10|3962||3962.5||3962.5||3962||5
1631260640000|2021-09-10 07:57:20|||||||||1
1631260670000|2021-09-10 07:57:50|||||||||139
1631260680000|2021-09-10 07:58:00|3962|3962|3962.5|3962|3962.5|3962|3962|3962|0
1631260690000|2021-09-10 07:58:10|3962|3961.5|3962.5|3962|3962.5|3962|3962|3961.5|356
1631260700000|2021-09-10 07:58:20|3963|3962.5|3964|3963|3964.5|3963.5|3963|3962.5|990
1631260710000|2021-09-10 07:58:30|3964.5|3963.5|3965|3964|3965|3964.5|3964.5|3963.5|162
1631260720000|2021-09-10 07:58:40|3965.5|3964.5|3966|3965|3966|3965|3965.5|3964.5|385
1631260730000|2021-09-10 07:58:50|3966.5|3965.5|3966|3965|3966.5|3965.5|3965.5|3965|487
1631260740000|2021-09-10 07:59:00||3965.5||3965||3965.5||3965|0
1631260750000|2021-09-10 07:59:10|3965.5|3964.5|3964.5|3963.5|3966|3965|3964|3963.5|3443
1631260760000|2021-09-10 07:59:20|3964|3963|3965|3963.5|3965|3964|3963.5|3963|1138
1631260780000|2021-09-10 07:59:40|3965.5|3964|3965.5|3964.5|3966|3964.5|3965.5|3964|0
1631260790000|2021-09-10 07:59:50|3966|3964|3964.5|3963.5|3966|3964|3964.5|3963.5|241
1631260810000|2021-09-10 08:00:10|3964|3963|3964|3963.5|3964.5|3963.5|3964|3963|7426
1631260820000|2021-09-10 08:00:20|3963.5|3963|3963|3961.5|3964|3963|3963|3961.5|83
1631260830000|2021-09-10 08:00:30|3962.5|3961|3963.5|3962|3963.5|3962|3961.5|3960.5|15694
1631260840000|2021-09-10 08:00:40|3963|3962.5|3964|3963|3964|3963|3963|3962.5|191
1631260850000|2021-09-10 08:00:50|3963.5|3962.5|3963.5|3962|3963.5|3962.5|3963|3962|595
1631260860000|2021-09-10 08:01:00|3963|3961.5|3963|3962|3963.5|3962|3962.5|3961.5|511
1631260870000|2021-09-10 08:01:10|||||||||39
1631260890000|2021-09-10 08:01:30|||||||||300
1631260900000|2021-09-10 08:01:40|3963.5|3962.5|3964|3962.5|3964|3963|3963|3962|3163
1631260920000|2021-09-10 08:02:00||3963||3963||3963||3963|0
1631260930000|2021-09-10 08:02:10|3963|3962.5|3963|3962|3963|3962.5|3962.5|3962|1982
1631260950000|2021-09-10 08:02:30||3962.5||3962.5||3962.5||3962.5|0
1631260960000|2021-09-10 08:02:40|3963.5|3963|3964|3962.5|3964|3963|3963.5|3962.5|291
1631260990000|2021-09-10 08:03:10|3963.5||3963||3963.5||3963||968
1631261000000|2021-09-10 08:03:20|||||||||100
1631261010000|2021-09-10 08:03:30|||||||||90
1631261020000|2021-09-10 08:03:40|||||||||774
1631261030000|2021-09-10 08:03:50|3964|3963|3963|3962.5|3964|3963|3963|3962.5|954
1631261040000|2021-09-10 08:04:00|3963.5||3963.5||3963.5||3963.5||0
1631261050000|2021-09-10 08:04:10|||||||||197
1631261080000|2021-09-10 08:04:40|3964|3963|3965.5|3964.5|3965.5|3964.5|3964|3963|564
1631261090000|2021-09-10 08:04:50|3965|3964|3965|3963.5|3965|3964|3964.5|3963.5|402
1631261100000|2021-09-10 08:05:00|3964.5|3964|3964.5|3963.5|3965|3964.5|3964|3963.5|585
1631261110000|2021-09-10 08:05:10|3964|3963|3964|3963|3964.5|3963.5|3963.5|3962.5|11032
1631261130000|2021-09-10 08:05:30|3963.5|3962.5|3965|3964|3965|3964|3963|3962|1059
1631261140000|2021-09-10 08:05:40|3965.5|3963.5|3965.5|3964|3965.5|3964|3965|3963.5|10
1631261150000|2021-09-10 08:05:50|3965|3963.5|3964|3963|3965|3963.5|3964|3963|200
1631261170000|2021-09-10 08:06:10|3964.5|3963.5|3965|3964.5|3965|3964.5|3964.5|3963.5|644
1631261180000|2021-09-10 08:06:20|3964.5|3964|3965|3964|3965|3964|3964.5|3964|108
1631261190000|2021-09-10 08:06:30|3964.5|3963.5|3964|3963.5|3964.5|3963.5|3964|3963|2282
1631261200000|2021-09-10 08:06:40|3964.5||3964.5||3964.5||3964||180
1631261210000|2021-09-10 08:06:50|3965|3964|3965|3964|3965|3964|3965|3964|186
1631261220000|2021-09-10 08:07:00|3964.5|3963.5|3964|3962.5|3964.5|3963.5|3964|3962.5|794
1631261230000|2021-09-10 08:07:10|3963.5||3963||3963.5||3963||96
1631261240000|2021-09-10 08:07:20|3963.5|3962|3961|3960|3963.5|3962|3961|3960|568
1631261250000|2021-09-10 08:07:30|3961.5||3961.5||3961.5||3961.5||0
1631261270000|2021-09-10 08:07:50||3960.5||3961||3961||3960.5|0
1631261280000|2021-09-10 08:08:00|3962|3961.5|3962.5|3961.5|3962.5|3961.5|3962|3961.5|87
1631261290000|2021-09-10 08:08:10|3962|3962|3962.5|3962|3962.5|3962|3962|3962|194
1631261300000|2021-09-10 08:08:20|3963|3961.5|3963|3962|3963|3962|3963|3961.5|0
1631261320000|2021-09-10 08:08:40|3963.5|3962.5|3963.5|3962.5|3963.5|3962.5|3963.5|3962.5|88
1631261330000|2021-09-10 08:08:50|3963|3962|3963|3962|3963|3962|3962.5|3962|594
1631261340000|2021-09-10 08:09:00|3963.5||3963.5||3963.5||3963.5||0
1631261350000|2021-09-10 08:09:10|3963|3961.5|3962.5|3961.5|3963.5|3961.5|3962|3961.5|1482
1631261360000|2021-09-10 08:09:20|3963|3962|3963|3962|3963.5|3962.5|3963|3962|258
1631261370000|2021-09-10 08:09:30|3962.5|3961.5|3962|3961.5|3962.5|3962|3962|3961.5|1040
1631261380000|2021-09-10 08:09:40|3962.5||3963||3963||3962.5||0
1631261400000|2021-09-10 08:10:00|3963.5||3963||3963.5||3963||0
1631261410000|2021-09-10 08:10:10|3963.5|3962|3962.5|3961.5|3963.5|3962.5|3962.5|3961.5|236
1631261420000|2021-09-10 08:10:20|3962|3961|3960.5|3960|3962|3961.5|3960.5|3960|1367
1631261430000|2021-09-10 08:10:30|3961||3961.5||3961.5||3961||38
1631261450000|2021-09-10 08:10:50|3962|3960.5|3961|3960.5|3962|3961|3961|3960|450
1631261460000|2021-09-10 08:11:00|3961.5||3961.5||3961.5||3961.5||294
1631261470000|2021-09-10 08:11:10|3961||3961.5||3961.5||3961||307
1631261480000|2021-09-10 08:11:20|3961|3961|3961.5|3960.5|3962|3961|3961|3960.5|1206
1631261490000|2021-09-10 08:11:30|||||||||13
1631261510000|2021-09-10 08:11:50|||||||||70
1631261520000|2021-09-10 08:12:00|3961||3961||3961||3961||138
1631261530000|2021-09-10 08:12:10|3961.5||3961.5||3961.5||3961.5||0
1631261540000|2021-09-10 08:12:20|3961|3960|3962.5|3961|3962.5|3961|3960.5|3960|5586
1631261550000|2021-09-10 08:12:30|3963|3961.5|3962.5|3962|3963|3962.5|3962.5|3961.5|15286
1631261560000|2021-09-10 08:12:40|3962|3961.5|3961.5|3961|3962.5|3962|3961.5|3961|847
1631261570000|2021-09-10 08:12:50|3962|3960.5|3962.5|3961.5|3962.5|3961.5|3961.5|3960.5|1315
1631261580000|2021-09-10 08:13:00||3962||3962||3962||3962|219
1631261590000|2021-09-10 08:13:10|||||||||33
1631261600000|2021-09-10 08:13:20|||||||||896
1631261610000|2021-09-10 08:13:30|3963|3961.5|3962|3961.5|3963|3962|3962|3961.5|2362
1631261620000|2021-09-10 08:13:40|3962.5||3962||3962.5||3962||2734
1631261640000|2021-09-10 08:14:00|||||||||536
1631261650000|2021-09-10 08:14:10|3961.5|3961|3961.5|3960.5|3961.5|3961|3961|3960.5|1748
1631261670000|2021-09-10 08:14:30|3962|3961|3961.5|3960.5|3962|3961|3961.5|3960.5|634
1631261680000|2021-09-10 08:14:40|3962|3961|3962|3961|3962.5|3961.5|3962|3961|403
1631261700000|2021-09-10 08:15:00|3962.5|3961.5|3963.5|3963|3963.5|3963|3962.5|3961.5|690
1631261710000|2021-09-10 08:15:10|3964|3963.5|3964|3963|3964|3963.5|3964|3963|111
1631261720000|2021-09-10 08:15:20|3963.5|3963.5|3964|3963|3964|3963.5|3963.5|3963|358
1631261730000|2021-09-10 08:15:30|3963.5||3964||3964||3963.5||0
1631261750000|2021-09-10 08:15:50|3963.5|3963.5|3963.5|3963|3963.5|3963.5|3963.5|3963|325
1631261760000|2021-09-10 08:16:00|||||||||13
1631261770000|2021-09-10 08:16:10|||||||||61
1631261780000|2021-09-10 08:16:20|3964||3964||3964||3964||108
1631261790000|2021-09-10 08:16:30|3963.5|3962.5|3962.5|3962|3963.5|3963|3962.5|3962|4029
1631261800000|2021-09-10 08:16:40|3963||3963||3963||3963||322
1631261820000|2021-09-10 08:17:00|3962.5||3962.5||3962.5||3962.5||114
1631261830000|2021-09-10 08:17:10|3963|3962.5|3963|3962.5|3963|3962.5|3963|3962.5|64
1631261840000|2021-09-10 08:17:20|3962.5|3962|3962.5|3962|3963|3962|3962.5|3962|692
1631261850000|2021-09-10 08:17:30|3963|3961.5|3962.5|3961.5|3963|3962|3962.5|3961.5|1380
1631261860000|2021-09-10 08:17:40|3962|3961|3962|3961|3962|3961|3961.5|3961|883
1631261870000|2021-09-10 08:17:50|3962.5||3962.5||3962.5||3962.5||0
1631261880000|2021-09-10 08:18:00|3962||3961.5||3962||3961.5||253
1631261890000|2021-09-10 08:18:10|3962||3961.5||3962||3961.5||1
1631261900000|2021-09-10 08:18:20|3961|3960.5|3961|3960.5|3961|3960.5|3961|3960.5|124
1631261910000|2021-09-10 08:18:30|3961.5||3961.5||3961.5||3961.5||0
1631261930000|2021-09-10 08:18:50|3961|3960|3961|3960.5|3961|3960.5|3961|3960|126
1631261940000|2021-09-10 08:19:00|3961.5||3961.5||3961.5||3961||25
1631261970000|2021-09-10 08:19:30|3961|3960|3959.5|3958.5|3961|3960|3959.5|3958.5|1059
1631261980000|2021-09-10 08:19:40|3959|3958|3959.5|3958.5|3959.5|3958.5|3958.5|3957.5|334
1631261990000|2021-09-10 08:19:50|||||||||32
1631262000000|2021-09-10 08:20:00|||||||||228
1631262010000|2021-09-10 08:20:10|3959|3958|3958.5|3958|3959|3958|3958.5|3957.5|1115
1631262020000|2021-09-10 08:20:20|3959|3958.5|3959.5|3958.5|3959.5|3958.5|3959|3958.5|808
1631262030000|2021-09-10 08:20:30|3959|3959|3959.5|3958.5|3959.5|3959|3959|3958.5|292
1631262040000|2021-09-10 08:20:40||3959||3959||3959||3959|47
1631262050000|2021-09-10 08:20:50|3960|3959.5|3961|3960|3961|3960|3960|3959.5|220
1631262060000|2021-09-10 08:21:00|3960.5|3959.5|3960.5|3959.5|3960.5|3959.5|3960.5|3959.5|673
1631262070000|2021-09-10 08:21:10|3961|3960|3961.5|3961|3961.5|3961|3961|3960|1999
1631262080000|2021-09-10 08:21:20|||||||||52
1631262090000|2021-09-10 08:21:30|||||||||251
1631262100000|2021-09-10 08:21:40|||||||||46
1631262110000|2021-09-10 08:21:50|3962|3961.5|3962|3961.5|3962|3961.5|3962|3961.5|139
1631262120000|2021-09-10 08:22:00|3961.5|3961|3961.5|3961|3962|3961.5|3961.5|3961|1025
1631262130000|2021-09-10 08:22:10|3961|3960.5|3961|3960|3961.5|3961|3960.5|3960|2341
1631262140000|2021-09-10 08:22:20|3960.5|3960.5|3960.5|3960|3960.5|3960.5|3960.5|3960|506
1631262150000|2021-09-10 08:22:30|3960|3959.5|3960.5|3959.5|3960.5|3959.5|3960|3959.5|598
1631262160000|2021-09-10 08:22:40|||||||||55
1631262180000|2021-09-10 08:23:00|||||||||443
1631262200000|2021-09-10 08:23:20|||||||||90
1631262220000|2021-09-10 08:23:40|||||||||200
1631262240000|2021-09-10 08:24:00|||||||||471
1631262250000|2021-09-10 08:24:10|3960|3959|3958.5|3957.5|3960|3959.5|3958.5|3957.5|1635
1631262260000|2021-09-10 08:24:20|3958|3957|3958|3957|3958.5|3957|3958|3957|0
1631262270000|2021-09-10 08:24:30|||||||||4
1631262290000|2021-09-10 08:24:50|3958.5|3957.5|3958.5|3958|3958.5|3958|3958.5|3957.5|260
1631262300000|2021-09-10 08:25:00|||||||||149
1631262310000|2021-09-10 08:25:10|3959|3958.5|3959|3958.5|3959|3958.5|3959|3958.5|79
1631262320000|2021-09-10 08:25:20|3959.5|3959|3960|3959|3960|3959.5|3959.5|3959|1739
1631262330000|2021-09-10 08:25:30|3960.5||3960.5||3960.5||3960||64
1631262340000|2021-09-10 08:25:40|3960||3960.5||3960.5||3960||0
1631262350000|2021-09-10 08:25:50|3960||3960.5||3960.5||3960||400
1631262360000|2021-09-10 08:26:00|3960||3960||3960||3960||0
1631262370000|2021-09-10 08:26:10|3960.5|3959.5|3960.5|3960|3960.5|3960|3960.5|3959.5|89
1631262380000|2021-09-10 08:26:20||3959.5||3960||3960||3959.5|138
1631262390000|2021-09-10 08:26:30|3960|3959.5|3960.5|3959.5|3960.5|3959.5|3960|3959.5|931
1631262400000|2021-09-10 08:26:40|||||||||11
1631262410000|2021-09-10 08:26:50|3960||3960.5||3960.5||3960||1504
1631262420000|2021-09-10 08:27:00|||||||||267
1631262460000|2021-09-10 08:27:40|3960|3959|3960|3959|3960|3959|3959.5|3959|845
1631262470000|2021-09-10 08:27:50|3959.5|3958.5|3960|3959|3960|3959|3959.5|3958.5|718
1631262480000|2021-09-10 08:28:00|3960.5|3959.5|3960.5|3959.5|3960.5|3960|3960.5|3959.5|141
1631262510000|2021-09-10 08:28:30|3961|3960|3961|3960.5|3961|3960.5|3960.5|3960|1369
1631262530000|2021-09-10 08:28:50|3961.5|3961|3961.5|3961|3961.5|3961|3961.5|3960.5|278
1631262540000|2021-09-10 08:29:00|3961|3960.5|3960.5|3960|3961|3960.5|3960.5|3959.5|3505
1631262550000|2021-09-10 08:29:10|3961|3960.5|3961|3960.5|3961|3960.5|3961|3960.5|1812
1631262560000|2021-09-10 08:29:20|3961.5|3961|3962|3961|3962|3961|3961.5|3960.5|78
1631262570000|2021-09-10 08:29:30|3962.5||3962||3962.5||3962||310
1631262580000|2021-09-10 08:29:40|||||||||114
1631262590000|2021-09-10 08:29:50|3962.5||3962.5||3962.5||3962.5||0
1631262600000|2021-09-10 08:30:00|3962||3962||3962||3962||0
1631262610000|2021-09-10 08:30:10|3962.5|3961.5|3962.5|3961.5|3962.5|3961.5|3962.5|3961.5|281
1631262620000|2021-09-10 08:30:20|3962|3962|3962|3961|3962|3962|3961.5|3961|2081
1631262640000|2021-09-10 08:30:40|3961.5|3960.5|3961|3960|3961.5|3960.5|3961|3960|1763
1631262650000|2021-09-10 08:30:50|3960.5|3960.5|3961|3960.5|3961|3960.5|3960.5|3960.5|368
1631262660000|2021-09-10 08:31:00|3960.5|3960|3960.5|3960|3960.5|3960|3960.5|3960|864
1631262670000|2021-09-10 08:31:10|3961||3961||3961||3960.5||62
1631262680000|2021-09-10 08:31:20|3960.5||3960.5||3960.5||3960.5||0
1631262690000|2021-09-10 08:31:30|3960|3959.5|3959.5|3959|3960|3959.5|3959.5|3958.5|1389
1631262700000|2021-09-10 08:31:40|3959|3958.5|3960|3959.5|3960|3959.5|3959|3958.5|698
1631262720000|2021-09-10 08:32:00|3959.5|3959|3960|3959|3960|3959|3959.5|3959|143
1631262730000|2021-09-10 08:32:10|3960.5|3959.5|3960.5|3959.5|3960.5|3960|3960.5|3959.5|310
1631262760000|2021-09-10 08:32:40|3960||3960||3960||3960||52
1631262770000|2021-09-10 08:32:50|3960.5||3960.5||3960.5||3960.5||64
1631262780000|2021-09-10 08:33:00|||||||||184
1631262790000|2021-09-10 08:33:10|3960||3960||3960||3960||257
1631262810000|2021-09-10 08:33:30|3959.5|3959|3959.5|3958.5|3960|3959.5|3959|3958.5|1928
1631262820000|2021-09-10 08:33:40|3960|3959|3960|3959.5|3960|3959.5|3960|3959|205
1631262840000|2021-09-10 08:34:00|3960.5|3960|3960.5|3960|3960.5|3960|3960|3959.5|223
1631262850000|2021-09-10 08:34:10|3960|3959.5|3960|3959.5|3960.5|3960|3960|3959.5|98
1631262890000|2021-09-10 08:34:50|||||||||583
1631262900000|2021-09-10 08:35:00|3960.5|3960|3960.5|3959.5|3960.5|3960|3960.5|3959.5|204
1631262930000|2021-09-10 08:35:30|3960|3960|3960.5|3959.5|3960.5|3960|3960|3959.5|367
1631262940000|2021-09-10 08:35:40|3960|3960|3961|3960.5|3961|3960.5|3960|3960|1613
1631262950000|2021-09-10 08:35:50|3961.5|3961|3961.5|3960|3961.5|3961|3961|3960|896
1631262960000|2021-09-10 08:36:00|||||||||5
1631262970000|2021-09-10 08:36:10|3961|3959.5|3959.5|3959|3961|3959.5|3959.5|3959|5027
1631262980000|2021-09-10 08:36:20|||||||||508
1631263000000|2021-09-10 08:36:40|3960||3960||3960||3959.5||200
1631263010000|2021-09-10 08:36:50|3959.5||3959.5||3959.5||3959.5||403
1631263020000|2021-09-10 08:37:00|3959|3958.5|3959.5|3958.5|3959.5|3959|3959|3958.5|443
1631263050000|2021-09-10 08:37:30||3959||3958.5||3959||3958.5|0
1631263080000|2021-09-10 08:38:00|3960|3959|3961|3959.5|3961|3959.5|3960|3959|3826
1631263090000|2021-09-10 08:38:10||3960||3959.5||3960||3959.5|0
1631263100000|2021-09-10 08:38:20|3961.5|3960|3961.5|3960.5|3961.5|3960.5|3961.5|3960|488
1631263110000|2021-09-10 08:38:30|3962|3961|3963|3961.5|3963|3961.5|3962|3961|618
1631263120000|2021-09-10 08:38:40|3962.5||3963||3963||3962.5||0
1631263130000|2021-09-10 08:38:50|3963.5|3962|3963.5|3962.5|3963.5|3962.5|3963.5|3962|33
1631263150000|2021-09-10 08:39:10|3964||3964||3964||3964||0
1631263160000|2021-09-10 08:39:20|3964.5|3963|3964|3963|3964.5|3964|3964|3963|62
1631263170000|2021-09-10 08:39:30|3963.5|3962.5|3963.5|3962.5|3964|3963|3963|3962.5|2315
1631263180000|2021-09-10 08:39:40|3963|3963|3963.5|3963|3963.5|3963|3963|3962.5|1833
1631263190000|2021-09-10 08:39:50|3964|3963.5|3964.5|3964|3965|3964|3964|3963.5|530
1631263200000|2021-09-10 08:40:00|3964|3963.5|3964.5|3964|3964.5|3964|3964|3963.5|102
1631263210000|2021-09-10 08:40:10|3965|3964.5|3965|3964.5|3965|3964.5|3964.5|3964|492
1631263230000|2021-09-10 08:40:30|3965.5|3965|3965.5|3965|3965.5|3965|3965.5|3964.5|244
1631263250000|2021-09-10 08:40:50|3965|3964.5|3965.5|3964.5|3965.5|3964.5|3965|3964.5|1319
1631263260000|2021-09-10 08:41:00|||||||||64
1631263270000|2021-09-10 08:41:10|||||||||73
1631263290000|2021-09-10 08:41:30|3965|3964|3964|3962.5|3965.5|3964|3963.5|3962.5|1904
1631263300000|2021-09-10 08:41:40|3964.5|3963|3964.5|3963.5|3964.5|3963.5|3964.5|3963|0
1631263330000|2021-09-10 08:42:10|||||||||12
1631263340000|2021-09-10 08:42:20|3965|3964|3965.5|3964|3965.5|3964.5|3965|3964|104
1631263350000|2021-09-10 08:42:30||3964.5||3965||3965||3964.5|404
1631263370000|2021-09-10 08:42:50|||||||||73
1631263380000|2021-09-10 08:43:00|3966|3965.5|3966|3965|3966|3965.5|3966|3965|476
1631263390000|2021-09-10 08:43:10|3965.5|3964.5|3965.5|3964.5|3965.5|3965|3965|3964|961
1631263430000|2021-09-10 08:43:50|3965|3964|3964|3963|3965|3964|3964|3963|1290
1631263440000|2021-09-10 08:44:00|3963.5|3962.5|3964.5|3963|3964.5|3963.5|3963.5|3962.5|2105
1631263450000|2021-09-10 08:44:10||3963.5||3963||3964||3963|310
1631263460000|2021-09-10 08:44:20|||||||||107
1631263470000|2021-09-10 08:44:30|3964|3963.5|3964.5|3963.5|3964.5|3964|3964|3963.5|975
1631263480000|2021-09-10 08:44:40|||||||||11
1631263500000|2021-09-10 08:45:00|3965|3964|3965.5|3964.5|3965.5|3965|3965|3964|1919
1631263510000|2021-09-10 08:45:10|3965|3964|3964.5|3964|3965.5|3964|3964|3963.5|2975
1631263540000|2021-09-10 08:45:40|3965|3964.5|3965|3964.5|3965|3964.5|3965|3964.5|239
1631263550000|2021-09-10 08:45:50|||||||||14
1631263560000|2021-09-10 08:46:00|3965.5|3965|3965.5|3964.5|3965.5|3965|3965|3964.5|708
1631263600000|2021-09-10 08:46:40|3966|3965|3966.5|3965.5|3966.5|3966|3966|3965|1241
1631263610000|2021-09-10 08:46:50||3966||3965.5||3966||3965.5|0
1631263630000|2021-09-10 08:47:10|3966|3965|3966|3965|3966|3965.5|3965.5|3965|2815
1631263640000|2021-09-10 08:47:20|3965.5|3964.5|3966|3964.5|3966|3964.5|3965.5|3964.5|161
1631263660000|2021-09-10 08:47:40||3965||3965||3965||3965|0
1631263690000|2021-09-10 08:48:10||3965.5||3965.5||3965.5||3965.5|0
1631263700000|2021-09-10 08:48:20|||||||||50
1631263710000|2021-09-10 08:48:30|3966.5|3966|3966.5|3966|3966.5|3966|3966.5|3966|788
1631263720000|2021-09-10 08:48:40|||||||||256
1631263730000|2021-09-10 08:48:50|3966|3965.5|3966|3965|3966.5|3966|3965.5|3965|1375
1631263740000|2021-09-10 08:49:00|||||||||196
1631263760000|2021-09-10 08:49:20|3966.5||3966.5||3966.5||3966.5||0
1631263810000|2021-09-10 08:50:10|3967|3965.5|3966|3965.5|3967|3966.5|3966|3965|2050
1631263820000|2021-09-10 08:50:20|3966.5||3966.5||3966.5||3966.5||1
1631263830000|2021-09-10 08:50:30|3966||3966||3966||3966||0
1631263840000|2021-09-10 08:50:40|3965.5|3965|3965.5|3965|3966|3965|3965.5|3965|1517
1631263850000|2021-09-10 08:50:50|3966|3965.5|3966|3965|3966|3965.5|3965.5|3965|764
1631263860000|2021-09-10 08:51:00||3965.5||3965.5||3965.5||3965.5|115
1631263870000|2021-09-10 08:51:10|||||||||6
1631263890000|2021-09-10 08:51:30|3966.5|3966|3966.5|3966|3966.5|3966|3966.5|3965.5|228
1631263900000|2021-09-10 08:51:40|3966|3965.5|3966|3965.5|3966|3965.5|3966|3965.5|177
1631263920000|2021-09-10 08:52:00|3966.5|3966|3966.5|3966|3966.5|3966|3966.5|3965.5|574
1631263930000|2021-09-10 08:52:10|3967||3967||3967||3967||0
1631263940000|2021-09-10 08:52:20|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|3966|3965.5|326
1631263950000|2021-09-10 08:52:30|||||||||11
1631263960000|2021-09-10 08:52:40|3966||3966||3966||3966||769
1631263970000|2021-09-10 08:52:50|||||||||25
1631263980000|2021-09-10 08:53:00|3965.5|3965|3964.5|3963.5|3965.5|3965|3964.5|3963.5|1343
1631263990000|2021-09-10 08:53:10|3964|3963|3964|3963.5|3964.5|3963.5|3964|3963|0
1631264010000|2021-09-10 08:53:30|3964.5|3964|3965.5|3964.5|3965.5|3964.5|3964.5|3964|835
1631264040000|2021-09-10 08:54:00||3965||3964.5||3965||3964.5|50
1631264050000|2021-09-10 08:54:10|3966|3965|3966|3965.5|3966|3965.5|3966|3965|275
1631264060000|2021-09-10 08:54:20|3966.5|3966|3966.5|3966|3966.5|3966|3966.5|3966|302
1631264070000|2021-09-10 08:54:30|||||||||231
1631264080000|2021-09-10 08:54:40|||||||||100
1631264100000|2021-09-10 08:55:00|||||||||253
1631264110000|2021-09-10 08:55:10|3967|3966.5|3967|3966.5|3967.5|3967|3967|3966|999
1631264120000|2021-09-10 08:55:20|3967.5|3966|3967|3966.5|3968|3967|3967|3966|322
1631264140000|2021-09-10 08:55:40|3967.5|3967|3968|3967.5|3968.5|3967.5|3967.5|3966.5|459
1631264150000|2021-09-10 08:55:50|||||||||65
1631264160000|2021-09-10 08:56:00|||||||||29
1631264170000|2021-09-10 08:56:10|3968.5|3968|3969|3968|3969|3968.5|3968.5|3968|3236
1631264180000|2021-09-10 08:56:20||3968.5||3968.5||3968.5||3968.5|593
1631264190000|2021-09-10 08:56:30|3969.5|3969|3969.5|3969|3969.5|3969|3969.5|3969|145
1631264200000|2021-09-10 08:56:40|3969|3968.5|3969.5|3968.5|3969.5|3968.5|3969|3968.5|526
1631264210000|2021-09-10 08:56:50|3969|3968|3969|3968|3969|3968.5|3968.5|3968|2616
1631264220000|2021-09-10 08:57:00|3968.5|3967.5|3968.5|3967.5|3969|3968|3968|3967.5|2074
1631264230000|2021-09-10 08:57:10|3968||3968.5||3968.5||3968||64
1631264240000|2021-09-10 08:57:20|3968|3967|3968.5|3967|3968.5|3967|3968|3967|1054
1631264260000|2021-09-10 08:57:40||3967.5||3968||3968||3967.5|569
1631264270000|2021-09-10 08:57:50|||||||||380
1631264280000|2021-09-10 08:58:00|||||||||83
1631264290000|2021-09-10 08:58:10|3969|3967.5|3968|3967.5|3969|3967.5|3967|3966.5|2408
1631264300000|2021-09-10 08:58:20|3967.5|3967|3967.5|3967|3967.5|3967|3967.5|3967|360
1631264310000|2021-09-10 08:58:30|||||||||12
1631264320000|2021-09-10 08:58:40|3968|3967.5|3968|3967|3968|3967.5|3967.5|3967|1069
1631264340000|2021-09-10 08:59:00|3967.5|3966.5|3967|3966|3967.5|3966.5|3967|3966|1127
1631264370000|2021-09-10 08:59:30|3966.5||3967||3967||3966.5||94
1631264380000|2021-09-10 08:59:40||3966.5||3966.5||3966.5||3966.5|102
1631264390000|2021-09-10 08:59:50|3967.5|3967|3967.5|3966.5|3967.5|3967|3967|3966.5|540
1631264400000|2021-09-10 09:00:00||3967||3967||3967||3967|180
1631264410000|2021-09-10 09:00:10|3968||3967.5||3968||3967.5||77
1631264440000|2021-09-10 09:00:40|3968|3967.5|3969|3968|3969|3968.5|3968|3967.5|683
1631264450000|2021-09-10 09:00:50|||||||||50
1631264460000|2021-09-10 09:01:00|3968.5|3967.5|3968.5|3967.5|3968.5|3967.5|3968|3967.5|1362
1631264470000|2021-09-10 09:01:10|3968|3968|3969|3968|3969.5|3968|3968|3968|114
1631264480000|2021-09-10 09:01:20|||||||||110
1631264490000|2021-09-10 09:01:30|3969.5||3969.5||3969.5||3969.5||0
1631264500000|2021-09-10 09:01:40|3969||3969.5||3969.5||3969||0
1631264520000|2021-09-10 09:02:00|3970|3968.5|3970|3969.5|3970|3969.5|3970|3968.5|668
1631264530000|2021-09-10 09:02:10|||||||||544
1631264540000|2021-09-10 09:02:20|||||||||9
1631264550000|2021-09-10 09:02:30|3970.5|3970|3970.5|3969.5|3970.5|3970|3970.5|3969.5|1055
1631264560000|2021-09-10 09:02:40|3971|3970|3971|3970|3971|3970|3971|3970|45
1631264580000|2021-09-10 09:03:00|3971.5|3970.5|3972|3971|3972|3971|3971.5|3970.5|102
1631264620000|2021-09-10 09:03:40|3972.5|3971.5|3972.5|3971.5|3972.5|3972|3972.5|3971.5|743
1631264640000|2021-09-10 09:04:00|||||||||154
1631264660000|2021-09-10 09:04:20|3973|3972|3973.5|3972.5|3973.5|3973|3972.5|3971.5|2379
1631264670000|2021-09-10 09:04:30|3973|3973|3973.5|3973|3973.5|3973|3973|3972.5|551
1631264680000|2021-09-10 09:04:40|3973|3972.5|3973.5|3972.5|3973.5|3972.5|3973|3972.5|683
1631264690000|2021-09-10 09:04:50|3973|3972|3973|3972|3973.5|3972.5|3972.5|3972|3195
1631264700000|2021-09-10 09:05:00|||||||||2
1631264710000|2021-09-10 09:05:10|3972.5|3971.5|3972.5|3971.5|3972.5|3972|3972|3971.5|803
1631264720000|2021-09-10 09:05:20|||||||||2
1631264760000|2021-09-10 09:06:00|3973|3972|3973|3972|3973.5|3972.5|3972.5|3972|1088
1631264780000|2021-09-10 09:06:20||3972.5||3972.5||3972.5||3972.5|0
1631264800000|2021-09-10 09:06:40|||||||||10
1631264820000|2021-09-10 09:07:00|||||||||100
1631264840000|2021-09-10 09:07:20|3973.5|3972|3971.5|3971|3973.5|3972|3971.5|3971|3239
1631264850000|2021-09-10 09:07:30|3972||3972||3972||3972||414
1631264860000|2021-09-10 09:07:40|||||||||85
1631264870000|2021-09-10 09:07:50|3972.5|3971.5|3973.5|3972|3973.5|3972.5|3972.5|3971.5|718
1631264880000|2021-09-10 09:08:00|3974|3972.5|3973.5|3972.5|3974.5|3973.5|3973.5|3972|5363
1631264890000|2021-09-10 09:08:10|3974|3973|3974|3973.5|3974|3973.5|3974|3973|81
1631264900000|2021-09-10 09:08:20|3974.5||3974.5||3974.5||3974||200
1631264910000|2021-09-10 09:08:30||3973||3973.5||3973.5||3973|0
1631264920000|2021-09-10 09:08:40|3974|3973|3974.5|3973.5|3974.5|3973.5|3973.5|3973|367
1631264930000|2021-09-10 09:08:50|||||||||313
1631264940000|2021-09-10 09:09:00||3974||3973.5||3974||3973.5|137
1631264950000|2021-09-10 09:09:10|3975|3974|3975|3974|3975|3974.5|3975|3974|166
1631264960000|2021-09-10 09:09:20|3974.5|3973.5|3973.5|3973|3975|3973.5|3973.5|3973|2881
1631264970000|2021-09-10 09:09:30|3974|3972.5|3974|3972.5|3974|3973|3973.5|3972.5|313
1631264980000|2021-09-10 09:09:40|3973||3973||3973||3973||33
1631264990000|2021-09-10 09:09:50|3972.5|3972|3972|3971|3973|3972.5|3971.5|3971|1350
1631265000000|2021-09-10 09:10:00|3971.5||3972||3972||3971.5||153
1631265010000|2021-09-10 09:10:10|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|91
1631265020000|2021-09-10 09:10:20|3971|3970|3970.5|3969.5|3971|3970|3970.5|3969.5|168
1631265050000|2021-09-10 09:10:50||3970||3969.5||3970||3969.5|309
1631265060000|2021-09-10 09:11:00|3970||3970.5||3970.5||3970||36
1631265090000|2021-09-10 09:11:30|3970|3969|3968.5|3968|3970|3969|3968.5|3967.5|1216
1631265100000|2021-09-10 09:11:40|3969|3967.5|3969|3968|3969|3968|3969|3967.5|0
1631265120000|2021-09-10 09:12:00|||||||||335
1631265130000|2021-09-10 09:12:10|3969.5||3969.5||3969.5||3969||1
1631265140000|2021-09-10 09:12:20||3968.5||3968||3968.5||3968|0
1631265150000|2021-09-10 09:12:30|3970|3968.5|3971|3970|3971|3970|3970|3968.5|1056
1631265170000|2021-09-10 09:12:50|3970.5|3969.5|3971|3969.5|3971|3969.5|3970|3969.5|55
1631265180000|2021-09-10 09:13:00|||||||||179
1631265190000|2021-09-10 09:13:10|3971.5|3970|3971.5|3970.5|3971.5|3970.5|3971.5|3970|317
1631265200000|2021-09-10 09:13:20|3971|3970|3970|3969|3971|3970|3970|3969|1452
1631265210000|2021-09-10 09:13:30||3969.5||3969.5||3969.5||3969|291
1631265230000|2021-09-10 09:13:50|3970.5|3970|3970.5|3970|3970.5|3970|3970.5|3970|169
1631265240000|2021-09-10 09:14:00|3971|3970.5|3971.5|3970.5|3971.5|3971|3971|3970.5|905
1631265250000|2021-09-10 09:14:10|||||||||175
1631265260000|2021-09-10 09:14:20|||||||||12
1631265280000|2021-09-10 09:14:40||3971||3971||3971||3971|12
1631265300000|2021-09-10 09:15:00|3972|3971.5|3972|3971|3972|3971.5|3972|3971|539
1631265310000|2021-09-10 09:15:10|3972.5|3971.5|3973|3971.5|3973|3972|3972.5|3971|132
1631265330000|2021-09-10 09:15:30|3973.5|3972|3973.5|3973|3973.5|3973|3973.5|3972|400
1631265340000|2021-09-10 09:15:40|||||||||2
1631265350000|2021-09-10 09:15:50|3974|3973.5|3974|3973.5|3974|3973.5|3974|3973.5|308
1631265360000|2021-09-10 09:16:00|3973.5|3973|3972|3971.5|3974|3973|3972|3971.5|4077
1631265370000|2021-09-10 09:16:10|3971.5|3971|3972|3971.5|3972.5|3971.5|3971.5|3970.5|473
1631265380000|2021-09-10 09:16:20|3972.5|3971|3971.5|3970.5|3972.5|3971|3971.5|3970.5|295
1631265410000|2021-09-10 09:16:50|3971||3971||3971||3971||0
1631265420000|2021-09-10 09:17:00|3971.5||3971.5||3971.5||3971.5||66
1631265440000|2021-09-10 09:17:20|3972|3971|3972.5|3971.5|3972.5|3971.5|3972|3970.5|892
1631265450000|2021-09-10 09:17:30||3971||3971||3971||3971|296
1631265460000|2021-09-10 09:17:40||3971.5||3971.5||3971.5||3971.5|0
1631265480000|2021-09-10 09:18:00|3972|3971|3972.5|3971.5|3972.5|3971.5|3971.5|3971|613
1631265490000|2021-09-10 09:18:10||3971||3971||3971||3971|0
1631265500000|2021-09-10 09:18:20|||||||||49
1631265510000|2021-09-10 09:18:30|3972||3972.5||3972.5||3972||0
1631265520000|2021-09-10 09:18:40|||||||||30
1631265530000|2021-09-10 09:18:50||3971.5||3971.5||3972||3971.5|373
1631265570000|2021-09-10 09:19:30|3973|3972|3973|3972.5|3973|3972.5|3973|3972|154
1631265580000|2021-09-10 09:19:40|3972.5|3972|3972.5|3971.5|3972.5|3972|3972.5|3971.5|489
1631265590000|2021-09-10 09:19:50||3972||3971.5||3972||3971.5|14
1631265610000|2021-09-10 09:20:10||3972||3972||3972||3972|0
1631265620000|2021-09-10 09:20:20|3973||3973||3973||3973||0
1631265630000|2021-09-10 09:20:30|3972.5|3971.5|3971.5|3970.5|3972.5|3971.5|3971|3970.5|1397
1631265640000|2021-09-10 09:20:40||3971||3971||3971||3970.5|303
1631265660000|2021-09-10 09:21:00|3972|3971.5|3972|3971|3972|3971.5|3972|3971|266
1631265670000|2021-09-10 09:21:10|3971.5||3971.5||3971.5||3971.5||0
1631265680000|2021-09-10 09:21:20|3972|3971.5|3972|3971.5|3972|3971.5|3972|3971.5|396
1631265710000|2021-09-10 09:21:50|3972.5||3972.5||3972.5||3972||797
1631265720000|2021-09-10 09:22:00|3972||3972.5||3972.5||3972||0
1631265750000|2021-09-10 09:22:30||3972||3972||3972||3972|0
1631265760000|2021-09-10 09:22:40|3973|3971.5|3972|3971.5|3973|3971.5|3972|3971.5|1100
1631265770000|2021-09-10 09:22:50|3972.5|3972|3973|3972|3973|3972|3972.5|3972|114
1631265780000|2021-09-10 09:23:00|3972.5|3971.5|3972|3971.5|3972.5|3972|3972|3971.5|0
1631265790000|2021-09-10 09:23:10|3971.5|3971|3971.5|3971|3971.5|3971|3971.5|3971|1096
1631265800000|2021-09-10 09:23:20|3971|3970.5|3971|3970.5|3971|3970.5|3971|3970.5|0
1631265810000|2021-09-10 09:23:30|3971.5|3971|3971|3970|3971.5|3971|3970.5|3970|720
1631265820000|2021-09-10 09:23:40|3971.5||3971.5||3971.5||3971.5||0
1631265830000|2021-09-10 09:23:50||3970.5||3971||3971||3970.5|0
1631265850000|2021-09-10 09:24:10|3972|3971.5|3972.5|3971.5|3972.5|3971.5|3971.5|3971|645
1631265860000|2021-09-10 09:24:20|||||||||51
1631265870000|2021-09-10 09:24:30||3972||3972||3972||3972|263
1631265880000|2021-09-10 09:24:40|3973|3972.5|3973|3972.5|3973|3972.5|3973|3972.5|38
1631265890000|2021-09-10 09:24:50|3973.5||3973.5||3973.5||3973.5||0
1631265920000|2021-09-10 09:25:20|||||||||260
1631265950000|2021-09-10 09:25:50|3973|3972|3971.5|3971|3973|3972|3971.5|3971|3086
1631265960000|2021-09-10 09:26:00|3972|3971.5|3972|3971|3972|3971.5|3971.5|3971|229
1631265990000|2021-09-10 09:26:30|3971.5||3972||3972||3971.5||0
1631266020000|2021-09-10 09:27:00|3971.5|3971.5|3971|3970.5|3971.5|3971.5|3971|3970.5|782
1631266030000|2021-09-10 09:27:10||3970||3970||3970.5||3970|124
1631266050000|2021-09-10 09:27:30|||||||||180
1631266060000|2021-09-10 09:27:40|3970.5||3970.5||3970.5||3970.5||295
1631266070000|2021-09-10 09:27:50|||||||||59
1631266080000|2021-09-10 09:28:00|||||||||174
1631266090000|2021-09-10 09:28:10|3971|3970.5|3971|3970|3971|3970.5|3971|3970|47
1631266100000|2021-09-10 09:28:20|||||||||74
1631266120000|2021-09-10 09:28:40||3970.5||3970.5||3970.5||3970.5|0
1631266130000|2021-09-10 09:28:50|||||||||69
1631266140000|2021-09-10 09:29:00|||||||||747
1631266170000|2021-09-10 09:29:30|3971.5|3971|3972.5|3971.5|3972.5|3971.5|3971.5|3971|1024
1631266180000|2021-09-10 09:29:40|3972|3971|3972.5|3971.5|3972.5|3971.5|3971.5|3971|29
1631266190000|2021-09-10 09:29:50||3972||3971.5||3972||3971.5|0
1631266200000|2021-09-10 09:30:00|3973|3972|3972.5|3972|3973|3972.5|3972.5|3972|72
1631266210000|2021-09-10 09:30:10|3973|3972.5|3973|3972.5|3973|3972.5|3973|3972.5|2
1631266220000|2021-09-10 09:30:20|3972.5|3972|3973|3972|3973|3972|3972|3971.5|1321
1631266230000|2021-09-10 09:30:30|3972.5|3971.5|3972.5|3971.5|3972.5|3972|3972|3971.5|1088
1631266240000|2021-09-10 09:30:40|3973|3972|3973.5|3972.5|3973.5|3972.5|3973|3972|195
1631266260000|2021-09-10 09:31:00|3973|3972|3972.5|3971.5|3973.5|3972|3972.5|3971.5|491
1631266270000|2021-09-10 09:31:10|3973|3972|3972.5|3971.5|3973|3972|3972.5|3971.5|0
1631266280000|2021-09-10 09:31:20|3973|3972|3973.5|3972.5|3973.5|3972.5|3973|3972|700
1631266290000|2021-09-10 09:31:30|3974|3973|3974|3973|3974.5|3973|3973.5|3973|757
1631266320000|2021-09-10 09:32:00|3973.5||3974||3974||3973.5||58
1631266330000|2021-09-10 09:32:10||3973.5||3973.5||3973.5||3973.5|77
1631266350000|2021-09-10 09:32:30|3974.5||3974.5||3974.5||3974||0
1631266390000|2021-09-10 09:33:10|||||||||114
1631266400000|2021-09-10 09:33:20|3975|3974|3975.5|3974|3975.5|3974.5|3975|3974|451
1631266410000|2021-09-10 09:33:30|3975|3974.5|3975|3974.5|3975|3974.5|3975|3974.5|0
1631266420000|2021-09-10 09:33:40||3974||3974.5||3974.5||3974|66
1631266430000|2021-09-10 09:33:50|3974.5|3974|3974|3973.5|3975|3974|3974|3973.5|1567
1631266440000|2021-09-10 09:34:00|3974.5|3974|3974.5|3974|3974.5|3974|3974.5|3974|367
1631266450000|2021-09-10 09:34:10|3974|3973.5|3974.5|3973.5|3974.5|3973.5|3974|3973.5|350
1631266460000|2021-09-10 09:34:20||3974||3973.5||3974||3973.5|75
1631266470000|2021-09-10 09:34:30|3974|3973|3974|3973.5|3974.5|3973.5|3974|3973|2063
1631266480000|2021-09-10 09:34:40|3973.5|3973|3973.5|3972.5|3974|3973|3973.5|3972.5|43
1631266490000|2021-09-10 09:34:50|3974|3973|3974.5|3973|3974.5|3973|3974|3973|193
1631266510000|2021-09-10 09:35:10|3975|3973.5|3974.5|3974|3975|3974|3974.5|3973.5|581
1631266520000|2021-09-10 09:35:20|3975||3975||3975||3975||0
1631266540000|2021-09-10 09:35:40|3974.5|3974.5|3975|3974|3975|3974.5|3974.5|3974|225
1631266550000|2021-09-10 09:35:50|3974.5|3973.5|3973.5|3973|3974.5|3973.5|3973.5|3973|852
1631266560000|2021-09-10 09:36:00|3974||3973.5||3974||3973.5||124
1631266570000|2021-09-10 09:36:10|3973|3972.5|3972.5|3972|3973.5|3973|3972.5|3972|76
1631266580000|2021-09-10 09:36:20|||||||||16
1631266590000|2021-09-10 09:36:30|3973|3971.5|3973.5|3972.5|3973.5|3972.5|3973|3971.5|382
1631266610000|2021-09-10 09:36:50|3973|3972|3972.5|3972|3973|3972|3972|3971.5|308
1631266620000|2021-09-10 09:37:00|||||||||2
1631266650000|2021-09-10 09:37:30|3973|3972.5|3973.5|3972.5|3973.5|3972.5|3973|3972.5|256
1631266680000|2021-09-10 09:38:00|3973|3973|3973.5|3972.5|3973.5|3973|3973|3972.5|53
1631266690000|2021-09-10 09:38:10||3973||3973||3973||3973|0
1631266730000|2021-09-10 09:38:50|3974|3973.5|3973|3972|3974|3973.5|3973|3972|1598
1631266740000|2021-09-10 09:39:00|3973.5|3972.5|3973.5|3972.5|3973.5|3972.5|3973.5|3972.5|138
1631266770000|2021-09-10 09:39:30|3973|3973|3973.5|3972.5|3973.5|3973|3973|3972.5|185
1631266780000|2021-09-10 09:39:40||3973||3973||3973||3973|0
1631266810000|2021-09-10 09:40:10|||||||||23
1631266830000|2021-09-10 09:40:30|3973|3972.5|3973.5|3972.5|3973.5|3972.5|3973|3972.5|1818
1631266840000|2021-09-10 09:40:40|||||||||3
1631266860000|2021-09-10 09:41:00|3973||3973.5||3973.5||3973||55
1631266870000|2021-09-10 09:41:10|3973||3973.5||3973.5||3973||0
1631266900000|2021-09-10 09:41:40|3973||3973||3973||3973||56
1631266910000|2021-09-10 09:41:50|||||||||50
1631266920000|2021-09-10 09:42:00|3973.5||3973.5||3973.5||3973.5||202
1631266930000|2021-09-10 09:42:10|3973|3972|3972|3971|3973.5|3972|3971.5|3970.5|1655
1631266940000|2021-09-10 09:42:20|3972.5|3971.5|3972.5|3971.5|3972.5|3972|3972.5|3971.5|342
1631266950000|2021-09-10 09:42:30||3972||3972||3972||3972|0
1631266960000|2021-09-10 09:42:40|3972|3971.5|3972.5|3971.5|3972.5|3971.5|3972|3971.5|23
1631266970000|2021-09-10 09:42:50|3972|3971|3972|3971|3972|3971.5|3972|3971|820
1631266980000|2021-09-10 09:43:00|3971.5||3971.5||3972||3971.5||0
1631267000000|2021-09-10 09:43:20|3972|3971.5|3972|3971|3972|3971.5|3972|3971|626
1631267010000|2021-09-10 09:43:30|3971.5||3971.5||3971.5||3971.5||0
1631267020000|2021-09-10 09:43:40|3972|3971.5|3971.5|3971|3972|3971.5|3971.5|3971|57
1631267030000|2021-09-10 09:43:50|3972|3971.5|3972|3971.5|3972.5|3971.5|3972|3971.5|210
1631267040000|2021-09-10 09:44:00|||||||||178
1631267070000|2021-09-10 09:44:30|3972.5|3972|3972.5|3972|3972.5|3972|3972|3971.5|434
1631267080000|2021-09-10 09:44:40|3973||3973||3973||3973||318
1631267090000|2021-09-10 09:44:50||3972.5||3972.5||3972.5||3972.5|0
1631267100000|2021-09-10 09:45:00|3973.5|3973|3974|3973|3974|3973|3973.5|3973|264
1631267110000|2021-09-10 09:45:10|3973.5|3973.5|3973.5|3973|3973.5|3973.5|3973.5|3973|117
1631267120000|2021-09-10 09:45:20|3974|3973.5|3974|3973.5|3974|3973.5|3973.5|3973|413
1631267130000|2021-09-10 09:45:30|||||||||106
1631267140000|2021-09-10 09:45:40|||||||||525
1631267170000|2021-09-10 09:46:10|3974.5|3974|3974.5|3973.5|3974.5|3974|3974|3973.5|753
1631267180000|2021-09-10 09:46:20|||||||||1
1631267190000|2021-09-10 09:46:30|3974|3973|3973.5|3973|3974|3973|3973.5|3972.5|2000
1631267200000|2021-09-10 09:46:40|3974|3973.5|3974.5|3973.5|3974.5|3973.5|3974|3973.5|286
1631267210000|2021-09-10 09:46:50|3975|3974|3975|3974|3975|3974|3975|3973.5|516
1631267220000|2021-09-10 09:47:00||3974.5||3974||3974.5||3974|150
1631267230000|2021-09-10 09:47:10|3974.5|3974.5|3975|3974|3975|3974.5|3974.5|3974|54
1631267240000|2021-09-10 09:47:20||3974.5||3974.5||3974.5||3974.5|0
1631267250000|2021-09-10 09:47:30|||||||||300
1631267260000|2021-09-10 09:47:40|||||||||44
1631267270000|2021-09-10 09:47:50|||||||||69
1631267280000|2021-09-10 09:48:00|||||||||69
1631267290000|2021-09-10 09:48:10|3974.5|3974|3974|3973.5|3975|3974.5|3974|3973.5|2321
1631267300000|2021-09-10 09:48:20|3973.5|3973|3974|3973|3974|3973.5|3973.5|3973|140
1631267310000|2021-09-10 09:48:30|3974.5|3973.5|3974|3973|3974.5|3974|3974|3973|534
1631267320000|2021-09-10 09:48:40||3973.5||3973||3973.5||3973|0
1631267330000|2021-09-10 09:48:50|3973.5|3972.5|3973|3972.5|3973.5|3972.5|3973|3972.5|131
1631267340000|2021-09-10 09:49:00|3973.5|3973|3973.5|3972.5|3973.5|3973|3973.5|3972.5|145
1631267350000|2021-09-10 09:49:10|3973|3972|3973|3972|3973|3972|3973|3972|113
1631267360000|2021-09-10 09:49:20||3972.5||3972.5||3972.5||3972.5|150
1631267370000|2021-09-10 09:49:30|3973.5|3973|3973.5|3973|3973.5|3973|3973.5|3973|450
1631267380000|2021-09-10 09:49:40||3972.5||3972.5||3972.5||3972.5|209
1631267390000|2021-09-10 09:49:50||3973||3973||3973||3973|0
1631267400000|2021-09-10 09:50:00|3973|3972.5|3973|3972.5|3973.5|3972.5|3973|3972.5|4
1631267410000|2021-09-10 09:50:10|3972.5|3972|3972.5|3971.5|3972.5|3972|3972.5|3971.5|1470
1631267420000|2021-09-10 09:50:20|3973|3972|3973|3972|3973|3972|3973|3972|169
1631267440000|2021-09-10 09:50:40|3972.5||3972.5||3972.5||3972.5||0
1631267450000|2021-09-10 09:50:50|3973||3973||3973||3973||266
1631267460000|2021-09-10 09:51:00|3972.5|3972.5|3972.5|3972|3972.5|3972.5|3972.5|3972|330
1631267480000|2021-09-10 09:51:20|3973|3972.5|3973|3972|3973|3972.5|3973|3972|481
1631267490000|2021-09-10 09:51:30|3972.5||3972.5||3972.5||3972.5||0
1631267500000|2021-09-10 09:51:40|3973|3972.5|3973|3972.5|3973|3972.5|3973|3972.5|49
1631267510000|2021-09-10 09:51:50||3972||3972.5||3972.5||3972|0
1631267520000|2021-09-10 09:52:00|3972.5|3972|3973|3972|3973|3972.5|3972.5|3972|166
1631267530000|2021-09-10 09:52:10|3972.5|3972.5|3973|3972|3973|3972.5|3972.5|3972|180
1631267540000|2021-09-10 09:52:20||3972.5||3972||3972.5||3972|745
1631267560000|2021-09-10 09:52:40|||||||||50
1631267580000|2021-09-10 09:53:00|3972.5|3971.5|3972|3971|3973|3971.5|3972|3971|1359
1631267590000|2021-09-10 09:53:10|3972.5|3971.5|3972.5|3971|3972.5|3971.5|3972.5|3971|196
1631267600000|2021-09-10 09:53:20||3971.5||3971||3971.5||3971|0
1631267630000|2021-09-10 09:53:50|||||||||13
1631267640000|2021-09-10 09:54:00|3972|3971.5|3972|3971|3972.5|3971.5|3972|3971|392
1631267700000|2021-09-10 09:55:00||3971.5||3971||3971.5||3971|50
1631267710000|2021-09-10 09:55:10||3971.5||3971||3971.5||3971|257
1631267720000|2021-09-10 09:55:20|3972.5|3971.5|3972.5|3971.5|3972.5|3972|3972.5|3971.5|1257
1631267730000|2021-09-10 09:55:30|3972||3972.5||3972.5||3972||229
1631267740000|2021-09-10 09:55:40||3972||3972||3972||3972|48
1631267750000|2021-09-10 09:55:50|3973|3972.5|3973|3972|3973|3972.5|3972.5|3972|758
1631267760000|2021-09-10 09:56:00||3972.5||3972.5||3972.5||3972.5|0
1631267770000|2021-09-10 09:56:10|3973.5|3973|3973|3972.5|3974|3973|3973|3972.5|1005
1631267780000|2021-09-10 09:56:20|3973.5|3973|3973.5|3973|3973.5|3973|3973.5|3973|212
1631267790000|2021-09-10 09:56:30|3974||3974||3974||3973.5||64
1631267800000|2021-09-10 09:56:40|3973.5|3973.5|3974|3973|3974|3973.5|3973.5|3973|218
1631267810000|2021-09-10 09:56:50|||||||||450
1631267820000|2021-09-10 09:57:00|3973.5||3974||3974||3973.5||325
1631267860000|2021-09-10 09:57:40|3973.5|3972.5|3973|3972|3973.5|3972.5|3972.5|3972|2749
1631267870000|2021-09-10 09:57:50|||||||||558
1631267900000|2021-09-10 09:58:20|3972.5|3972.5|3973.5|3972.5|3973.5|3972.5|3972.5|3972.5|504
1631267930000|2021-09-10 09:58:50|3973||3973||3973||3973||89
1631267940000|2021-09-10 09:59:00|3973.5|3973|3973.5|3972.5|3973.5|3973|3973|3972.5|379
1631267950000|2021-09-10 09:59:10||3973||3973||3973||3973|23
1631267960000|2021-09-10 09:59:20|||||||||230
1631267990000|2021-09-10 09:59:50|||||||||32
1631268000000|2021-09-10 10:00:00|3973|3972.5|3973|3972|3973|3972.5|3972|3971.5|3261
1631268010000|2021-09-10 10:00:10|3972.5|3971.5|3973|3972|3973|3972|3972.5|3971.5|0
1631268060000|2021-09-10 10:01:00|3973.5|3972.5|3973|3972|3973.5|3973|3973|3972|634
1631268070000|2021-09-10 10:01:10|||||||||102
1631268110000|2021-09-10 10:01:50|||||||||27
1631268130000|2021-09-10 10:02:10|3972.5|3972.5|3972.5|3972|3973|3972.5|3972.5|3972|55
1631268140000|2021-09-10 10:02:20|3973||3973||3973||3973||443
1631268150000|2021-09-10 10:02:30|||||||||100
1631268160000|2021-09-10 10:02:40|3972.5|3972.5|3972.5|3972|3972.5|3972.5|3972.5|3972|115
1631268170000|2021-09-10 10:02:50|3973||3973||3973||3973||125
1631268180000|2021-09-10 10:03:00|||||||||72
1631268200000|2021-09-10 10:03:20||3972.5||3972.5||3972.5||3972.5|0
1631268210000|2021-09-10 10:03:30|||||||||331
1631268220000|2021-09-10 10:03:40|3973.5|3973|3974.5|3973.5|3974.5|3974|3973|3972.5|981
1631268230000|2021-09-10 10:03:50|3974|3973|3974|3973|3974|3973.5|3974|3973|824
1631268240000|2021-09-10 10:04:00||3973.5||3973.5||3973.5||3973.5|0
1631268250000|2021-09-10 10:04:10|3974.5|3974|3974.5|3974|3974.5|3974|3974.5|3973.5|1849
1631268260000|2021-09-10 10:04:20|||||||||35
1631268280000|2021-09-10 10:04:40|3975|3974.5|3975|3974.5|3975.5|3974.5|3975|3974|268
1631268290000|2021-09-10 10:04:50||3974||3974.5||3974.5||3974|665
1631268300000|2021-09-10 10:05:00|3974.5|3974|3973.5|3972.5|3974.5|3974|3973|3972|4784
1631268310000|2021-09-10 10:05:10|3974|3973|3974|3972.5|3974|3973|3974|3972.5|823
1631268340000|2021-09-10 10:05:40|3973.5|3973|3973.5|3972.5|3973.5|3973|3973.5|3972.5|65
1631268350000|2021-09-10 10:05:50|3974||3974||3974||3974||456
1631268360000|2021-09-10 10:06:00||3973||3973||3973||3973|0
1631268370000|2021-09-10 10:06:10|3973.5||3974||3974||3973.5||59
1631268420000|2021-09-10 10:07:00|3973.5||3974||3974||3973.5||0
1631268440000|2021-09-10 10:07:20|3974.5|3973.5|3974|3973|3974.5|3974|3974|3973|1355
1631268450000|2021-09-10 10:07:30|3973.5|3972.5|3973|3972|3974|3972.5|3972.5|3972|3739
1631268460000|2021-09-10 10:07:40|3972.5||3972.5||3972.5||3972.5||1644
1631268470000|2021-09-10 10:07:50|||||||||3958
1631268480000|2021-09-10 10:08:00|3973|3972.5|3973|3972|3973|3972.5|3972.5|3972|967
1631268490000|2021-09-10 10:08:10|||||||||3958
1631268520000|2021-09-10 10:08:40|3972.5|3971.5|3972|3971|3973|3971.5|3971.5|3971|30705
1631268530000|2021-09-10 10:08:50|3971.5|3971.5|3972|3971|3972|3971.5|3971.5|3971|7473
1631268540000|2021-09-10 10:09:00|3971.5|3970.5|3971|3970|3972|3970.5|3971|3970|2776
1631268560000|2021-09-10 10:09:20|||||||||320
1631268570000|2021-09-10 10:09:30|3971.5|3970.5|3971.5|3970.5|3971.5|3971|3971|3970|1780
1631268580000|2021-09-10 10:09:40|3972|3971|3972|3971|3972.5|3972|3972|3971|2123
1631268590000|2021-09-10 10:09:50|3971.5||3971.5||3971.5||3971.5||410
1631268610000|2021-09-10 10:10:10|3972|3971.5|3972|3971|3972|3971.5|3972|3971|832
1631268620000|2021-09-10 10:10:20||3971.5||3971||3971.5||3971|123
1631268640000|2021-09-10 10:10:40|3972.5|3971.5|3972|3971|3972.5|3972|3972|3971|529
1631268650000|2021-09-10 10:10:50|3971.5||3972||3972||3971.5||285
1631268680000|2021-09-10 10:11:20|||||||||134
1631268700000|2021-09-10 10:11:40||3971.5||3971.5||3971.5||3971.5|134
1631268720000|2021-09-10 10:12:00|3972.5|3972|3972|3971.5|3972.5|3972|3972|3971.5|1259
1631268730000|2021-09-10 10:12:10|3972.5|3972|3972.5|3971.5|3972.5|3972|3972.5|3971.5|194
1631268740000|2021-09-10 10:12:20|3972|3971|3971.5|3971|3972|3971|3971.5|3970.5|2826
1631268750000|2021-09-10 10:12:30|3971|3970.5|3971|3970.5|3971|3970.5|3971|3970.5|815
1631268760000|2021-09-10 10:12:40|3971.5|3971|3971.5|3970.5|3971.5|3971|3971|3970.5|181
1631268780000|2021-09-10 10:13:00|3971|3970|3970.5|3970|3971|3970|3970.5|3970|1200
1631268790000|2021-09-10 10:13:10|3970|3969.5|3970|3969|3970|3969.5|3970|3969|808
1631268800000|2021-09-10 10:13:20|3970.5|3969.5|3970.5|3969.5|3970.5|3969.5|3970|3969.5|837
1631268810000|2021-09-10 10:13:30|3970|3969|3970|3968.5|3970|3969|3970|3968.5|361
1631268820000|2021-09-10 10:13:40||3969||3968.5||3969||3968.5|0
1631268830000|2021-09-10 10:13:50||3969||3969||3969||3969|25
1631268850000|2021-09-10 10:14:10|3970.5|3969.5|3970.5|3969.5|3970.5|3969.5|3970.5|3969.5|260
1631268860000|2021-09-10 10:14:20|3971|3970|3970.5|3970|3971|3970|3970.5|3969.5|910
1631268870000|2021-09-10 10:14:30|3971|3970.5|3971|3970.5|3971|3970.5|3971|3970.5|228
1631268880000|2021-09-10 10:14:40|3970.5|3970|3970.5|3970|3970.5|3970|3970.5|3970|1
1631268890000|2021-09-10 10:14:50|3971|3970.5|3970.5|3970|3971|3970.5|3970.5|3970|341
1631268900000|2021-09-10 10:15:00|3971||3971||3971||3971||35
1631268910000|2021-09-10 10:15:10||3970.5||3970.5||3970.5||3970.5|0
1631268940000|2021-09-10 10:15:40|||||||||443
1631268990000|2021-09-10 10:16:30|||||||||531
1631269000000|2021-09-10 10:16:40|3971.5|3971|3972|3971|3972|3971.5|3971.5|3971|1014
1631269010000|2021-09-10 10:16:50|3971.5||3971.5||3971.5||3971.5||941
1631269030000|2021-09-10 10:17:10|3971|3970.5|3971|3970|3971.5|3970.5|3971|3970|2109
1631269040000|2021-09-10 10:17:20|3970.5|3970.5|3971.5|3970|3971.5|3970.5|3970.5|3970|337
1631269050000|2021-09-10 10:17:30||3970.5||3970.5||3971||3970.5|0
1631269060000|2021-09-10 10:17:40|||||||||29
1631269070000|2021-09-10 10:17:50|3972|3971|3972|3971.5|3972|3971.5|3972|3971|707
1631269080000|2021-09-10 10:18:00||3971||3971||3971||3971|46
1631269090000|2021-09-10 10:18:10|3971.5|3971.5|3972|3971|3972|3971.5|3971.5|3971|21
1631269100000|2021-09-10 10:18:20|||||||||100
1631269120000|2021-09-10 10:18:40|3971.5|3970.5|3971|3970|3971.5|3970.5|3971|3970|2368
1631269130000|2021-09-10 10:18:50|3970.5|3969.5|3970.5|3969.5|3970.5|3969.5|3970.5|3969.5|722
1631269140000|2021-09-10 10:19:00|3970|3969|3969.5|3968.5|3970|3969|3969.5|3968.5|523
1631269150000|2021-09-10 10:19:10|3970||3970||3970||3970||0
1631269160000|2021-09-10 10:19:20||3969||3969||3969.5||3969|100
1631269210000|2021-09-10 10:20:10|3970.5|3969.5|3970|3969.5|3970.5|3970|3970|3969|1259
1631269220000|2021-09-10 10:20:20|3969.5|3969|3970|3969|3970|3969|3969.5|3969|266
1631269230000|2021-09-10 10:20:30|3969.5|3969.5|3969|3968.5|3969.5|3969.5|3969|3968|1568
1631269240000|2021-09-10 10:20:40|3968.5|3968|3969|3968.5|3969|3968.5|3968.5|3967.5|469
1631269250000|2021-09-10 10:20:50|||||||||246
1631269260000|2021-09-10 10:21:00|3969.5||3969.5||3969.5||3969.5||849
1631269280000|2021-09-10 10:21:20|3970|3969|3969.5|3969|3970|3969.5|3969.5|3968.5|2421
1631269290000|2021-09-10 10:21:30|||||||||72
1631269310000|2021-09-10 10:21:50|3970||3969.5||3970||3969.5||1172
1631269320000|2021-09-10 10:22:00|3970||3970||3970||3970||0
1631269330000|2021-09-10 10:22:10|3969.5|3969.5|3969.5|3969|3969.5|3969.5|3969.5|3969|77
1631269340000|2021-09-10 10:22:20|3970||3969.5||3970||3969.5||579
1631269400000|2021-09-10 10:23:20|||||||||179
1631269410000|2021-09-10 10:23:30|||||||||180
1631269420000|2021-09-10 10:23:40|||||||||234
1631269430000|2021-09-10 10:23:50|3970|3969.5|3969.5|3969|3970|3969.5|3969.5|3969|1107
1631269450000|2021-09-10 10:24:10|3969|3968.5|3969|3968.5|3969|3968.5|3969|3968.5|1578
1631269460000|2021-09-10 10:24:20|3968.5|3968|3968.5|3968|3969|3968.5|3968.5|3968|1498
1631269470000|2021-09-10 10:24:30|3968|3967.5|3967.5|3966.5|3968|3968|3967|3966.5|1342
1631269480000|2021-09-10 10:24:40||3967||3967||3967||3967|0
1631269490000|2021-09-10 10:24:50|3968|3966.5|3968|3967|3968|3967.5|3968|3966.5|1337
1631269500000|2021-09-10 10:25:00||3967.5||3967||3967.5||3967|71
1631269520000|2021-09-10 10:25:20|||||||||326
1631269530000|2021-09-10 10:25:30||3967.5||3967.5||3967.5||3967.5|0
1631269550000|2021-09-10 10:25:50||3967||3967.5||3967.5||3967|177
1631269560000|2021-09-10 10:26:00||3967||3967||3967.5||3967|198
1631269590000|2021-09-10 10:26:30|3967.5|3967.5|3966.5|3965.5|3968|3967.5|3966.5|3965.5|1712
1631269600000|2021-09-10 10:26:40||3966||3965.5||3966||3965.5|525
1631269650000|2021-09-10 10:27:30|3966|3966|3966|3965.5|3966|3966|3966|3965.5|53
1631269660000|2021-09-10 10:27:40|||||||||1
1631269670000|2021-09-10 10:27:50|3966.5|3966|3966.5|3965.5|3966.5|3966|3966|3965.5|368
1631269680000|2021-09-10 10:28:00||3966||3966||3966||3966|0
1631269690000|2021-09-10 10:28:10|3966|3965.5|3966|3965.5|3966.5|3966|3966|3965.5|851
1631269710000|2021-09-10 10:28:30|3965.5|3965|3965.5|3964.5|3965.5|3965|3965|3964.5|1104
1631269720000|2021-09-10 10:28:40|||||||||28
1631269770000|2021-09-10 10:29:30|3965|3964|3964|3963|3965|3964|3963.5|3963|2571
1631269780000|2021-09-10 10:29:40|3964.5|3963.5|3964|3963|3964.5|3963.5|3963.5|3962.5|690
1631269800000|2021-09-10 10:30:00|3964.5|3963.5|3964.5|3963.5|3964.5|3963.5|3964.5|3963.5|191
1631269820000|2021-09-10 10:30:20|3964|3963|3964.5|3963.5|3964.5|3964|3964|3963|775
1631269830000|2021-09-10 10:30:30|3965|3964|3965|3964|3965|3964|3965|3964|2814
1631269840000|2021-09-10 10:30:40||3964.5||3964||3964.5||3964|853
1631269850000|2021-09-10 10:30:50|3964.5||3964.5||3965||3964.5||90
1631269870000|2021-09-10 10:31:10|||||||||113
1631269880000|2021-09-10 10:31:20|3964|3963.5|3964.5|3963.5|3964.5|3964|3964|3963|2812
1631269900000|2021-09-10 10:31:40|3965|3964|3965.5|3964.5|3965.5|3964.5|3965|3964|130
1631269920000|2021-09-10 10:32:00||3965||3964.5||3965||3964.5|54
1631269930000|2021-09-10 10:32:10|||||||||13
1631269970000|2021-09-10 10:32:50|3965|3964|3965|3964|3965.5|3964.5|3964.5|3964|596
1631269990000|2021-09-10 10:33:10|3964.5||3964.5||3964.5||3964.5||0
1631270000000|2021-09-10 10:33:20|3964|3963.5|3964|3963|3964|3963.5|3963.5|3962.5|1741
1631270010000|2021-09-10 10:33:30|3964.5|3963.5|3964|3963|3964.5|3963.5|3964|3963|393
1631270020000|2021-09-10 10:33:40|3963.5|3962.5|3964.5|3963|3964.5|3963|3963.5|3962.5|419
1631270040000|2021-09-10 10:34:00||3963.5||3963.5||3963.5||3963.5|0
1631270050000|2021-09-10 10:34:10||3964||3964||3964||3964|0
1631270080000|2021-09-10 10:34:40|3965|3964.5|3965|3964|3965|3964.5|3965|3964|162
1631270100000|2021-09-10 10:35:00||3964.5||3964.5||3964.5||3964.5|0
1631270110000|2021-09-10 10:35:10||3964||3964||3964||3964|9
1631270120000|2021-09-10 10:35:20|||||||||70
1631270140000|2021-09-10 10:35:40|3965.5|3964.5|3965.5|3965|3965.5|3965|3965.5|3964.5|462
1631270160000|2021-09-10 10:36:00|3966|3965.5|3966|3965|3966|3965.5|3966|3965|399
1631270180000|2021-09-10 10:36:20||3965.5||3965.5||3965.5||3965|737
1631270190000|2021-09-10 10:36:30|3966.5|3966|3966.5|3965.5|3966.5|3966|3966|3965.5|776
1631270200000|2021-09-10 10:36:40|3967|3966|3967.5|3966|3967.5|3966.5|3967|3966|37
1631270210000|2021-09-10 10:36:50|||||||||114
1631270230000|2021-09-10 10:37:10||3966.5||3966.5||3966.5||3966.5|0
1631270240000|2021-09-10 10:37:20|||||||||3
1631270260000|2021-09-10 10:37:40|||||||||420
1631270280000|2021-09-10 10:38:00|3967|3967|3967.5|3966.5|3967.5|3967|3967|3966.5|263
1631270310000|2021-09-10 10:38:30|3967|3967|3966.5|3966|3967|3967|3966.5|3966|2704
1631270350000|2021-09-10 10:39:10|||||||||171
1631270370000|2021-09-10 10:39:30|3967||3967||3967||3967||281
1631270380000|2021-09-10 10:39:40||3966.5||3966.5||3966.5||3966.5|0
1631270410000|2021-09-10 10:40:10|3967.5|3967|3967.5|3966.5|3967.5|3967|3967|3966.5|1101
1631270430000|2021-09-10 10:40:30|||||||||5
1631270460000|2021-09-10 10:41:00|3968|3967|3967.5|3967|3969|3968|3967|3966.5|2741
1631270470000|2021-09-10 10:41:10|3968|3966.5|3968|3967|3968|3967|3967.5|3966.5|837
1631270480000|2021-09-10 10:41:20|3968.5|3967.5|3968.5|3967.5|3969.5|3968.5|3968.5|3967.5|3112
1631270490000|2021-09-10 10:41:30|3968||3968.5||3968.5||3968||24653
1631270500000|2021-09-10 10:41:40|3968||3968.5||3968.5||3968||50
1631270520000|2021-09-10 10:42:00|||||||||1
1631270550000|2021-09-10 10:42:30||3968||3968||3968||3968|0
1631270560000|2021-09-10 10:42:40|3969||3969||3969||3969||481
1631270580000|2021-09-10 10:43:00|3968.5|3968.5|3969|3968.5|3969|3968.5|3968.5|3968|203
1631270610000|2021-09-10 10:43:30|3969.5|3969|3969.5|3968.5|3969.5|3969|3969.5|3968.5|807
1631270620000|2021-09-10 10:43:40|3970|3969|3969.5|3968.5|3970.5|3969.5|3969.5|3968.5|518
1631270630000|2021-09-10 10:43:50|3969||3969||3969||3969||2189
1631270640000|2021-09-10 10:44:00|3969.5||3969.5||3969.5||3969.5||0
1631270650000|2021-09-10 10:44:10|3969|3969|3969|3968.5|3969.5|3969|3969|3968.5|50
1631270660000|2021-09-10 10:44:20|3969.5||3969.5||3969.5||3969||0
1631270680000|2021-09-10 10:44:40|3969|3968|3967.5|3966.5|3969.5|3968|3967.5|3966.5|2134
1631270690000|2021-09-10 10:44:50||3967||3966.5||3967||3966.5|68
1631270700000|2021-09-10 10:45:00|3968|3967|3967.5|3966.5|3968|3967|3967.5|3966.5|370
1631270710000|2021-09-10 10:45:10|3968|3967|3968|3966.5|3968|3967|3967.5|3966.5|770
1631270740000|2021-09-10 10:45:40||3967||3967||3967||3967|0
1631270760000|2021-09-10 10:46:00|3967.5|3966.5|3967|3966.5|3967.5|3966.5|3967|3966.5|334
1631270770000|2021-09-10 10:46:10|3967.5||3967.5||3967.5||3967.5||0
1631270780000|2021-09-10 10:46:20|3967|3966|3966.5|3965.5|3967|3966|3966.5|3965.5|1062
1631270790000|2021-09-10 10:46:30||3965||3965.5||3965.5||3965|0
1631270800000|2021-09-10 10:46:40|3966|3965|3966|3965|3966|3965|3966|3965|1
1631270850000|2021-09-10 10:47:30|3965.5|3964.5|3965|3964.5|3965.5|3964.5|3965|3964.5|222
1631270860000|2021-09-10 10:47:40|3965.5||3965.5||3965.5||3965.5||605
1631270900000|2021-09-10 10:48:20|||||||||10
1631270930000|2021-09-10 10:48:50||3965||3964.5||3965||3964.5|158
1631270950000|2021-09-10 10:49:10|3966|3965|3966|3965|3966|3965.5|3965.5|3965|2281
1631270960000|2021-09-10 10:49:20|3965.5||3966||3966||3965.5||0
1631270970000|2021-09-10 10:49:30|3965.5|3965.5|3965.5|3965|3966|3965.5|3965.5|3965|333
1631270980000|2021-09-10 10:49:40|3966||3966||3966||3966||0
1631270990000|2021-09-10 10:49:50|3965.5||3965.5||3966||3965.5||0
1631271000000|2021-09-10 10:50:00|3965|3964.5|3965|3964|3965|3964.5|3964.5|3964|1033
1631271010000|2021-09-10 10:50:10|||||||||50
1631271020000|2021-09-10 10:50:20|3964.5|3963.5|3964|3963|3965|3964|3964|3963|1522
1631271050000|2021-09-10 10:50:50|||||||||6
1631271060000|2021-09-10 10:51:00|||||||||126
1631271090000|2021-09-10 10:51:30||3963.5||3963.5||3963.5||3963.5|100
1631271100000|2021-09-10 10:51:40|3964.5|3964|3965|3964.5|3965|3964.5|3964.5|3964|615
1631271110000|2021-09-10 10:51:50|3965.5|3965|3965.5|3965|3965.5|3965|3965.5|3964.5|1084
1631271130000|2021-09-10 10:52:10|3966|3965.5|3965.5|3965|3966|3965.5|3965.5|3965|228
1631271150000|2021-09-10 10:52:30|3966||3966||3966||3966||85
1631271170000|2021-09-10 10:52:50||3965.5||3965||3965.5||3965|0
1631271180000|2021-09-10 10:53:00||3965.5||3965.5||3965.5||3965|50
1631271200000|2021-09-10 10:53:20|||||||||30
1631271230000|2021-09-10 10:53:50|||||||||170
1631271240000|2021-09-10 10:54:00|3966.5|3966|3966|3965.5|3966.5|3966|3966|3965.5|3495
1631271250000|2021-09-10 10:54:10|||||||||571
1631271290000|2021-09-10 10:54:50|||||||||383
1631271300000|2021-09-10 10:55:00|||||||||612
1631271320000|2021-09-10 10:55:20|||||||||125
1631271330000|2021-09-10 10:55:30|3965.5|3965|3965.5|3965|3965.5|3965|3965.5|3965|1399
1631271340000|2021-09-10 10:55:40|||||||||697
1631271350000|2021-09-10 10:55:50|3965|3964.5|3965|3964.5|3965|3964.5|3965|3964|361
1631271370000|2021-09-10 10:56:10|3964.5|3964|3964.5|3963.5|3964.5|3964|3964.5|3963.5|486
1631271390000|2021-09-10 10:56:30|3964|3963|3963|3962|3964|3963|3963|3962|535
1631271410000|2021-09-10 10:56:50|3962.5||3962.5||3962.5||3962.5||0
1631271420000|2021-09-10 10:57:00|||||||||321
1631271430000|2021-09-10 10:57:10|3962|3961.5|3962|3961.5|3962|3961.5|3962|3961.5|381
1631271440000|2021-09-10 10:57:20|3961.5|3961|3961.5|3961|3961.5|3961|3961.5|3961|464
1631271450000|2021-09-10 10:57:30|3962|3961.5|3962.5|3961.5|3962.5|3962|3962|3961.5|2114
1631271460000|2021-09-10 10:57:40||3962||3962||3962||3962|0
1631271470000|2021-09-10 10:57:50|3963|3962.5|3963|3962|3963|3962.5|3962.5|3962|2311
1631271480000|2021-09-10 10:58:00|3962.5|3962.5|3962.5|3961.5|3962.5|3962.5|3962|3961.5|1149
1631271490000|2021-09-10 10:58:10||3962||3961.5||3962||3961.5|69
1631271520000|2021-09-10 10:58:40||3962||3962||3962||3962|8
1631271530000|2021-09-10 10:58:50|||||||||70
1631271550000|2021-09-10 10:59:10|||||||||363
1631271560000|2021-09-10 10:59:20|||||||||50
1631271570000|2021-09-10 10:59:30|||||||||76
1631271580000|2021-09-10 10:59:40|3963|3962.5|3963|3962.5|3963|3962.5|3963|3962|959
1631271590000|2021-09-10 10:59:50|3962.5|3962|3963|3962|3963|3962|3962.5|3962|289
1631271610000|2021-09-10 11:00:10||3962.5||3962||3962.5||3962|316
1631271620000|2021-09-10 11:00:20||3962.5||3962.5||3962.5||3962|2
1631271630000|2021-09-10 11:00:30||3962||3962||3962||3962|271
1631271700000|2021-09-10 11:01:40|3962.5|3962.5|3962.5|3962|3963|3962.5|3962.5|3962|221
1631271710000|2021-09-10 11:01:50|||||||||469
1631271720000|2021-09-10 11:02:00|3963|3962.5|3962.5|3962|3963|3962.5|3962.5|3962|803
1631271730000|2021-09-10 11:02:10|3963|3962.5|3962|3961.5|3963|3962.5|3962|3961.5|3763
1631271750000|2021-09-10 11:02:30|||||||||162
1631271760000|2021-09-10 11:02:40|3961.5|3961|3961|3960.5|3961.5|3961|3961|3960.5|1272
1631271780000|2021-09-10 11:03:00|3960.5|3960|3961.5|3960.5|3961.5|3961|3960.5|3960|2490
1631271800000|2021-09-10 11:03:20||3961||3960.5||3961||3960.5|1768
1631271820000|2021-09-10 11:03:40||3961||3961||3961||3960.5|0
1631271840000|2021-09-10 11:04:00|3962|3961.5|3962|3961.5|3962|3961.5|3962|3961|826
1631271860000|2021-09-10 11:04:20|3961.5|3961|3961.5|3961|3961.5|3961|3961.5|3961|286
1631271870000|2021-09-10 11:04:30|3961|3960.5|3961|3960.5|3961|3960.5|3961|3960.5|652
1631271880000|2021-09-10 11:04:40|3961.5|3961|3961.5|3960.5|3961.5|3961|3961.5|3960.5|736
1631271890000|2021-09-10 11:04:50||3961||3961||3961||3961|0
1631271940000|2021-09-10 11:05:40|3962|3961.5|3962|3961.5|3962.5|3962|3962|3961.5|868
1631271960000|2021-09-10 11:06:00|||||||||631
1631271980000|2021-09-10 11:06:20|3962.5|3961|3962|3961|3962.5|3961|3961.5|3961|3155
1631271990000|2021-09-10 11:06:30||3961.5||3961.5||3961.5||3961.5|332
1631272010000|2021-09-10 11:06:50|||||||||94
1631272020000|2021-09-10 11:07:00|3962.5|3962|3962|3961.5|3962.5|3962|3962|3961.5|851
1631272050000|2021-09-10 11:07:30|3962.5|3962|3962.5|3961.5|3962.5|3962|3962|3961.5|2594
1631272060000|2021-09-10 11:07:40|3962||3962||3962.5||3962||578
1631272070000|2021-09-10 11:07:50|3961.5|3961|3961.5|3961|3961.5|3961|3961.5|3961|1577
1631272080000|2021-09-10 11:08:00|3962||3961.5||3962||3961.5||686
1631272090000|2021-09-10 11:08:10|3962|3961.5|3961.5|3961|3962|3961.5|3961.5|3961|2163
1631272100000|2021-09-10 11:08:20|||||||||100
1631272110000|2021-09-10 11:08:30|||||||||807
1631272120000|2021-09-10 11:08:40|3962|3961.5|3962.5|3961.5|3962.5|3962|3962|3961.5|3242
1631272130000|2021-09-10 11:08:50|3962||3962.5||3962.5||3962||0
1631272150000|2021-09-10 11:09:10|||||||||27
1631272170000|2021-09-10 11:09:30||3962||3962||3962||3962|0
1631272190000|2021-09-10 11:09:50|3963|3962.5|3963|3962|3963|3962.5|3963|3962|519
1631272200000|2021-09-10 11:10:00|3962.5|3962.5|3962|3961|3963|3962.5|3961.5|3961|2550
1631272270000|2021-09-10 11:11:10|3962.5|3961.5|3962.5|3962|3962.5|3962|3962.5|3961.5|125
1631272280000|2021-09-10 11:11:20|3963|3962.5|3963|3962.5|3963|3962.5|3963|3962.5|453
1631272290000|2021-09-10 11:11:30||3962||3962.5||3962.5||3962|0
1631272300000|2021-09-10 11:11:40|3963.5|3963|3963.5|3963|3963.5|3963|3963.5|3963|93
1631272310000|2021-09-10 11:11:50|3964||3964||3964||3964||119
1631272320000|2021-09-10 11:12:00|3964.5|3963.5|3965|3964|3965|3964|3964.5|3963|210
1631272330000|2021-09-10 11:12:10|3965.5|3964.5|3966|3965|3966|3965|3965.5|3964.5|711
1631272350000|2021-09-10 11:12:30|3965.5|3965.5|3965.5|3965|3965.5|3965.5|3965.5|3965|276
1631272370000|2021-09-10 11:12:50|||||||||100
1631272380000|2021-09-10 11:13:00|3966|3965.5|3966.5|3965.5|3966.5|3965.5|3965.5|3965.5|926
1631272400000|2021-09-10 11:13:20|3966||3966||3966||3966||0
1631272420000|2021-09-10 11:13:40|3966.5|3966|3965.5|3965|3966.5|3966|3965|3964.5|2038
1631272430000|2021-09-10 11:13:50|3965|3964.5|3965|3964.5|3965.5|3965|3965|3964.5|455
1631272440000|2021-09-10 11:14:00|3965.5|3965|3965.5|3965|3965.5|3965|3965.5|3965|0
1631272460000|2021-09-10 11:14:20|3965|3964.5|3965|3964.5|3965.5|3964.5|3965|3964.5|382
1631272510000|2021-09-10 11:15:10|3965.5|3965|3966.5|3966|3966.5|3966|3965.5|3965|2207
1631272520000|2021-09-10 11:15:20|||||||||468
1631272530000|2021-09-10 11:15:30|3967|3966.5|3966.5|3966|3967|3966.5|3966.5|3966|234
1631272540000|2021-09-10 11:15:40|3967|3966.5|3967|3966.5|3967|3966.5|3966.5|3966|48
1631272550000|2021-09-10 11:15:50|||||||||108
1631272560000|2021-09-10 11:16:00|3967.5|3966|3967|3966|3967.5|3966|3966.5|3966|721
1631272570000|2021-09-10 11:16:10||3966.5||3966||3966.5||3966|0
1631272590000|2021-09-10 11:16:30|||||||||55
1631272610000|2021-09-10 11:16:50|3966.5|3965.5|3965.5|3964.5|3967|3966|3965|3964.5|1678
1631272630000|2021-09-10 11:17:10|||||||||413
1631272640000|2021-09-10 11:17:20|||||||||441
1631272650000|2021-09-10 11:17:30|3965|3964|3965|3964|3965|3964|3964.5|3964|727
1631272660000|2021-09-10 11:17:40||3963.5||3964||3964||3963.5|0
1631272670000|2021-09-10 11:17:50|3964.5||3964.5||3964.5||3964.5||0
1631272680000|2021-09-10 11:18:00||3963.5||3964||3964||3963.5|60
1631272740000|2021-09-10 11:19:00|||||||||150
1631272750000|2021-09-10 11:19:10|3965|3964.5|3965|3964.5|3965|3964.5|3965|3964.5|260
1631272830000|2021-09-10 11:20:30|||||||||50
1631272850000|2021-09-10 11:20:50|||||||||462
1631272860000|2021-09-10 11:21:00|3965.5|3965|3965|3964.5|3965.5|3965|3965|3964.5|1035
1631272870000|2021-09-10 11:21:10|3965.5|3964|3964.5|3964|3965.5|3964|3964.5|3963.5|1168
1631272900000|2021-09-10 11:21:40|||||||||114
1631272920000|2021-09-10 11:22:00|3965|3964.5|3965.5|3964.5|3965.5|3965|3965|3964.5|702
1631272930000|2021-09-10 11:22:10||3965||3965||3965||3965|0
1631273010000|2021-09-10 11:23:30|||||||||236
1631273040000|2021-09-10 11:24:00|3966|3965.5|3966.5|3966|3966.5|3966|3966|3965.5|823
1631273050000|2021-09-10 11:24:10|3967||3967||3967||3967||55
1631273060000|2021-09-10 11:24:20|3967.5|3966.5|3967.5|3966.5|3967.5|3966.5|3967.5|3966.5|0
1631273070000|2021-09-10 11:24:30|3967|3966|3967|3966|3967|3966|3967|3966|0
1631273080000|2021-09-10 11:24:40|3966.5|3965.5|3966|3965.5|3966.5|3965.5|3966|3965|1278
1631273090000|2021-09-10 11:24:50|3966.5||3966.5||3966.5||3966.5||108
1631273100000|2021-09-10 11:25:00|3967||3967||3967||3967||226
1631273110000|2021-09-10 11:25:10||3966||3966.5||3966.5||3966|0
1631273120000|2021-09-10 11:25:20|3967.5|3967|3967.5|3966.5|3967.5|3967|3967.5|3966.5|1172
1631273130000|2021-09-10 11:25:30|3967|3967|3967|3966.5|3967|3967|3967|3966.5|97
1631273140000|2021-09-10 11:25:40|3967.5||3967.5||3967.5||3967.5||0
1631273160000|2021-09-10 11:26:00|3967|3967|3966.5|3965.5|3967|3967|3966.5|3965.5|609
1631273180000|2021-09-10 11:26:20|3966||3966||3966||3966||0
1631273190000|2021-09-10 11:26:30|3965.5|3965|3965.5|3965|3966|3965|3965.5|3965|802
1631273200000|2021-09-10 11:26:40||3964.5||3964.5||3964.5||3964.5|1000
1631273260000|2021-09-10 11:27:40|3965||3965||3965||3965||0
1631273270000|2021-09-10 11:27:50|||||||||20
1631273280000|2021-09-10 11:28:00|||||||||460
1631273290000|2021-09-10 11:28:10|3964.5|3964|3965|3964.5|3965|3964.5|3964.5|3964|755
1631273330000|2021-09-10 11:28:50|3965.5|3965|3965.5|3965|3965.5|3965|3965.5|3965|1616
1631273340000|2021-09-10 11:29:00|3966|3965.5|3966|3965.5|3966|3965.5|3966|3965.5|104
1631273350000|2021-09-10 11:29:10|3966.5|3966|3966.5|3966|3966.5|3966|3966.5|3966|31
1631273360000|2021-09-10 11:29:20|3966|3965.5|3966|3965.5|3966|3965.5|3966|3965.5|283
1631273370000|2021-09-10 11:29:30|3966.5||3966.5||3966.5||3966.5||114
1631273380000|2021-09-10 11:29:40||3966||3966||3966||3965.5|0
1631273390000|2021-09-10 11:29:50||3965.5||3965.5||3965.5||3965.5|0
1631273410000|2021-09-10 11:30:10||3966||3966||3966||3966|0
1631273440000|2021-09-10 11:30:40|3966|3965.5|3966|3965.5|3966.5|3965.5|3966|3965.5|173
1631273460000|2021-09-10 11:31:00|||||||||10
1631273480000|2021-09-10 11:31:20|||||||||70
1631273490000|2021-09-10 11:31:30|3966.5|3966|3966.5|3966|3966.5|3966|3966.5|3965.5|443
1631273500000|2021-09-10 11:31:40|3966|3965.5|3966.5|3965.5|3966.5|3965.5|3966|3965.5|200
1631273520000|2021-09-10 11:32:00|3966||3966.5||3966.5||3966||53
1631273530000|2021-09-10 11:32:10||3966||3965.5||3966||3965.5|33
1631273550000|2021-09-10 11:32:30|3966|3966|3966.5|3965.5|3966.5|3966|3966|3965.5|54
1631273560000|2021-09-10 11:32:40|3966|3965|3965|3964.5|3966.5|3965|3965|3964|1972
1631273570000|2021-09-10 11:32:50|||||||||3
1631273580000|2021-09-10 11:33:00|3965.5|3965|3965.5|3964.5|3965.5|3965|3965.5|3964.5|671
1631273610000|2021-09-10 11:33:30|3966|3965|3966.5|3965.5|3966.5|3965.5|3966|3965|733
1631273620000|2021-09-10 11:33:40|3966|3965|3966|3965.5|3966|3965.5|3966|3965|260
1631273650000|2021-09-10 11:34:10|3966.5|3966|3966|3965.5|3966.5|3966|3966|3965.5|421
1631273660000|2021-09-10 11:34:20|3965.5|3965|3966.5|3965.5|3966.5|3965.5|3965.5|3965|577
1631273670000|2021-09-10 11:34:30|3966|3965|3966|3965|3966|3965|3966|3965|0
1631273680000|2021-09-10 11:34:40|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|3966.5|3965|0
1631273700000|2021-09-10 11:35:00||3966||3966||3966||3966|0
1631273710000|2021-09-10 11:35:10|3967|3966.5|3967|3966.5|3967|3966.5|3967|3966.5|229
1631273740000|2021-09-10 11:35:40||3966||3966||3966||3966|821
1631273750000|2021-09-10 11:35:50||3966.5||3966||3966.5||3966|0
1631273770000|2021-09-10 11:36:10|3966.5|3966.5|3967|3966|3967|3966.5|3966.5|3966|56
1631273780000|2021-09-10 11:36:20|3966.5||3967||3967||3966.5||0
1631273790000|2021-09-10 11:36:30|3966.5|3965.5|3966.5|3965|3966.5|3965.5|3966|3965|500
1631273800000|2021-09-10 11:36:40|3966|3965.5|3966.5|3965.5|3966.5|3965.5|3966|3965.5|0
1631273810000|2021-09-10 11:36:50|3967|3966|3967|3965.5|3967|3966|3966.5|3965.5|0
1631273820000|2021-09-10 11:37:00||3966||3966||3966||3966|636
1631273830000|2021-09-10 11:37:10|3966.5||3966.5||3966.5||3966.5||0
1631273840000|2021-09-10 11:37:20|3966|3965.5|3966|3965.5|3966|3965.5|3965.5|3965|146
1631273850000|2021-09-10 11:37:30||3965||3965||3965||3965|0
1631273860000|2021-09-10 11:37:40||3965.5||3965.5||3965.5||3965.5|98
1631273890000|2021-09-10 11:38:10|3966.5||3966||3966.5||3966||54
1631273900000|2021-09-10 11:38:20|3966.5||3966.5||3966.5||3966||0
1631273910000|2021-09-10 11:38:30|3966||3966.5||3966.5||3966||398
1631273950000|2021-09-10 11:39:10||3966||3965.5||3966||3965.5|1034
1631273960000|2021-09-10 11:39:20|3967|3966|3967|3966|3967|3966|3967|3966|211
1631274000000|2021-09-10 11:40:00||3966.5||3966||3966.5||3966|519
1631274010000|2021-09-10 11:40:10|3966.5|3966.5|3966.5|3966|3966.5|3966.5|3966.5|3966|219
1631274030000|2021-09-10 11:40:30|3966|3965.5|3966|3965.5|3966|3965.5|3966|3965.5|667
1631274060000|2021-09-10 11:41:00|3966.5|3966|3966.5|3965.5|3966.5|3966|3966|3965.5|358
1631274080000|2021-09-10 11:41:20|3966|3965|3965.5|3965|3966|3965|3965.5|3964.5|948
1631274100000|2021-09-10 11:41:40|3965|3964.5|3964.5|3964|3965|3964.5|3964.5|3964|453
1631274110000|2021-09-10 11:41:50|||||||||194
1631274150000|2021-09-10 11:42:30|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|3965|3964.5|253
1631274180000|2021-09-10 11:43:00|3965|3965|3965|3964|3965.5|3965|3965|3964|176
1631274190000|2021-09-10 11:43:10|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|3965|3964|158
1631274210000|2021-09-10 11:43:30|||||||||70
1631274220000|2021-09-10 11:43:40|3965||3965.5||3965.5||3965||92
1631274240000|2021-09-10 11:44:00|3965|3965|3965.5|3964.5|3965.5|3965|3965|3964.5|0
1631274260000|2021-09-10 11:44:20|3965|3964|3963|3962|3965|3964|3963|3962|3382
1631274270000|2021-09-10 11:44:30|||||||||343
1631274280000|2021-09-10 11:44:40|||||||||5
1631274300000|2021-09-10 11:45:00|3962|3961.5|3962|3961|3962|3961.5|3962|3960.5|1
1631274310000|2021-09-10 11:45:10|3962.5|3961.5|3963|3962|3963|3962|3962|3961|1930
1631274340000|2021-09-10 11:45:40|3962.5|3961.5|3962|3961|3962.5|3961.5|3962|3961|593
1631274380000|2021-09-10 11:46:20|||||||||37
1631274400000|2021-09-10 11:46:40||3961.5||3961.5||3961.5||3961.5|0
1631274410000|2021-09-10 11:46:50||3961||3961||3961||3961|0
1631274420000|2021-09-10 11:47:00||3961.5||3961||3961.5||3961|119
1631274430000|2021-09-10 11:47:10||3961.5||3961.5||3961.5||3961.5|0
1631274440000|2021-09-10 11:47:20|3961.5|3961|3961.5|3961|3962|3961|3961.5|3961|0
1631274450000|2021-09-10 11:47:30|3962|3961.5|3962|3961|3962|3961.5|3962|3961|2300
1631274460000|2021-09-10 11:47:40|||||||||179
1631274470000|2021-09-10 11:47:50||3961.5||3961.5||3961.5||3961.5|348
1631274480000|2021-09-10 11:48:00|||||||||226
1631274520000|2021-09-10 11:48:40|3962.5|3962|3964|3963|3964|3963|3962.5|3962|325
1631274530000|2021-09-10 11:48:50|3964.5|3963.5|3964.5|3963.5|3964.5|3963.5|3964.5|3963.5|0
1631274550000|2021-09-10 11:49:10|3964|3964|3964|3963.5|3964.5|3964|3964|3963.5|216
1631274560000|2021-09-10 11:49:20|||||||||251
1631274570000|2021-09-10 11:49:30|3963.5|3963|3963.5|3962.5|3963.5|3963|3963.5|3962.5|707
1631274580000|2021-09-10 11:49:40|||||||||300
1631274610000|2021-09-10 11:50:10|3963|3963|3962|3961.5|3963|3963|3962|3961.5|763
1631274620000|2021-09-10 11:50:20|3962.5|3962|3963|3962|3963|3962|3962.5|3962|617
1631274640000|2021-09-10 11:50:40|3962.5|3962.5|3962.5|3962|3962.5|3962.5|3962.5|3962|110
1631274650000|2021-09-10 11:50:50|3963|3962.5|3963.5|3963|3963.5|3963|3963|3962|1255
1631274690000|2021-09-10 11:51:30|3963|3962.5|3963|3962|3963|3962.5|3963|3962|641
1631274700000|2021-09-10 11:51:40|||||||||190
1631274720000|2021-09-10 11:52:00|3962.5|3961.5|3962|3961.5|3962.5|3962|3962|3961.5|1424
1631274730000|2021-09-10 11:52:10|3962.5|3962|3962.5|3961.5|3962.5|3962|3962.5|3961.5|239
1631274740000|2021-09-10 11:52:20|3962||3962||3962||3962||32
1631274750000|2021-09-10 11:52:30|3961.5|3961|3961.5|3960.5|3961.5|3961|3961.5|3960.5|57
1631274780000|2021-09-10 11:53:00|3962|3961|3962|3961|3962|3961.5|3962|3961|223
1631274790000|2021-09-10 11:53:10||3961.5||3961||3961.5||3961|190
1631274810000|2021-09-10 11:53:30|3962.5|3961.5|3962.5|3962|3962.5|3962|3962|3961.5|715
1631274820000|2021-09-10 11:53:40||3961.5||3961.5||3961.5||3961.5|122
1631274840000|2021-09-10 11:54:00|3962|3962|3962|3961.5|3962|3962|3962|3961.5|329
1631274850000|2021-09-10 11:54:10|3962.5||3962.5||3962.5||3962.5||150
1631274870000|2021-09-10 11:54:30|3963|3962|3963.5|3962|3963.5|3962.5|3963|3962|246
1631274880000|2021-09-10 11:54:40|3963||3963.5||3963.5||3963||0
1631274900000|2021-09-10 11:55:00||3962.5||3962.5||3962.5||3962.5|0
1631274920000|2021-09-10 11:55:20||3963||3963||3963||3963|0
1631274930000|2021-09-10 11:55:30|3964|3963.5|3963|3962.5|3964|3963.5|3963|3962.5|431
1631274940000|2021-09-10 11:55:40|3963.5|3963|3963|3962.5|3963.5|3963|3963|3962.5|596
1631274950000|2021-09-10 11:55:50|3963.5|3962|3963|3962|3963.5|3962.5|3963|3962|269
1631274960000|2021-09-10 11:56:00|3962.5|3962.5|3963|3962.5|3963|3962.5|3962.5|3962|255
1631275000000|2021-09-10 11:56:40|||||||||1
1631275030000|2021-09-10 11:57:10|3962.5|3962|3962.5|3962|3962.5|3962|3962.5|3962|1201
1631275060000|2021-09-10 11:57:40|3963|3962.5|3963|3962.5|3963|3962.5|3963|3962.5|1272
1631275080000|2021-09-10 11:58:00|3963.5|3963|3963.5|3963|3963.5|3963|3963.5|3963|706
1631275090000|2021-09-10 11:58:10|3964|3963.5|3964|3963|3964|3963.5|3963.5|3962.5|407
1631275120000|2021-09-10 11:58:40||3963.5||3963.5||3963.5||3963.5|96
1631275140000|2021-09-10 11:59:00|3964.5|3964|3965|3964|3965|3964|3964.5|3963.5|135
1631275150000|2021-09-10 11:59:10|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|3965|3964.5|0
1631275170000|2021-09-10 11:59:30|3965|3964|3963.5|3963|3965|3964|3963.5|3963|2030
1631275200000|2021-09-10 12:00:00|3964|3963.5|3965.5|3964.5|3965.5|3964.5|3964|3963.5|471
1631275210000|2021-09-10 12:00:10||3964||3964.5||3964.5||3964|0
1631275220000|2021-09-10 12:00:20||3965||3964.5||3965||3964.5|0
1631275230000|2021-09-10 12:00:30||3965||3965||3965||3965|0
1631275240000|2021-09-10 12:00:40|3965|3964.5|3964.5|3964|3965|3964.5|3964.5|3964|699
1631275260000|2021-09-10 12:01:00|3965|3964.5|3965.5|3964.5|3965.5|3964.5|3965|3964.5|358
1631275270000|2021-09-10 12:01:10|3966||3966||3966||3966||0
1631275290000|2021-09-10 12:01:30|3966.5|3965|3966.5|3965.5|3966.5|3965.5|3966.5|3965|0
1631275300000|2021-09-10 12:01:40|3967|3966|3966.5|3966|3967|3966|3966.5|3966|171
1631275310000|2021-09-10 12:01:50|3967|3966.5|3967|3966|3968|3967.5|3967|3966|2445
1631275320000|2021-09-10 12:02:00|3966.5||3967||3967||3966.5||546
1631275340000|2021-09-10 12:02:20|||||||||1
1631275350000|2021-09-10 12:02:30|3966.5|3966.5|3966.5|3966|3967|3966.5|3966|3965.5|2476
1631275360000|2021-09-10 12:02:40|3966|3965.5|3966|3965|3966.5|3965.5|3965.5|3965|1809
1631275370000|2021-09-10 12:02:50|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|254
1631275400000|2021-09-10 12:03:20|3967|3966|3967|3966.5|3968|3967|3967|3966|2384
1631275410000|2021-09-10 12:03:30|3967.5|3967|3967.5|3966.5|3967.5|3967|3967.5|3966.5|346
1631275420000|2021-09-10 12:03:40|3967|3967|3967|3966.5|3967|3967|3967|3966.5|351
1631275440000|2021-09-10 12:04:00|3966.5|3966|3967|3966|3967|3966|3966.5|3966|625
1631275450000|2021-09-10 12:04:10||3966.5||3966.5||3966.5||3966.5|0
1631275460000|2021-09-10 12:04:20|3967.5|3966|3966.5|3966|3967.5|3966.5|3966.5|3966|1171
1631275470000|2021-09-10 12:04:30|3966|3965.5|3966|3965.5|3966|3965.5|3966|3965.5|57
1631275480000|2021-09-10 12:04:40||3965||3965||3965.5||3965|697
1631275500000|2021-09-10 12:05:00|3965.5||3965.5||3965.5||3965.5||36
1631275510000|2021-09-10 12:05:10|3966|3965.5|3966|3965.5|3966.5|3965.5|3966|3965|206
1631275530000|2021-09-10 12:05:30|3965.5|3965|3965.5|3964.5|3966|3965.5|3964.5|3963.5|2017
1631275540000|2021-09-10 12:05:40|3966|3965|3966.5|3965.5|3966.5|3965.5|3966|3964.5|0
1631275560000|2021-09-10 12:06:00|3966||3966.5||3966.5||3966||3
1631275590000|2021-09-10 12:06:30|3966|3965|3965.5|3965|3966.5|3965|3965.5|3965|858
1631275600000|2021-09-10 12:06:40|3966|3965.5|3966|3965.5|3966|3965.5|3966|3965.5|0
1631275610000|2021-09-10 12:06:50|||||||||72
1631275620000|2021-09-10 12:07:00|3966.5|3966|3966.5|3966|3966.5|3966|3966.5|3965.5|820
1631275630000|2021-09-10 12:07:10|||||||||130
1631275670000|2021-09-10 12:07:50|3967|3966.5|3966.5|3966|3968.5|3967.5|3966.5|3966|2397
1631275680000|2021-09-10 12:08:00|3967|3966.5|3966.5|3966|3967|3966.5|3966.5|3966|880
1631275690000|2021-09-10 12:08:10|3966|3965.5|3967|3966|3967|3966|3966|3965.5|1641
1631275700000|2021-09-10 12:08:20||3966.5||3966.5||3966.5||3966.5|385
1631275720000|2021-09-10 12:08:40|3966.5|3966|3967|3966|3967|3966|3966.5|3966|170
1631275730000|2021-09-10 12:08:50|3966.5||3966.5||3966.5||3966.5||0
1631275750000|2021-09-10 12:09:10|3966|3965.5|3966|3965|3966.5|3966|3965.5|3965|835
1631275760000|2021-09-10 12:09:20|3966.5|3965.5|3966.5|3966|3966.5|3966|3966.5|3965.5|189
1631275770000|2021-09-10 12:09:30|3967|3966.5|3967|3966.5|3967|3966.5|3966.5|3966.5|1977
1631275800000|2021-09-10 12:10:00|||||||||25
1631275810000|2021-09-10 12:10:10|3967.5|3967|3967.5|3966.5|3968|3967|3967|3966.5|911
1631275820000|2021-09-10 12:10:20|3967||3967||3967||3967||46
1631275830000|2021-09-10 12:10:30|||||||||13
1631275850000|2021-09-10 12:10:50|||||||||31
1631275860000|2021-09-10 12:11:00|3967.5|3967|3968|3967|3969|3968.5|3967.5|3967|4176
1631275870000|2021-09-10 12:11:10|3967.5|3967.5|3967.5|3966.5|3968|3967.5|3967.5|3966.5|1897
1631275880000|2021-09-10 12:11:20||3967||3966.5||3967||3966.5|374
1631275900000|2021-09-10 12:11:40|3967||3967||3967||3967||157
1631275920000|2021-09-10 12:12:00|||||||||51
1631275940000|2021-09-10 12:12:20|3967.5||3967.5||3967.5||3967.5||148
1631275950000|2021-09-10 12:12:30|3967|3966|3967|3966|3967|3966|3967|3966|470
1631275960000|2021-09-10 12:12:40|3967.5||3967.5||3967.5||3967.5||0
1631275980000|2021-09-10 12:13:00||3966.5||3966.5||3966.5||3966.5|0
1631275990000|2021-09-10 12:13:10|3967|3967|3967.5|3966.5|3967.5|3967|3967|3966.5|400
1631276020000|2021-09-10 12:13:40|3967||3967.5||3967.5||3967||775
1631276030000|2021-09-10 12:13:50|3967||3967||3967||3967||0
1631276060000|2021-09-10 12:14:20|3967.5|3967|3967|3966.5|3968|3967|3967|3966.5|958
1631276070000|2021-09-10 12:14:30|3967.5|3967|3967.5|3967|3967.5|3967|3967.5|3967|0
1631276080000|2021-09-10 12:14:40|3967|3966.5|3967|3966.5|3967.5|3967|3967|3966.5|2535
1631276090000|2021-09-10 12:14:50|3967.5|3967|3967.5|3966.5|3967.5|3967|3967.5|3966.5|443
1631276100000|2021-09-10 12:15:00|3968|3967|3967.5|3966.5|3968|3967|3967.5|3966.5|176
1631276120000|2021-09-10 12:15:20|||||||||2
1631276130000|2021-09-10 12:15:30|3967||3967||3967||3967||0
1631276160000|2021-09-10 12:16:00|3966.5|3966|3966|3965|3966.5|3966|3966|3965|1415
1631276180000|2021-09-10 12:16:20|||||||||25
1631276190000|2021-09-10 12:16:30|3965.5|3964.5|3965|3964|3965.5|3964.5|3965|3964|749
1631276200000|2021-09-10 12:16:40|3965.5|3964.5|3966|3964.5|3966|3964.5|3965.5|3964.5|1
1631276220000|2021-09-10 12:17:00||3965||3965||3965||3965|0
1631276230000|2021-09-10 12:17:10|||||||||75
1631276240000|2021-09-10 12:17:20|3965.5||3965.5||3965.5||3965.5||31
1631276250000|2021-09-10 12:17:30|3966||3966||3966||3966||322
1631276280000|2021-09-10 12:18:00||3965.5||3965.5||3965.5||3965.5|0
1631276290000|2021-09-10 12:18:10|3965.5|3965|3965|3964|3966|3965|3965|3964|2204
1631276340000|2021-09-10 12:19:00|3964.5||3964.5||3964.5||3964.5||0
1631276350000|2021-09-10 12:19:10|3965||3965||3965||3965||1490
1631276360000|2021-09-10 12:19:20|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|383
1631276380000|2021-09-10 12:19:40|3966|3965|3966.5|3966|3966.5|3966|3966|3965|245
1631276400000|2021-09-10 12:20:00|3967||3967||3967||3967||200
1631276410000|2021-09-10 12:20:10|3966.5|3966.5|3966.5|3966|3966.5|3966.5|3966.5|3966|81
1631276420000|2021-09-10 12:20:20|3966|3965.5|3967|3965.5|3967|3965.5|3966|3965|1343
1631276430000|2021-09-10 12:20:30||3966||3966||3966||3966|0
1631276460000|2021-09-10 12:21:00||3966.5||3966.5||3966.5||3966.5|0
1631276480000|2021-09-10 12:21:20|3967.5|3967|3967.5|3966.5|3967.5|3967|3967.5|3966.5|375
1631276490000|2021-09-10 12:21:30|3967|3967|3967|3965.5|3967|3967|3967|3965.5|876
1631276500000|2021-09-10 12:21:40||3966||3966||3966||3966|614
1631276520000|2021-09-10 12:22:00|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|3966|3965.5|425
1631276530000|2021-09-10 12:22:10||3966||3966||3966||3966|0
1631276540000|2021-09-10 12:22:20|||||||||175
1631276550000|2021-09-10 12:22:30||3965.5||3965.5||3965.5||3965.5|86
1631276590000|2021-09-10 12:23:10|3966|3966|3966|3965.5|3966|3966|3966|3965.5|279
1631276600000|2021-09-10 12:23:20|3966.5||3966||3966.5||3966||744
1631276630000|2021-09-10 12:23:50|3966.5||3966||3966.5||3966||232
1631276640000|2021-09-10 12:24:00|||||||||375
1631276650000|2021-09-10 12:24:10|||||||||220
1631276660000|2021-09-10 12:24:20|||||||||310
1631276670000|2021-09-10 12:24:30|3966.5||3966.5||3966.5||3966.5||339
1631276700000|2021-09-10 12:25:00|3967|3966|3967.5|3966.5|3967.5|3966.5|3967|3966|510
1631276710000|2021-09-10 12:25:10|3967|3967|3967.5|3966.5|3967.5|3967|3967|3966|28
1631276730000|2021-09-10 12:25:30|3967|3966|3966.5|3965.5|3967|3966|3966|3965.5|1856
1631276740000|2021-09-10 12:25:40|3966|3965|3966|3965|3966|3965|3966|3965|86
1631276760000|2021-09-10 12:26:00||3965.5||3965||3965.5||3965|64
1631276770000|2021-09-10 12:26:10|||||||||300
1631276800000|2021-09-10 12:26:40|3965.5||3965.5||3965.5||3965.5||300
1631276810000|2021-09-10 12:26:50|||||||||7237
1631276820000|2021-09-10 12:27:00|3966|3965.5|3967|3966.5|3967|3966.5|3966|3965.5|915
1631276830000|2021-09-10 12:27:10|||||||||300
1631276840000|2021-09-10 12:27:20|3966.5|3966|3967|3966.5|3967|3966.5|3966.5|3965.5|981
1631276860000|2021-09-10 12:27:40||3966||3966.5||3966.5||3966|0
1631276870000|2021-09-10 12:27:50|||||||||58
1631276920000|2021-09-10 12:28:40|||||||||10
1631276930000|2021-09-10 12:28:50|||||||||266
1631276940000|2021-09-10 12:29:00|3966.5|3966|3967|3966|3967|3966.5|3966.5|3966|306
1631276970000|2021-09-10 12:29:30|3966.5|3965.5|3966.5|3966|3966.5|3966|3966.5|3965.5|829
1631276980000|2021-09-10 12:29:40||3965.5||3965.5||3965.5||3965.5|56
1631277000000|2021-09-10 12:30:00|3966||3966||3966.5||3966||253
1631277010000|2021-09-10 12:30:10|3966.5|3966|3967|3966|3967|3966|3966.5|3965.5|1005
1631277030000|2021-09-10 12:30:30||3966.5||3966.5||3966.5||3966.5|51
1631277050000|2021-09-10 12:30:50|3966.5|3966|3967|3966|3967|3966.5|3966.5|3966|649
1631277060000|2021-09-10 12:31:00|3966.5||3967||3967||3966.5||0
1631277080000|2021-09-10 12:31:20|||||||||81
1631277090000|2021-09-10 12:31:30|3967.5|3966.5|3967.5|3966.5|3967.5|3966.5|3967.5|3966.5|242
1631277100000|2021-09-10 12:31:40||3967||3967||3967||3967|0
1631277130000|2021-09-10 12:32:10|3967|3966.5|3967|3966.5|3967.5|3967|3967|3966.5|147
1631277140000|2021-09-10 12:32:20|3967.5|3967|3967.5|3967|3967.5|3967|3967|3966.5|3478
1631277150000|2021-09-10 12:32:30|||||||||236
1631277160000|2021-09-10 12:32:40|||||||||344
1631277190000|2021-09-10 12:33:10|3968|3967.5|3968.5|3968|3968.5|3968|3967.5|3967.5|610
1631277200000|2021-09-10 12:33:20|3969|3968.5|3969.5|3968.5|3969.5|3968.5|3969|3968.5|181
1631277210000|2021-09-10 12:33:30|3970|3969|3970.5|3969.5|3970.5|3969.5|3969.5|3969|239
1631277220000|2021-09-10 12:33:40|3970|3969|3970|3969.5|3970|3969.5|3970|3969|541
1631277240000|2021-09-10 12:34:00|3969.5|3969|3969.5|3969|3970|3969.5|3969.5|3969|2158
1631277260000|2021-09-10 12:34:20|3970|3969.5|3970|3969.5|3970.5|3970|3970|3969.5|764
1631277270000|2021-09-10 12:34:30|3969.5|3969|3970|3969.5|3970|3969.5|3969.5|3969|755
1631277290000|2021-09-10 12:34:50|3969.5|3969|3969.5|3969|3970|3969|3969.5|3968.5|750
1631277310000|2021-09-10 12:35:10|3969|3968.5|3969.5|3968.5|3969.5|3968.5|3969|3968.5|242
1631277320000|2021-09-10 12:35:20||3969||3968.5||3969||3968.5|0
1631277330000|2021-09-10 12:35:30||3969||3969||3969||3969|0
1631277350000|2021-09-10 12:35:50|3969|3968.5|3969|3968.5|3969|3968.5|3969|3968.5|115
1631277360000|2021-09-10 12:36:00|3969.5|3969|3969.5|3968.5|3969.5|3969|3969|3968.5|341
1631277370000|2021-09-10 12:36:10|3970|3969|3970|3969.5|3970.5|3969.5|3970|3969|287
1631277400000|2021-09-10 12:36:40|3969.5|3969|3969.5|3968.5|3969.5|3969|3969.5|3968.5|646
1631277410000|2021-09-10 12:36:50|3969|3969|3969|3968.5|3969|3969|3969|3968.5|53
1631277420000|2021-09-10 12:37:00|3969.5||3969.5||3969.5||3969.5||15
1631277460000|2021-09-10 12:37:40||3969||3969||3969||3969|112
1631277470000|2021-09-10 12:37:50|3969|3968.5|3969|3968.5|3969.5|3968.5|3969|3968.5|52
1631277480000|2021-09-10 12:38:00|3969.5|3969|3969.5|3968.5|3969.5|3969|3969.5|3968.5|201
1631277490000|2021-09-10 12:38:10|3970|3969|3970|3969.5|3970|3969.5|3970|3969|605
1631277500000|2021-09-10 12:38:20|3969.5|3969|3969.5|3968.5|3970|3969|3969|3968.5|691
1631277510000|2021-09-10 12:38:30|3969|3968|3968|3967.5|3969|3968|3968|3967.5|696
1631277520000|2021-09-10 12:38:40|||||||||61
1631277530000|2021-09-10 12:38:50|3968.5|3968|3968.5|3967.5|3968.5|3968|3968.5|3967.5|327
1631277550000|2021-09-10 12:39:10||3968||3968||3968||3968|0
1631277560000|2021-09-10 12:39:20|3969|3968.5|3969.5|3968.5|3970|3969|3969|3968.5|653
1631277570000|2021-09-10 12:39:30||3969||3969||3969||3969|0
1631277580000|2021-09-10 12:39:40|3969|3968.5|3969|3968.5|3969.5|3968.5|3969|3968.5|355
1631277590000|2021-09-10 12:39:50|||||||||47
1631277600000|2021-09-10 12:40:00|||||||||7
1631277610000|2021-09-10 12:40:10|||||||||2
1631277620000|2021-09-10 12:40:20|||||||||48
1631277650000|2021-09-10 12:40:50|||||||||65
1631277670000|2021-09-10 12:41:10|3968.5|3968|3969|3968|3969|3968.5|3968.5|3968|1690
1631277700000|2021-09-10 12:41:40||3968.5||3968.5||3968.5||3968.5|315
1631277720000|2021-09-10 12:42:00|3969.5|3969|3969.5|3969|3969.5|3969|3969.5|3969|461
1631277730000|2021-09-10 12:42:10|3970|3969.5|3970|3969.5|3970|3969.5|3970|3969.5|45
1631277750000|2021-09-10 12:42:30|||||||||4
1631277760000|2021-09-10 12:42:40|3969.5|3969|3969.5|3968.5|3969.5|3969|3969.5|3968.5|1097
1631277820000|2021-09-10 12:43:40||3969||3969||3969||3969|110
1631277840000|2021-09-10 12:44:00|||||||||250
1631277850000|2021-09-10 12:44:10|3969|3968.5|3969|3968.5|3969|3968.5|3969|3968|1572
1631277860000|2021-09-10 12:44:20|3969.5|3969|3969|3968.5|3969.5|3969|3969|3968.5|420
1631277870000|2021-09-10 12:44:30|3969.5|3969|3969.5|3969|3969.5|3969|3969.5|3969|364
1631277880000|2021-09-10 12:44:40|3967|3968.5|3966.5|3966|3967|3968.5|3966.5|3966|20023
1631277890000|2021-09-10 12:44:50|3967|3966.5|3966|3965|3967|3966.5|3966|3965|3215
1631277900000|2021-09-10 12:45:00|3966.5|3965.5|3966.5|3966|3967|3966.5|3966.5|3965.5|4315
1631277910000|2021-09-10 12:45:10|3967|3966.5|3967|3966|3967|3966.5|3966.5|3966|1280
1631277920000|2021-09-10 12:45:20||3966.5||3966.5||3966.5||3966.5|0
1631277930000|2021-09-10 12:45:30|3967.5||3967||3967.5||3967||180
1631277940000|2021-09-10 12:45:40|3967.5|3967|3967.5|3966.5|3967.5|3967|3967|3966.5|373
1631277980000|2021-09-10 12:46:20|3967|3966|3966.5|3966|3967.5|3966.5|3966.5|3966|2602
1631277990000|2021-09-10 12:46:30|3966|3965.5|3966.5|3965.5|3966.5|3966|3966|3965.5|828
1631278000000|2021-09-10 12:46:40|||||||||126
1631278010000|2021-09-10 12:46:50|3966|3965|3965.5|3965|3966|3965|3965.5|3965|913
1631278020000|2021-09-10 12:47:00|3965|3964.5|3965|3964.5|3965|3964.5|3965|3964.5|1042
1631278030000|2021-09-10 12:47:10||3964||3964||3964||3964|0
1631278040000|2021-09-10 12:47:20|||||||||128
1631278050000|2021-09-10 12:47:30|||||||||2000
1631278060000|2021-09-10 12:47:40|||||||||1779
1631278070000|2021-09-10 12:47:50|3965.5|3964.5|3966|3965.5|3966|3965.5|3965.5|3964.5|2292
1631278080000|2021-09-10 12:48:00|3966.5|3966|3967|3966.5|3967|3966.5|3966.5|3966|135
1631278090000|2021-09-10 12:48:10|3966.5|3966|3966.5|3966|3966.5|3966|3966.5|3966|100
1631278100000|2021-09-10 12:48:20|3967|3966.5|3967|3966.5|3967|3966.5|3966.5|3966|452
1631278110000|2021-09-10 12:48:30||3966||3966||3966||3966|0
1631278140000|2021-09-10 12:49:00||3966.5||3966.5||3966.5||3966.5|74
1631278150000|2021-09-10 12:49:10|3966.5|3966|3967|3966|3967|3966.5|3966.5|3966|1524
1631278170000|2021-09-10 12:49:30||3966.5||3966.5||3966.5||3966.5|0
1631278180000|2021-09-10 12:49:40|3966.5|3966|3966.5|3966|3966.5|3966|3966.5|3966|54
1631278200000|2021-09-10 12:50:00|||||||||135
1631278210000|2021-09-10 12:50:10|3967|3966.5|3968|3967|3968|3967|3967|3966.5|985
1631278220000|2021-09-10 12:50:20|3967.5|3966.5|3967|3966|3967.5|3966.5|3966.5|3965.5|1384
1631278240000|2021-09-10 12:50:40||3966.5||3966.5||3966.5||3966.5|0
1631278250000|2021-09-10 12:50:50||3966||3966||3966||3966|76
1631278260000|2021-09-10 12:51:00||3966.5||3966.5||3966.5||3966.5|151
1631278270000|2021-09-10 12:51:10|3967.5|3967|3968|3967|3968|3967|3967.5|3967|562
1631278290000|2021-09-10 12:51:30|3967.5|3967.5|3967.5|3967|3967.5|3967.5|3967.5|3967|268
1631278300000|2021-09-10 12:51:40|3967|3966.5|3967|3966|3967|3966.5|3967|3966|814
1631278310000|2021-09-10 12:51:50|3966.5||3966.5||3966.5||3966.5||0
1631278320000|2021-09-10 12:52:00|3967|3966.5|3967|3966|3967|3966.5|3967|3966|343
1631278330000|2021-09-10 12:52:10|||||||||62
1631278350000|2021-09-10 12:52:30||3966.5||3966.5||3966.5||3966.5|364
1631278360000|2021-09-10 12:52:40|3967.5|3967|3967.5|3966.5|3968|3967|3967.5|3966.5|342
1631278380000|2021-09-10 12:53:00|||||||||74
1631278390000|2021-09-10 12:53:10||3967||3967||3967||3967|0
1631278430000|2021-09-10 12:53:50|3968||3967.5||3968||3967.5||963
1631278460000|2021-09-10 12:54:20|||||||||181
1631278480000|2021-09-10 12:54:40|3968|3967.5|3968|3967.5|3968|3967.5|3967.5|3967|431
1631278500000|2021-09-10 12:55:00|3967.5|3967|3967.5|3967|3967.5|3967|3967|3966.5|2097
1631278510000|2021-09-10 12:55:10|3968||3967.5||3968||3967.5||0
1631278570000|2021-09-10 12:56:10|3967|3966.5|3967|3966.5|3967|3966.5|3967|3966.5|830
1631278580000|2021-09-10 12:56:20|||||||||5
1631278630000|2021-09-10 12:57:10|3966.5|3966|3965.5|3965|3966.5|3966|3965.5|3965|2028
1631278640000|2021-09-10 12:57:20|3966|3965.5|3966.5|3965.5|3966.5|3966|3966|3965.5|1173
1631278650000|2021-09-10 12:57:30|3966|3966|3966|3965.5|3966|3966|3966|3965.5|50
1631278660000|2021-09-10 12:57:40|3965.5|3965|3966|3965|3966|3965|3965.5|3965|679
1631278670000|2021-09-10 12:57:50|3965.5||3965.5||3965.5||3965.5||387
1631278680000|2021-09-10 12:58:00|||||||||108
1631278690000|2021-09-10 12:58:10|3966|3965.5|3965.5|3965|3966|3965.5|3965.5|3965|1129
1631278700000|2021-09-10 12:58:20|3966||3966||3966||3966||96
1631278710000|2021-09-10 12:58:30|3965.5||3965.5||3965.5||3965.5||25
1631278720000|2021-09-10 12:58:40|3966||3966||3966||3966||330
1631278730000|2021-09-10 12:58:50|3965.5|3965.5|3965.5|3965|3965.5|3965.5|3965.5|3965|61
1631278740000|2021-09-10 12:59:00|3966|3965.5|3966.5|3966|3966.5|3966|3966|3965|859
1631278750000|2021-09-10 12:59:10||3965.5||3965.5||3965.5||3965.5|2
1631278770000|2021-09-10 12:59:30||3966||3966||3966||3966|3
1631278780000|2021-09-10 12:59:40|3966|3965.5|3966.5|3965.5|3966.5|3966|3966|3965.5|590
1631278790000|2021-09-10 12:59:50|||||||||60
1631278830000|2021-09-10 13:00:30|3966||3966||3966||3966||0
1631278840000|2021-09-10 13:00:40|3966.5|3966|3966|3965.5|3966.5|3966|3966|3965.5|752
1631278850000|2021-09-10 13:00:50|3965.5|3965|3965|3964|3965.5|3965|3965|3964|1917
1631278860000|2021-09-10 13:01:00|||||||||228
1631278870000|2021-09-10 13:01:10|3964.5|3964.5|3964.5|3964|3965|3964.5|3964.5|3964|59
1631278880000|2021-09-10 13:01:20|3964|3963.5|3964.5|3963.5|3964.5|3963.5|3964|3963|1101
1631278890000|2021-09-10 13:01:30|||||||||386
1631278900000|2021-09-10 13:01:40|3965|3964|3964.5|3964|3965|3964.5|3964.5|3964|711
1631278920000|2021-09-10 13:02:00|3965||3965||3965||3964.5||713
1631278930000|2021-09-10 13:02:10||3964.5||3964||3964.5||3964|55
1631278950000|2021-09-10 13:02:30|3964.5||3964.5||3965||3964.5||0
1631278960000|2021-09-10 13:02:40|3965|3964.5|3965.5|3965|3966|3965|3965|3964.5|769
1631278970000|2021-09-10 13:02:50|||||||||111
1631278990000|2021-09-10 13:03:10|3965|3964.5|3965|3964.5|3965|3964.5|3965|3964.5|88
1631279000000|2021-09-10 13:03:20|3964.5|3964|3964.5|3963.5|3964.5|3964|3964.5|3963.5|1034
1631279010000|2021-09-10 13:03:30|||||||||127
1631279020000|2021-09-10 13:03:40||3964||3964||3964||3964|0
1631279070000|2021-09-10 13:04:30|3964|3963.5|3964.5|3963.5|3964.5|3964|3964|3963.5|1375
1631279080000|2021-09-10 13:04:40||3964||3964||3964||3964|0
1631279110000|2021-09-10 13:05:10|||||||||60
1631279130000|2021-09-10 13:05:30|||||||||148
1631279150000|2021-09-10 13:05:50|||||||||155
1631279170000|2021-09-10 13:06:10|3965|3964.5|3965|3964.5|3965|3964.5|3965|3964.5|1120
1631279180000|2021-09-10 13:06:20|3965.5|3965|3965.5|3965|3965.5|3965|3965.5|3965|466
1631279190000|2021-09-10 13:06:30|3965|3964.5|3965.5|3965|3966|3965.5|3965|3964.5|444
1631279200000|2021-09-10 13:06:40|3966|3965.5|3965.5|3965|3966|3965.5|3965.5|3965|258
1631279220000|2021-09-10 13:07:00|3965|3964.5|3964.5|3964|3965|3964.5|3964.5|3964|1504
1631279230000|2021-09-10 13:07:10|3965||3965||3965||3964.5||798
1631279250000|2021-09-10 13:07:30|3964.5||3965||3965||3964.5||37
1631279270000|2021-09-10 13:07:50|3965.5|3964.5|3966|3965|3966|3965|3965.5|3964|603
1631279310000|2021-09-10 13:08:30|3965.5|3964.5|3965|3964.5|3966|3964.5|3964.5|3964|3550
1631279320000|2021-09-10 13:08:40|3965.5|3965|3965.5|3965|3966|3965|3965.5|3965|1530
1631279370000|2021-09-10 13:09:30|||||||||36
1631279380000|2021-09-10 13:09:40|3966|3965.5|3966.5|3966|3966.5|3966|3966|3965.5|961
1631279390000|2021-09-10 13:09:50|3966|3965.5|3966|3965.5|3966|3965.5|3966|3965.5|269
1631279410000|2021-09-10 13:10:10|3965.5|3965|3965.5|3965|3965.5|3965|3965|3964.5|749
1631279420000|2021-09-10 13:10:20||3964.5||3964.5||3964.5||3964.5|171
1631279430000|2021-09-10 13:10:30|3965|3965|3965.5|3965|3965.5|3965|3965|3964.5|276
1631279440000|2021-09-10 13:10:40|3966|3965.5|3966|3965.5|3966|3965.5|3966|3965.5|0
1631279450000|2021-09-10 13:10:50|||||||||100
1631279460000|2021-09-10 13:11:00|3966.5|3966|3966.5|3966|3966.5|3966|3966.5|3966|32
1631279470000|2021-09-10 13:11:10|3967|3966.5|3967|3966.5|3967|3966.5|3967|3966.5|113
1631279480000|2021-09-10 13:11:20|3966.5|3966|3967|3966|3967|3966|3966.5|3966|501
1631279490000|2021-09-10 13:11:30||3966.5||3966||3966.5||3966|45
1631279510000|2021-09-10 13:11:50||3966.5||3966||3966.5||3966|0
1631279520000|2021-09-10 13:12:00|3967.5|3966.5|3967.5|3967|3967.5|3967|3967.5|3966.5|368
1631279530000|2021-09-10 13:12:10|3968|3967.5|3968|3967.5|3968|3967.5|3968|3967|44
1631279540000|2021-09-10 13:12:20|3967.5|3967|3968|3967|3968|3967|3967.5|3967|862
1631279550000|2021-09-10 13:12:30|3967.5|3966.5|3967|3966.5|3968|3966.5|3967|3966|1318
1631279560000|2021-09-10 13:12:40|3967.5|3967|3968|3967|3968|3967|3967.5|3966.5|0
1631279580000|2021-09-10 13:13:00|||||||||5
1631279600000|2021-09-10 13:13:20|3967.5|3966.5|3966.5|3966|3967.5|3966.5|3966.5|3966|1802
1631279610000|2021-09-10 13:13:30|3967||3967||3967||3967||0
1631279630000|2021-09-10 13:13:50||3966.5||3966||3966.5||3966|0
1631279640000|2021-09-10 13:14:00||3966.5||3966||3966.5||3966|0
1631279650000|2021-09-10 13:14:10|3967.5|3966.5|3968|3967|3968|3967|3967.5|3966.5|495
1631279670000|2021-09-10 13:14:30||3967.5||3967||3967.5||3967|52
1631279700000|2021-09-10 13:15:00|3967.5|3966.5|3966.5|3966|3968|3966.5|3966.5|3966|1076
1631279710000|2021-09-10 13:15:10|||||||||67
1631279740000|2021-09-10 13:15:40|3966|3965.5|3966|3965|3966|3965.5|3966|3965|652
1631279750000|2021-09-10 13:15:50|3966.5|3965.5|3966.5|3966|3966.5|3966|3966|3965.5|143
1631279760000|2021-09-10 13:16:00|3967|3966.5|3967.5|3967|3967.5|3967|3967|3966.5|2037
1631279770000|2021-09-10 13:16:10|3968|3967.5|3968|3967|3968|3967.5|3968|3967|2
1631279780000|2021-09-10 13:16:20||3967.5||3967.5||3967.5||3967.5|100
1631279800000|2021-09-10 13:16:40|3968.5|3968|3968.5|3968|3968.5|3968|3968.5|3968|358
1631279810000|2021-09-10 13:16:50|3968|3967.5|3968.5|3967.5|3968.5|3967.5|3968|3967.5|905
1631279820000|2021-09-10 13:17:00|3968|3968|3968|3967.5|3968.5|3968|3968|3967.5|10
1631279830000|2021-09-10 13:17:10|3968.5|3968|3968|3967.5|3968.5|3968|3968|3967.5|137
1631279840000|2021-09-10 13:17:20|3968.5||3968.5||3968.5||3968.5||492
1631279850000|2021-09-10 13:17:30|3968|3967|3967.5|3966.5|3968|3967|3967.5|3966.5|1487
1631279880000|2021-09-10 13:18:00||3967||3967||3967||3967|0
1631279890000|2021-09-10 13:18:10|3968|3967.5|3968|3967.5|3968|3967.5|3968|3967.5|285
1631279900000|2021-09-10 13:18:20|3967.5|3967|3967.5|3967|3968|3967|3967.5|3967|246
1631279920000|2021-09-10 13:18:40|3968|3967.5|3968|3967.5|3968|3967.5|3968|3967.5|617
1631279930000|2021-09-10 13:18:50|||||||||13
1631279960000|2021-09-10 13:19:20|3968.5||3968.5||3969||3968.5||561
1631279970000|2021-09-10 13:19:30|3968|3968|3968.5|3967.5|3968.5|3968|3968|3967.5|462
1631279980000|2021-09-10 13:19:40||3968||3968||3968||3968|0
1631279990000|2021-09-10 13:19:50|3968|3967.5|3968.5|3967.5|3968.5|3967.5|3968|3967|681
1631280000000|2021-09-10 13:20:00|3968|3967|3968|3967|3968.5|3967|3967.5|3967|821
1631280020000|2021-09-10 13:20:20|3967.5|3966.5|3967|3966.5|3968|3966.5|3967|3966.5|1131
1631280030000|2021-09-10 13:20:30|||||||||1
1631280040000|2021-09-10 13:20:40|3967.5|3967|3967.5|3966.5|3967.5|3967|3967.5|3966.5|140
1631280050000|2021-09-10 13:20:50|3967||3967.5||3967.5||3967||132
1631280060000|2021-09-10 13:21:00|3967||3967.5||3967.5||3967||56
1631280100000|2021-09-10 13:21:40|3967|3967|3966.5|3966|3967.5|3967|3966.5|3966|570
1631280110000|2021-09-10 13:21:50||3965.5||3965.5||3965.5||3965.5|97
1631280120000|2021-09-10 13:22:00|||||||||48
1631280160000|2021-09-10 13:22:40|3966|3966|3966|3965.5|3966|3966|3966|3965.5|959
1631280170000|2021-09-10 13:22:50|3965.5|3965|3965.5|3965|3965.5|3965|3965.5|3965|165
1631280180000|2021-09-10 13:23:00|||||||||148
1631280190000|2021-09-10 13:23:10|3965|3964.5|3965.5|3964|3965.5|3964.5|3965|3964|1844
1631280200000|2021-09-10 13:23:20|3966|3964.5|3966|3965|3966|3965|3966|3964.5|365
1631280210000|2021-09-10 13:23:30|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|232
1631280220000|2021-09-10 13:23:40|3967|3966|3967|3966|3967|3966|3967|3966|378
1631280250000|2021-09-10 13:24:10|3966.5|3965.5|3966.5|3966|3966.5|3966|3966|3965.5|1099
1631280260000|2021-09-10 13:24:20|||||||||97
1631280270000|2021-09-10 13:24:30|3966|3965.5|3966|3965.5|3966|3965.5|3966|3965.5|166
1631280300000|2021-09-10 13:25:00|3965.5|3965|3965.5|3965|3966|3965.5|3965.5|3965|1812
1631280350000|2021-09-10 13:25:50|3965|3964.5|3965|3964.5|3965.5|3964.5|3964.5|3964|2192
1631280360000|2021-09-10 13:26:00|3964.5|3964|3965|3964.5|3965|3964.5|3964.5|3964|1135
1631280390000|2021-09-10 13:26:30|||||||||92
1631280400000|2021-09-10 13:26:40|||||||||64
1631280410000|2021-09-10 13:26:50|||||||||554
1631280420000|2021-09-10 13:27:00|||||||||267
1631280430000|2021-09-10 13:27:10|3965.5|3965|3965.5|3965|3965.5|3965|3965|3964.5|684
1631280440000|2021-09-10 13:27:20|3965|3964.5|3964|3963|3965|3964.5|3964|3963|3839
1631280470000|2021-09-10 13:27:50|3964.5|3963.5|3964|3963.5|3964.5|3964|3964|3963.5|374
1631280480000|2021-09-10 13:28:00|3963.5|3963|3963.5|3963|3964|3963.5|3963.5|3963|666
1631280490000|2021-09-10 13:28:10|3963|3962.5|3963.5|3963|3963.5|3963|3963|3962.5|232
1631280520000|2021-09-10 13:28:40|3964|3963.5|3964|3963.5|3964|3963.5|3964|3963.5|309
1631280530000|2021-09-10 13:28:50|3963.5|3963|3963|3962.5|3963.5|3963|3963|3962.5|3033
1631280540000|2021-09-10 13:29:00|3963.5|3963|3963.5|3962.5|3963.5|3963|3963.5|3962.5|65
1631280550000|2021-09-10 13:29:10||3963||3963||3963||3963|1
1631280560000|2021-09-10 13:29:20|3963|3962.5|3962.5|3961.5|3963|3962.5|3962.5|3961.5|882
1631280570000|2021-09-10 13:29:30|||||||||3
1631280590000|2021-09-10 13:29:50|3963|3962|3961.5|3960.5|3963|3962.5|3961|3960.5|10788
1631280600000|2021-09-10 13:30:00|3962|3961|3961|3960.5|3962|3961|3960.5|3960|2999
1631280610000|2021-09-10 13:30:10|3961.5|3961|3961.5|3961|3961.5|3961|3961.5|3961|1558
1631280620000|2021-09-10 13:30:20|3961|3960.5|3960.5|3960|3961.5|3960.5|3960.5|3960|894
1631280630000|2021-09-10 13:30:30|3960|3959.5|3959.5|3959|3960|3959.5|3959.5|3959|639
1631280640000|2021-09-10 13:30:40|3960|3959.5|3960.5|3959.5|3960.5|3959.5|3960|3959|1291
1631280650000|2021-09-10 13:30:50|3961|3960|3961.5|3961|3961.5|3961|3961|3960|5353
1631280660000|2021-09-10 13:31:00|3961|3960.5|3961.5|3960|3961.5|3960.5|3960.5|3960|2943
1631280670000|2021-09-10 13:31:10||3960.5||3960||3960.5||3960|15
1631280680000|2021-09-10 13:31:20|3961|3959.5|3959.5|3958.5|3961|3960|3959|3958|3678
1631280690000|2021-09-10 13:31:30|3959|3959|3961|3960|3961|3960|3959|3958.5|1121
1631280700000|2021-09-10 13:31:40||3960.5||3960.5||3960.5||3960.5|83
1631280710000|2021-09-10 13:31:50|3961.5|3961|3961.5|3961|3962|3961|3961.5|3961|641
1631280720000|2021-09-10 13:32:00|3962|3961.5|3963|3962|3963|3962|3962|3961|1133
1631280730000|2021-09-10 13:32:10|3962.5||3963||3963||3962.5||4
1631280750000|2021-09-10 13:32:30||3962.5||3962.5||3962.5||3962.5|0
1631280760000|2021-09-10 13:32:40|3962.5|3962|3962.5|3961.5|3962.5|3962|3962|3961.5|2995
1631280770000|2021-09-10 13:32:50||3962||3962||3962||3962|144
1631280790000|2021-09-10 13:33:10|3962|3961.5|3962.5|3961.5|3962.5|3962|3962|3961.5|1799
1631280800000|2021-09-10 13:33:20|3962|3962|3963|3962.5|3963|3962.5|3962|3962|164
1631280810000|2021-09-10 13:33:30|3962.5|3962|3963|3962|3963|3962.5|3962.5|3962|524
1631280820000|2021-09-10 13:33:40|3963.5|3962.5|3964.5|3963.5|3964.5|3964|3963.5|3962|807
1631280830000|2021-09-10 13:33:50|||||||||132
1631280840000|2021-09-10 13:34:00|3964|3963|3963|3962|3964.5|3963|3962.5|3961.5|4051
1631280850000|2021-09-10 13:34:10|3962.5|3961.5|3962.5|3961.5|3962.5|3961.5|3962|3961.5|369
1631280860000|2021-09-10 13:34:20|3962|3962|3962|3961|3962|3962|3961.5|3961|2291
1631280870000|2021-09-10 13:34:30|3962.5|3961.5|3963|3962|3963|3962|3962.5|3961|1384
1631280880000|2021-09-10 13:34:40|3963.5|3962.5|3963.5|3963|3964|3963|3963|3962.5|239
1631280890000|2021-09-10 13:34:50|3963|3962.5|3962.5|3962|3963|3962.5|3962.5|3961.5|705
1631280900000|2021-09-10 13:35:00|3963|3962.5|3963|3962|3963.5|3962.5|3963|3962|858
1631280910000|2021-09-10 13:35:10|3962.5|3961.5|3962|3961|3963|3961.5|3962|3961|1451
1631280920000|2021-09-10 13:35:20|3961.5|3961.5|3962|3961|3962|3961.5|3961.5|3961|1027
1631280940000|2021-09-10 13:35:40|3961.5|3960.5|3960|3959|3962|3960.5|3960|3959|5077
1631280950000|2021-09-10 13:35:50|3960.5|3959.5|3960.5|3960|3960.5|3960|3960.5|3959|477
1631280960000|2021-09-10 13:36:00|3961|3959.5|3962|3960.5|3962|3960.5|3961|3959.5|389
1631280970000|2021-09-10 13:36:10|3961.5||3962||3962||3961.5||0
1631280980000|2021-09-10 13:36:20|3961.5||3961.5||3961.5||3961.5||0
1631280990000|2021-09-10 13:36:30|3962|3961|3960.5|3959.5|3962|3961|3960.5|3959.5|1010
1631281000000|2021-09-10 13:36:40|3960|3960|3960.5|3959.5|3960.5|3960|3960|3959.5|838
1631281010000|2021-09-10 13:36:50|3960|3959|3959.5|3958|3960.5|3959|3958.5|3958|3581
1631281020000|2021-09-10 13:37:00|3959|3958.5|3959|3958|3959|3958.5|3958.5|3957.5|874
1631281030000|2021-09-10 13:37:10|3959.5|3958.5|3960.5|3959.5|3960.5|3959.5|3959.5|3958.5|3261
1631281040000|2021-09-10 13:37:20||3959||3959||3959||3959|0
1631281050000|2021-09-10 13:37:30|3960|3959.5|3960.5|3959.5|3960.5|3959.5|3960|3959|123
1631281060000|2021-09-10 13:37:40|3960|3959|3960|3959|3960.5|3959|3960|3959|497
1631281070000|2021-09-10 13:37:50|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|1103
1631281080000|2021-09-10 13:38:00|3959|3959|3959.5|3958|3959.5|3959|3959|3958|722
1631281090000|2021-09-10 13:38:10|3959|3957.5|3958|3957|3959|3957.5|3958|3957|1074
1631281100000|2021-09-10 13:38:20||3957.5||3957.5||3957.5||3957.5|75
1631281110000|2021-09-10 13:38:30|3957.5|3957|3958|3957.5|3959|3958|3957.5|3957|1267
1631281120000|2021-09-10 13:38:40|3958.5|3958|3959.5|3958.5|3959.5|3959|3958.5|3957.5|1532
1631281140000|2021-09-10 13:39:00||3959||3959||3959||3959|0
1631281150000|2021-09-10 13:39:10|3960|3959.5|3960.5|3959.5|3960.5|3960|3960|3959.5|675
1631281160000|2021-09-10 13:39:20|3960|3959|3959.5|3959|3960|3959.5|3958.5|3958|3324
1631281170000|2021-09-10 13:39:30|3959|3958.5|3958.5|3957.5|3959|3958.5|3958.5|3957.5|1592
1631281180000|2021-09-10 13:39:40|3958|3957|3957.5|3956.5|3958|3957.5|3957.5|3956.5|1109
1631281190000|2021-09-10 13:39:50|3957|3956|3958|3956.5|3958|3956.5|3956|3955|1816
1631281200000|2021-09-10 13:40:00|3957.5|3957|3958|3956.5|3958|3957|3957|3956|567
1631281210000|2021-09-10 13:40:10||3957||3957.5||3957.5||3957|2096
1631281220000|2021-09-10 13:40:20|3957.5|3957|3957|3956|3957.5|3957|3957|3956|2347
1631281230000|2021-09-10 13:40:30||3956.5||3955.5||3956.5||3955.5|1
1631281240000|2021-09-10 13:40:40|3957.5|3956|3957.5|3957|3957.5|3957|3957.5|3956|1989
1631281250000|2021-09-10 13:40:50||3956.5||3956.5||3956.5||3956.5|508
1631281260000|2021-09-10 13:41:00||3957||3957||3957||3957|384
1631281270000|2021-09-10 13:41:10||3956.5||3956.5||3956.5||3956.5|76
1631281280000|2021-09-10 13:41:20||3957||3956.5||3957||3956.5|160
1631281290000|2021-09-10 13:41:30||3957||3956.5||3957||3956.5|273
1631281300000|2021-09-10 13:41:40||3957||3956.5||3957||3956.5|40
1631281310000|2021-09-10 13:41:50|||||||||432
1631281320000|2021-09-10 13:42:00|3957|3956|3956.5|3956|3957.5|3956|3956|3955|6959
1631281330000|2021-09-10 13:42:10|3956|3955.5|3956.5|3956|3956.5|3956|3956|3955.5|89
1631281340000|2021-09-10 13:42:20|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|125
1631281350000|2021-09-10 13:42:30|3956.5|3956|3956.5|3955.5|3956.5|3956|3956.5|3955.5|655
1631281360000|2021-09-10 13:42:40||3956||3956||3956||3955.5|502
1631281370000|2021-09-10 13:42:50|3957|3956.5|3957.5|3956|3957.5|3956.5|3957|3956|4231
1631281380000|2021-09-10 13:43:00|3957|3956.5|3956.5|3955|3957.5|3957|3955.5|3955|1475
1631281400000|2021-09-10 13:43:20||3955.5||3955.5||3955.5||3955|0
1631281410000|2021-09-10 13:43:30||3955||3955.5||3955.5||3955|0
1631281420000|2021-09-10 13:43:40|3956|3956|3957|3956.5|3957.5|3957|3956|3956|2073
1631281430000|2021-09-10 13:43:50|3956.5|3956|3957|3956|3957|3956|3956.5|3956|361
1631281440000|2021-09-10 13:44:00|3956.5|3955.5|3956.5|3955|3956.5|3956|3956|3955|3516
1631281450000|2021-09-10 13:44:10|3956|3956|3957|3956|3957|3956|3956|3955.5|992
1631281460000|2021-09-10 13:44:20|3956.5|3956.5|3956|3955.5|3956.5|3956.5|3956|3955|1728
1631281480000|2021-09-10 13:44:40|3956.5|3956|3957.5|3956.5|3958|3957|3956.5|3955.5|4467
1631281490000|2021-09-10 13:44:50|3957|3956|3957|3956|3957|3956.5|3957|3956|345
1631281500000|2021-09-10 13:45:00|3956.5|3956.5|3956|3955|3956.5|3956.5|3956|3955|3362
1631281520000|2021-09-10 13:45:20|3955.5||3956||3956||3955.5||0
1631281530000|2021-09-10 13:45:30|3955.5|3955.5|3956|3955|3956|3955.5|3955|3954.5|11470
1631281540000|2021-09-10 13:45:40||3955.5||3955||3955.5||3955|98
1631281550000|2021-09-10 13:45:50|3955.5|3954.5|3956|3955|3956|3955.5|3955|3954.5|4445
1631281560000|2021-09-10 13:46:00||3955.5||3955||3955.5||3955|767
1631281570000|2021-09-10 13:46:10|3956.5|3955.5|3957.5|3956.5|3958|3957|3956.5|3955|3148
1631281580000|2021-09-10 13:46:20||3957||3956.5||3957||3956.5|13
1631281590000|2021-09-10 13:46:30|3957|3957|3957.5|3957|3957.5|3957|3957|3956.5|236
1631281600000|2021-09-10 13:46:40|3958|3957.5|3958|3957.5|3958.5|3957.5|3958|3957.5|4502
1631281610000|2021-09-10 13:46:50|3957.5|3957|3958|3957|3958|3957|3957.5|3957|353
1631281620000|2021-09-10 13:47:00|3958.5|3957.5|3958.5|3957.5|3958.5|3958|3958.5|3957.5|903
1631281630000|2021-09-10 13:47:10|3959|3957|3958|3957|3959|3957.5|3957|3956.5|3044
1631281640000|2021-09-10 13:47:20|3958.5|3957.5|3959|3958|3959|3958|3958.5|3957.5|139
1631281650000|2021-09-10 13:47:30|3958.5|3957.5|3958.5|3957.5|3958.5|3958|3958|3957|1020
1631281660000|2021-09-10 13:47:40|3958|3957|3958|3957|3958|3957.5|3958|3957|41
1631281670000|2021-09-10 13:47:50|3958.5|3957.5|3959|3957.5|3959|3958|3958.5|3957.5|92
1631281680000|2021-09-10 13:48:00|3958.5|3958|3958|3957|3958.5|3958|3957.5|3957|3176
1631281690000|2021-09-10 13:48:10|3957.5|3957.5|3957|3956.5|3957.5|3957.5|3956.5|3956|7395
1631281700000|2021-09-10 13:48:20|3956.5|3956|3956.5|3956|3956.5|3956|3956.5|3956|424
1631281710000|2021-09-10 13:48:30|3956|3955.5|3956|3955|3956|3955.5|3956|3955|799
1631281720000|2021-09-10 13:48:40||3955.5||3955.5||3955.5||3955.5|56
1631281740000|2021-09-10 13:49:00|3956.5|3956|3956|3955.5|3956.5|3956|3956|3955.5|731
1631281750000|2021-09-10 13:49:10|3956.5|3956|3956.5|3956|3956.5|3956|3956|3955.5|1618
1631281760000|2021-09-10 13:49:20|3957|3956.5|3957.5|3956.5|3957.5|3957|3956.5|3956|1370
1631281770000|2021-09-10 13:49:30||3957||3956.5||3957||3956.5|332
1631281790000|2021-09-10 13:49:50|3957|3956|3957.5|3957|3957.5|3957|3956.5|3956|5428
1631281800000|2021-09-10 13:50:00|3957|3956.5|3957.5|3956.5|3957.5|3957|3957|3956.5|678
1631281810000|2021-09-10 13:50:10|3958|3957|3957|3956.5|3958|3957.5|3957|3956.5|1475
1631281820000|2021-09-10 13:50:20|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|808
1631281830000|2021-09-10 13:50:30|3958.5|3958|3958.5|3957.5|3958.5|3958|3958.5|3957.5|220
1631281840000|2021-09-10 13:50:40|3958|3958|3958|3957.5|3958.5|3958|3958|3957.5|1320
1631281850000|2021-09-10 13:50:50|3958.5|3958|3958.5|3957.5|3958.5|3958|3958|3957.5|794
1631281860000|2021-09-10 13:51:00||3958||3958||3958||3958|101
1631281870000|2021-09-10 13:51:10|3959|3958.5|3959|3958|3959.5|3958.5|3958.5|3958|2930
1631281880000|2021-09-10 13:51:20||3958.5||3958||3958.5||3958|0
1631281890000|2021-09-10 13:51:30|3958.5|3958.5|3959|3958.5|3959|3958.5|3958.5|3958|315
1631281900000|2021-09-10 13:51:40|3958.5|3958|3958|3957.5|3959|3958|3958|3957|2690
1631281910000|2021-09-10 13:51:50|3957.5|3957|3958|3957|3958|3957.5|3957.5|3957|518
1631281930000|2021-09-10 13:52:10|3958.5|3957.5|3958.5|3957.5|3958.5|3958|3958.5|3957.5|369
1631281940000|2021-09-10 13:52:20|3958|3957|3957.5|3957|3958|3957.5|3957.5|3957|1717
1631281950000|2021-09-10 13:52:30|3958|3956.5|3957.5|3957|3958|3957|3957|3956.5|1168
1631281960000|2021-09-10 13:52:40|||||||||25
1631281970000|2021-09-10 13:52:50|||||||||330
1631281980000|2021-09-10 13:53:00|3957|3956.5|3956.5|3956|3957.5|3957|3956.5|3956|984
1631282000000|2021-09-10 13:53:20|3957|3956.5|3956.5|3956|3957|3956.5|3956.5|3956|524
1631282010000|2021-09-10 13:53:30|||||||||93
1631282020000|2021-09-10 13:53:40|3956|3955.5|3956.5|3956|3956.5|3956|3956|3955.5|1120
1631282030000|2021-09-10 13:53:50|||||||||25
1631282040000|2021-09-10 13:54:00||3955.5||3956||3956||3955.5|237
1631282050000|2021-09-10 13:54:10|3957|3956.5|3958.5|3957|3958.5|3957.5|3957|3956.5|2082
1631282060000|2021-09-10 13:54:20||3957.5||3957.5||3957.5||3957.5|25
1631282070000|2021-09-10 13:54:30||3958||3958||3958||3958|0
1631282080000|2021-09-10 13:54:40|3958|3957.5|3958|3957|3958.5|3957.5|3957.5|3957|1905
1631282090000|2021-09-10 13:54:50|3958.5||3958||3958.5||3958||0
1631282100000|2021-09-10 13:55:00|||||||||64
1631282110000|2021-09-10 13:55:10|3958.5|3957.5|3958.5|3957.5|3958.5|3958|3958.5|3957.5|690
1631282130000|2021-09-10 13:55:30|3958|3958|3958|3957.5|3958.5|3958|3958|3957.5|909
1631282140000|2021-09-10 13:55:40|3958.5|3958|3958.5|3958|3958.5|3958|3958.5|3957.5|244
1631282160000|2021-09-10 13:56:00||3957.5||3957.5||3957.5||3957.5|912
1631282190000|2021-09-10 13:56:30|3959|3958|3959|3958|3959|3958.5|3959|3957.5|2042
1631282200000|2021-09-10 13:56:40||3958.5||3958||3958.5||3958|200
1631282210000|2021-09-10 13:56:50|3958.5|3958.5|3958.5|3958|3959|3958.5|3958.5|3958|1022
1631282220000|2021-09-10 13:57:00|3958|3957.5|3957.5|3957|3958.5|3957.5|3957.5|3957|1745
1631282230000|2021-09-10 13:57:10|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|846
1631282240000|2021-09-10 13:57:20|3957.5|3956|3957|3956|3957.5|3956|3957|3956|459
1631282250000|2021-09-10 13:57:30||3956.5||3956.5||3956.5||3956.5|0
1631282260000|2021-09-10 13:57:40|3957.5|3957|3958|3957|3958.5|3957.5|3957.5|3957|807
1631282270000|2021-09-10 13:57:50|||||||||121
1631282280000|2021-09-10 13:58:00||3957.5||3957.5||3957.5||3957.5|1
1631282290000|2021-09-10 13:58:10||3957||3957||3957||3957|171
1631282300000|2021-09-10 13:58:20|3957.5|3956.5|3958|3957|3958|3957|3957.5|3956.5|2870
1631282320000|2021-09-10 13:58:40|3958.5|3957.5|3958|3957.5|3958.5|3958|3958|3957|1601
1631282330000|2021-09-10 13:58:50|||||||||346
1631282340000|2021-09-10 13:59:00|3958.5|3957|3958|3957.5|3958.5|3957.5|3958|3957|309
1631282350000|2021-09-10 13:59:10|3958.5|3958|3959|3958|3959|3958|3958.5|3958|1
1631282360000|2021-09-10 13:59:20||3958.5||3958||3958.5||3958|1045
1631282370000|2021-09-10 13:59:30||3958.5||3958.5||3958.5||3958.5|159
1631282380000|2021-09-10 13:59:40|||||||||105
1631282390000|2021-09-10 13:59:50||3958||3958||3958||3958|295
1631282400000|2021-09-10 14:00:00|3958.5|3957.5|3958|3957|3959|3958|3957.5|3957|4017
1631282410000|2021-09-10 14:00:10||3957.5||3957||3957.5||3957|35
1631282430000|2021-09-10 14:00:30|3957.5|3957.5|3958|3957|3958|3957.5|3957.5|3957|2860
1631282450000|2021-09-10 14:00:50|3957.5|3957.5|3958|3957.5|3958|3957.5|3957.5|3957|150
1631282460000|2021-09-10 14:01:00|3958.5|3958|3959|3958|3959|3958|3958.5|3958|701
1631282470000|2021-09-10 14:01:10||3958.5||3958.5||3958.5||3958.5|0
1631282480000|2021-09-10 14:01:20|3958.5|3958|3959|3958|3959|3958|3958.5|3958|2
1631282490000|2021-09-10 14:01:30||3958.5||3958.5||3958.5||3958|2087
1631282500000|2021-09-10 14:01:40|||||||||915
1631282510000|2021-09-10 14:01:50|3959.5|3959|3959.5|3958.5|3959.5|3959|3959|3958.5|435
1631282520000|2021-09-10 14:02:00|3960|3959|3959.5|3958.5|3960|3959.5|3959.5|3958.5|2817
1631282530000|2021-09-10 14:02:10|3959|3958|3959|3958|3959.5|3958.5|3958.5|3957.5|2394
1631282550000|2021-09-10 14:02:30|3958.5|3957.5|3957.5|3956.5|3958.5|3957.5|3957.5|3956.5|80
1631282560000|2021-09-10 14:02:40|3957|3956|3955.5|3955|3957.5|3956.5|3955.5|3954.5|3827
1631282570000|2021-09-10 14:02:50|3956|3955.5|3955.5|3955|3956|3955.5|3955.5|3954.5|441
1631282580000|2021-09-10 14:03:00|3955|3954.5|3955.5|3954.5|3956|3955|3955|3954|1832
1631282590000|2021-09-10 14:03:10|3956|3955|3956|3955|3956|3955|3956|3955|0
1631282600000|2021-09-10 14:03:20|3955.5|3954.5|3955.5|3954.5|3955.5|3954.5|3955.5|3954.5|63
1631282620000|2021-09-10 14:03:40|3956|3955|3956|3955|3956|3955.5|3956|3955|574
1631282630000|2021-09-10 14:03:50|3955.5|3954.5|3956|3955|3956|3955|3955.5|3954.5|73
1631282640000|2021-09-10 14:04:00||3955.5||3955.5||3955.5||3955.5|0
1631282650000|2021-09-10 14:04:10|3955.5|3955|3956|3955|3956|3955|3955.5|3955|1106
1631282680000|2021-09-10 14:04:40|3956.5|3955.5|3956.5|3955.5|3956.5|3956|3956.5|3955|2750
1631282690000|2021-09-10 14:04:50||3956||3956||3956||3955.5|574
1631282700000|2021-09-10 14:05:00|3957|3956.5|3957|3956|3957|3956.5|3956.5|3956|663
1631282710000|2021-09-10 14:05:10|3957.5|3956.5|3958|3957.5|3958|3957.5|3957.5|3956|445
1631282720000|2021-09-10 14:05:20|3958.5|3958|3958.5|3958|3959|3958|3958.5|3958|297
1631282730000|2021-09-10 14:05:30|3959||3958.5||3959||3958.5||780
1631282740000|2021-09-10 14:05:40|3959|3958.5|3959|3958.5|3959.5|3958.5|3958.5|3958|1230
1631282750000|2021-09-10 14:05:50|3959.5|3959|3960|3959|3960|3959.5|3959.5|3959|756
1631282770000|2021-09-10 14:06:10|3959.5|3958.5|3959.5|3958.5|3959.5|3959|3959.5|3958.5|2588
1631282780000|2021-09-10 14:06:20|3960|3959|3960.5|3959.5|3961|3960.5|3960|3958|14630
1631282790000|2021-09-10 14:06:30|3960|3960|3960.5|3959.5|3960.5|3960|3960|3959.5|127
1631282800000|2021-09-10 14:06:40|3960|3959|3960.5|3959.5|3960.5|3960|3959.5|3959|2276
1631282810000|2021-09-10 14:06:50|3960|3959|3959.5|3958.5|3960|3959|3959|3958|3194
1631282820000|2021-09-10 14:07:00|3960|3959|3960.5|3959.5|3960.5|3959.5|3960|3959|98
1631282830000|2021-09-10 14:07:10|3960|3959|3960.5|3959.5|3960.5|3959.5|3960|3959|515
1631282840000|2021-09-10 14:07:20|3960|3959|3960.5|3959.5|3960.5|3959.5|3960|3959|0
1631282850000|2021-09-10 14:07:30||3959||3959.5||3959.5||3959|0
1631282860000|2021-09-10 14:07:40||3960||3960||3960||3960|0
1631282880000|2021-09-10 14:08:00|3961|3960.5|3960.5|3960|3961.5|3960.5|3960|3959.5|708
1631282890000|2021-09-10 14:08:10|3960|3959.5|3960.5|3959.5|3960.5|3959.5|3960|3959|1748
1631282900000|2021-09-10 14:08:20|3960|3959|3960.5|3959.5|3960.5|3959.5|3960|3959|191
1631282910000|2021-09-10 14:08:30|3960|3959|3960.5|3959.5|3960.5|3960|3960|3959|1199
1631282920000|2021-09-10 14:08:40|3961|3960|3962.5|3961.5|3962.5|3961.5|3961|3960|882
1631282930000|2021-09-10 14:08:50|3962|3962|3962|3961|3962|3962|3961.5|3961|53
1631282940000|2021-09-10 14:09:00|3961.5|3960.5|3961.5|3960|3961.5|3960.5|3961|3960|1173
1631282970000|2021-09-10 14:09:30||3960.5||3960.5||3960.5||3960.5|0
1631282980000|2021-09-10 14:09:40|3961||3961||3961||3961||4
1631282990000|2021-09-10 14:09:50|3960.5|3960|3961|3960|3961|3960.5|3960.5|3960|2035
1631283000000|2021-09-10 14:10:00|3960.5||3960.5||3960.5||3960.5||1914
1631283010000|2021-09-10 14:10:10|3960|3959.5|3960|3959|3960.5|3960|3959.5|3959|529
1631283020000|2021-09-10 14:10:20|3960.5|3959.5|3961.5|3961|3961.5|3961|3960|3959|996
1631283040000|2021-09-10 14:10:40|3962|3961.5|3961|3960.5|3962|3961.5|3961|3960|8796
1631283050000|2021-09-10 14:10:50|3960.5|3960|3960.5|3959.5|3961|3960|3960|3959.5|893
1631283060000|2021-09-10 14:11:00||3959||3959||3959.5||3959|0
1631283070000|2021-09-10 14:11:10|3960|3958.5|3959.5|3958.5|3960|3958.5|3959.5|3958|591
1631283080000|2021-09-10 14:11:20|3959|3958|3959|3958|3959|3958|3959|3958|0
1631283090000|2021-09-10 14:11:30|3959.5|3958.5|3960.5|3959.5|3960.5|3959.5|3959.5|3958.5|602
1631283100000|2021-09-10 14:11:40|3961|3960|3961|3960|3961|3960.5|3961|3960|290
1631283110000|2021-09-10 14:11:50|3960.5|3959.5|3961|3959.5|3961|3960|3960.5|3959.5|19
1631283120000|2021-09-10 14:12:00|3960.5|3959|3960|3959.5|3960.5|3959.5|3960|3959|528
1631283130000|2021-09-10 14:12:10|3960.5|3960|3960.5|3960|3961|3960|3960.5|3960|6
1631283140000|2021-09-10 14:12:20|3960|3959.5|3960|3959.5|3960.5|3959.5|3959.5|3959|1623
1631283150000|2021-09-10 14:12:30|3959.5|3959|3959.5|3958.5|3960|3959|3959.5|3958.5|1304
1631283160000|2021-09-10 14:12:40|3959|3958|3959|3958|3959.5|3958|3959|3958|273
1631283180000|2021-09-10 14:13:00|3958.5|3957.5|3958|3957|3958.5|3957.5|3958|3957|1056
1631283200000|2021-09-10 14:13:20|3957.5|3956.5|3958|3957|3958|3957|3956.5|3956|763
1631283210000|2021-09-10 14:13:30|3957.5|3956.5|3958|3957.5|3958|3957.5|3957.5|3956.5|45
1631283220000|2021-09-10 14:13:40|3958.5|3958|3959|3958|3959|3958.5|3958.5|3958|396
1631283230000|2021-09-10 14:13:50|3958.5|3957.5|3958.5|3957.5|3958.5|3957.5|3958|3957.5|297
1631283240000|2021-09-10 14:14:00|3958|3957|3957.5|3956.5|3958|3957.5|3957.5|3956.5|2036
1631283260000|2021-09-10 14:14:20||3956||3956||3956||3956|520
1631283270000|2021-09-10 14:14:30|3958|3956.5|3958|3957.5|3958|3957.5|3958|3956.5|177
1631283280000|2021-09-10 14:14:40||3957||3957.5||3957.5||3957|52
1631283290000|2021-09-10 14:14:50|3958.5|3957|3958.5|3957.5|3958.5|3957.5|3958.5|3957|309
1631283300000|2021-09-10 14:15:00|3958|3957|3958|3957.5|3958.5|3958|3957.5|3957|220
1631283310000|2021-09-10 14:15:10|3958.5|3958|3956.5|3955.5|3958.5|3958|3956.5|3955.5|2144
1631283320000|2021-09-10 14:15:20|3957|3956|3957|3956|3957|3956.5|3957|3955.5|69
1631283330000|2021-09-10 14:15:30|3957.5|3956.5|3958|3957|3958|3957|3957.5|3956.5|34
1631283340000|2021-09-10 14:15:40||3957.5||3957.5||3957.5||3957.5|125
1631283350000|2021-09-10 14:15:50||3957||3957.5||3957.5||3957|598
1631283360000|2021-09-10 14:16:00|3957.5|3957|3958.5|3958|3958.5|3958|3957.5|3957|322
1631283380000|2021-09-10 14:16:20|3959|3958.5|3959|3958|3959|3958.5|3959|3958|235
1631283390000|2021-09-10 14:16:30|3958.5|3958.5|3958.5|3958|3959|3958.5|3958.5|3958|177
1631283400000|2021-09-10 14:16:40|3958|3957.5|3958.5|3957.5|3958.5|3958|3958|3957|1144
1631283410000|2021-09-10 14:16:50|3958||3958||3958||3958||0
1631283420000|2021-09-10 14:17:00|3958.5|3957|3958.5|3957.5|3958.5|3958|3958.5|3957|309
1631283430000|2021-09-10 14:17:10|3959|3958|3959.5|3959|3959.5|3959|3959|3958|662
1631283440000|2021-09-10 14:17:20|3960||3959.5||3960||3959.5||432
1631283450000|2021-09-10 14:17:30|3960|3959.5|3960|3959|3960|3959.5|3960|3959|336
1631283460000|2021-09-10 14:17:40|3959.5|3959.5|3959.5|3958.5|3959.5|3959.5|3959.5|3958.5|1542
1631283470000|2021-09-10 14:17:50|3959|3959|3959|3958.5|3959|3959|3959|3958.5|0
1631283480000|2021-09-10 14:18:00|3959.5|3959|3959|3958|3959.5|3959|3959|3958|1728
1631283490000|2021-09-10 14:18:10|3958.5|3958.5|3958.5|3958|3959.5|3959|3958.5|3958|2481
1631283500000|2021-09-10 14:18:20|3959|3958.5|3959|3958.5|3959|3958.5|3959|3958.5|111
1631283510000|2021-09-10 14:18:30|3959.5|3958|3959.5|3958.5|3960|3959|3959.5|3958|402
1631283520000|2021-09-10 14:18:40|3959|3958|3959|3958|3959|3958.5|3959|3958|192183
1631283540000|2021-09-10 14:19:00|3958.5|3957.5|3957|3956|3958.5|3958|3957|3956|3624
1631283550000|2021-09-10 14:19:10|3956.5|3956.5|3956.5|3955.5|3956.5|3956.5|3956.5|3955|1445
1631283560000|2021-09-10 14:19:20|3956|3956|3956|3955|3956.5|3956|3956|3955|832
1631283570000|2021-09-10 14:19:30|3955.5|3954.5|3955|3954.5|3955.5|3955|3955|3954.5|975
1631283580000|2021-09-10 14:19:40|||||||||100
1631283590000|2021-09-10 14:19:50|3954.5|3954|3954.5|3953.5|3954.5|3954|3954.5|3953.5|1371
1631283600000|2021-09-10 14:20:00|3955|3954|3954.5|3953.5|3955|3954|3954.5|3953.5|1338
1631283610000|2021-09-10 14:20:10|3955|3954|3955.5|3954.5|3955.5|3954.5|3955|3954|189
1631283620000|2021-09-10 14:20:20||3955||3954.5||3955||3954.5|0
1631283630000|2021-09-10 14:20:30|3955|3955|3955|3954.5|3955|3955|3955|3954.5|424
1631283650000|2021-09-10 14:20:50|3954.5|3954|3954.5|3954|3955|3954|3954.5|3954|1609
1631283660000|2021-09-10 14:21:00|3955|3954.5|3955.5|3955|3955.5|3955|3955|3954.5|1281
1631283670000|2021-09-10 14:21:10||3954.5||3954||3954.5||3954|77
1631283680000|2021-09-10 14:21:20|||||||||37
1631283690000|2021-09-10 14:21:30||3954.5||3954.5||3954.5||3954.5|14
1631283700000|2021-09-10 14:21:40|3955|3955|3955|3954.5|3955|3955|3955|3954.5|343
1631283710000|2021-09-10 14:21:50|3955.5|3955|3956|3955.5|3956|3955.5|3955.5|3955|1409
1631283720000|2021-09-10 14:22:00|3955.5|3955|3956|3955|3956|3955|3955.5|3955|779
1631283740000|2021-09-10 14:22:20|3955.5|3954.5|3955.5|3954.5|3955.5|3954.5|3955.5|3954.5|1380
1631283750000|2021-09-10 14:22:30||3955||3955||3955||3954.5|0
1631283760000|2021-09-10 14:22:40|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|491
1631283770000|2021-09-10 14:22:50||3955||3955||3955||3955|0
1631283780000|2021-09-10 14:23:00|3955.5|3954.5|3953.5|3952.5|3956|3955|3953.5|3952.5|5232
1631283790000|2021-09-10 14:23:10|3953|3952|3953|3952|3953|3952.5|3953|3952|1132
1631283800000|2021-09-10 14:23:20||3952.5||3952||3952.5||3952|319
1631283810000|2021-09-10 14:23:30|3952.5|3952.5|3953|3952|3953|3952.5|3952.5|3952|2013
1631283820000|2021-09-10 14:23:40||3952.5||3952.5||3952.5||3952.5|0
1631283830000|2021-09-10 14:23:50|3953.5|3953|3953.5|3953|3953.5|3953|3953.5|3953|1843
1631283840000|2021-09-10 14:24:00|3954|3953.5|3954|3953|3954|3953.5|3954|3953|1588
1631283850000|2021-09-10 14:24:10||3953.5||3953||3953.5||3953|101
1631283860000|2021-09-10 14:24:20|3953.5||3954||3954||3953.5||0
1631283870000|2021-09-10 14:24:30|3953.5|3952.5|3953|3952|3953.5|3953|3953|3952|3299
1631283880000|2021-09-10 14:24:40|3953.5|3952.5|3954|3953|3954|3953.5|3953.5|3952|2353
1631283890000|2021-09-10 14:24:50|3953.5|3953.5|3953.5|3953|3953.5|3953.5|3953|3952.5|151
1631283900000|2021-09-10 14:25:00|3954|3952.5|3953|3952|3954|3952.5|3953|3952|1633
1631283910000|2021-09-10 14:25:10|3952.5||3952.5||3952.5||3952.5||1571
1631283920000|2021-09-10 14:25:20|3952|3951.5|3952|3951|3952.5|3951.5|3952|3951|1264
1631283930000|2021-09-10 14:25:30|3952.5|3951.5|3952|3951.5|3952.5|3952|3952|3951|1052
1631283940000|2021-09-10 14:25:40|||||||||172
1631283950000|2021-09-10 14:25:50|||||||||25
1631283960000|2021-09-10 14:26:00|3952.5|3952|3953|3952.5|3953|3952.5|3952.5|3952|2278
1631283980000|2021-09-10 14:26:20|3953.5|3952|3954|3953|3954|3953|3953|3952|2744
1631283990000|2021-09-10 14:26:30|3953.5|3952.5|3953.5|3952.5|3954|3952.5|3953.5|3952.5|1248
1631284000000|2021-09-10 14:26:40||3953||3953||3953||3953|0
1631284010000|2021-09-10 14:26:50||3952.5||3953||3953||3952.5|473
1631284020000|2021-09-10 14:27:00||3952.5||3953||3953||3952.5|387
1631284030000|2021-09-10 14:27:10|||||||||1301
1631284040000|2021-09-10 14:27:20|3953|3952.5|3953|3952.5|3953|3952.5|3953|3952.5|1793
1631284050000|2021-09-10 14:27:30|||||||||88
1631284060000|2021-09-10 14:27:40|3952.5|3952|3953|3952.5|3953|3952.5|3952.5|3952|381
1631284080000|2021-09-10 14:28:00|3952.5|3952|3952|3951.5|3952.5|3952|3952|3951.5|2525
1631284100000|2021-09-10 14:28:20|3952.5|3952|3952.5|3952|3952.5|3952|3952.5|3951.5|1396
1631284110000|2021-09-10 14:28:30|3953|3952.5|3953|3952.5|3953|3952.5|3953|3952.5|888
1631284120000|2021-09-10 14:28:40|3953.5|3953|3953|3952.5|3953.5|3953|3953|3952.5|1609
1631284130000|2021-09-10 14:28:50||3952||3952.5||3952.5||3952|662
1631284140000|2021-09-10 14:29:00|3952.5|3952|3953|3952|3953|3952|3952.5|3952|312
1631284150000|2021-09-10 14:29:10||3952.5||3952.5||3952.5||3952.5|0
1631284160000|2021-09-10 14:29:20|3952.5|3952|3953|3952|3953|3952.5|3952.5|3952|1683
1631284170000|2021-09-10 14:29:30|3953.5|3952.5|3953.5|3952.5|3953.5|3953|3953.5|3952.5|1663
1631284180000|2021-09-10 14:29:40|3954|3953|3954|3953.5|3954|3953.5|3953.5|3953|1330
1631284190000|2021-09-10 14:29:50|3954.5|3954|3954|3953.5|3954.5|3954|3954|3953.5|1449
1631284200000|2021-09-10 14:30:00|3953.5|3953|3954|3953.5|3954|3953.5|3953.5|3953|1803
1631284210000|2021-09-10 14:30:10|3953.5|3953|3952.5|3952|3954|3953.5|3952.5|3952|849
1631284220000|2021-09-10 14:30:20|3952|3951.5|3950.5|3950|3952|3951.5|3950.5|3950|4408
1631284230000|2021-09-10 14:30:30|3951|3950.5|3951|3950|3951|3950.5|3951|3950|2005
1631284240000|2021-09-10 14:30:40||3950.5||3950.5||3950.5||3950|509
1631284250000|2021-09-10 14:30:50||3950||3950||3950||3950|120
1631284260000|2021-09-10 14:31:00||3950.5||3950.5||3950.5||3950|1019
1631284270000|2021-09-10 14:31:10|3950.5|3950|3951|3950|3951|3950|3950.5|3950|1
1631284280000|2021-09-10 14:31:20|3950.5|3949.5|3949|3948|3950.5|3950|3949|3948|9769
1631284290000|2021-09-10 14:31:30||3948.5||3948||3948.5||3948|51
1631284300000|2021-09-10 14:31:40|3948.5|3947.5|3947.5|3946.5|3949|3948|3947|3946.5|2342
1631284310000|2021-09-10 14:31:50|3947||3947||3947.5||3947||1
1631284320000|2021-09-10 14:32:00|3947.5|3947|3947.5|3946.5|3947.5|3947|3947.5|3946.5|1280
1631284330000|2021-09-10 14:32:10||3947||3947||3947||3946.5|0
1631284340000|2021-09-10 14:32:20|3948|3946.5|3947.5|3946.5|3948|3947|3947.5|3946.5|1832
1631284350000|2021-09-10 14:32:30||3947||3947||3947||3946.5|94
1631284360000|2021-09-10 14:32:40|3947|3946.5|3946.5|3946|3947|3947|3946.5|3946|1506
1631284370000|2021-09-10 14:32:50|3946|3945.5|3946.5|3945.5|3946.5|3946|3946|3945|2828
1631284380000|2021-09-10 14:33:00|3947|3946|3947.5|3946.5|3947.5|3947|3947|3945.5|3404
1631284390000|2021-09-10 14:33:10|3947|3946|3947.5|3946.5|3947.5|3947|3947|3946|3374
1631284400000|2021-09-10 14:33:20|3947|3946|3947|3946|3947.5|3946.5|3947|3946|210
1631284410000|2021-09-10 14:33:30|3947.5|3946.5|3948|3947.5|3948|3947.5|3947.5|3946.5|5123
1631284420000|2021-09-10 14:33:40|3948.5|3948|3948.5|3948|3948.5|3948|3948.5|3948|1665
1631284430000|2021-09-10 14:33:50|3948|3947.5|3948|3947|3948.5|3947.5|3947.5|3947|2394
1631284440000|2021-09-10 14:34:00|3948.5|3947.5|3948.5|3948|3948.5|3948|3948.5|3947.5|0
1631284450000|2021-09-10 14:34:10|3949|3947.5|3949|3948.5|3949|3948.5|3949|3947.5|817
1631284460000|2021-09-10 14:34:20|||||||||73
1631284470000|2021-09-10 14:34:30|3948.5|3948|3948|3947.5|3948.5|3948|3948|3947|636
1631284480000|2021-09-10 14:34:40|3948.5|3948|3948.5|3948|3948.5|3948|3948.5|3948|195
1631284490000|2021-09-10 14:34:50|3948|3947.5|3947.5|3946.5|3948|3947.5|3947.5|3946.5|504
1631284500000|2021-09-10 14:35:00|3948|3947|3948|3947|3948.5|3948|3948|3947|1264
1631284510000|2021-09-10 14:35:10|3947.5|3946.5|3947.5|3947|3947.5|3947|3947|3946|4432
1631284520000|2021-09-10 14:35:20|||||||||280
1631284530000|2021-09-10 14:35:30|3947|3946.5|3948|3947|3948|3947.5|3947|3946.5|2762
1631284550000|2021-09-10 14:35:50|3948.5|3947.5|3948.5|3948|3948.5|3948|3948.5|3947.5|580
1631284560000|2021-09-10 14:36:00|3949|3948.5|3949|3948|3949.5|3948.5|3949|3948|2637
1631284570000|2021-09-10 14:36:10|3948.5|3947.5|3948.5|3948|3949|3948|3948|3947|3354
1631284580000|2021-09-10 14:36:20|3949|3947.5|3947.5|3946.5|3949|3947.5|3947.5|3946.5|724
1631284590000|2021-09-10 14:36:30|3947|3946|3946.5|3945.5|3947|3946|3946|3945|8034
1631284600000|2021-09-10 14:36:40|3947|3946|3946|3945|3947|3946|3946|3945|964
1631284610000|2021-09-10 14:36:50|3945.5|3945.5|3945|3944|3946|3945.5|3945|3944|3132
1631284620000|2021-09-10 14:37:00|3945.5|3944.5|3945.5|3944.5|3945.5|3945|3945|3944|486
1631284630000|2021-09-10 14:37:10|||||||||20
1631284640000|2021-09-10 14:37:20|||||||||1270
1631284650000|2021-09-10 14:37:30||3945||3945||3945||3945|484
1631284660000|2021-09-10 14:37:40|||||||||453
1631284670000|2021-09-10 14:37:50|||||||||74
1631284680000|2021-09-10 14:38:00|3946|3945.5|3947|3946|3947|3946|3945.5|3945.5|3232
1631284690000|2021-09-10 14:38:10|3946.5|3946.5|3947|3946|3947|3946.5|3946.5|3946|509
1631284700000|2021-09-10 14:38:20||3946.5||3946||3946.5||3946|150
1631284710000|2021-09-10 14:38:30|3946.5||3946.5||3947||3946.5||3165
1631284720000|2021-09-10 14:38:40|||||||||183
1631284730000|2021-09-10 14:38:50|||||||||975
1631284740000|2021-09-10 14:39:00|3946|3945.5|3945.5|3944.5|3946.5|3946|3945.5|3944.5|3339
1631284750000|2021-09-10 14:39:10|3945|3945|3944.5|3944|3945|3945|3944.5|3944|3860
1631284760000|2021-09-10 14:39:20|3944|3943.5|3944|3943|3944.5|3944|3944|3943|1053
1631284780000|2021-09-10 14:39:40||3943.5||3943.5||3943.5||3943|0
1631284790000|2021-09-10 14:39:50|3943.5|3943|3944|3943|3944|3943|3943.5|3943|925
1631284800000|2021-09-10 14:40:00||3943.5||3943.5||3943.5||3943.5|701
1631284810000|2021-09-10 14:40:10|3944.5|3944|3944|3943.5|3945|3944|3944|3943.5|3353
1631284820000|2021-09-10 14:40:20|3944.5|3944|3944|3943.5|3944.5|3944|3944|3943|2377
1631284830000|2021-09-10 14:40:30|3944.5|3944|3944|3943|3944.5|3944|3944|3943|1800
1631284840000|2021-09-10 14:40:40|3943.5|3942.5|3943.5|3942.5|3943.5|3943|3943.5|3942|1190
1631284860000|2021-09-10 14:41:00||3943||3942.5||3943||3942.5|55
1631284870000|2021-09-10 14:41:10|3944|3943|3943.5|3943|3944|3943.5|3943.5|3942.5|2491
1631284880000|2021-09-10 14:41:20|3944|3943.5|3944|3943.5|3944|3943.5|3943.5|3943|2997
1631284890000|2021-09-10 14:41:30|3944.5|3944|3944.5|3943.5|3944.5|3944|3944.5|3943.5|1052
1631284900000|2021-09-10 14:41:40||3944||3944||3944||3943.5|51
1631284910000|2021-09-10 14:41:50|3945|3944.5|3945.5|3944.5|3945.5|3945|3945|3944.5|1650
1631284920000|2021-09-10 14:42:00|3945|3945|3945|3944|3945.5|3945|3945|3944|1113
1631284930000|2021-09-10 14:42:10||3944.5||3944.5||3944.5||3944.5|0
1631284940000|2021-09-10 14:42:20||3944||3944||3944||3944|675
1631284950000|2021-09-10 14:42:30||3944.5||3944.5||3944.5||3944.5|40
1631284970000|2021-09-10 14:42:50|3945.5|3945|3945.5|3945|3945.5|3945|3945.5|3945|3067
1631284980000|2021-09-10 14:43:00|3946|3945.5|3946.5|3946|3947|3946.5|3946|3945.5|6141
1631284990000|2021-09-10 14:43:10|3947|3946.5|3947|3946.5|3947|3946.5|3946.5|3946|1411
1631285000000|2021-09-10 14:43:20|3946.5|3946|3946.5|3946|3947|3946.5|3946.5|3946|1555
1631285010000|2021-09-10 14:43:30|3946|3945.5|3946.5|3946|3946.5|3946|3946|3945.5|4813
1631285020000|2021-09-10 14:43:40|3946|3945.5|3946|3945.5|3946.5|3946|3946|3945.5|2413
1631285030000|2021-09-10 14:43:50|3945.5|3945|3945.5|3945|3946|3945.5|3945.5|3945|1681
1631285040000|2021-09-10 14:44:00|3945|3944.5|3945.5|3945|3945.5|3945|3944.5|3944|7508
1631285050000|2021-09-10 14:44:10|3945|3944.5|3945|3944.5|3945.5|3944.5|3945|3944.5|896
1631285060000|2021-09-10 14:44:20|||||||||565
1631285080000|2021-09-10 14:44:40|3944.5|3944|3944.5|3944|3944.5|3944|3944.5|3943.5|3104
1631285090000|2021-09-10 14:44:50|3945|3944.5|3945|3944|3945|3944.5|3945|3944|457
1631285100000|2021-09-10 14:45:00|3944.5|3944.5|3943.5|3942.5|3945|3944.5|3943.5|3942.5|5167
1631285110000|2021-09-10 14:45:10||3943||3942.5||3943||3942.5|926
1631285120000|2021-09-10 14:45:20|3943||3943||3943||3943||1008
1631285130000|2021-09-10 14:45:30|3943.5|3943|3943.5|3942.5|3944|3943|3943.5|3942.5|5267
1631285140000|2021-09-10 14:45:40|3944|3943|3944.5|3944|3944.5|3944|3943.5|3943|3393
1631285150000|2021-09-10 14:45:50|3944|3943.5|3944|3943.5|3944|3943.5|3944|3943.5|111
1631285160000|2021-09-10 14:46:00|3943.5|3943|3943.5|3942.5|3944|3943.5|3943.5|3942.5|4913
1631285180000|2021-09-10 14:46:20|3944|3943|3944|3943.5|3944.5|3943.5|3944|3942.5|2437
1631285190000|2021-09-10 14:46:30|3944.5||3944.5||3944.5||3944.5||1535
1631285200000|2021-09-10 14:46:40|3945|3944|3945.5|3945|3945.5|3945|3945|3944|4332
1631285210000|2021-09-10 14:46:50|||||||||195
1631285230000|2021-09-10 14:47:10|3946|3945.5|3947|3946.5|3947|3946.5|3946|3945.5|2225
1631285240000|2021-09-10 14:47:20|3947.5|3947|3948|3947.5|3948.5|3947.5|3947.5|3947|875
1631285250000|2021-09-10 14:47:30|3948.5|3948|3948|3947.5|3948.5|3948|3948|3947.5|2795
1631285260000|2021-09-10 14:47:40|3947.5|3947|3947.5|3947|3948|3947.5|3947|3946.5|3713
1631285270000|2021-09-10 14:47:50|3947|3946.5|3948|3947|3948|3947.5|3947|3946.5|637
1631285280000|2021-09-10 14:48:00|3947.5|3947.5|3947.5|3947|3947.5|3947.5|3947|3946.5|1861
1631285290000|2021-09-10 14:48:10|3947|3946.5|3947.5|3947|3947.5|3947|3947|3946.5|471
1631285300000|2021-09-10 14:48:20|3947|3946.5|3947.5|3946.5|3947.5|3947|3947|3946.5|509
1631285310000|2021-09-10 14:48:30|3947|3947|3947|3946|3947|3947|3947|3946|1133
1631285320000|2021-09-10 14:48:40|3947.5|3946.5|3948.5|3947.5|3948.5|3948|3947.5|3946.5|3128
1631285330000|2021-09-10 14:48:50|3948|3947|3947.5|3946.5|3948|3947.5|3947.5|3946.5|2144
1631285340000|2021-09-10 14:49:00|3947|3946|3946.5|3945.5|3947|3946.5|3946|3945.5|1128
1631285350000|2021-09-10 14:49:10|3946|3946|3946.5|3945.5|3946.5|3946|3946|3945.5|1372
1631285360000|2021-09-10 14:49:20|||||||||220
1631285370000|2021-09-10 14:49:30|3946|3946|3947.5|3946.5|3947.5|3946.5|3946|3945.5|2338
1631285380000|2021-09-10 14:49:40|3948|3947|3948|3947|3948|3947|3948|3947|0
1631285390000|2021-09-10 14:49:50|||||||||150
1631285400000|2021-09-10 14:50:00|3948.5|3947.5|3948.5|3947.5|3949|3948|3948|3947.5|400
1631285410000|2021-09-10 14:50:10||3948||3948||3948||3948|0
1631285420000|2021-09-10 14:50:20|3949|3948.5|3949|3948.5|3949|3948.5|3949|3948.5|1083
1631285430000|2021-09-10 14:50:30|3948.5|3948|3948.5|3948|3949|3948.5|3948.5|3948|192516
1631285440000|2021-09-10 14:50:40|3949|3947.5|3948|3947|3949|3947.5|3947.5|3947|2872
1631285450000|2021-09-10 14:50:50||3947.5||3947||3947.5||3947|1
1631285460000|2021-09-10 14:51:00|3947.5|3947.5|3948|3947.5|3948|3947.5|3947.5|3947.5|1570
1631285470000|2021-09-10 14:51:10|3948.5|3948|3948.5|3947.5|3948.5|3948|3948|3947.5|1200
1631285480000|2021-09-10 14:51:20|3948|3947|3948|3947|3948|3947.5|3947.5|3946.5|2791
1631285490000|2021-09-10 14:51:30|||||||||80
1631285500000|2021-09-10 14:51:40||3947.5||3947||3947.5||3947|775
1631285510000|2021-09-10 14:51:50||3947.5||3947.5||3947.5||3947.5|0
1631285520000|2021-09-10 14:52:00|3948.5|3948|3948.5|3947.5|3948.5|3948|3948|3947.5|948
1631285530000|2021-09-10 14:52:10|3948|3948|3948.5|3947.5|3948.5|3948|3948|3947.5|720
1631285540000|2021-09-10 14:52:20|3949|3948|3949.5|3948.5|3949.5|3948.5|3949|3948|611
1631285550000|2021-09-10 14:52:30|3950|3949|3949.5|3948.5|3950|3949|3949.5|3948.5|269
1631285560000|2021-09-10 14:52:40|3950|3949|3950|3949.5|3950|3949.5|3950|3949|0
1631285570000|2021-09-10 14:52:50|3949.5|3949|3950.5|3950|3950.5|3950|3949.5|3949|1524
1631285580000|2021-09-10 14:53:00|3950|3949.5|3950.5|3949.5|3950.5|3949.5|3950|3949.5|564
1631285590000|2021-09-10 14:53:10|3951|3950|3951.5|3950|3951.5|3950.5|3951|3950|110
1631285600000|2021-09-10 14:53:20|3952|3950.5|3952.5|3951.5|3953|3952|3952|3950.5|1647
1631285610000|2021-09-10 14:53:30||3952||3951.5||3952||3951.5|917
1631285620000|2021-09-10 14:53:40||3952||3952||3952||3951.5|0
1631285630000|2021-09-10 14:53:50|3952|3951.5|3952|3951|3952|3951.5|3951.5|3951|2188
1631285640000|2021-09-10 14:54:00||3951.5||3951.5||3951.5||3951.5|0
1631285650000|2021-09-10 14:54:10|3952.5|3952|3952.5|3951.5|3952.5|3952|3952.5|3951.5|389
1631285660000|2021-09-10 14:54:20|3952|3952|3952|3951.5|3952|3952|3952|3951.5|960
1631285670000|2021-09-10 14:54:30|3952.5||3952.5||3952.5||3952||126
1631285680000|2021-09-10 14:54:40|3953|3952|3953|3952.5|3953|3952.5|3953|3952|313
1631285690000|2021-09-10 14:54:50|3953.5|3952|3951.5|3950.5|3953.5|3952|3951|3950|6543
1631285700000|2021-09-10 14:55:00|3951|3950|3951.5|3950.5|3951.5|3950.5|3950|3949|2049
1631285710000|2021-09-10 14:55:10|3951|3950|3949.5|3948.5|3952|3951|3949.5|3948.5|1179
1631285720000|2021-09-10 14:55:20|3950|3948|3951|3950|3951.5|3950.5|3949|3948|857
1631285730000|2021-09-10 14:55:30|3950.5|3949.5|3951|3950|3951|3950|3949.5|3949|1700
1631285740000|2021-09-10 14:55:40|3951.5|3950.5|3952|3951|3952|3951|3951|3950|190
1631285750000|2021-09-10 14:55:50|3952.5|3951.5|3953|3952|3953.5|3953|3952.5|3951.5|1151
1631285760000|2021-09-10 14:56:00|3952.5|3951.5|3954|3953|3954|3953|3952.5|3951.5|516
1631285770000|2021-09-10 14:56:10|3953.5|3952.5|3952.5|3951.5|3954|3953.5|3952.5|3951.5|2371
1631285780000|2021-09-10 14:56:20|3953|3952|3954.5|3953.5|3954.5|3953.5|3953|3952|139
1631285790000|2021-09-10 14:56:30|3955|3954|3954|3953.5|3955.5|3954.5|3954|3953.5|638
1631285800000|2021-09-10 14:56:40|3954.5|3954|3954.5|3954|3954.5|3954|3954.5|3953.5|217
1631285810000|2021-09-10 14:56:50|3954|3953.5|3954|3953|3954.5|3953.5|3953.5|3952.5|1889
1631285820000|2021-09-10 14:57:00|3955|3953.5|3955|3954|3955|3954|3954.5|3953|282
1631285830000|2021-09-10 14:57:10|3955.5|3954.5|3954.5|3953|3956|3955|3954.5|3953|1814
1631285840000|2021-09-10 14:57:20||3953.5||3953||3954||3953|150
1631285850000|2021-09-10 14:57:30|3954|3953.5|3953.5|3953|3954|3953.5|3953.5|3953|1017
1631285860000|2021-09-10 14:57:40|3954|3953.5|3954.5|3954|3954.5|3954|3954|3953.5|133
1631285870000|2021-09-10 14:57:50|3954|3953.5|3954.5|3954|3954.5|3954|3954|3953|222
1631285880000|2021-09-10 14:58:00|3955|3954.5|3955|3954|3955.5|3954.5|3954.5|3954|600
1631285890000|2021-09-10 14:58:10|3955.5|3954.5|3955|3954|3955.5|3954.5|3955|3954|793
1631285900000|2021-09-10 14:58:20||3954.5||3954.5||3954.5||3954.5|0
1631285910000|2021-09-10 14:58:30|3954.5|3954|3954|3953|3954.5|3954|3954|3953|1687
1631285920000|2021-09-10 14:58:40|3953.5||3953.5||3953.5||3953.5||949
1631285930000|2021-09-10 14:58:50|3954|3953.5|3954|3953|3954|3953.5|3954|3953|205
1631285940000|2021-09-10 14:59:00|3954.5|3953.5|3955|3954|3955|3954|3954.5|3953.5|606
1631285950000|2021-09-10 14:59:10|3954.5|3953.5|3955|3954.5|3955|3954.5|3954.5|3953.5|1383
1631285960000|2021-09-10 14:59:20|3954.5|3954|3953.5|3953|3955|3954|3953.5|3953|1303
1631285970000|2021-09-10 14:59:30|3954|3953.5|3954.5|3953.5|3954.5|3953.5|3953.5|3953|31
1631285980000|2021-09-10 14:59:40|3954|3953|3954|3953|3954.5|3953.5|3954|3953|196
1631285990000|2021-09-10 14:59:50|3954.5|3953.5|3954|3953.5|3954.5|3954|3954|3953|44
1631286000000|2021-09-10 15:00:00|3954.5|3953|3954.5|3953.5|3954.5|3953.5|3954|3953|735
1631286010000|2021-09-10 15:00:10|3955|3953|3954.5|3953.5|3955|3954|3954.5|3953|342
1631286020000|2021-09-10 15:00:20|3954||3954.5||3954.5||3954||0
1631286030000|2021-09-10 15:00:30|3955|3954.5|3954.5|3953.5|3955|3954.5|3954.5|3953.5|84
1631286040000|2021-09-10 15:00:40|3955|3954.5|3955|3954|3955|3954.5|3954.5|3953.5|1877
1631286050000|2021-09-10 15:00:50|3954.5|3953.5|3954|3953|3954.5|3953.5|3953.5|3953|1509
1631286060000|2021-09-10 15:01:00|3953.5|3952.5|3953|3952|3953.5|3952.5|3952.5|3951.5|974
1631286070000|2021-09-10 15:01:10|3952.5|3951.5|3952.5|3952|3953|3952.5|3952.5|3951.5|315
1631286080000|2021-09-10 15:01:20|||||||||228
1631286090000|2021-09-10 15:01:30|3953|3952.5|3952.5|3952|3953|3952.5|3952.5|3952|947
1631286100000|2021-09-10 15:01:40|3953|3952.5|3952.5|3952|3953|3952.5|3952.5|3952|2316
1631286110000|2021-09-10 15:01:50|3953|3952.5|3953.5|3952.5|3953.5|3952.5|3952.5|3952|8886
1631286120000|2021-09-10 15:02:00|3953|3953|3954|3953.5|3954|3953.5|3953|3953|414
1631286130000|2021-09-10 15:02:10|3954.5|3954|3954|3953.5|3955|3954|3954|3953.5|2332
1631286140000|2021-09-10 15:02:20|3954.5|3954|3955|3954|3955|3954|3954.5|3954|71
1631286150000|2021-09-10 15:02:30|3954.5|3953.5|3955|3954|3955|3954|3954|3953.5|4120
1631286160000|2021-09-10 15:02:40|3955.5|3954.5|3956|3955.5|3956|3955.5|3955.5|3954.5|405
1631286170000|2021-09-10 15:02:50|3955.5|3955|3956|3955.5|3956|3955.5|3955|3954.5|1633
1631286180000|2021-09-10 15:03:00|3955.5|3955|3956|3955|3956|3955|3955.5|3955|229
1631286190000|2021-09-10 15:03:10|3955.5|3955.5|3955.5|3955|3955.5|3955.5|3955.5|3954.5|1254
1631286200000|2021-09-10 15:03:20|3955|3954.5|3955|3954|3955|3954.5|3954.5|3953.5|965
1631286210000|2021-09-10 15:03:30|3954.5|3954.5|3954.5|3953.5|3954.5|3954.5|3954.5|3953.5|80
1631286220000|2021-09-10 15:03:40||3954||3953.5||3954||3953.5|203
1631286230000|2021-09-10 15:03:50|3955|3954|3954.5|3954|3955|3954.5|3954.5|3954|691
1631286240000|2021-09-10 15:04:00|3955|3954.5|3955.5|3954.5|3955.5|3954.5|3955|3954.5|574
1631286250000|2021-09-10 15:04:10|3955|3955|3956|3955.5|3956|3955.5|3955|3955|1070
1631286260000|2021-09-10 15:04:20|3956.5|3955|3956.5|3955.5|3956.5|3956|3956|3955|853
1631286270000|2021-09-10 15:04:30|3956|3956|3956.5|3955.5|3956.5|3956|3956|3955.5|133
1631286280000|2021-09-10 15:04:40|3956|3956|3956.5|3956|3956.5|3956|3956|3955.5|123
1631286290000|2021-09-10 15:04:50|3956|3955.5|3957|3956.5|3957|3956.5|3956|3955.5|1725
1631286300000|2021-09-10 15:05:00|3956.5|3956|3957|3956|3957|3956|3956.5|3956|486
1631286310000|2021-09-10 15:05:10|3956.5|3956.5|3957|3956|3957|3956.5|3956.5|3956|80
1631286320000|2021-09-10 15:05:20|3956.5|3955.5|3956.5|3955.5|3957|3956|3956|3955.5|4006
1631286330000|2021-09-10 15:05:30|3956|3956|3956|3954.5|3956|3956|3955.5|3954.5|183
1631286350000|2021-09-10 15:05:50|3955.5|3954|3955|3954|3955.5|3954|3955|3954|847
1631286360000|2021-09-10 15:06:00|3955.5|3954.5|3955.5|3954.5|3955.5|3954.5|3955|3954.5|544
1631286370000|2021-09-10 15:06:10|3955|3955|3955.5|3954.5|3955.5|3955|3955|3954.5|80
1631286380000|2021-09-10 15:06:20|3955|3954|3955|3954|3955|3954|3955|3954|42
1631286390000|2021-09-10 15:06:30|3955.5|3954.5|3955.5|3954.5|3955.5|3955|3955|3954|47
1631286400000|2021-09-10 15:06:40|3955||3955.5||3955.5||3955||9
1631286410000|2021-09-10 15:06:50||3955||3955||3955||3955|792
1631286420000|2021-09-10 15:07:00|3955|3954.5|3955|3954.5|3955|3954.5|3954.5|3954|1773
1631286430000|2021-09-10 15:07:10|3955.5|3955|3955.5|3954.5|3955.5|3955|3955.5|3954.5|611
1631286440000|2021-09-10 15:07:20|3956|3955|3956|3955|3956|3955.5|3956|3955|185
1631286450000|2021-09-10 15:07:30||3955.5||3955.5||3955.5||3955.5|43
1631286460000|2021-09-10 15:07:40|3956.5|3956|3957|3956|3957|3956.5|3956.5|3955.5|1635
1631286470000|2021-09-10 15:07:50|3956.5|3956.5|3956|3955.5|3957|3956.5|3956|3955.5|1336
1631286480000|2021-09-10 15:08:00|3955.5|3955|3955|3954.5|3956|3955.5|3955|3954.5|2474
1631286490000|2021-09-10 15:08:10|3954.5|3954|3954|3953|3954.5|3954|3954|3953|2352
1631286500000|2021-09-10 15:08:20|3953.5|3952.5|3952.5|3951.5|3953.5|3952.5|3952|3951.5|864
1631286510000|2021-09-10 15:08:30|3953|3952|3953|3952.5|3953|3952.5|3953|3952|95
1631286520000|2021-09-10 15:08:40|3953.5|3953|3954|3953.5|3954|3953.5|3953.5|3952.5|220
1631286540000|2021-09-10 15:09:00|3953.5|3953|3954|3953|3954|3953.5|3953.5|3952.5|611
1631286550000|2021-09-10 15:09:10||3953.5||3953.5||3953.5||3953|30
1631286560000|2021-09-10 15:09:20|3954.5|3954|3955|3954|3955|3954|3954.5|3953.5|702
1631286570000|2021-09-10 15:09:30|3954.5|3953.5|3955|3954|3955|3954|3954.5|3953.5|2598
1631286580000|2021-09-10 15:09:40||3954.5||3954.5||3954.5||3954.5|0
1631286590000|2021-09-10 15:09:50|3955.5|3954|3955|3954.5|3955.5|3954.5|3954.5|3954|141
1631286600000|2021-09-10 15:10:00|3955.5|3955|3956|3955|3956|3955|3955|3954.5|381
1631286610000|2021-09-10 15:10:10|3955.5|3955.5|3956|3955.5|3956|3955.5|3955.5|3955.5|828
1631286620000|2021-09-10 15:10:20|||||||||63
1631286630000|2021-09-10 15:10:30|||||||||125
1631286640000|2021-09-10 15:10:40|3956.5|3956|3958|3957|3958|3957.5|3956|3955.5|2219
1631286650000|2021-09-10 15:10:50|3958.5|3957.5|3959|3958|3959|3958|3958.5|3957|448
1631286660000|2021-09-10 15:11:00|3959.5|3958.5|3959|3958|3959.5|3958.5|3958.5|3958|921
1631286670000|2021-09-10 15:11:10|3959.5|3959|3959.5|3959|3959.5|3959|3959.5|3959|21
1631286680000|2021-09-10 15:11:20|3959|3958.5|3959|3958.5|3959.5|3959|3959|3958.5|3373
1631286690000|2021-09-10 15:11:30|3958.5|3958|3958.5|3958|3959|3958.5|3958.5|3958|1203
1631286700000|2021-09-10 15:11:40|||||||||200
1631286710000|2021-09-10 15:11:50|||||||||20
1631286720000|2021-09-10 15:12:00|3958|3957|3958|3957.5|3958|3957.5|3958|3957|1074
1631286740000|2021-09-10 15:12:20|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|1029
1631286750000|2021-09-10 15:12:30|3958|3957.5|3958|3957|3958|3957.5|3957.5|3957|1989
1631286760000|2021-09-10 15:12:40|3957.5||3957.5||3957.5||3957.5||155
1631286770000|2021-09-10 15:12:50|3958|3957.5|3957.5|3957|3958|3957.5|3957.5|3957|1606
1631286780000|2021-09-10 15:13:00|||||||||35
1631286800000|2021-09-10 15:13:20|3958|3957.5|3958|3957.5|3958|3957.5|3957.5|3957|3826
1631286810000|2021-09-10 15:13:30|3958.5||3958.5||3958.5||3958.5||77
1631286820000|2021-09-10 15:13:40|3959|3958|3960|3959|3960.5|3959.5|3959|3958|1246
1631286830000|2021-09-10 15:13:50|3959.5|3959.5|3960|3959|3960|3959.5|3959.5|3959|752
1631286840000|2021-09-10 15:14:00|3959.5|3958.5|3959.5|3958.5|3959.5|3959|3959|3958.5|2274
1631286850000|2021-09-10 15:14:10|3959|3959|3960|3959|3960|3959|3959|3958.5|187
1631286860000|2021-09-10 15:14:20|||||||||24
1631286880000|2021-09-10 15:14:40|3960.5|3959.5|3960.5|3959.5|3961|3960.5|3960.5|3959.5|1788
1631286890000|2021-09-10 15:14:50|3960|3960|3960|3959.5|3960|3960|3960|3959.5|857
1631286900000|2021-09-10 15:15:00|||||||||245
1631286910000|2021-09-10 15:15:10|3960.5|3959.5|3960.5|3959.5|3960.5|3959.5|3960.5|3959.5|0
1631286920000|2021-09-10 15:15:20|3961.5|3960|3963|3961|3963|3961|3961.5|3960|397
1631286930000|2021-09-10 15:15:30|3963.5|3961.5|3963|3961.5|3963.5|3962|3963|3961.5|221
1631286940000|2021-09-10 15:15:40|3962.5||3962.5||3962.5||3962.5||13
1631286950000|2021-09-10 15:15:50|3963||3963||3963||3963||129
1631286960000|2021-09-10 15:16:00|3962.5|3961|3962.5|3961|3962.5|3961|3962.5|3961|0
1631286990000|2021-09-10 15:16:30|3962||3962||3962||3962||511
1631287000000|2021-09-10 15:16:40|3962.5|3961.5|3962.5|3961.5|3962.5|3961.5|3962.5|3961.5|61
1631287010000|2021-09-10 15:16:50|3963||3962.5||3963||3962.5||530
1631287030000|2021-09-10 15:17:10|3963|3962|3962.5|3961.5|3963|3962|3962.5|3961.5|0
1631287050000|2021-09-10 15:17:30|3962|3961|3962.5|3961.5|3962.5|3961.5|3962|3961|328
1631287060000|2021-09-10 15:17:40|3963|3962|3963.5|3962|3963.5|3962|3963|3962|260
1631287080000|2021-09-10 15:18:00||3962.5||3962.5||3962.5||3962.5|28
1631287090000|2021-09-10 15:18:10|3964|3963|3964.5|3963|3964.5|3963.5|3964|3963|114
1631287100000|2021-09-10 15:18:20|||||||||50
1631287120000|2021-09-10 15:18:40||3963.5||3963.5||3963.5||3963.5|0
1631287130000|2021-09-10 15:18:50|3965|3963|3965|3963.5|3965|3963.5|3965|3963|123
1631287140000|2021-09-10 15:19:00|3965.5|3964|3965.5|3964.5|3965.5|3964.5|3965.5|3964|13
1631287150000|2021-09-10 15:19:10|||||||||46
1631287160000|2021-09-10 15:19:20|3966|3965|3966|3965|3966|3965|3966|3965|4
1631287170000|2021-09-10 15:19:30|3966.5|3965.5|3966.5|3965|3966.5|3965.5|3966.5|3965|61
1631287180000|2021-09-10 15:19:40||3965.5||3965.5||3965.5||3965.5|58
1631287200000|2021-09-10 15:20:00|3967|3966|3966.5|3965.5|3967|3966|3966.5|3965.5|3445
1631287210000|2021-09-10 15:20:10|3966|3965|3964.5|3963.5|3966|3965|3964.5|3963.5|290
1631287220000|2021-09-10 15:20:20|3963.5|3963|3963.5|3962|3963.5|3963|3963.5|3962|0
1631287230000|2021-09-10 15:20:30|3964|3963|3964.5|3963|3964.5|3963|3964|3963|305
1631287240000|2021-09-10 15:20:40|3964|3963.5|3964|3962.5|3964|3963.5|3964|3962.5|2
1631287250000|2021-09-10 15:20:50|3963.5||3963.5||3964||3963.5||704
1631287270000|2021-09-10 15:21:10|3963|3962|3963|3962|3963|3962|3963|3962|21
1631287280000|2021-09-10 15:21:20|3963.5|3962.5|3963.5|3962.5|3963.5|3962.5|3963.5|3962.5|6
1631287290000|2021-09-10 15:21:30|3963|3962|3962|3961|3963|3962|3962|3961|222
1631287300000|2021-09-10 15:21:40|3961.5|3960.5|3961|3959.5|3961.5|3960.5|3961|3959.5|0
1631287310000|2021-09-10 15:21:50|3960.5|3959|3960.5|3959|3960.5|3959|3960.5|3959|50
1631287320000|2021-09-10 15:22:00|3961|3959.5|3960.5|3959.5|3961|3959.5|3960.5|3959.5|36
1631287330000|2021-09-10 15:22:10|3960|3959|3960|3959|3960|3959|3960|3959|149
1631287350000|2021-09-10 15:22:30|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|0
1631287370000|2021-09-10 15:22:50|3960|3959|3961|3959.5|3961|3959.5|3960|3959|52
1631287380000|2021-09-10 15:23:00|3961.5|3960|3961.5|3960.5|3961.5|3960.5|3961.5|3960|0
1631287400000|2021-09-10 15:23:20|3962.5|3961|3962.5|3960.5|3962.5|3961|3962|3960.5|103
1631287410000|2021-09-10 15:23:30|3963|3961|3962.5|3961.5|3963|3961.5|3962.5|3961|0
1631287420000|2021-09-10 15:23:40|3963|3962|3962.5|3961.5|3963|3962|3962.5|3961.5|727
1631287430000|2021-09-10 15:23:50||3960.5||3961.5||3961.5||3960.5|0
1631287440000|2021-09-10 15:24:00|3962|3960.5|3961.5|3960|3962|3960.5|3961|3959.5|50
1631287450000|2021-09-10 15:24:10|3962.5|3961|3962.5|3961.5|3962.5|3961.5|3962.5|3961|65
1631287460000|2021-09-10 15:24:20|3962|3961|3962|3961|3962|3961|3962|3961|623
1631287470000|2021-09-10 15:24:30|3962.5|3961.5|3962|3961|3962.5|3961.5|3962|3961|0
1631287480000|2021-09-10 15:24:40|3962.5|3961.5|3962.5|3961.5|3962.5|3961.5|3962.5|3961.5|965
1631287490000|2021-09-10 15:24:50|3963|3962|3963|3962|3963|3962|3963|3961.5|123
1631287500000|2021-09-10 15:25:00|3963.5|3962.5|3966.5|3965|3968.5|3967.5|3963.5|3962.5|4980
1631287510000|2021-09-10 15:25:10|3966|3964.5|3966|3965|3966|3965|3965.5|3964|381
1631287520000|2021-09-10 15:25:20|3967.5|3965.5|3967.5|3966.5|3967.5|3966.5|3967.5|3965.5|253
1631287530000|2021-09-10 15:25:30||3966||3966||3966.5||3966|100
1631287540000|2021-09-10 15:25:40|3967|3965.5|3967|3965.5|3967|3965.5|3967|3965.5|520
1631287550000|2021-09-10 15:25:50|3966.5|3965|3966|3965|3966.5|3965|3966|3965|210
1631287560000|2021-09-10 15:26:00|3965|3964|3965|3964|3965|3964|3965|3964|99
1631287570000|2021-09-10 15:26:10|3966||3965.5||3966||3965.5||0
1631287580000|2021-09-10 15:26:20|3966|3965|3965.5|3964|3966|3965|3965.5|3964|177
1631287590000|2021-09-10 15:26:30|3965|3963.5|3964.5|3963.5|3965.5|3963.5|3964.5|3963.5|55
1631287600000|2021-09-10 15:26:40|3964|3963|3965.5|3964|3965.5|3964|3964|3963|661
1631287610000|2021-09-10 15:26:50|3966||3966||3966||3966||0
1631287620000|2021-09-10 15:27:00|3965.5||3965.5||3965.5||3965.5||0
1631287630000|2021-09-10 15:27:10|3966|3965|3967.5|3966|3967.5|3966|3966|3965|260
1631287640000|2021-09-10 15:27:20|3967|3965.5|3966.5|3965|3967|3965.5|3966.5|3965|778
1631287650000|2021-09-10 15:27:30|3966|3964.5|3966|3964.5|3966|3964.5|3966|3964.5|60
1631287660000|2021-09-10 15:27:40|3965.5|3964|3966.5|3965|3966.5|3965|3965.5|3964|38
1631287670000|2021-09-10 15:27:50|3965.5|3964|3965.5|3964.5|3965.5|3964.5|3965.5|3964|0
1631287680000|2021-09-10 15:28:00|3967|3965|3966.5|3965|3967|3965.5|3966|3965|250
1631287690000|2021-09-10 15:28:10|3967|3965.5|3967|3966|3967|3966|3967|3965.5|280
1631287700000|2021-09-10 15:28:20|3966.5|3965|3967|3965.5|3967|3965.5|3966.5|3965|191
1631287710000|2021-09-10 15:28:30|3966.5|3965|3967|3965.5|3967|3965.5|3966.5|3965|275
1631287720000|2021-09-10 15:28:40|3967.5|3966|3966|3964|3967.5|3966|3966|3964|287
1631287730000|2021-09-10 15:28:50|3965.5|3964.5|3965.5|3964|3966|3964.5|3965.5|3964|55
1631287740000|2021-09-10 15:29:00|3966|3964.5|3965.5|3964|3966|3964.5|3965.5|3964|134
1631287750000|2021-09-10 15:29:10|3966|3964.5|3966|3965|3966|3965|3965.5|3964|538
1631287760000|2021-09-10 15:29:20|3966.5|3964.5|3966|3964.5|3967|3965|3966|3964.5|271
1631287770000|2021-09-10 15:29:30|3966.5|3965|3966|3965|3966.5|3965|3966|3965|356
1631287780000|2021-09-10 15:29:40|3966.5|3965.5|3967|3966|3967.5|3966|3966.5|3965.5|56
1631287790000|2021-09-10 15:29:50|3966.5|3965.5|3966|3964|3966.5|3966|3966|3964|61
1631516420000|2021-09-13 07:00:20|3965|3959.5|3964|3961|3966|3961|3963|3959.5|16499
1631516430000|2021-09-13 07:00:30|3965|3962|3963|3959.5|3968|3965|3963|3959.5|1892
1631516440000|2021-09-13 07:00:40|3962.5|3960|3964.5|3961.5|3964.5|3962.5|3962|3960|1399
1631516450000|2021-09-13 07:00:50|3964|3961|3964|3961|3964|3961|3964|3961|105
1631516460000|2021-09-13 07:01:00|3964.5|3961.5|3966|3963.5|3967.5|3965|3964.5|3961.5|1365
1631516470000|2021-09-13 07:01:10|3965.5|3964|3963.5|3961.5|3966|3964|3963|3960.5|299
1631516480000|2021-09-13 07:01:20|3965|3961|3964.5|3961|3965|3961|3964.5|3961|0
1631516490000|2021-09-13 07:01:30|3964|3961.5|3967|3963|3967.5|3965|3963.5|3961.5|1453
1631516500000|2021-09-13 07:01:40|3967.5|3963.5|3970|3966.5|3971.5|3968|3967.5|3963.5|1344
1631516510000|2021-09-13 07:01:50|3969.5|3965|3968.5|3965.5|3969.5|3965.5|3968|3965|0
1631516520000|2021-09-13 07:02:00|3969.5||3968.5||3969.5||3968||0
1631516530000|2021-09-13 07:02:10|3970|3966|3971|3968.5|3972|3968.5|3968.5|3966|1008
1631516540000|2021-09-13 07:02:20|3970.5|3969|3971.5|3969|3972.5|3969|3970.5|3969|150
1631516550000|2021-09-13 07:02:30|3971|3968.5|3970.5|3968.5|3971|3968.5|3970.5|3968.5|24
1631516560000|2021-09-13 07:02:40|3971|3969|3970.5|3968.5|3971|3969|3970.5|3968.5|1
1631516570000|2021-09-13 07:02:50|3971|3969|3969|3967|3971|3969|3969|3966.5|256
1631516580000|2021-09-13 07:03:00|3971|3968|3971|3969|3971.5|3969.5|3970.5|3968|536
1631516590000|2021-09-13 07:03:10|3970.5|3968|3969.5|3967|3971|3968|3969.5|3967|153
1631516600000|2021-09-13 07:03:20|3969|3966.5|3968.5|3965.5|3969|3966.5|3966.5|3964.5|822
1631516610000|2021-09-13 07:03:30|3969|3966|3971.5|3969.5|3972.5|3969.5|3969|3966|1709
1631516620000|2021-09-13 07:03:40|3971|3969|3972|3970|3973.5|3971.5|3971|3968.5|1721
1631516630000|2021-09-13 07:03:50|3971.5|3970.5|3970.5|3968.5|3973|3971|3970.5|3968|1827
1631516640000|2021-09-13 07:04:00|3970|3968|3969.5|3968.5|3970|3969|3969.5|3968|916
1631516650000|2021-09-13 07:04:10|3970.5||3971||3971.5||3970.5||743
1631516660000|2021-09-13 07:04:20||3968||3968||3968||3967.5|70
1631516670000|2021-09-13 07:04:30|3970.5|3968.5|3971|3969|3971.5|3969|3970|3968.5|500
1631516680000|2021-09-13 07:04:40|3970.5|3968.5|3970.5|3968|3970.5|3968.5|3970|3968|1322
1631516690000|2021-09-13 07:04:50||3968.5||3968||3968.5||3968|50
1631516700000|2021-09-13 07:05:00|3970|3968.5|3969.5|3967.5|3970|3968.5|3969.5|3967.5|521
1631516710000|2021-09-13 07:05:10|3969|3967|3968.5|3967|3969|3967|3968.5|3967|457
1631516720000|2021-09-13 07:05:20|3968|3967.5|3970.5|3968.5|3971.5|3969|3968|3967.5|1536
1631516730000|2021-09-13 07:05:30|3971|3969|3971|3969|3972|3970.5|3970.5|3968|2355
1631516740000|2021-09-13 07:05:40|3970.5|3968.5|3970.5|3969|3970.5|3969|3970.5|3968.5|17
1631516750000|2021-09-13 07:05:50|3971|3968.5|3971|3969|3971|3969|3969.5|3968|2767
1631516760000|2021-09-13 07:06:00|3970|3969.5|3969|3967.5|3971.5|3969.5|3969|3967.5|1539
1631516770000|2021-09-13 07:06:10|3968.5|3967|3969|3967.5|3969|3967.5|3968|3966.5|1446
1631516780000|2021-09-13 07:06:20|3968.5|3967|3968.5|3967|3968.5|3967|3968.5|3967|13
1631516790000|2021-09-13 07:06:30|3969|3967.5|3968.5|3967|3969|3967.5|3968.5|3967|593
1631516800000|2021-09-13 07:06:40|3969|3967.5|3969|3967.5|3969|3967.5|3968.5|3967.5|64
1631516810000|2021-09-13 07:06:50||3968||3968||3968||3968|49
1631516820000|2021-09-13 07:07:00|3970|3968.5|3971|3970|3971.5|3970.5|3970|3968.5|1903
1631516830000|2021-09-13 07:07:10|3971.5|3969|3971.5|3970|3971.5|3971|3971.5|3969|743
1631516840000|2021-09-13 07:07:20|3971|3969|3970|3969|3971|3969|3970|3969|1004
1631516850000|2021-09-13 07:07:30|3970.5|3970|3971.5|3970|3971.5|3970|3970.5|3969.5|563
1631516860000|2021-09-13 07:07:40|3971|3969.5|3970.5|3969|3971|3969.5|3970|3969|1044
1631516880000|2021-09-13 07:08:00|3971|3969.5|3968.5|3967.5|3971|3970|3968|3967.5|4650
1631516890000|2021-09-13 07:08:10|3969|3968.5|3968.5|3967.5|3970.5|3969|3968.5|3967.5|1840
1631516900000|2021-09-13 07:08:20|||||||||13
1631516910000|2021-09-13 07:08:30|3969|3968|3970|3968|3970|3969|3969|3968|2100
1631516920000|2021-09-13 07:08:40|3969.5||3969||3969.5||3969||0
1631516930000|2021-09-13 07:08:50|3968.5|3967.5|3968|3967.5|3968.5|3967.5|3968|3967.5|586
1631516940000|2021-09-13 07:09:00|3968.5|3968.5|3968.5|3967.5|3969.5|3968.5|3968.5|3967.5|895
1631516950000|2021-09-13 07:09:10|3969|3968|3969|3967.5|3970|3969|3969|3967.5|1719
1631516960000|2021-09-13 07:09:20|3968.5|3968|3968|3967|3969.5|3968.5|3968|3967|1875
1631516970000|2021-09-13 07:09:30|3967.5|3967.5|3967.5|3966.5|3968|3967.5|3967.5|3966.5|1642
1631516980000|2021-09-13 07:09:40|3967|3967|3965|3963.5|3967.5|3967|3965|3963|4182
1631516990000|2021-09-13 07:09:50|3964.5|3963|3963.5|3963|3964.5|3963.5|3962.5|3962|4356
1631517000000|2021-09-13 07:10:00|3963|3962.5|3964|3962.5|3964.5|3963|3962.5|3961.5|4228
1631517010000|2021-09-13 07:10:10|3964.5|3963|3967|3965.5|3967.5|3965.5|3964.5|3963|1279
1631517020000|2021-09-13 07:10:20|3967.5|3966|3968.5|3966.5|3968.5|3966.5|3967|3966|47
1631517030000|2021-09-13 07:10:30|3969|3967|3969|3967.5|3970|3968.5|3968.5|3967|727
1631517040000|2021-09-13 07:10:40|3968.5|3967|3969|3967.5|3969.5|3967.5|3968|3967|108
1631517050000|2021-09-13 07:10:50|3969.5||3969.5||3969.5||3969||1764
1631517060000|2021-09-13 07:11:00|3970||3969.5||3970||3969.5||24
1631517070000|2021-09-13 07:11:10|3970|3968|3969|3968|3971|3969.5|3969|3968|1163
1631517080000|2021-09-13 07:11:20|3969.5|3968.5|3967|3966|3969.5|3968.5|3967|3965.5|2681
1631517090000|2021-09-13 07:11:30|3967.5|3966.5|3969|3967|3969|3968|3967.5|3966.5|556
1631517100000|2021-09-13 07:11:40|3968.5|3967.5|3969.5|3968|3970|3969|3968.5|3967|674
1631517110000|2021-09-13 07:11:50|3969|3967.5|3969|3968.5|3969|3968.5|3969|3967|0
1631517120000|2021-09-13 07:12:00|3969.5|3969|3971.5|3970|3971.5|3971|3969.5|3968.5|3405
1631517130000|2021-09-13 07:12:10|3972|3970.5|3972.5|3971|3973.5|3972|3972|3970.5|600
1631517140000|2021-09-13 07:12:20|3973||3972.5||3973||3972.5||0
1631517150000|2021-09-13 07:12:30|3973|3971.5|3973.5|3972|3973.5|3972|3973|3971.5|198
1631517160000|2021-09-13 07:12:40|3974|3972.5|3974.5|3973|3975|3973.5|3973.5|3972.5|1202
1631517170000|2021-09-13 07:12:50|3974|3972.5|3973.5|3972|3974.5|3972.5|3973.5|3972|10
1631517180000|2021-09-13 07:13:00|3974|3972.5|3974|3973|3974|3973|3973.5|3972.5|235
1631517190000|2021-09-13 07:13:10|3974.5|3973.5|3974|3973|3974.5|3973.5|3973.5|3972.5|3769
1631517200000|2021-09-13 07:13:20|3974.5|3974|3974|3973.5|3974.5|3974|3974|3973|1628
1631517210000|2021-09-13 07:13:30|3975|3974|3977|3975.5|3977|3975.5|3975|3974|1002
1631517230000|2021-09-13 07:13:50|3976.5|3976|3976.5|3975.5|3977|3976|3976.5|3975.5|791
1631517240000|2021-09-13 07:14:00|3975|3975|3975|3974.5|3975.5|3975|3974.5|3973.5|3627
1631517250000|2021-09-13 07:14:10|3975.5|3974|3975|3974|3975.5|3974|3974.5|3974|169
1631517280000|2021-09-13 07:14:40|3975.5|3974.5|3975|3973.5|3975.5|3974.5|3974|3973.5|1115
1631517290000|2021-09-13 07:14:50||3974||3974||3974||3974|0
1631517300000|2021-09-13 07:15:00|3975.5|3974.5|3975.5|3974|3976.5|3975.5|3975.5|3974|924
1631517320000|2021-09-13 07:15:20|3975||3975||3975||3975||0
1631517330000|2021-09-13 07:15:30|3974.5|3973.5|3974.5|3973.5|3975|3974|3974|3973|1744
1631517340000|2021-09-13 07:15:40|3975|3974|3975.5|3974|3976.5|3975|3975|3973.5|783
1631517350000|2021-09-13 07:15:50|3975|3973.5|3974.5|3973.5|3975|3973.5|3974|3973.5|356
1631517360000|2021-09-13 07:16:00|3974|3973|3972|3971|3974|3973|3972|3971|1432
1631517370000|2021-09-13 07:16:10|3971.5|3970|3970.5|3969|3972|3970|3970.5|3969|1304
1631517380000|2021-09-13 07:16:20|3971|3969.5|3971|3970|3971.5|3971|3971|3969|4631
1631517390000|2021-09-13 07:16:30|3970|3969.5|3971|3970|3971.5|3970|3970|3969.5|1208
1631517400000|2021-09-13 07:16:40|3970.5|3969.5|3970.5|3969.5|3970.5|3970|3970.5|3969.5|0
1631517410000|2021-09-13 07:16:50|3971|3970|3971|3970|3971|3970|3971|3970|255
1631517420000|2021-09-13 07:17:00|3971.5|3970.5|3972.5|3971|3972.5|3971.5|3971.5|3970|433
1631517430000|2021-09-13 07:17:10|3973|3971.5|3973|3972|3973|3972|3973|3971.5|263
1631517440000|2021-09-13 07:17:20|3972.5|3971.5|3973|3971.5|3973|3972|3972.5|3971.5|13
1631517450000|2021-09-13 07:17:30|3972.5|3972|3972.5|3971.5|3973|3972|3972.5|3971.5|168
1631517460000|2021-09-13 07:17:40|3972|3971|3972|3971|3972|3971|3971.5|3971|1296
1631517470000|2021-09-13 07:17:50|3971.5|3970.5|3969|3968|3972.5|3970.5|3969|3968|5817
1631517480000|2021-09-13 07:18:00|3970|3968.5|3971|3969.5|3971|3969.5|3969|3968|1593
1631517490000|2021-09-13 07:18:10|3970.5||3971||3971||3970.5||0
1631517500000|2021-09-13 07:18:20|3970.5|3970|3971|3970|3971|3970|3970.5|3970|0
1631517510000|2021-09-13 07:18:30|3971.5|3971|3972|3970.5|3972|3971|3971|3970|382
1631517520000|2021-09-13 07:18:40|3971.5|3971|3972|3971|3972|3971|3971.5|3971|0
1631517530000|2021-09-13 07:18:50|3971.5|3971.5|3969.5|3968.5|3972.5|3972|3969.5|3968.5|2611
1631517540000|2021-09-13 07:19:00|3969|3968|3968|3966|3969|3968|3968|3966|328
1631517550000|2021-09-13 07:19:10|3967.5||3967||3967.5||3967||0
1631517560000|2021-09-13 07:19:20|3966.5|3965|3967|3965.5|3967|3966|3966|3964|767
1631517570000|2021-09-13 07:19:30|3967.5|3966|3967.5|3966|3967.5|3966|3967|3966|0
1631517580000|2021-09-13 07:19:40|3967|3966.5|3966|3964.5|3967|3966.5|3966|3964.5|182
1631517590000|2021-09-13 07:19:50|3965.5||3965.5||3965.5||3965.5||0
1631517600000|2021-09-13 07:20:00|3965|3964|3966.5|3965.5|3967|3965.5|3964.5|3963.5|4495
1631517610000|2021-09-13 07:20:10|3967|3966|3968|3967|3968|3967|3967|3965.5|122
1631517620000|2021-09-13 07:20:20|3968.5|3967.5|3969|3967.5|3969|3967.5|3968.5|3967.5|53
1631517630000|2021-09-13 07:20:30|3969.5|3968|3969.5|3968|3969.5|3968|3969|3968|0
1631517640000|2021-09-13 07:20:40|3970|3968.5|3971.5|3970.5|3972|3970.5|3970|3968.5|0
1631517650000|2021-09-13 07:20:50|3972|3971|3970.5|3969.5|3972.5|3971|3970.5|3969.5|821
1631517660000|2021-09-13 07:21:00|3971|3970|3972.5|3971|3972.5|3971|3971|3969.5|0
1631517670000|2021-09-13 07:21:10|3972|3970.5|3972|3971|3972.5|3971|3972|3970.5|0
1631517680000|2021-09-13 07:21:20|3972.5|3971.5|3972.5|3971|3972.5|3971.5|3972|3971|175
1631517690000|2021-09-13 07:21:30|3972|3970.5|3970.5|3969.5|3972.5|3970.5|3970.5|3969.5|2001
1631517710000|2021-09-13 07:21:50|3970|3970|3970.5|3969.5|3971.5|3970|3970|3969.5|505
1631517720000|2021-09-13 07:22:00|3971|3970|3970|3969|3971.5|3970|3970|3969|1199
1631517730000|2021-09-13 07:22:10||3969.5||3969.5||3969.5||3969.5|82
1631517740000|2021-09-13 07:22:20|3970.5|3970|3971|3969.5|3972|3970.5|3970.5|3969.5|398
1631517760000|2021-09-13 07:22:40|3971.5|3970|3971.5|3970|3972|3970|3971.5|3970|0
1631517790000|2021-09-13 07:23:10|3972|3970.5|3972|3971|3973|3971|3972|3970.5|657
1631517800000|2021-09-13 07:23:20|3972.5|3971.5|3970.5|3969.5|3973|3972|3970.5|3969|2763
1631517810000|2021-09-13 07:23:30|3971||3970.5||3971||3970.5||48
1631517820000|2021-09-13 07:23:40|3971||3971||3971||3971||0
1631517830000|2021-09-13 07:23:50|3971.5|3970|3971.5|3970|3971.5|3970|3971.5|3970|0
1631517850000|2021-09-13 07:24:10|||||||||100
1631517860000|2021-09-13 07:24:20|3971|3970.5|3972.5|3971|3972.5|3971|3971|3970.5|81
1631517870000|2021-09-13 07:24:30|3972||3972||3972.5||3972||0
1631517900000|2021-09-13 07:25:00|3971.5|3970.5|3974|3972.5|3974|3972.5|3971|3970|408
1631517910000|2021-09-13 07:25:10|3973.5|3973|3974|3972.5|3974.5|3973|3973|3972.5|90
1631517920000|2021-09-13 07:25:20|3973.5|3973|3974.5|3973.5|3974.5|3973.5|3973.5|3973|0
1631517930000|2021-09-13 07:25:30|3975|3973|3974.5|3973.5|3975|3973.5|3974|3973|0
1631517940000|2021-09-13 07:25:40||3973||3973.5||3973.5||3973|0
1631517950000|2021-09-13 07:25:50|3975||3974.5||3975||3974.5||20
1631517960000|2021-09-13 07:26:00|3975||3975||3975||3975||63
1631517970000|2021-09-13 07:26:10|3974.5|3973|3974.5|3973|3974.5|3973.5|3973.5|3973|505
1631517980000|2021-09-13 07:26:20|3975|3973.5|3975|3973|3975|3973.5|3975|3973|0
1631517990000|2021-09-13 07:26:30|3974.5|3973.5|3974.5|3973.5|3975|3973.5|3974|3973|0
1631518000000|2021-09-13 07:26:40|3975|3973|3975|3973.5|3975|3973.5|3975|3973|0
1631518010000|2021-09-13 07:26:50|3975.5|3974|3977.5|3976|3977.5|3976|3975.5|3974|1018
1631518020000|2021-09-13 07:27:00|3978|3976.5|3978|3976.5|3978|3976.5|3978|3976.5|0
1631518030000|2021-09-13 07:27:10|3977.5|3977|3978.5|3977.5|3978.5|3977.5|3977.5|3977|123
1631518040000|2021-09-13 07:27:20|3978|3977|3976.5|3975|3978.5|3977.5|3976|3975|3823
1631518050000|2021-09-13 07:27:30||3975.5||3975||3975.5||3975|0
1631518060000|2021-09-13 07:27:40|3976||3976||3976||3976||0
1631518070000|2021-09-13 07:27:50|3975.5|3974.5|3975.5|3974.5|3976|3974.5|3975.5|3974.5|76
1631518080000|2021-09-13 07:28:00|3976||3975.5||3976||3975.5||41
1631518090000|2021-09-13 07:28:10|3976||3976||3976||3976||0
1631518100000|2021-09-13 07:28:20|3975.5|3974|3974|3973.5|3976|3974|3974|3973|2307
1631518120000|2021-09-13 07:28:40|3974.5|3974|3976|3975|3976|3975|3974.5|3973.5|266
1631518130000|2021-09-13 07:28:50|3976.5|3975.5|3976.5|3975.5|3976.5|3975.5|3976.5|3975.5|125
1631518140000|2021-09-13 07:29:00|||||||||250
1631518160000|2021-09-13 07:29:20||3976||3975.5||3976||3975.5|25
1631518170000|2021-09-13 07:29:30|||||||||297
1631518180000|2021-09-13 07:29:40|3976|3975|3975|3974|3976.5|3975|3974.5|3974|1802
1631518190000|2021-09-13 07:29:50|3974.5|3973|3974|3973|3974.5|3973.5|3974|3973|584
1631518200000|2021-09-13 07:30:00|3973.5|3972.5|3973.5|3972.5|3973.5|3972.5|3973.5|3972|0
1631518210000|2021-09-13 07:30:10|3974|3973|3974.5|3973.5|3974.5|3973.5|3974|3973|206
1631518220000|2021-09-13 07:30:20|3974|3973|3974|3973|3974|3973|3974|3973|62
1631518230000|2021-09-13 07:30:30|3974.5|3973.5|3974|3973|3975|3974|3974|3973|167
1631518240000|2021-09-13 07:30:40|3973.5|3972.5|3973.5|3972.5|3974|3973|3973|3972|370
1631518250000|2021-09-13 07:30:50|3973|3972|3971.5|3970|3973|3972|3971.5|3970|848
1631518260000|2021-09-13 07:31:00|3972|3970.5|3972|3971.5|3973|3972|3972|3970.5|268
1631518270000|2021-09-13 07:31:10|3972.5|3972|3972|3971.5|3973|3972|3972|3971.5|156
1631518280000|2021-09-13 07:31:20|3971.5|3970.5|3972.5|3971|3973|3972|3971|3970|1511
1631518290000|2021-09-13 07:31:30|3973||3972.5||3973||3972.5||0
1631518300000|2021-09-13 07:31:40|3973|3971.5|3974|3972.5|3974|3972.5|3973|3971.5|115
1631518310000|2021-09-13 07:31:50|3974.5|3973|3973.5|3972|3974.5|3973.5|3973|3971.5|1000
1631518320000|2021-09-13 07:32:00|3974|3972.5|3973|3971.5|3974|3972.5|3973|3971.5|25
1631518330000|2021-09-13 07:32:10|3973.5|3972|3975|3973.5|3975|3974|3973.5|3972|0
1631518340000|2021-09-13 07:32:20|3974.5|3974|3975|3973.5|3975|3974|3974.5|3973.5|0
1631518350000|2021-09-13 07:32:30|3975.5|3974|3975|3974|3975.5|3974|3975|3973.5|0
1631518360000|2021-09-13 07:32:40|3975.5|3974.5|3975.5|3974|3976|3974.5|3975|3974|0
1631518370000|2021-09-13 07:32:50|3976|3974.5|3975|3974|3976|3974.5|3975|3974|181
1631518380000|2021-09-13 07:33:00|3975.5||3975||3975.5||3975||0
1631518390000|2021-09-13 07:33:10|3975.5|3974.5|3977|3975.5|3977|3975.5|3975.5|3974.5|0
1631518400000|2021-09-13 07:33:20|3976.5||3977||3977||3976.5||0
1631518420000|2021-09-13 07:33:40|3976.5||3977||3977||3976.5||0
1631518430000|2021-09-13 07:33:50|3977.5|3976|3977|3975.5|3977.5|3976|3977|3975.5|0
1631518440000|2021-09-13 07:34:00|3977.5|3976|3977|3976|3977.5|3976.5|3977|3976|0
1631518450000|2021-09-13 07:34:10|3977.5|3976.5|3978|3976.5|3978|3977|3977|3976|1548
1631518460000|2021-09-13 07:34:20|3978.5|3977|3977.5|3976.5|3978.5|3977|3977.5|3976.5|719
1631518470000|2021-09-13 07:34:30|3978|3977|3977.5|3976.5|3978.5|3977|3977.5|3976.5|433
1631518480000|2021-09-13 07:34:40|3978.5|3977|3978.5|3977|3978.5|3977|3978.5|3977|171
1631518490000|2021-09-13 07:34:50|3978||3978.5||3978.5||3978||0
1631518500000|2021-09-13 07:35:00|3978|3976.5|3976.5|3975.5|3978|3976.5|3976.5|3975.5|2332
1631518510000|2021-09-13 07:35:10|3976|3975|3975.5|3974.5|3976|3975.5|3975.5|3974.5|713
1631518530000|2021-09-13 07:35:30|3975||3976||3976||3975||196
1631518540000|2021-09-13 07:35:40|3976.5|3975|3977|3975|3977|3975|3976.5|3975|0
1631518550000|2021-09-13 07:35:50|3976.5||3976.5||3976.5||3976.5||231
1631518560000|2021-09-13 07:36:00|3976|3975.5|3977.5|3976|3978|3976.5|3976|3975.5|1634
1631518600000|2021-09-13 07:36:40|3978|3976.5|3978.5|3977.5|3979|3978|3977.5|3976.5|3843
1631518610000|2021-09-13 07:36:50|3978|3977|3977.5|3977|3978|3977.5|3977.5|3977|371
1631518620000|2021-09-13 07:37:00|3978||3978||3978||3978||197
1631518630000|2021-09-13 07:37:10|3977.5||3977.5||3977.5||3977.5||0
1631518640000|2021-09-13 07:37:20|3977|3976.5|3976.5|3976|3977|3976.5|3976.5|3975.5|1872
1631518650000|2021-09-13 07:37:30|3977|3975.5|3977|3975.5|3977.5|3976|3976.5|3975.5|1149
1631518660000|2021-09-13 07:37:40|3976.5|3976|3976.5|3975.5|3976.5|3976|3976.5|3975.5|100
1631518670000|2021-09-13 07:37:50|3977|3976|3976.5|3975.5|3977|3976|3976.5|3975.5|0
1631518680000|2021-09-13 07:38:00|3976|3975|3976|3975|3976.5|3975|3975.5|3974.5|787
1631518690000|2021-09-13 07:38:10|3975.5|3974.5|3974.5|3973|3975.5|3974.5|3974|3973|854
1631518700000|2021-09-13 07:38:20|3975|3974|3976|3974.5|3976.5|3975.5|3975|3974|1157
1631518710000|2021-09-13 07:38:30|3976.5|3975|3976.5|3975.5|3977|3976|3976|3975|1684
1631518720000|2021-09-13 07:38:40|3976|3975|3976.5|3975|3976.5|3975|3976|3975|214
1631518730000|2021-09-13 07:38:50|3976|3974.5|3975.5|3974|3976|3974.5|3975|3973.5|1382
1631518740000|2021-09-13 07:39:00|3975|3974.5|3975.5|3974.5|3976|3975|3975|3974.5|1306
1631518750000|2021-09-13 07:39:10|3976||3975.5||3976||3975.5||0
1631518790000|2021-09-13 07:39:50|3975.5|3974|3974.5|3973|3976|3974.5|3974|3972.5|24
1631518800000|2021-09-13 07:40:00|3975|3973.5|3975.5|3974|3975.5|3974|3974.5|3973|70
1631518810000|2021-09-13 07:40:10|3975|3973.5|3975.5|3974.5|3976|3975|3975|3973.5|60
1631518820000|2021-09-13 07:40:20|3976|3975|3975.5|3974.5|3976|3975|3975.5|3974.5|0
1631518830000|2021-09-13 07:40:30|3976|3975|3976.5|3975|3977|3975.5|3975.5|3974.5|0
1631518840000|2021-09-13 07:40:40|3975.5|3974|3975.5|3974|3975.5|3974|3975|3973|140
1631518850000|2021-09-13 07:40:50|3975|3973.5|3974|3972.5|3975.5|3974|3974|3972.5|231
1631518870000|2021-09-13 07:41:10|3974.5|3973|3974.5|3973|3974.5|3973|3974|3972.5|0
1631518880000|2021-09-13 07:41:20|3974|3972.5|3973.5|3972|3974|3972.5|3973|3971.5|94
1631518890000|2021-09-13 07:41:30|3973|3971.5|3975.5|3974|3975.5|3974|3973|3971.5|872
1631518900000|2021-09-13 07:41:40|3975|3973.5|3975|3974|3975.5|3974|3975|3973.5|0
1631518910000|2021-09-13 07:41:50|3974.5|3973|3974.5|3972.5|3975|3973|3974|3972.5|136
1631518920000|2021-09-13 07:42:00|3975|3973|3975|3973.5|3975|3973.5|3974.5|3972.5|0
1631518930000|2021-09-13 07:42:10|3974.5|3973|3976.5|3974.5|3976.5|3974.5|3974.5|3973|123
1631518940000|2021-09-13 07:42:20|3976|3974|3975|3974|3976.5|3974.5|3975|3974|0
1631518950000|2021-09-13 07:42:30|3975.5|3974.5|3974.5|3973|3975.5|3974.5|3974.5|3973|0
1631518960000|2021-09-13 07:42:40|3975|3973.5|3975|3973.5|3975|3973.5|3975|3973.5|0
1631518970000|2021-09-13 07:42:50|3974.5|3973|3974.5|3973.5|3975|3973.5|3974.5|3973|0
1631518980000|2021-09-13 07:43:00|3975|3973|3975|3973.5|3976|3975|3974.5|3973|146
1631518990000|2021-09-13 07:43:10|3975.5|3974|3974.5|3973|3975.5|3974|3973.5|3972|389
1631519000000|2021-09-13 07:43:20|3975|3973.5|3975.5|3974|3976|3974|3975|3973.5|14
1631519010000|2021-09-13 07:43:30|3975|3973.5|3975.5|3973.5|3975.5|3974|3975|3973.5|0
1631519020000|2021-09-13 07:43:40|3976|3974|3976|3974|3976|3974|3975.5|3973.5|0
1631519030000|2021-09-13 07:43:50|3975.5|3973.5|3975.5|3973.5|3975.5|3973.5|3975.5|3973.5|0
1631519040000|2021-09-13 07:44:00|3976|3974|3976|3975|3976.5|3975.5|3975.5|3973.5|115
1631519050000|2021-09-13 07:44:10|3975.5|3974.5|3976|3974.5|3976|3974.5|3974.5|3973.5|34
1631519060000|2021-09-13 07:44:20|3975.5|3973.5|3975|3974|3976|3974.5|3975|3973.5|0
1631519070000|2021-09-13 07:44:30|3975.5|3974.5|3975|3973.5|3975.5|3974.5|3974.5|3973|80
1631519080000|2021-09-13 07:44:40|3975.5|3973|3974|3973|3975.5|3974|3974|3973|57
1631519090000|2021-09-13 07:44:50|3974.5|3973.5|3973.5|3971.5|3974.5|3973.5|3973.5|3971.5|0
1631519100000|2021-09-13 07:45:00|3974|3972|3975|3973.5|3975|3973.5|3973.5|3971.5|15
1631519110000|2021-09-13 07:45:10|3974.5|3973|3975.5|3973.5|3975.5|3974|3974.5|3973|0
1631519120000|2021-09-13 07:45:20|3975|3973|3975.5|3974|3975.5|3974|3975|3973|0
1631519130000|2021-09-13 07:45:30|3974.5|3973|3974|3972.5|3975|3973.5|3974|3972.5|121
1631519140000|2021-09-13 07:45:40|3974.5|3973|3975|3973.5|3975|3973.5|3974|3972.5|21
1631519150000|2021-09-13 07:45:50|3974.5|3973|3975|3973.5|3975|3974|3974|3972.5|223
1631519160000|2021-09-13 07:46:00|3974.5|3973|3975.5|3974|3976|3974.5|3974.5|3973|19
1631519170000|2021-09-13 07:46:10|3976|3974.5|3976|3974.5|3976.5|3975.5|3975.5|3974|72
1631519180000|2021-09-13 07:46:20|3975.5|3974|3976|3974.5|3976.5|3975|3975|3974|0
1631519190000|2021-09-13 07:46:30|3976.5|3975|3975.5|3974|3976.5|3975|3975.5|3974|190
1631519200000|2021-09-13 07:46:40|3976|3974.5|3975.5|3974|3976|3974.5|3975.5|3974|0
1631519210000|2021-09-13 07:46:50|3976|3974.5|3973.5|3972|3976|3974.5|3973.5|3972|213
1631519220000|2021-09-13 07:47:00|3974|3972.5|3974.5|3973|3974.5|3973|3973.5|3972|14
1631519230000|2021-09-13 07:47:10|3974|3972.5|3975.5|3973.5|3975.5|3974|3974|3972.5|19
1631519240000|2021-09-13 07:47:20|3975|3973|3976|3974.5|3976|3974.5|3975|3973|0
1631519250000|2021-09-13 07:47:30|3975.5|3974|3975|3974|3976|3974.5|3974.5|3973.5|0
1631519260000|2021-09-13 07:47:40|3975.5|3974.5|3975|3973.5|3975.5|3974.5|3974|3972.5|44
1631519270000|2021-09-13 07:47:50|3974.5|3973|3974.5|3973|3975|3973.5|3974|3972.5|0
1631519280000|2021-09-13 07:48:00|3974|3972.5|3974|3973|3974.5|3973.5|3974|3972.5|0
1631519290000|2021-09-13 07:48:10|3973.5|3972.5|3973|3971.5|3974|3972.5|3973|3971.5|124
1631519300000|2021-09-13 07:48:20|3973.5|3972|3973.5|3972|3973.5|3972|3973|3971.5|0
1631519310000|2021-09-13 07:48:30|3973|3971.5|3973|3972|3973.5|3972|3972.5|3971.5|0
1631519320000|2021-09-13 07:48:40|3972.5|3971.5|3972.5|3971|3973|3972|3972|3970.5|56
1631519330000|2021-09-13 07:48:50|3972|3970.5|3972|3970.5|3972|3970.5|3972|3970.5|0
1631519340000|2021-09-13 07:49:00|3972.5|3971|3972|3970|3973|3971.5|3971.5|3969.5|72
1631519350000|2021-09-13 07:49:10|3971.5|3969.5|3969.5|3968|3971.5|3970|3969.5|3967.5|0
1631519360000|2021-09-13 07:49:20|3969|3967.5|3970|3968.5|3970.5|3969|3969|3967.5|126
1631519370000|2021-09-13 07:49:30|3970.5|3969|3970.5|3969|3970.5|3969|3970|3968.5|0
1631519380000|2021-09-13 07:49:40|3970|3968.5|3971|3969.5|3971|3969.5|3970|3968.5|3
1631519390000|2021-09-13 07:49:50|3970|3968.5|3970|3968.5|3971|3969|3969.5|3968.5|0
1631519400000|2021-09-13 07:50:00|3969.5|3969|3969.5|3968|3970|3969|3969.5|3968|0
1631519410000|2021-09-13 07:50:10|3970|3968.5|3970|3968.5|3970|3968.5|3968.5|3967|82
1631519420000|2021-09-13 07:50:20|3969.5|3968|3969.5|3967.5|3970|3968.5|3969.5|3967.5|0
1631519430000|2021-09-13 07:50:30|3969|3967|3970.5|3969|3971|3969.5|3969|3967|15
1631519440000|2021-09-13 07:50:40|3971|3969.5|3971.5|3969.5|3971.5|3969.5|3970.5|3969|0
1631519450000|2021-09-13 07:50:50|3971|3969|3971|3969|3971.5|3969.5|3970.5|3969|10
1631519460000|2021-09-13 07:51:00|3971.5|3969.5|3971|3969.5|3971.5|3969.5|3970.5|3969|0
1631519470000|2021-09-13 07:51:10|3970.5|3969|3972|3970|3972|3970|3970.5|3969|0
1631519480000|2021-09-13 07:51:20|3971.5|3969.5|3971.5|3969.5|3972|3970.5|3971|3969|0
1631519490000|2021-09-13 07:51:30|3971|3969|3971|3969.5|3971.5|3969.5|3970.5|3969|0
1631519500000|2021-09-13 07:51:40|3970.5|3969|3970.5|3969|3971|3969.5|3970|3968.5|0
1631519510000|2021-09-13 07:51:50|3970|3968.5|3970.5|3969|3971|3969.5|3970|3968.5|212
1631519520000|2021-09-13 07:52:00|3971|3968.5|3968.5|3967.5|3971|3969|3968.5|3967.5|252
1631519530000|2021-09-13 07:52:10|3969|3968|3969.5|3968|3969.5|3968|3969|3967.5|0
1631519540000|2021-09-13 07:52:20|3969|3967.5|3971|3969|3971|3969|3969|3967.5|73
1631519550000|2021-09-13 07:52:30|3970.5|3968.5|3970|3968.5|3971.5|3970|3970|3968.5|18
1631519560000|2021-09-13 07:52:40|3970.5|3969|3969.5|3968|3970.5|3969|3969|3967.5|10
1631519570000|2021-09-13 07:52:50|3970|3967.5|3970|3968.5|3970.5|3969|3969.5|3967.5|0
1631519580000|2021-09-13 07:53:00|3970.5|3969|3969.5|3968|3970.5|3969|3969.5|3968|0
1631519590000|2021-09-13 07:53:10|3970|3968.5|3969.5|3968|3970.5|3969|3969.5|3968|0
1631519600000|2021-09-13 07:53:20|3970.5|3969|3971|3969.5|3971|3969.5|3969.5|3968.5|0
1631519610000|2021-09-13 07:53:30|3970.5|3969|3970|3969|3971|3969.5|3970|3969|0
1631519620000|2021-09-13 07:53:40|3970.5|3969.5|3969|3967.5|3971|3969.5|3969|3967.5|21
1631519630000|2021-09-13 07:53:50|3969.5|3968|3969|3967.5|3969.5|3968|3969|3967.5|0
1631519640000|2021-09-13 07:54:00|3969.5|3968.5|3969.5|3968|3970|3968.5|3969|3968|0
1631519650000|2021-09-13 07:54:10|3970.5|3968.5|3971|3969.5|3971.5|3970|3970|3968|742
1631519660000|2021-09-13 07:54:20|3971.5|3970|3971|3970|3971.5|3970.5|3971|3969.5|0
1631519670000|2021-09-13 07:54:30|3971.5|3970.5|3971|3970|3971.5|3970.5|3971|3970|0
1631519680000|2021-09-13 07:54:40|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|3971|3970|150
1631519700000|2021-09-13 07:55:00|3971.5|3971|3971.5|3970.5|3971.5|3971|3971.5|3970.5|7
1631519710000|2021-09-13 07:55:10|3971|3970|3969.5|3969|3971|3970.5|3969.5|3968.5|3299
1631519730000|2021-09-13 07:55:30|3970|3969.5|3970|3969|3970|3969.5|3970|3969|113
1631519740000|2021-09-13 07:55:40|3970.5|3969.5|3971|3970|3971|3970|3970.5|3969.5|501
1631519750000|2021-09-13 07:55:50|3971.5|3970.5|3971.5|3970.5|3971.5|3971|3971.5|3970.5|874
1631519760000|2021-09-13 07:56:00|3971|3970|3970.5|3970|3971|3970.5|3970.5|3969.5|2545
1631519770000|2021-09-13 07:56:10|3971|3970.5|3970|3969|3971|3970.5|3970|3969|1051
1631519780000|2021-09-13 07:56:20|3970.5|3969.5|3970.5|3969.5|3970.5|3970|3970|3969.5|956
1631519790000|2021-09-13 07:56:30|3970||3970.5||3970.5||3970||0
1631519800000|2021-09-13 07:56:40|3971|3970|3971.5|3970.5|3971.5|3971|3971|3969.5|1826
1631519810000|2021-09-13 07:56:50|3971|3971|3970|3969.5|3971.5|3971|3970|3969.5|2076
1631519820000|2021-09-13 07:57:00|3970.5||3970.5||3970.5||3970.5||100
1631519830000|2021-09-13 07:57:10|3970|3970|3970.5|3969|3970.5|3970|3969.5|3968.5|7499
1631519840000|2021-09-13 07:57:20|3970|3969.5|3970|3969.5|3970.5|3969.5|3970|3969.5|184
1631519850000|2021-09-13 07:57:30|3970.5|3970|3970.5|3969.5|3970.5|3970|3970|3969.5|297
1631519860000|2021-09-13 07:57:40||3970||3970||3970||3970|0
1631519870000|2021-09-13 07:57:50|3971|3970.5|3971|3970|3971|3970.5|3971|3970|246
1631519880000|2021-09-13 07:58:00|3971.5|3970.5|3970.5|3970|3971.5|3971|3970.5|3970|3221
1631519890000|2021-09-13 07:58:10|3970|3969.5|3969.5|3969|3970.5|3970|3969.5|3969|3414
1631519900000|2021-09-13 07:58:20|3970|3969.5|3970.5|3969.5|3970.5|3970|3970|3969.5|221
1631519910000|2021-09-13 07:58:30|3970|3969|3969.5|3969|3970|3969|3969.5|3969|55
1631519920000|2021-09-13 07:58:40|3970||3969.5||3970||3969.5||57
1631519930000|2021-09-13 07:58:50|3970|3969.5|3970|3969|3970|3969.5|3970|3969|470
1631519940000|2021-09-13 07:59:00|3970.5|3969.5|3969.5|3968.5|3970.5|3969.5|3969|3968.5|230
1631519950000|2021-09-13 07:59:10|3970||3970||3970||3970||0
1631519980000|2021-09-13 07:59:40|3970.5|3969|3970.5|3969.5|3970.5|3970|3970|3969|400
1631519990000|2021-09-13 07:59:50|3970|3969|3970.5|3969.5|3970.5|3969.5|3970|3969|0
1631520000000|2021-09-13 08:00:00|3971|3970|3971.5|3970|3971.5|3971|3970.5|3970|604
1631520010000|2021-09-13 08:00:10|3971||3971||3971.5||3971||0
1631520020000|2021-09-13 08:00:20|3971.5|3970.5|3971|3970.5|3972|3971.5|3971|3970|1722
1631520030000|2021-09-13 08:00:30|3971.5|3971|3972|3971|3972|3971|3971.5|3970.5|300
1631520040000|2021-09-13 08:00:40|||||||||244
1631520050000|2021-09-13 08:00:50|3972.5|3971.5|3972.5|3971.5|3972.5|3971.5|3972.5|3971.5|247
1631520080000|2021-09-13 08:01:20|3973|3972|3973|3972|3974|3973|3973|3972|670
1631520090000|2021-09-13 08:01:30|3972.5|3972.5|3973|3972|3973|3972.5|3972.5|3972|62
1631520100000|2021-09-13 08:01:40|3972.5|3971.5|3972.5|3971.5|3972.5|3972|3972|3971.5|1408
1631520110000|2021-09-13 08:01:50|3973|3972|3974|3972.5|3974|3972.5|3973|3972|380
1631520120000|2021-09-13 08:02:00|3974.5|3973|3976|3975|3976|3975|3974.5|3973|99
1631520130000|2021-09-13 08:02:10|3975.5||3976.5||3976.5||3975.5||0
1631520150000|2021-09-13 08:02:30|3976||3976||3976||3976||100
1631520160000|2021-09-13 08:02:40|3975.5|3974.5|3975.5|3974.5|3976|3975|3975|3974.5|1054
1631520170000|2021-09-13 08:02:50|3976|3975.5|3975.5|3974.5|3976|3975.5|3974.5|3974|1584
1631520180000|2021-09-13 08:03:00|3976|3975|3976.5|3975.5|3976.5|3975.5|3976|3975|0
1631520190000|2021-09-13 08:03:10|3977|3975|3976|3975|3977|3975|3976|3975|671
1631520200000|2021-09-13 08:03:20|3975.5|3974.5|3975|3974.5|3975.5|3975|3975|3974.5|112
1631520230000|2021-09-13 08:03:50|||||||||1
1631520240000|2021-09-13 08:04:00|3976||3975.5||3976||3975.5||0
1631520250000|2021-09-13 08:04:10|||||||||400
1631520260000|2021-09-13 08:04:20|3976|3975|3976|3975|3976|3975|3976|3975|100
1631520270000|2021-09-13 08:04:30|3975.5||3975.5||3975.5||3975.5||0
1631520280000|2021-09-13 08:04:40|3976|3974.5|3975.5|3974.5|3976|3975|3975.5|3974.5|689
1631520300000|2021-09-13 08:05:00|3976|3975|3976|3975|3976|3975|3976|3975|0
1631520310000|2021-09-13 08:05:10|3976.5|3975.5|3977|3976|3977.5|3976|3976.5|3975.5|656
1631520320000|2021-09-13 08:05:20|3977.5||3977.5||3977.5||3977||0
1631520330000|2021-09-13 08:05:30|3978|3976.5|3978.5|3977|3978.5|3977.5|3978|3976|690
1631520340000|2021-09-13 08:05:40|3979|3977.5|3979|3978|3979.5|3978|3979|3977.5|297
1631520350000|2021-09-13 08:05:50|3978.5|3977.5|3977|3976.5|3978.5|3978|3977|3976.5|3503
1631520360000|2021-09-13 08:06:00|3977.5||3977.5||3977.5||3977.5||28
1631520370000|2021-09-13 08:06:10|3978|3977|3979.5|3978.5|3979.5|3978.5|3978|3977|728
1631520380000|2021-09-13 08:06:20|3980|3978|3978|3977|3980|3978.5|3978|3977|1532
1631520390000|2021-09-13 08:06:30|3977.5||3978||3978||3977.5||139
1631520400000|2021-09-13 08:06:40|3978.5||3978.5||3978.5||3978||108
1631520410000|2021-09-13 08:06:50|3979|3977.5|3979|3978|3980|3979|3978.5|3977.5|2449
1631520420000|2021-09-13 08:07:00|3979.5|3978.5|3980|3979|3980|3979|3979.5|3978.5|1074
1631520430000|2021-09-13 08:07:10|3980.5||3980||3980.5||3980||50
1631520440000|2021-09-13 08:07:20|3979.5|3979.5|3980.5|3979.5|3980.5|3979.5|3979.5|3979.5|1176
1631520450000|2021-09-13 08:07:30|3981|3980|3981|3980.5|3982|3981|3981|3980|1917
1631520460000|2021-09-13 08:07:40|3980.5|3980|3979|3978|3981|3980.5|3979|3978|6785
1631520470000|2021-09-13 08:07:50|3979.5|3978.5|3980|3979|3980|3979|3979|3978|1235
1631520480000|2021-09-13 08:08:00|3979.5|3979.5|3980.5|3979.5|3980.5|3979.5|3979.5|3979|755
1631520490000|2021-09-13 08:08:10|3980|3979|3980|3979|3980.5|3979|3980|3979|466
1631520510000|2021-09-13 08:08:30|3979.5|3978.5|3980.5|3979.5|3980.5|3979.5|3979|3978|2592
1631520520000|2021-09-13 08:08:40|3981|3980|3982|3981|3982|3981|3980.5|3980|300
1631520530000|2021-09-13 08:08:50|3981.5|3980.5|3981|3980|3981.5|3980.5|3980.5|3980|2770
1631520540000|2021-09-13 08:09:00|||||||||100
1631520550000|2021-09-13 08:09:10|3981.5|3980.5|3982.5|3981|3982.5|3981|3981.5|3980.5|421
1631520560000|2021-09-13 08:09:20|3982|3981.5|3983|3982|3983.5|3982|3982|3981.5|300
1631520570000|2021-09-13 08:09:30|3983.5|3982.5|3984|3983|3984|3983|3982.5|3982|650
1631520580000|2021-09-13 08:09:40|3983.5|3982.5|3983.5|3982.5|3983.5|3982.5|3983|3982.5|413
1631520590000|2021-09-13 08:09:50||3983||3982.5||3983||3982.5|6
1631520610000|2021-09-13 08:10:10|3984|3983|3984|3983|3984.5|3983.5|3983.5|3983|600
1631520620000|2021-09-13 08:10:20|3984.5|3983.5|3986|3985|3986|3985.5|3984.5|3983|2124
1631520630000|2021-09-13 08:10:30|3986.5|3985.5|3986.5|3985.5|3986.5|3985.5|3986.5|3985.5|63
1631520640000|2021-09-13 08:10:40|3986|3985|3986.5|3985.5|3986.5|3985.5|3986|3985|0
1631520650000|2021-09-13 08:10:50|3987|3986|3986.5|3985.5|3987|3986|3986.5|3985.5|343
1631520660000|2021-09-13 08:11:00|3986||3986||3986||3986||0
1631520670000|2021-09-13 08:11:10|3985.5|3985|3986|3985|3986|3985|3984.5|3984|3797
1631520680000|2021-09-13 08:11:20|3986.5|3985.5|3986.5|3985.5|3986.5|3985.5|3986.5|3985.5|0
1631520690000|2021-09-13 08:11:30|3986|3985|3984|3983|3986|3985.5|3984|3983|1947
1631520700000|2021-09-13 08:11:40|3984.5||3984.5||3984.5||3984||0
1631520710000|2021-09-13 08:11:50|3984|3983.5|3984.5|3983|3984.5|3984|3984|3983|88
1631520720000|2021-09-13 08:12:00|3984||3984.5||3984.5||3984||0
1631520730000|2021-09-13 08:12:10|3984||3984||3984||3983.5||0
1631520740000|2021-09-13 08:12:20|3984.5|3983.5|3984.5|3983.5|3984.5|3983.5|3984.5|3983.5|0
1631520750000|2021-09-13 08:12:30|3984|3983|3983.5|3983|3984|3983|3983.5|3983|62
1631520760000|2021-09-13 08:12:40|3983|3982.5|3983.5|3982|3983.5|3982.5|3983|3982|560
1631520770000|2021-09-13 08:12:50|3984||3984||3984||3984||0
1631520780000|2021-09-13 08:13:00|3984.5|3982.5|3984.5|3983|3984.5|3983|3984.5|3982.5|0
1631520790000|2021-09-13 08:13:10|3984||3984.5||3984.5||3984||0
1631520800000|2021-09-13 08:13:20|3984|3983.5|3984.5|3983.5|3985|3984|3984|3983.5|527
1631520810000|2021-09-13 08:13:30|3985|3984|3985|3984|3985|3984|3985|3984|0
1631520820000|2021-09-13 08:13:40|3985.5|3984.5|3985.5|3984.5|3985.5|3984.5|3985.5|3984.5|523
1631520830000|2021-09-13 08:13:50|3986|3985|3986|3985|3986|3985|3986|3985|0
1631520840000|2021-09-13 08:14:00|3986.5|3985.5|3987|3986|3987|3986|3986.5|3985.5|63
1631520860000|2021-09-13 08:14:20|3986.5|3985.5|3986|3985.5|3986.5|3985.5|3986|3985.5|824
1631520870000|2021-09-13 08:14:30|3986.5|3985|3985|3984.5|3986.5|3985|3985|3984.5|2006
1631520880000|2021-09-13 08:14:40|||||||||147
1631520900000|2021-09-13 08:15:00|||||||||180
1631520910000|2021-09-13 08:15:10|3985.5|3985|3986|3985|3986|3985.5|3985.5|3985|538
1631520920000|2021-09-13 08:15:20|3986.5|3985.5|3987|3986|3987|3986|3986.5|3985.5|210
1631520930000|2021-09-13 08:15:30|3987.5|3986.5|3988|3987|3988.5|3987.5|3987.5|3986.5|1086
1631520940000|2021-09-13 08:15:40|3987.5|3986.5|3987.5|3986.5|3988|3986.5|3987|3986.5|17
1631520950000|2021-09-13 08:15:50|3987||3987||3987||3987||0
1631520960000|2021-09-13 08:16:00|3986.5|3986|3987|3986|3987|3986|3986.5|3985.5|1117
1631520970000|2021-09-13 08:16:10|3987.5|3986.5|3987.5|3987|3987.5|3987|3987|3986|56
1631520980000|2021-09-13 08:16:20|3987|3986|3987|3986|3987.5|3986|3987|3986|41
1631520990000|2021-09-13 08:16:30|3987.5||3987.5||3987.5||3987||0
1631521010000|2021-09-13 08:16:50|3988|3986.5|3988|3987.5|3988|3987.5|3988|3986.5|24
1631521020000|2021-09-13 08:17:00|3988.5|3988|3989|3988|3989|3988|3988.5|3988|77
1631521030000|2021-09-13 08:17:10|3988.5|3987.5|3988|3987|3988.5|3988|3987.5|3987|2974
1631521040000|2021-09-13 08:17:20|3988.5||3988.5||3988.5||3988||0
1631521050000|2021-09-13 08:17:30|3988||3988||3988||3988||0
1631521060000|2021-09-13 08:17:40|3988.5||3988.5||3988.5||3988.5||0
1631521080000|2021-09-13 08:18:00|3988|3987.5|3988|3987|3988|3987.5|3988|3987|43
1631521090000|2021-09-13 08:18:10|3987.5|3986.5|3987|3986|3987.5|3987|3987|3986|1918
1631521100000|2021-09-13 08:18:20|3987.5|3986.5|3987.5|3986.5|3987.5|3987|3987|3986.5|797
1631521110000|2021-09-13 08:18:30|3987|3986|3987|3986|3987|3986|3986.5|3986|313
1631521120000|2021-09-13 08:18:40|3987.5||3987.5||3987.5||3987.5||0
1631521130000|2021-09-13 08:18:50|3987||3986.5||3987||3986.5||40
1631521140000|2021-09-13 08:19:00|3987|3986.5|3987|3986.5|3987|3986.5|3986.5|3986.5|459
1631521150000|2021-09-13 08:19:10|3986.5|3986|3986.5|3985.5|3987|3986|3986|3985.5|2254
1631521160000|2021-09-13 08:19:20|3986|3985|3986.5|3985|3986.5|3985|3986|3985|0
1631521170000|2021-09-13 08:19:30|3987|3985.5|3986|3985|3987|3986|3986|3985|117
1631521180000|2021-09-13 08:19:40|3986.5||3986||3986.5||3986||0
1631521190000|2021-09-13 08:19:50|3986.5||3986||3986.5||3986||55
1631521200000|2021-09-13 08:20:00|3985.5|3984.5|3985|3984.5|3985.5|3984.5|3985|3984.5|451
1631521220000|2021-09-13 08:20:20|3984.5|3984|3985|3984|3985|3984.5|3984.5|3984|236
1631521230000|2021-09-13 08:20:30|3985.5|3984.5|3986.5|3985.5|3986.5|3985.5|3985.5|3984.5|917
1631521240000|2021-09-13 08:20:40|3987||3987||3987||3986.5||0
1631521250000|2021-09-13 08:20:50|3986.5|3986|3987.5|3986.5|3987.5|3986.5|3986.5|3986|18
1631521260000|2021-09-13 08:21:00|3987||3987||3987.5||3987||367
1631521270000|2021-09-13 08:21:10|3986.5|3986|3986.5|3986|3987|3986|3986.5|3986|892
1631521280000|2021-09-13 08:21:20|3987|3985.5|3987|3986|3987|3986|3987|3985.5|70
1631521290000|2021-09-13 08:21:30||3985.5||3985.5||3985.5||3985.5|0
1631521300000|2021-09-13 08:21:40|3986.5|3985|3986|3985|3986.5|3985.5|3985.5|3985|680
1631521320000|2021-09-13 08:22:00||3985.5||3985||3985.5||3985|0
1631521330000|2021-09-13 08:22:10|3985.5|3984.5|3985|3984.5|3986|3985|3985|3984|2945
1631521340000|2021-09-13 08:22:20||3984||3984||3984||3984|200
1631521350000|2021-09-13 08:22:30|3985.5|3984.5|3986.5|3985|3986.5|3985|3985.5|3984.5|297
1631521360000|2021-09-13 08:22:40|3987|3985.5|3987|3986|3987|3986.5|3986|3985.5|2590
1631521380000|2021-09-13 08:23:00|3986.5||3987||3987||3986.5||0
1631521390000|2021-09-13 08:23:10||3986.5||3986.5||3986.5||3986|257
1631521400000|2021-09-13 08:23:20|3987.5|3987|3988|3987|3988|3987|3987|3986.5|242
1631521410000|2021-09-13 08:23:30|||||||||15
1631521440000|2021-09-13 08:24:00|3987.5|3986.5|3985.5|3985|3987.5|3986.5|3985|3984.5|2742
1631521450000|2021-09-13 08:24:10|||||||||25
1631521460000|2021-09-13 08:24:20|3985|3984.5|3985|3984|3985|3984.5|3984.5|3984|323
1631521470000|2021-09-13 08:24:30|3985.5|3984.5|3985.5|3984.5|3985.5|3984.5|3985.5|3984.5|0
1631521480000|2021-09-13 08:24:40|3985|3984|3984.5|3983|3985|3984|3984.5|3983|88
1631521490000|2021-09-13 08:24:50|3984|3983.5|3984.5|3983|3984.5|3983.5|3984|3983|3
1631521500000|2021-09-13 08:25:00|3984||3983.5||3984||3983.5||0
1631521510000|2021-09-13 08:25:10|3984|3983.5|3984.5|3983|3984.5|3983.5|3984|3983|262
1631521530000|2021-09-13 08:25:30|3984||3984||3984||3984||0
1631521550000|2021-09-13 08:25:50|3983.5|3982.5|3983.5|3983|3984|3983|3983|3982.5|1509
1631521560000|2021-09-13 08:26:00|3984|3982.5|3983|3982.5|3984|3982.5|3983|3982.5|866
1631521570000|2021-09-13 08:26:10|3983.5||3983.5||3983.5||3983||100
1631521580000|2021-09-13 08:26:20|3984|3983|3984|3983|3984|3983|3983.5|3983|0
1631521590000|2021-09-13 08:26:30|||||||||106
1631521600000|2021-09-13 08:26:40|3983.5|3983.5|3984.5|3983.5|3985|3984|3983.5|3983.5|706
1631521620000|2021-09-13 08:27:00|3985|3984|3985|3984|3985.5|3984.5|3984.5|3984|735
1631521630000|2021-09-13 08:27:10|3985.5|3984.5|3985.5|3984.5|3985.5|3984.5|3985.5|3984.5|106
1631521640000|2021-09-13 08:27:20|3986|3985|3986.5|3985.5|3986.5|3985.5|3985.5|3985|95
1631521650000|2021-09-13 08:27:30|3986|3986|3986|3985.5|3986|3986|3985.5|3985|2743
1631521670000|2021-09-13 08:27:50|||||||||300
1631521680000|2021-09-13 08:28:00|3986.5|3985|3985.5|3985|3986.5|3985.5|3985.5|3985|2533
1631521690000|2021-09-13 08:28:10|3986||3986||3986||3986||0
1631521700000|2021-09-13 08:28:20|3985.5|3984.5|3985.5|3984.5|3985.5|3984.5|3985|3984.5|1607
1631521710000|2021-09-13 08:28:30|3986|3985|3986.5|3985.5|3986.5|3985.5|3985.5|3985|1063
1631521740000|2021-09-13 08:29:00|3985.5|3985|3986|3984.5|3986|3985.5|3985.5|3984.5|1262
1631521750000|2021-09-13 08:29:10|3986.5|3985|3986.5|3985.5|3986.5|3986|3986.5|3985|1860
1631521770000|2021-09-13 08:29:30|3987|3986|3988|3987|3988|3987|3987|3985.5|1140
1631521780000|2021-09-13 08:29:40|3988.5|3987.5|3988.5|3987.5|3989|3987.5|3988.5|3987.5|0
1631521790000|2021-09-13 08:29:50||3987||3987||3987||3987|0
1631521800000|2021-09-13 08:30:00|3988||3988||3988||3988||0
1631521810000|2021-09-13 08:30:10|||||||||5
1631521820000|2021-09-13 08:30:20|3988.5|3987.5|3989|3988|3989|3988|3988.5|3987|795
1631521850000|2021-09-13 08:30:50|3989.5|3988.5|3989.5|3988.5|3989.5|3988.5|3989.5|3988.5|0
1631521860000|2021-09-13 08:31:00|3989|3989|3988.5|3987.5|3989|3989|3988|3987.5|2969
1631521870000|2021-09-13 08:31:10|3989||3989||3989||3989||53
1631521890000|2021-09-13 08:31:30|3988.5||3989||3989||3988.5||0
1631521900000|2021-09-13 08:31:40|3988.5|3988|3989|3988|3989|3988|3988|3988|100
1631521910000|2021-09-13 08:31:50|3989.5||3989.5||3989.5||3989||0
1631521920000|2021-09-13 08:32:00|3989||3989||3989||3989||0
1631521950000|2021-09-13 08:32:30|3989.5|3988.5|3989.5|3988.5|3989.5|3988.5|3989.5|3988.5|108
1631521960000|2021-09-13 08:32:40|||||||||26
1631521970000|2021-09-13 08:32:50||3989||3989||3989||3989|22
1631521980000|2021-09-13 08:33:00|3990|3989.5|3990|3989|3991|3990|3989|3988.5|630
1631521990000|2021-09-13 08:33:10|3990.5|3989.5|3991|3990|3991|3990|3990.5|3989.5|0
1631522000000|2021-09-13 08:33:20|||||||||100
1631522010000|2021-09-13 08:33:30|3990.5|3989.5|3989|3988.5|3991|3989.5|3989|3988.5|3106
1631522020000|2021-09-13 08:33:40|||||||||100
1631522030000|2021-09-13 08:33:50|||||||||1
1631522050000|2021-09-13 08:34:10|3988.5|3988|3988.5|3987.5|3988.5|3988|3988|3987|437
1631522060000|2021-09-13 08:34:20|3989|3988|3989|3988|3989|3988|3989|3988|219
1631522070000|2021-09-13 08:34:30|3988.5|3987.5|3988|3987.5|3989|3987.5|3988|3987.5|236
1631522080000|2021-09-13 08:34:40|3987.5|3987|3988|3987|3988|3987|3987.5|3987|390
1631522090000|2021-09-13 08:34:50|3987.5||3987.5||3988||3987.5||221
1631522100000|2021-09-13 08:35:00|||||||||6
1631522110000|2021-09-13 08:35:10|3988|3987.5|3988|3987|3988|3987.5|3988|3987|363
1631522120000|2021-09-13 08:35:20|3988.5|3987.5|3988.5|3987.5|3989|3988|3988|3987.5|446
1631522130000|2021-09-13 08:35:30||3987||3987||3987||3987|0
1631522160000|2021-09-13 08:36:00|3988|3987.5|3988|3987|3988|3988|3988|3987|150
1631522180000|2021-09-13 08:36:20|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|3987|3986.5|1094
1631522200000|2021-09-13 08:36:40|3987|3986|3986.5|3985.5|3987|3986|3986.5|3985.5|736
1631522210000|2021-09-13 08:36:50|3986|3985|3985.5|3984.5|3986|3985|3985.5|3984.5|0
1631522220000|2021-09-13 08:37:00|3986||3986||3986||3986||0
1631522230000|2021-09-13 08:37:10|3985.5||3985.5||3985.5||3985||701
1631522250000|2021-09-13 08:37:30|3986|3985|3986.5|3985.5|3986.5|3985.5|3986|3985|21
1631522260000|2021-09-13 08:37:40|3986|3985|3985|3984|3986|3985|3985|3984|1061
1631522270000|2021-09-13 08:37:50|3985.5||3985.5||3985.5||3985.5||0
1631522280000|2021-09-13 08:38:00|3985|3984.5|3984.5|3984|3985|3984.5|3984.5|3984|196
1631522290000|2021-09-13 08:38:10|3985||3984.5||3985||3984.5||310
1631522310000|2021-09-13 08:38:30|3984|3983.5|3984.5|3983.5|3984.5|3983.5|3984|3983|440
1631522320000|2021-09-13 08:38:40|3985|3984|3985.5|3984.5|3985.5|3984.5|3985|3984|340
1631522330000|2021-09-13 08:38:50|3985||3985.5||3985.5||3985||74
1631522350000|2021-09-13 08:39:10|3986|3985|3985.5|3984.5|3986|3985|3985|3984.5|1110
1631522360000|2021-09-13 08:39:20|3985|3985|3985.5|3984.5|3985.5|3985|3985|3984.5|471
1631522370000|2021-09-13 08:39:30|3985||3985||3985||3985||0
1631522380000|2021-09-13 08:39:40|3985.5|3984|3985.5|3984.5|3985.5|3984.5|3984|3983.5|3038
1631522390000|2021-09-13 08:39:50||3985||3985||3985||3985|133
1631522400000|2021-09-13 08:40:00|3986|3985.5|3986.5|3985|3986.5|3985.5|3986|3985|108
1631522430000|2021-09-13 08:40:30|3987|3985.5|3986.5|3986|3987|3986.5|3986.5|3985.5|323
1631522440000|2021-09-13 08:40:40|3987|3986.5|3987.5|3986.5|3987.5|3986.5|3986.5|3986.5|129
1631522450000|2021-09-13 08:40:50|3987|3987|3986.5|3985.5|3987|3987|3986.5|3985.5|767
1631522460000|2021-09-13 08:41:00||3986||3985.5||3986||3985.5|0
1631522470000|2021-09-13 08:41:10||3986||3986||3986||3986|71
1631522480000|2021-09-13 08:41:20|3986|3985.5|3986.5|3985.5|3986.5|3985.5|3986|3985.5|247
1631522510000|2021-09-13 08:41:50|3987|3986|3987.5|3986|3987.5|3986.5|3986.5|3986|251
1631522520000|2021-09-13 08:42:00|3987|3986.5|3987.5|3987|3987.5|3987|3987|3986.5|0
1631522530000|2021-09-13 08:42:10|3987|3986.5|3987|3986.5|3987|3987|3987|3986.5|50
1631522540000|2021-09-13 08:42:20|3987.5|3987|3987|3986.5|3987.5|3987|3987|3986.5|241
1631522580000|2021-09-13 08:43:00|3986.5|3986|3986|3984.5|3986.5|3986|3985.5|3984.5|2017
1631522590000|2021-09-13 08:43:10|3986.5|3985|3986.5|3985.5|3986.5|3986|3986.5|3985|882
1631522600000|2021-09-13 08:43:20||3985||3985||3985.5||3985|0
1631522610000|2021-09-13 08:43:30||3985.5||3985.5||3985.5||3985|32
1631522620000|2021-09-13 08:43:40|||||||||62
1631522640000|2021-09-13 08:44:00|||||||||22
1631522650000|2021-09-13 08:44:10|3987|3986|3987.5|3986|3987.5|3986.5|3987|3986|227
1631522660000|2021-09-13 08:44:20|3987|3985.5|3986|3985.5|3987|3985.5|3986|3985.5|425
1631522680000|2021-09-13 08:44:40|3986.5|3986|3988|3987|3988|3987.5|3986.5|3986|1152
1631522700000|2021-09-13 08:45:00|3987.5|3987.5|3988|3987|3988|3987.5|3987.5|3987|0
1631522710000|2021-09-13 08:45:10|3988.5|3987.5|3988.5|3987.5|3989|3988|3988.5|3987.5|103
1631522740000|2021-09-13 08:45:40|3989|3988|3989|3987.5|3989|3988.5|3988.5|3987.5|175
1631522750000|2021-09-13 08:45:50|3988.5||3989||3989||3988.5||2
1631522760000|2021-09-13 08:46:00|3988.5||3988.5||3989||3988.5||0
1631522770000|2021-09-13 08:46:10|3989||3988.5||3989||3988.5||0
1631522780000|2021-09-13 08:46:20|3989||3989||3989||3989||0
1631522790000|2021-09-13 08:46:30|3988.5||3988.5||3988.5||3988||0
1631522800000|2021-09-13 08:46:40|3988|3987|3987.5|3987|3988|3987|3987.5|3987|1339
1631522810000|2021-09-13 08:46:50|3987|3986.5|3987.5|3986.5|3987.5|3986.5|3987|3986.5|645
1631522820000|2021-09-13 08:47:00|3987||3987.5||3987.5||3987||0
1631522850000|2021-09-13 08:47:30|||||||||500
1631522860000|2021-09-13 08:47:40||3987||3986.5||3987||3986.5|62
1631522880000|2021-09-13 08:48:00|3986.5|3986|3985.5|3984.5|3986.5|3986|3985.5|3984.5|2089
1631522890000|2021-09-13 08:48:10||3985||3985||3985||3985|16
1631522910000|2021-09-13 08:48:30|3985|3984.5|3985|3984|3985|3984.5|3984.5|3984|137
1631522920000|2021-09-13 08:48:40|3985.5|3984.5|3985.5|3984.5|3985.5|3984.5|3985.5|3984.5|2
1631522930000|2021-09-13 08:48:50|||||||||209
1631522940000|2021-09-13 08:49:00|||||||||885
1631522960000|2021-09-13 08:49:20|3986|3985|3988|3986.5|3988|3986.5|3985.5|3984.5|1964
1631522970000|2021-09-13 08:49:30|3987.5||3987.5||3987.5||3987.5||0
1631522980000|2021-09-13 08:49:40|3988|3987|3988|3987|3988|3987|3988|3987|68
1631522990000|2021-09-13 08:49:50|||||||||1
1631523000000|2021-09-13 08:50:00|3987.5|3986.5|3987.5|3986.5|3988|3986.5|3987|3986.5|235
1631523010000|2021-09-13 08:50:10|||||||||18
1631523020000|2021-09-13 08:50:20|3988|3987|3988|3987|3988|3987|3988|3987|35
1631523040000|2021-09-13 08:50:40|3988.5|3987.5|3989|3987.5|3989|3988|3988.5|3987.5|325
1631523050000|2021-09-13 08:50:50|3988.5|3987|3988|3987|3988.5|3987.5|3988|3987|112
1631523060000|2021-09-13 08:51:00|||||||||150
1631523070000|2021-09-13 08:51:10|3988.5||3988||3988.5||3987.5||0
1631523090000|2021-09-13 08:51:30|3988.5||3988.5||3989||3988.5||0
1631523110000|2021-09-13 08:51:50|3989|3987.5|3989|3988|3989|3988|3989|3987.5|40
1631523120000|2021-09-13 08:52:00|3989.5||3989||3989.5||3989||0
1631523130000|2021-09-13 08:52:10|3989.5||3989||3989.5||3989||29
1631523140000|2021-09-13 08:52:20|3988.5|3987.5|3987|3986|3988.5|3987.5|3986.5|3986|4596
1631523150000|2021-09-13 08:52:30|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|3987.5|3986|3
1631523160000|2021-09-13 08:52:40|||||||||43
1631523170000|2021-09-13 08:52:50|||||||||22
1631523180000|2021-09-13 08:53:00|||||||||22
1631523200000|2021-09-13 08:53:20|3987|3986|3986|3985|3987|3986|3986|3985|401
1631523210000|2021-09-13 08:53:30|3986.5|3985.5|3986|3985.5|3987|3986|3986|3985.5|432
1631523220000|2021-09-13 08:53:40|3986.5||3986||3986.5||3986||291
1631523230000|2021-09-13 08:53:50|3986.5||3986.5||3986.5||3986.5||1
1631523240000|2021-09-13 08:54:00|3987||3987||3987||3986.5||0
1631523260000|2021-09-13 08:54:20|3987.5|3986|3988|3986.5|3988|3986.5|3987.5|3986|0
1631523270000|2021-09-13 08:54:30|3987.5||3988||3988||3987.5||0
1631523280000|2021-09-13 08:54:40|3987.5||3988||3988||3987.5||500
1631523300000|2021-09-13 08:55:00|3987.5|3987|3988.5|3987.5|3989|3987.5|3987.5|3987|723
1631523320000|2021-09-13 08:55:20|3988|3988|3988.5|3988|3988.5|3988|3988|3988|2050
1631523330000|2021-09-13 08:55:30|3989|3987.5|3987.5|3987|3989|3987.5|3987.5|3987|534
1631523340000|2021-09-13 08:55:40|3988||3988||3988||3988||150
1631523350000|2021-09-13 08:55:50|||||||||17
1631523360000|2021-09-13 08:56:00|3987.5||3987.5||3987.5||3987.5||111
1631523370000|2021-09-13 08:56:10|3987|3986.5|3987|3986|3987|3986.5|3987|3986|1457
1631523430000|2021-09-13 08:57:10|||||||||51
1631523440000|2021-09-13 08:57:20|3987.5||3986.5||3987.5||3986.5||0
1631523450000|2021-09-13 08:57:30|3987|3986.5|3986|3985|3987|3986.5|3985.5|3985|2646
1631523470000|2021-09-13 08:57:50||3985.5||3985||3985.5||3985|4
1631523480000|2021-09-13 08:58:00|3986.5|3985.5|3987|3986|3987|3986|3986.5|3985.5|248
1631523490000|2021-09-13 08:58:10|3987.5|3986.5|3987.5|3986.5|3988|3986.5|3987|3986.5|320
1631523500000|2021-09-13 08:58:20|3988||3988||3988||3988||0
1631523530000|2021-09-13 08:58:50|3988.5|3987|3988|3987.5|3989|3988|3988|3987|1068
1631523540000|2021-09-13 08:59:00|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|4
1631523590000|2021-09-13 08:59:50|||||||||107
1631523600000|2021-09-13 09:00:00|3988|3987|3988.5|3987.5|3988.5|3987.5|3988|3987|488
1631523620000|2021-09-13 09:00:20||3988||3987.5||3988||3987.5|100
1631523630000|2021-09-13 09:00:30|||||||||50
1631523650000|2021-09-13 09:00:50|3988|3987|3988|3987|3988.5|3987|3987.5|3987|584
1631523660000|2021-09-13 09:01:00|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|488
1631523680000|2021-09-13 09:01:20|3988|3987|3987|3985.5|3988|3987|3986.5|3985.5|1242
1631523700000|2021-09-13 09:01:40|3987.5|3986|3987.5|3986.5|3987.5|3986.5|3987.5|3986|444
1631523720000|2021-09-13 09:02:00||3987||3986.5||3987||3986.5|0
1631523730000|2021-09-13 09:02:10|3988|3987|3988|3987|3988.5|3988|3988|3987|753
1631523740000|2021-09-13 09:02:20|||||||||400
1631523760000|2021-09-13 09:02:40|3988.5||3988||3988.5||3988||0
1631523770000|2021-09-13 09:02:50|3987.5||3988||3988||3987.5||0
1631523780000|2021-09-13 09:03:00|||||||||1
1631523790000|2021-09-13 09:03:10||3987.5||3987.5||3987.5||3987.5|1649
1631523800000|2021-09-13 09:03:20|3988.5|3988|3988.5|3987.5|3988.5|3988|3988.5|3987.5|212
1631523820000|2021-09-13 09:03:40|3988|3987|3987.5|3986.5|3988|3987|3987|3986.5|2197
1631523830000|2021-09-13 09:03:50|3987||3987||3987||3987||55
1631523850000|2021-09-13 09:04:10|3987.5|3986|3986|3985|3987.5|3986|3986|3985|770
1631523860000|2021-09-13 09:04:20|3985.5||3986||3986||3985.5||227
1631523870000|2021-09-13 09:04:30|3985.5|3984.5|3985.5|3984.5|3985.5|3984.5|3985|3984.5|487
1631523880000|2021-09-13 09:04:40|3986|3985|3986|3985|3986|3985|3986|3985|0
1631523890000|2021-09-13 09:04:50|3985.5|3984.5|3985.5|3984.5|3986|3984.5|3985|3984.5|156
1631523900000|2021-09-13 09:05:00|3986||3986||3986||3986||0
1631523910000|2021-09-13 09:05:10|3985.5|3985|3986.5|3985|3986.5|3985.5|3985.5|3985|753
1631523920000|2021-09-13 09:05:20|3987|3985.5|3987.5|3986.5|3987.5|3986.5|3987|3985.5|1490
1631523930000|2021-09-13 09:05:30|3987|3986|3986.5|3985.5|3987|3986|3986.5|3985.5|60
1631523940000|2021-09-13 09:05:40|3987||3986.5||3987||3986.5||52
1631523950000|2021-09-13 09:05:50|3987||3986.5||3987||3986.5||0
1631523960000|2021-09-13 09:06:00|3986|3985|3985.5|3985|3986|3985|3985.5|3985|479
1631523980000|2021-09-13 09:06:20|3986|3985.5|3986.5|3985.5|3986.5|3985.5|3986|3985.5|147
1631524010000|2021-09-13 09:06:50|3986|3985|3986|3985|3986|3985|3985.5|3985|694
1631524020000|2021-09-13 09:07:00|3986.5||3986.5||3986.5||3986.5||0
1631524030000|2021-09-13 09:07:10|||||||||1
1631524050000|2021-09-13 09:07:30|3986|3984.5|3986|3985|3986|3985|3985|3984.5|1162
1631524060000|2021-09-13 09:07:40||3984.5||3985||3985||3984.5|65
1631524080000|2021-09-13 09:08:00|3985.5|3985.5|3986.5|3985.5|3986.5|3985.5|3985.5|3985|320
1631524090000|2021-09-13 09:08:10|3987||3986.5||3987||3986.5||0
1631524100000|2021-09-13 09:08:20|3987|3986|3986.5|3985.5|3987|3986|3986.5|3985.5|0
1631524110000|2021-09-13 09:08:30|3986|3985|3985.5|3985|3986|3985|3985.5|3984.5|699
1631524120000|2021-09-13 09:08:40|3986||3986||3986||3986||0
1631524140000|2021-09-13 09:09:00|3985.5||3985.5||3985.5||3985.5||64
1631524150000|2021-09-13 09:09:10|3986|3985.5|3986|3985.5|3986|3985.5|3986|3985.5|150
1631524160000|2021-09-13 09:09:20|3986.5||3986.5||3986.5||3986.5||0
1631524180000|2021-09-13 09:09:40|3987|3986|3987.5|3986.5|3987.5|3986.5|3986.5|3986|224
1631524200000|2021-09-13 09:10:00|3987|3986|3986.5|3986|3987.5|3986|3986.5|3985.5|1404
1631524210000|2021-09-13 09:10:10|3986|3985.5|3986|3985.5|3986|3985.5|3986|3985.5|69
1631524220000|2021-09-13 09:10:20|3986.5||3986.5||3986.5||3986.5||110
1631524230000|2021-09-13 09:10:30|3986|3985|3986|3984.5|3986|3985|3986|3984.5|13
1631524240000|2021-09-13 09:10:40|3985.5||3985.5||3985.5||3985.5||631
1631524260000|2021-09-13 09:11:00|3985|3984|3984.5|3983|3985|3984|3984.5|3983|39
1631524270000|2021-09-13 09:11:10||3983.5||3983.5||3983.5||3983|0
1631524280000|2021-09-13 09:11:20|3985|3984|3985.5|3984|3985.5|3984|3984.5|3984|300
1631524290000|2021-09-13 09:11:30||3984.5||3984.5||3984.5||3984.5|25
1631524310000|2021-09-13 09:11:50|3986|3985|3986.5|3985.5|3986.5|3985.5|3986|3985|212
1631524320000|2021-09-13 09:12:00|3986|3985|3985.5|3984.5|3986|3985|3985|3984.5|736
1631524330000|2021-09-13 09:12:10|3986||3986||3986||3986||0
1631524350000|2021-09-13 09:12:30|3986.5|3985|3987|3985.5|3987|3985.5|3986.5|3985|338
1631524360000|2021-09-13 09:12:40|3986.5||3987||3987||3986.5||0
1631524380000|2021-09-13 09:13:00|3987.5|3986|3988|3986.5|3988|3986.5|3987.5|3986|644
1631524390000|2021-09-13 09:13:10|||||||||50
1631524400000|2021-09-13 09:13:20|3987.5||3988||3988||3987.5||0
1631524410000|2021-09-13 09:13:30|3987.5||3987.5||3987.5||3987.5||2
1631524460000|2021-09-13 09:14:20|||||||||23
1631524470000|2021-09-13 09:14:30|||||||||3
1631524480000|2021-09-13 09:14:40|3988|3987|3987.5|3986.5|3988.5|3987.5|3987|3986.5|758
1631524490000|2021-09-13 09:14:50|3988||3987.5||3988||3987.5||0
1631524500000|2021-09-13 09:15:00|3988||3987.5||3988||3987.5||0
1631524510000|2021-09-13 09:15:10|3988||3988||3988||3987.5||0
1631524520000|2021-09-13 09:15:20|3987.5||3987.5||3987.5||3987.5||60
1631524530000|2021-09-13 09:15:30|3987|3986|3986.5|3985.5|3987|3986.5|3986|3985.5|2709
1631524550000|2021-09-13 09:15:50|3986|3986|3986.5|3986|3986.5|3986|3986|3986|350
1631524560000|2021-09-13 09:16:00||3985.5||3985.5||3986||3985.5|14
1631524570000|2021-09-13 09:16:10|3987|3986|3987.5|3986.5|3987.5|3986.5|3987|3986|283
1631524580000|2021-09-13 09:16:20|3988||3988||3988||3988||0
1631524630000|2021-09-13 09:17:10|3988.5|3987|3988.5|3987.5|3988.5|3987.5|3988.5|3987|664
1631524640000|2021-09-13 09:17:20|3988||3988||3988||3988||1828
1631524650000|2021-09-13 09:17:30|3987.5|3987|3988|3987|3988|3987.5|3987.5|3987|1149
1631524670000|2021-09-13 09:17:50|||||||||100
1631524680000|2021-09-13 09:18:00||3987.5||3987.5||3987.5||3987.5|0
1631524700000|2021-09-13 09:18:20|3987.5|3987|3988|3987.5|3988|3987.5|3987.5|3987|12
1631524710000|2021-09-13 09:18:30|3987.5|3987|3988|3987.5|3988|3987.5|3987.5|3987|269
1631524720000|2021-09-13 09:18:40||3987||3987||3987||3987|0
1631524730000|2021-09-13 09:18:50|3987.5|3987.5|3988|3987|3988|3987.5|3987.5|3987|767
1631524740000|2021-09-13 09:19:00|3988.5|3987.5|3989.5|3988.5|3989.5|3988.5|3988.5|3987.5|290
1631524750000|2021-09-13 09:19:10|3989|3988|3988|3987.5|3989|3988|3988|3987.5|705
1631524760000|2021-09-13 09:19:20|3988.5||3988.5||3988.5||3988.5||551
1631524770000|2021-09-13 09:19:30|3989|3988|3989|3987.5|3989|3988|3988.5|3987.5|0
1631524780000|2021-09-13 09:19:40|3988.5||3988.5||3988.5||3988.5||50
1631524790000|2021-09-13 09:19:50|3988||3988.5||3988.5||3988||3
1631524800000|2021-09-13 09:20:00|3988|3987|3987.5|3987|3988.5|3987|3987|3986|1992
1631524810000|2021-09-13 09:20:10|3988|3986.5|3987|3986.5|3988|3986.5|3987|3986.5|744
1631524820000|2021-09-13 09:20:20|3987.5|3987|3987.5|3986.5|3987.5|3987|3987|3986.5|810
1631524830000|2021-09-13 09:20:30|3987||3987.5||3987.5||3987||149
1631524840000|2021-09-13 09:20:40|||||||||300
1631524850000|2021-09-13 09:20:50|3987|3987|3987.5|3986.5|3987.5|3987|3987|3986.5|206
1631524860000|2021-09-13 09:21:00|3987|3987|3986.5|3985.5|3987|3987|3986|3985.5|1393
1631524880000|2021-09-13 09:21:20|3987||3987||3987||3987||1642
1631524890000|2021-09-13 09:21:30|3987.5|3986|3987|3986|3987.5|3986.5|3987|3985.5|1147
1631524900000|2021-09-13 09:21:40|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|9
1631524910000|2021-09-13 09:21:50|||||||||1000
1631524920000|2021-09-13 09:22:00|3987||3987.5||3987.5||3987||0
1631524930000|2021-09-13 09:22:10|3987||3987.5||3987.5||3987||49
1631524940000|2021-09-13 09:22:20|3987||3987.5||3987.5||3987||0
1631524950000|2021-09-13 09:22:30|3987|3987|3988|3986.5|3988|3987|3987|3986.5|100
1631524980000|2021-09-13 09:23:00|3988.5|3987|3987.5|3987|3988.5|3987.5|3987.5|3987|373
1631524990000|2021-09-13 09:23:10|3988||3987.5||3988||3987.5||0
1631525000000|2021-09-13 09:23:20|3987|3986.5|3987|3985.5|3987|3986.5|3986.5|3985.5|1364
1631525010000|2021-09-13 09:23:30|3986.5||3986.5||3986.5||3986.5||200
1631525020000|2021-09-13 09:23:40|||||||||51
1631525040000|2021-09-13 09:24:00|3987||3986.5||3987||3986||96
1631525050000|2021-09-13 09:24:10|||||||||100
1631525080000|2021-09-13 09:24:40|3986||3986||3986||3986||0
1631525090000|2021-09-13 09:24:50|3985.5|3985|3985.5|3984.5|3986|3985.5|3985.5|3984.5|193
1631525100000|2021-09-13 09:25:00|3985||3985.5||3985.5||3985||0
1631525160000|2021-09-13 09:26:00|3985|3984|3986|3985|3986|3985|3984.5|3984|1113
1631525180000|2021-09-13 09:26:20|3986.5||3986.5||3986.5||3986.5||0
1631525240000|2021-09-13 09:27:20|3987|3985.5|3987|3986.5|3987|3986.5|3987|3985.5|2308
1631525260000|2021-09-13 09:27:40|3986.5|3986|3986|3985|3987|3986|3986|3985|1309
1631525270000|2021-09-13 09:27:50|3986.5||3986.5||3986.5||3986.5||0
1631525280000|2021-09-13 09:28:00|3986||3986||3986||3986||0
1631525290000|2021-09-13 09:28:10|3985.5||3985.5||3985.5||3985.5||0
1631525300000|2021-09-13 09:28:20|3985|3984.5|3985|3984|3985|3984.5|3984.5|3984|224
1631525310000|2021-09-13 09:28:30|3985.5|3984.5|3985.5|3984.5|3986|3985|3985.5|3984|143
1631525320000|2021-09-13 09:28:40|3986|3985|3986|3985|3986|3985.5|3986|3985|235
1631525350000|2021-09-13 09:29:10|||||||||150
1631525360000|2021-09-13 09:29:20|3986.5|3985.5|3986.5|3985.5|3986.5|3986|3986.5|3985.5|291
1631525370000|2021-09-13 09:29:30|3986||3986.5||3986.5||3986||0
1631525380000|2021-09-13 09:29:40|3986|3985|3985.5|3985|3986|3985|3985.5|3985|490
1631525390000|2021-09-13 09:29:50|3986|3984.5|3985.5|3984|3986|3984.5|3985.5|3984|70
1631525410000|2021-09-13 09:30:10||3984.5||3984.5||3985||3984.5|100
1631525450000|2021-09-13 09:30:50|3985||3985||3985||3985||4
1631525460000|2021-09-13 09:31:00|3984.5|3984|3984.5|3983.5|3985|3984|3984|3983|1170
1631525480000|2021-09-13 09:31:20|3984|3983|3984.5|3983|3984.5|3983|3984|3983|0
1631525490000|2021-09-13 09:31:30|3984||3984||3984||3984||0
1631525500000|2021-09-13 09:31:40|3984.5|3983.5|3984.5|3983.5|3984.5|3983.5|3984.5|3983.5|3
1631525510000|2021-09-13 09:31:50|||||||||4
1631525520000|2021-09-13 09:32:00|3984|3983|3984.5|3983|3984.5|3983|3983.5|3983|322
1631525540000|2021-09-13 09:32:20|3985|3983.5|3985|3984|3985|3984.5|3984.5|3983.5|426
1631525550000|2021-09-13 09:32:30|3985.5||3985.5||3985.5||3985.5||0
1631525580000|2021-09-13 09:33:00|3986|3984.5|3986.5|3985|3986.5|3985|3986|3984.5|0
1631525590000|2021-09-13 09:33:10|3986||3986.5||3986.5||3986||0
1631525600000|2021-09-13 09:33:20|3986|3986|3986|3985|3986.5|3986|3985.5|3985|22
1631525630000|2021-09-13 09:33:50|||||||||100
1631525660000|2021-09-13 09:34:20|3986.5|3985.5|3987|3986|3987|3986|3986.5|3985.5|4
1631525690000|2021-09-13 09:34:50|3986.5||3986.5||3986.5||3986.5||0
1631525700000|2021-09-13 09:35:00|3986|3985.5|3986.5|3985.5|3987|3986|3986|3985.5|1462
1631525710000|2021-09-13 09:35:10|3987|3986|3987|3986.5|3987|3986.5|3986.5|3986|0
1631525720000|2021-09-13 09:35:20|||||||||101
1631525730000|2021-09-13 09:35:30|3987.5|3987|3987.5|3986.5|3987.5|3987|3987|3986.5|284
1631525740000|2021-09-13 09:35:40|3987||3987||3987||3987||0
1631525750000|2021-09-13 09:35:50|3987.5||3987||3988||3987||459
1631525760000|2021-09-13 09:36:00|3986.5|3986|3987|3986|3987|3986.5|3986.5|3986|881
1631525790000|2021-09-13 09:36:30|3986.5|3985.5|3986|3985.5|3986.5|3985.5|3986|3985.5|1026
1631525800000|2021-09-13 09:36:40|3986.5|3985|3985.5|3985|3986.5|3985|3985.5|3985|151
1631525820000|2021-09-13 09:37:00|3986|3985.5|3986.5|3985.5|3986.5|3985.5|3986|3985.5|128
1631525830000|2021-09-13 09:37:10|3986|3985|3986|3985|3986|3985.5|3986|3985|118
1631525860000|2021-09-13 09:37:40|3986.5|3985.5|3987|3985.5|3987|3986|3986.5|3985|179
1631525870000|2021-09-13 09:37:50|3986.5|3985|3986.5|3985|3986.5|3985|3986.5|3985|92
1631525880000|2021-09-13 09:38:00|3987|3985.5|3987|3985.5|3987|3986|3986.5|3985.5|64
1631525890000|2021-09-13 09:38:10|3986.5|3985|3986|3985|3986.5|3985|3986|3985|0
1631525900000|2021-09-13 09:38:20|3985.5|3984.5|3985|3984|3985.5|3984.5|3985|3984|634
1631525910000|2021-09-13 09:38:30|3984.5||3985||3985||3984.5||150
1631525940000|2021-09-13 09:39:00|||||||||344
1631525950000|2021-09-13 09:39:10||3984.5||3984||3984.5||3984|12
1631526000000|2021-09-13 09:40:00|||||||||341
1631526050000|2021-09-13 09:40:50|3984.5||3984.5||3984.5||3984.5||1012
1631526060000|2021-09-13 09:41:00|3985|3984.5|3985|3984|3985|3984.5|3984.5|3984|1614
1631526070000|2021-09-13 09:41:10|||||||||280
1631526100000|2021-09-13 09:41:40|3984.5|3984.5|3985|3984.5|3985|3984.5|3984.5|3984.5|1227
1631526110000|2021-09-13 09:41:50|3985.5|3985|3985|3984.5|3985.5|3985|3985|3984.5|815
1631526120000|2021-09-13 09:42:00|3984.5|3984|3985|3984|3985|3984|3984.5|3984|615
1631526160000|2021-09-13 09:42:40|3984.5||3985||3985||3984.5||792
1631526170000|2021-09-13 09:42:50|3984.5||3985||3985||3984.5||0
1631526180000|2021-09-13 09:43:00|||||||||219
1631526200000|2021-09-13 09:43:20|3984.5|3984.5|3985|3984|3985|3984.5|3984.5|3984|419
1631526210000|2021-09-13 09:43:30|3984.5|3983.5|3984|3983|3984.5|3983.5|3983.5|3982.5|3212
1631526220000|2021-09-13 09:43:40|3983.5|3982.5|3983.5|3982.5|3983.5|3982.5|3983|3982.5|555
1631526230000|2021-09-13 09:43:50|3983||3983||3983||3983||0
1631526240000|2021-09-13 09:44:00|3982.5|3982|3982|3981|3982.5|3982|3981.5|3981|732
1631526250000|2021-09-13 09:44:10|3982.5|3981.5|3982.5|3981.5|3982.5|3981.5|3982.5|3981.5|435
1631526260000|2021-09-13 09:44:20|3983|3982|3983|3982|3983|3982|3983|3982|503
1631526270000|2021-09-13 09:44:30|3983.5|3982.5|3983|3982|3983.5|3982.5|3983|3982|0
1631526280000|2021-09-13 09:44:40||3982.5||3982.5||3982.5||3982.5|1
1631526300000|2021-09-13 09:45:00|3983.5||3984||3984||3983.5||246
1631526320000|2021-09-13 09:45:20|3983.5|3983|3983.5|3982.5|3983.5|3983|3983|3982.5|1020
1631526360000|2021-09-13 09:46:00|3983|3982|3983|3982.5|3983|3982.5|3982.5|3981.5|1841
1631526370000|2021-09-13 09:46:10|||||||||30
1631526380000|2021-09-13 09:46:20|3982.5|3982|3982|3981.5|3982.5|3982|3982|3981.5|9
1631526390000|2021-09-13 09:46:30|3982.5|3982|3982.5|3981|3982.5|3982|3982.5|3981|802
1631526410000|2021-09-13 09:46:50|3982||3982||3982||3982||0
1631526470000|2021-09-13 09:47:50|3982.5|3981.5|3982|3981|3982.5|3982|3982|3981|530
1631526480000|2021-09-13 09:48:00|3981.5|3980.5|3981|3980.5|3981.5|3980.5|3981|3980|1742
1631526490000|2021-09-13 09:48:10|3981.5|3980|3981.5|3980|3981.5|3980|3981|3980|0
1631526500000|2021-09-13 09:48:20|3981|3979.5|3980.5|3979.5|3981|3979.5|3980|3979.5|167
1631526520000|2021-09-13 09:48:40||3979||3979||3979.5||3979|0
1631526530000|2021-09-13 09:48:50|3980|3979.5|3980.5|3979.5|3980.5|3979.5|3980|3979.5|0
1631526540000|2021-09-13 09:49:00|3980||3980.5||3980.5||3980||77
1631526560000|2021-09-13 09:49:20|3980||3980||3980||3980||758
1631526570000|2021-09-13 09:49:30|3980.5||3980.5||3980.5||3980.5||102
1631526600000|2021-09-13 09:50:00|3981|3980|3981|3980|3981.5|3980|3981|3980|1785
1631526610000|2021-09-13 09:50:10|3981.5|3980.5|3981.5|3980.5|3981.5|3981|3981|3980.5|521
1631526640000|2021-09-13 09:50:40||3981||3981||3981||3981|0
1631526660000|2021-09-13 09:51:00|3981|3980.5|3981|3980.5|3981.5|3980.5|3981|3980.5|875
1631526670000|2021-09-13 09:51:10|3980.5|3980|3980.5|3979|3980.5|3980|3980|3979|3419
1631526690000|2021-09-13 09:51:30|||||||||60
1631526700000|2021-09-13 09:51:40|3981|3979.5|3981|3980.5|3981.5|3980.5|3981|3979.5|695
1631526720000|2021-09-13 09:52:00|3980.5|3980|3980.5|3980|3980.5|3980|3980.5|3980|896
1631526730000|2021-09-13 09:52:10|||||||||100
1631526750000|2021-09-13 09:52:30|3980|3979.5|3980|3979|3980|3979.5|3980|3979|536
1631526770000|2021-09-13 09:52:50|||||||||2
1631526780000|2021-09-13 09:53:00|3980.5|3979.5|3980.5|3979|3980.5|3979.5|3980|3979|213
1631526790000|2021-09-13 09:53:10|3980||3980||3980||3979.5||60
1631526800000|2021-09-13 09:53:20|||||||||500
1631526810000|2021-09-13 09:53:30|3979.5||3980||3980||3979.5||0
1631526820000|2021-09-13 09:53:40|||||||||971
1631526830000|2021-09-13 09:53:50|||||||||200
1631526840000|2021-09-13 09:54:00|3979.5||3980||3980||3979.5||249
1631526880000|2021-09-13 09:54:40|3979.5||3980||3980||3979.5||3
1631526900000|2021-09-13 09:55:00|3980.5|3979.5|3980.5|3980|3980.5|3980|3980.5|3979.5|1499
1631526910000|2021-09-13 09:55:10|3981|3980.5|3981|3980.5|3981|3980.5|3981|3980.5|889
1631526920000|2021-09-13 09:55:20|3980.5|3980|3981.5|3981|3981.5|3981|3980.5|3980|799
1631526930000|2021-09-13 09:55:30|3981|3980.5|3981.5|3980.5|3981.5|3980.5|3981|3980.5|1319
1631526940000|2021-09-13 09:55:40|3982|3981|3982|3981|3982|3981|3982|3981|184
1631526950000|2021-09-13 09:55:50|3981.5|3980.5|3981.5|3980.5|3981.5|3980.5|3981|3980.5|1242
1631526970000|2021-09-13 09:56:10|3982|3981|3982|3981|3982|3981|3982|3981|100
1631526980000|2021-09-13 09:56:20|3982.5|3981.5|3982.5|3982|3982.5|3982|3982|3981.5|2702
1631526990000|2021-09-13 09:56:30|3983||3983||3983||3983||250
1631527000000|2021-09-13 09:56:40|3982.5|3982.5|3983|3982.5|3983|3982.5|3982.5|3982|487
1631527010000|2021-09-13 09:56:50|||||||||86
1631527020000|2021-09-13 09:57:00|3983.5||3983.5||3983.5||3983.5||917
1631527030000|2021-09-13 09:57:10|3983||3983||3983.5||3983||0
1631527040000|2021-09-13 09:57:20|||||||||402
1631527050000|2021-09-13 09:57:30|3983.5||3983.5||3983.5||3983.5||290
1631527060000|2021-09-13 09:57:40|3983|3982|3982|3981.5|3983|3982|3982|3981.5|2619
1631527070000|2021-09-13 09:57:50|3982.5|3982|3982|3981.5|3983|3982|3982|3981.5|352
1631527090000|2021-09-13 09:58:10|3981.5|3981|3981.5|3980|3981.5|3981|3981|3980|1780
1631527100000|2021-09-13 09:58:20|3981|3979.5|3980.5|3980|3981|3980|3980|3979.5|4731
1631527110000|2021-09-13 09:58:30|||||||||78
1631527120000|2021-09-13 09:58:40|3980|3979.5|3980|3979|3980|3980|3979.5|3979|622
1631527130000|2021-09-13 09:58:50|||||||||73
1631527140000|2021-09-13 09:59:00|3979.5||3979.5||3979.5||3979.5||384
1631527150000|2021-09-13 09:59:10|3979|3978.5|3979.5|3979|3979.5|3979|3979|3978|225
1631527160000|2021-09-13 09:59:20|3980||3980||3980||3980||903
1631527180000|2021-09-13 09:59:40|3979.5|3978.5|3979.5|3979|3979.5|3979|3979.5|3978.5|686
1631527200000|2021-09-13 10:00:00|||||||||524
1631527220000|2021-09-13 10:00:20|||||||||275
1631527230000|2021-09-13 10:00:30|||||||||2
1631527240000|2021-09-13 10:00:40|3980|3979.5|3980.5|3979.5|3980.5|3979.5|3980|3979.5|1651
1631527250000|2021-09-13 10:00:50|3981||3980.5||3981||3980.5||0
1631527260000|2021-09-13 10:01:00|3981|3980|3981.5|3980|3981.5|3980|3981|3980|127
1631527270000|2021-09-13 10:01:10||3980.5||3980||3980.5||3980|0
1631527290000|2021-09-13 10:01:30|||||||||143
1631527300000|2021-09-13 10:01:40|3982|3980.5|3982|3981|3982|3981|3982|3980.5|0
1631527310000|2021-09-13 10:01:50|3982.5|3981.5|3983|3982|3983|3982|3982.5|3981.5|0
1631527320000|2021-09-13 10:02:00|3983.5|3981.5|3982|3981.5|3983.5|3982|3982|3981.5|337
1631527330000|2021-09-13 10:02:10|3981.5|3981|3981.5|3981|3982|3981|3981.5|3981|395
1631527340000|2021-09-13 10:02:20|3982|3981.5|3982|3981.5|3982|3981.5|3982|3981|1422
1631527360000|2021-09-13 10:02:40|||||||||12
1631527370000|2021-09-13 10:02:50|3982.5||3982.5||3982.5||3982.5||0
1631527380000|2021-09-13 10:03:00||3982||3982||3982||3982|315
1631527400000|2021-09-13 10:03:20|3983|3982.5|3983|3982|3983|3982.5|3983|3982|1334
1631527410000|2021-09-13 10:03:30|3982.5||3983||3983||3982.5||450
1631527420000|2021-09-13 10:03:40|3982.5|3981.5|3982.5|3981.5|3982.5|3982|3982|3981.5|1606
1631527430000|2021-09-13 10:03:50|3982|3981|3982.5|3981.5|3982.5|3981.5|3982|3981|1205
1631527440000|2021-09-13 10:04:00|3983|3982|3982.5|3982|3983|3982|3982.5|3982|123
1631527450000|2021-09-13 10:04:10|3983|3982.5|3983|3982.5|3983|3982.5|3983|3982.5|100
1631527460000|2021-09-13 10:04:20|||||||||228
1631527470000|2021-09-13 10:04:30|3983.5||3983||3983.5||3983||0
1631527480000|2021-09-13 10:04:40|3983.5||3983||3983.5||3983||0
1631527490000|2021-09-13 10:04:50|3982.5|3982|3981.5|3980.5|3983|3982.5|3981.5|3980.5|3003
1631527500000|2021-09-13 10:05:00|3981|3981|3981.5|3980.5|3981.5|3981|3981|3980.5|19
1631527520000|2021-09-13 10:05:20|3981||3981.5||3981.5||3981||92
1631527530000|2021-09-13 10:05:30|3981|3980|3981|3980|3981|3980|3980.5|3980|79
1631527540000|2021-09-13 10:05:40|3980.5||3981||3981||3980.5||240
1631527550000|2021-09-13 10:05:50|3980.5|3980.5|3981|3980|3981|3980.5|3980.5|3980|47
1631527560000|2021-09-13 10:06:00||3980.5||3980||3980.5||3980|850
1631527570000|2021-09-13 10:06:10|||||||||1041
1631527580000|2021-09-13 10:06:20|3980.5||3981||3981||3980.5||272
1631527600000|2021-09-13 10:06:40|3980.5||3981||3981||3980.5||97
1631527610000|2021-09-13 10:06:50|3980.5|3979.5|3980.5|3979.5|3980.5|3979.5|3980|3979.5|827
1631527640000|2021-09-13 10:07:20|3980||3980||3980||3980||197
1631527650000|2021-09-13 10:07:30|3980.5|3980|3981.5|3980|3982|3981|3980.5|3979|2648
1631527660000|2021-09-13 10:07:40|3981||3981||3981||3981||0
1631527680000|2021-09-13 10:08:00||3980.5||3980.5||3980.5||3980.5|0
1631527690000|2021-09-13 10:08:10|3981.5|3981|3982|3981|3982|3981|3981.5|3981|71
1631527700000|2021-09-13 10:08:20|3982.5||3982.5||3982.5||3982||0
1631527710000|2021-09-13 10:08:30|3982|3981.5|3982.5|3981.5|3982.5|3981.5|3982|3981.5|447
1631527720000|2021-09-13 10:08:40|3982||3982.5||3982.5||3982||110
1631527730000|2021-09-13 10:08:50||3982||3981.5||3982||3981.5|215
1631527740000|2021-09-13 10:09:00||3982||3982||3982||3982|0
1631527760000|2021-09-13 10:09:20|3983|3982.5|3983.5|3982.5|3983.5|3982.5|3983|3982.5|3
1631527770000|2021-09-13 10:09:30||3983||3983||3983||3983|0
1631527780000|2021-09-13 10:09:40|3984|3983.5|3984.5|3983|3984.5|3983.5|3984|3983|175
1631527790000|2021-09-13 10:09:50|3984||3984||3984||3984||0
1631527810000|2021-09-13 10:10:10|3984.5||3984||3984.5||3984||0
1631527820000|2021-09-13 10:10:20|3984.5||3984.5||3984.5||3984.5||0
1631527830000|2021-09-13 10:10:30|3984||3984||3984||3983.5||0
1631527840000|2021-09-13 10:10:40||3983.5||3983||3983.5||3983|149
1631527850000|2021-09-13 10:10:50|3984.5||3984.5||3984.5||3984.5||1
1631527860000|2021-09-13 10:11:00|3984||3984||3984||3983.5||1235
1631527880000|2021-09-13 10:11:20||3983.5||3983.5||3983.5||3983.5|0
1631527890000|2021-09-13 10:11:30|3984.5||3984.5||3984.5||3984.5||0
1631527900000|2021-09-13 10:11:40|3984|3983|3983|3982.5|3984.5|3983|3983|3982.5|4398
1631527910000|2021-09-13 10:11:50|3982.5|3982|3982.5|3981.5|3982.5|3982|3982.5|3981.5|755
1631527930000|2021-09-13 10:12:10|3983||3983||3983||3982.5||12
1631527940000|2021-09-13 10:12:20|3982.5||3982.5||3983||3982.5||0
1631527950000|2021-09-13 10:12:30|3983|3982|3983.5|3982.5|3983.5|3982.5|3983|3982|293
1631527960000|2021-09-13 10:12:40||3982||3982.5||3982.5||3982|0
1631527970000|2021-09-13 10:12:50|3983|3982|3982.5|3982|3983.5|3982.5|3982.5|3982|346
1631527980000|2021-09-13 10:13:00|3983||3983||3983||3983||0
1631528020000|2021-09-13 10:13:40|3982.5||3983||3983||3982.5||0
1631528030000|2021-09-13 10:13:50|3983.5||3983.5||3983.5||3983.5||0
1631528040000|2021-09-13 10:14:00||3982.5||3982.5||3982.5||3982|0
1631528050000|2021-09-13 10:14:10|||||||||250
1631528060000|2021-09-13 10:14:20|3983||3983||3983||3983||0
1631528070000|2021-09-13 10:14:30|3983.5||3983.5||3983.5||3983||0
1631528100000|2021-09-13 10:15:00|3983|3982|3983.5|3982.5|3983.5|3982.5|3982|3981.5|5649
1631528110000|2021-09-13 10:15:10|3983||3983.5||3983.5||3983||0
1631528120000|2021-09-13 10:15:20|3983|3983|3983|3982.5|3984|3983.5|3983|3982.5|2860
1631528140000|2021-09-13 10:15:40|3983.5|3983|3983|3982.5|3983.5|3983|3983|3982.5|433
1631528150000|2021-09-13 10:15:50|3983.5|3983|3984.5|3983.5|3985|3984|3983|3982.5|2319
1631528160000|2021-09-13 10:16:00|3984|3983|3984.5|3983|3984.5|3983|3984|3983|1590
1631528170000|2021-09-13 10:16:10|3984|3983.5|3984|3983|3984.5|3983.5|3983.5|3983|608
1631528180000|2021-09-13 10:16:20|3983.5|3982.5|3983|3982.5|3984|3982.5|3983|3982.5|1889
1631528190000|2021-09-13 10:16:30|3982.5|3982|3982.5|3982|3982.5|3982|3982.5|3982|244
1631528200000|2021-09-13 10:16:40|3983|3982.5|3983|3982.5|3983|3982.5|3983|3982.5|3
1631528210000|2021-09-13 10:16:50|||||||||50
1631528220000|2021-09-13 10:17:00|3982.5|3982|3982|3981|3983|3982|3982|3981|379
1631528230000|2021-09-13 10:17:10|3981.5||3982||3982||3981.5||227
1631528250000|2021-09-13 10:17:30|3982.5|3981.5|3982|3981|3983.5|3982.5|3982|3981|1694
1631528260000|2021-09-13 10:17:40|||||||||29
1631528280000|2021-09-13 10:18:00|3982.5|3981.5|3983|3982|3983|3982|3982.5|3981.5|218
1631528290000|2021-09-13 10:18:10|3982.5|3981.5|3983|3982|3983.5|3982.5|3982.5|3981.5|200
1631528300000|2021-09-13 10:18:20|3983.5||3983.5||3983.5||3983||100
1631528310000|2021-09-13 10:18:30|3983|3982.5|3984|3983|3984|3983|3983|3982.5|0
1631528320000|2021-09-13 10:18:40|||||||||540
1631528340000|2021-09-13 10:19:00|3983.5||3984||3984||3983.5||0
1631528350000|2021-09-13 10:19:10|||||||||64
1631528430000|2021-09-13 10:20:30|3983.5||3984||3984||3983.5||500
1631528450000|2021-09-13 10:20:50||3983.5||3983||3983.5||3983|0
1631528460000|2021-09-13 10:21:00|3983.5||3983.5||3983.5||3983.5||1316
1631528470000|2021-09-13 10:21:10|3984||3984||3984||3984||115
1631528480000|2021-09-13 10:21:20|3983.5||3983.5||3983.5||3983.5||853
1631528500000|2021-09-13 10:21:40|||||||||50
1631528510000|2021-09-13 10:21:50|3984|3983.5|3983.5|3983|3984|3983.5|3983.5|3983|382
1631528520000|2021-09-13 10:22:00|3984||3984||3984||3984||0
1631528530000|2021-09-13 10:22:10|3983.5||3984||3984||3983.5||0
1631528540000|2021-09-13 10:22:20|||||||||122
1631528560000|2021-09-13 10:22:40|3983.5||3983.5||3983.5||3983.5||0
1631528570000|2021-09-13 10:22:50|3984||3984||3984||3984||13
1631528580000|2021-09-13 10:23:00|3984.5|3983.5|3984.5|3983.5|3984.5|3984|3984|3983.5|581
1631528600000|2021-09-13 10:23:20|3984|3983|3983|3982.5|3984.5|3983|3983|3982.5|1886
1631528610000|2021-09-13 10:23:30|3983.5|3983|3984|3983|3984|3983|3983.5|3983|224
1631528620000|2021-09-13 10:23:40|3983.5|3982.5|3983|3982.5|3983.5|3982.5|3983|3982.5|0
1631528630000|2021-09-13 10:23:50|3983.5|3983|3982|3981.5|3983.5|3983|3982|3981.5|1262
1631528640000|2021-09-13 10:24:00|3981.5|3981|3981|3980.5|3982|3981|3981|3980.5|122
1631528650000|2021-09-13 10:24:10|3981.5|3981|3982|3981|3982|3981|3981.5|3980.5|17559
1631528670000|2021-09-13 10:24:30|3982.5||3982||3982.5||3982||0
1631528690000|2021-09-13 10:24:50|3981.5||3981.5||3981.5||3981.5||6
1631528700000|2021-09-13 10:25:00|3982||3982.5||3982.5||3982||3
1631528710000|2021-09-13 10:25:10|3982||3982||3982||3982||0
1631528760000|2021-09-13 10:26:00|3982.5|3981.5|3983|3982|3983|3982.5|3982.5|3981.5|2175
1631528780000|2021-09-13 10:26:20|||||||||400
1631528810000|2021-09-13 10:26:50|3982.5||3982.5||3982.5||3982.5||0
1631528820000|2021-09-13 10:27:00|3982|3981.5|3982.5|3981|3982.5|3981.5|3981.5|3981|1170
1631528830000|2021-09-13 10:27:10|3982||3982||3982||3982||0
1631528840000|2021-09-13 10:27:20|3982.5||3982||3982.5||3982||0
1631528850000|2021-09-13 10:27:30|3982.5||3982||3982.5||3982||0
1631528870000|2021-09-13 10:27:50|3982.5||3982.5||3982.5||3982.5||125
1631528880000|2021-09-13 10:28:00|3982|3981.5|3982.5|3981|3982.5|3981.5|3981.5|3981|500
1631528910000|2021-09-13 10:28:30||3981.5||3982||3982||3981.5|0
1631528920000|2021-09-13 10:28:40|||||||||1
1631528930000|2021-09-13 10:28:50|3983|3982.5|3983|3982|3983|3982.5|3983|3982|738
1631528940000|2021-09-13 10:29:00|3983.5|3982.5|3983|3982|3984|3983|3983|3982|693
1631528960000|2021-09-13 10:29:20|||||||||510
1631528970000|2021-09-13 10:29:30|3983.5||3983.5||3983.5||3983.5||0
1631528980000|2021-09-13 10:29:40|3983||3983||3983.5||3982.5||0
1631528990000|2021-09-13 10:29:50|3982.5||3983||3983||3982.5||0
1631529000000|2021-09-13 10:30:00|3983.5|3982.5|3983.5|3982.5|3983.5|3982.5|3983|3982.5|500
1631529010000|2021-09-13 10:30:10|3984||3983.5||3984||3983.5||0
1631529020000|2021-09-13 10:30:20|3983||3983.5||3983.5||3983||186
1631529030000|2021-09-13 10:30:30||3983||3983||3983||3983|0
1631529040000|2021-09-13 10:30:40|3984||3984||3984||3984||71
1631529050000|2021-09-13 10:30:50|3983.5||3984||3984||3983.5||0
1631529100000|2021-09-13 10:31:40|3983.5||3984||3984||3983.5||1037
1631529110000|2021-09-13 10:31:50|3983.5||3983.5||3984||3983.5||0
1631529120000|2021-09-13 10:32:00|3984|3982.5|3982.5|3982|3984|3982.5|3982.5|3982|3984
1631529130000|2021-09-13 10:32:10|3983|3982.5|3983|3982|3983|3982.5|3983|3982|377
1631529140000|2021-09-13 10:32:20|3982.5|3982.5|3982.5|3981.5|3982.5|3982.5|3982.5|3981.5|561
1631529150000|2021-09-13 10:32:30|3982|3982|3982.5|3981.5|3982.5|3982|3982|3981.5|779
1631529160000|2021-09-13 10:32:40|3982|3982|3983|3982|3983|3982|3982|3982|396
1631529170000|2021-09-13 10:32:50|3982.5||3983||3983||3982.5||187
1631529180000|2021-09-13 10:33:00|3982.5||3983||3983||3982.5||0
1631529190000|2021-09-13 10:33:10|3982.5|3982.5|3982.5|3982|3983|3982.5|3982.5|3982|63
1631529200000|2021-09-13 10:33:20|3983|3982.5|3983|3982|3983|3982.5|3983|3982|500
1631529220000|2021-09-13 10:33:40|||||||||42
1631529230000|2021-09-13 10:33:50|||||||||25
1631529240000|2021-09-13 10:34:00|3982.5|3981.5|3982.5|3981.5|3983|3982|3982|3981.5|1848
1631529260000|2021-09-13 10:34:20|3983|3982|3983|3982|3983|3982.5|3982.5|3982|793
1631529270000|2021-09-13 10:34:30|3982.5||3983||3983||3982.5||431
1631529280000|2021-09-13 10:34:40|||||||||18
1631529300000|2021-09-13 10:35:00|3982.5|3982.5|3983.5|3982.5|3983.5|3982.5|3982.5|3982|865
1631529310000|2021-09-13 10:35:10|3983||3983.5||3983.5||3983||0
1631529330000|2021-09-13 10:35:30|3983|3983|3984|3983|3984|3983.5|3983|3983|1593
1631529340000|2021-09-13 10:35:40|3983.5|3983.5|3984|3983|3984|3983.5|3983.5|3983|227
1631529350000|2021-09-13 10:35:50|3983.5||3984||3984||3983.5||100
1631529370000|2021-09-13 10:36:10|3984.5|3983.5|3985|3984|3985|3984.5|3984|3983|1426
1631529380000|2021-09-13 10:36:20|3984.5||3984.5||3985||3984.5||113
1631529390000|2021-09-13 10:36:30|3985||3985||3985||3985||31
1631529410000|2021-09-13 10:36:50|3985.5|3984.5|3985|3984.5|3985.5|3984.5|3985|3984.5|266
1631529420000|2021-09-13 10:37:00|3985.5||3985.5||3985.5||3985||0
1631529430000|2021-09-13 10:37:10|3985||3985||3985||3985||1030
1631529440000|2021-09-13 10:37:20|3984.5|3984|3985|3984|3985|3984|3984.5|3984|740
1631529460000|2021-09-13 10:37:40|3984.5||3985||3985||3984.5||78
1631529470000|2021-09-13 10:37:50|3985.5|3984.5|3985.5|3984.5|3985.5|3985|3985|3984|1026
1631529480000|2021-09-13 10:38:00|3985|3984|3985|3984|3985.5|3984.5|3984.5|3984|2728
1631529490000|2021-09-13 10:38:10||3984.5||3984||3984.5||3984|100
1631529500000|2021-09-13 10:38:20|3985.5|3984.5|3986|3985|3986|3985.5|3985.5|3984.5|3422
1631529510000|2021-09-13 10:38:30|3985.5||3985.5||3986||3985.5||298
1631529520000|2021-09-13 10:38:40|3985|3984.5|3985|3984.5|3985.5|3984.5|3984.5|3984|2766
1631529530000|2021-09-13 10:38:50|||||||||14
1631529540000|2021-09-13 10:39:00|3985.5||3986||3986||3985.5||100
1631529550000|2021-09-13 10:39:10|3985.5||3985.5||3985.5||3985.5||0
1631529560000|2021-09-13 10:39:20|3986|3985|3986|3985|3986|3985|3986|3984.5|14
1631529570000|2021-09-13 10:39:30|3985.5|3984.5|3985.5|3984.5|3985.5|3984.5|3985.5|3984.5|0
1631529580000|2021-09-13 10:39:40|3986|3985|3986|3985.5|3986.5|3985.5|3986|3985|550
1631529590000|2021-09-13 10:39:50|3986.5||3986||3986.5||3986||894
1631529600000|2021-09-13 10:40:00|3985.5|3985|3985|3984|3985.5|3985|3984.5|3984|2389
1631529630000|2021-09-13 10:40:30|3985.5|3984.5|3985.5|3984.5|3985.5|3984.5|3985.5|3984.5|121
1631529640000|2021-09-13 10:40:40|3985|3984|3985|3984|3985|3984|3985|3984|0
1631529650000|2021-09-13 10:40:50|||||||||80
1631529660000|2021-09-13 10:41:00|3984.5||3984.5||3984.5||3984.5||0
1631529670000|2021-09-13 10:41:10|3985|3984.5|3985|3984.5|3985|3984.5|3985|3984.5|100
1631529680000|2021-09-13 10:41:20|||||||||34
1631529690000|2021-09-13 10:41:30|3984.5|3984|3984|3983|3984.5|3984|3984|3983|1238
1631529700000|2021-09-13 10:41:40|3983.5|3983.5|3983.5|3983|3984|3983.5|3983.5|3983|116
1631529710000|2021-09-13 10:41:50|3984|3983.5|3984.5|3983.5|3984.5|3983.5|3984|3983.5|586
1631529720000|2021-09-13 10:42:00||3983||3983||3983||3983|0
1631529730000|2021-09-13 10:42:10|3985|3983.5|3985.5|3984|3985.5|3984|3985|3983.5|763
1631529740000|2021-09-13 10:42:20|3986|3984.5|3986|3984.5|3986|3985|3985.5|3984.5|524
1631529750000|2021-09-13 10:42:30|3986.5|3985|3986|3985.5|3986.5|3985.5|3986|3985|151
1631529760000|2021-09-13 10:42:40|3986.5|3985|3986.5|3985|3986.5|3985|3986.5|3985|92
1631529780000|2021-09-13 10:43:00||3985.5||3986||3986||3985.5|237
1631529800000|2021-09-13 10:43:20|3987||3987||3987||3987||756
1631529810000|2021-09-13 10:43:30|||||||||80
1631529820000|2021-09-13 10:43:40|3986.5||3986.5||3986.5||3986.5||0
1631529830000|2021-09-13 10:43:50|||||||||52
1631529840000|2021-09-13 10:44:00|3987|3986.5|3987.5|3987|3987.5|3987|3987|3986.5|1016
1631529850000|2021-09-13 10:44:10|||||||||81
1631529860000|2021-09-13 10:44:20|3987|3986.5|3987|3986.5|3987|3986.5|3987|3986.5|889
1631529870000|2021-09-13 10:44:30|3987.5|3986|3987|3986|3987.5|3986|3987|3986|2928
1631529880000|2021-09-13 10:44:40|3986.5|3985.5|3986|3985|3986.5|3985.5|3986|3985|748
1631529900000|2021-09-13 10:45:00|3986.5|3985.5|3987.5|3986.5|3987.5|3986.5|3986.5|3985.5|2301
1631529910000|2021-09-13 10:45:10|3987||3987.5||3987.5||3987||82
1631529930000|2021-09-13 10:45:30|||||||||100
1631529940000|2021-09-13 10:45:40|3987||3987||3987||3987||0
1631529950000|2021-09-13 10:45:50|3987.5||3987||3987.5||3987||1267
1631529960000|2021-09-13 10:46:00|3986.5|3986|3986.5|3986|3986.5|3986|3986.5|3986|995
1631529970000|2021-09-13 10:46:10|3987|3985.5|3986.5|3985|3987|3985.5|3986.5|3985|484
1631529990000|2021-09-13 10:46:30|3986||3986.5||3986.5||3986||111
1631530000000|2021-09-13 10:46:40|3986||3986||3986.5||3986||0
1631530010000|2021-09-13 10:46:50|3986.5||3986.5||3986.5||3986.5||0
1631530020000|2021-09-13 10:47:00|3986|3985.5|3986.5|3985.5|3986.5|3985.5|3986|3985.5|68
1631530030000|2021-09-13 10:47:10|3987|3986|3987.5|3986.5|3987.5|3986.5|3987|3986|867
1631530040000|2021-09-13 10:47:20|3987||3987||3987.5||3987||10427
1631530050000|2021-09-13 10:47:30|3987.5|3987|3987.5|3987|3988|3987|3987|3987|7570
1631530060000|2021-09-13 10:47:40|3988|3987.5|3988.5|3988|3988.5|3988|3987.5|3987|10472
1631530070000|2021-09-13 10:47:50|3988|3987.5|3988.5|3987.5|3988.5|3987.5|3988|3987.5|1431
1631530080000|2021-09-13 10:48:00|3988|3988|3988.5|3988|3988.5|3988|3988|3988|67
1631530090000|2021-09-13 10:48:10|||||||||17
1631530100000|2021-09-13 10:48:20|3989|3988.5|3988.5|3988|3989|3988.5|3988.5|3988|454
1631530110000|2021-09-13 10:48:30|3988|3987.5|3988|3987.5|3988.5|3987.5|3987.5|3987|2497
1631530120000|2021-09-13 10:48:40|3987.5|3987|3988|3987|3988|3987|3987.5|3987|511
1631530130000|2021-09-13 10:48:50|3987.5|3987.5|3988|3987|3988|3987.5|3987.5|3987|741
1631530140000|2021-09-13 10:49:00|3988.5|3987.5|3988.5|3988|3988.5|3988|3988.5|3987.5|46
1631530150000|2021-09-13 10:49:10|3989|3988.5|3989.5|3988|3989.5|3988.5|3988.5|3988|435
1631530160000|2021-09-13 10:49:20|3989||3989||3989.5||3989||0
1631530190000|2021-09-13 10:49:50|3988.5||3989||3989||3988.5||787
1631530200000|2021-09-13 10:50:00|3988.5||3988.5||3989||3988.5||357
1631530210000|2021-09-13 10:50:10|3989|3988.5|3989|3988|3989|3988.5|3988.5|3988|100
1631530220000|2021-09-13 10:50:20|3988.5||3989||3989||3988.5||921
1631530230000|2021-09-13 10:50:30|3989.5|3988.5|3990|3989.5|3990|3989.5|3989.5|3988.5|1687
1631530240000|2021-09-13 10:50:40|||||||||11
1631530250000|2021-09-13 10:50:50|3989.5|3989|3989|3988|3990|3989|3988.5|3988|3133
1631530260000|2021-09-13 10:51:00|3988.5|3987.5|3988|3987|3989|3987.5|3987.5|3987|1350
1631530280000|2021-09-13 10:51:20|3987.5|3987.5|3988.5|3987.5|3988.5|3987.5|3987.5|3987.5|65
1631530300000|2021-09-13 10:51:40|3989|3988|3989.5|3988.5|3989.5|3989|3989|3988|507
1631530310000|2021-09-13 10:51:50|3990||3990||3990||3989.5||0
1631530320000|2021-09-13 10:52:00|3989.5||3990||3990||3989.5||0
1631530330000|2021-09-13 10:52:10|3989.5||3989.5||3989.5||3989.5||0
1631530360000|2021-09-13 10:52:40|3989||3989.5||3989.5||3989||12
1631530380000|2021-09-13 10:53:00|3989|3989|3989.5|3988.5|3989.5|3989|3989|3988.5|850
1631530390000|2021-09-13 10:53:10|3989|3988|3988.5|3987|3989|3988.5|3987.5|3987|594
1631530400000|2021-09-13 10:53:20|3988||3988||3988.5||3988||0
1631530440000|2021-09-13 10:54:00|3988.5|3987.5|3988.5|3988|3989|3988.5|3988.5|3987.5|979
1631530450000|2021-09-13 10:54:10|3988|3987.5|3988|3987|3988.5|3987.5|3988|3987|19
1631530470000|2021-09-13 10:54:30|3988.5||3988||3988.5||3988||0
1631530490000|2021-09-13 10:54:50|3988.5|3987.5|3988.5|3987.5|3988.5|3987.5|3988.5|3987.5|0
1631530500000|2021-09-13 10:55:00|3988|3987|3989|3988|3989|3988|3988|3987|876
1631530520000|2021-09-13 10:55:20|3989.5|3988.5|3989.5|3988.5|3989.5|3988.5|3989.5|3988.5|222
1631530530000|2021-09-13 10:55:30|3990|3989|3990.5|3989.5|3990.5|3989.5|3990|3989|314
1631530540000|2021-09-13 10:55:40|3990|3989|3988.5|3988|3990.5|3989|3988.5|3988|3628
1631530550000|2021-09-13 10:55:50|3989|3988.5|3989|3988|3989.5|3989|3989|3988|459
1631530560000|2021-09-13 10:56:00|3988|3987.5|3989|3988|3989|3988.5|3988|3987.5|1437
1631530580000|2021-09-13 10:56:20|||||||||1
1631530590000|2021-09-13 10:56:30|3989.5|3988.5|3990|3989|3990|3989|3989.5|3988.5|697
1631530620000|2021-09-13 10:57:00|||||||||205
1631530630000|2021-09-13 10:57:10|3989|3988.5|3989|3988|3989|3988.5|3988.5|3988|1617
1631530680000|2021-09-13 10:58:00|3988.5|3987.5|3988|3987|3988.5|3987.5|3988|3987|14
1631530690000|2021-09-13 10:58:10|3988.5|3987.5|3988.5|3987.5|3988.5|3987.5|3988.5|3987.5|1100
1631530710000|2021-09-13 10:58:30|||||||||100
1631530730000|2021-09-13 10:58:50|3989|3988|3988.5|3988|3989|3988|3988.5|3988|266
1631530740000|2021-09-13 10:59:00|3989|3988.5|3989|3988|3989|3988.5|3988.5|3988|127
1631530760000|2021-09-13 10:59:20|3988.5|3987.5|3988.5|3987.5|3988.5|3987.5|3988|3987.5|1722
1631530770000|2021-09-13 10:59:30|3988|3988|3988|3987.5|3988.5|3988|3988|3987.5|677
1631530780000|2021-09-13 10:59:40|3988.5|3988|3989|3988|3989|3988.5|3988.5|3987.5|742
1631530790000|2021-09-13 10:59:50|3989.5|3988.5|3988.5|3987.5|3989.5|3989|3988|3987.5|1680
1631530800000|2021-09-13 11:00:00|3989|3988|3989|3988|3989|3988.5|3989|3988|627
1631530820000|2021-09-13 11:00:20|3988.5||3989||3989||3988.5||0
1631530830000|2021-09-13 11:00:30|3988.5|3987.5|3988.5|3987.5|3988.5|3988|3988|3987.5|1444
1631530840000|2021-09-13 11:00:40||3988||3988||3988||3988|852
1631530850000|2021-09-13 11:00:50|3989||3989||3989||3989||54
1631530870000|2021-09-13 11:01:10|3988.5||3989||3989||3988.5||287
1631530890000|2021-09-13 11:01:30|3989.5|3988.5|3989.5|3988.5|3989.5|3989|3989|3988.5|1471
1631530920000|2021-09-13 11:02:00|3989||3989.5||3989.5||3989||99
1631530930000|2021-09-13 11:02:10|3990|3989|3990.5|3990|3990.5|3990|3990|3989|551
1631530940000|2021-09-13 11:02:20|3990|3989.5|3991|3990|3991|3990|3990|3989.5|1366
1631530950000|2021-09-13 11:02:30|3990.5|3989.5|3990.5|3990|3991|3990|3990.5|3989.5|520
1631530960000|2021-09-13 11:02:40|3991|3989.5|3990.5|3989.5|3991|3989.5|3990.5|3989.5|124
1631530970000|2021-09-13 11:02:50|3991|3990|3991|3990|3991|3990.5|3990.5|3990|689
1631530980000|2021-09-13 11:03:00|3990.5|3989.5|3990.5|3990|3990.5|3990|3990|3989.5|3205
1631530990000|2021-09-13 11:03:10|3991|3990.5|3990.5|3990|3991|3990.5|3990.5|3990|908
1631531000000|2021-09-13 11:03:20|3991|3990.5|3990.5|3990|3991.5|3991|3990.5|3989.5|3928
1631531010000|2021-09-13 11:03:30|3991|3990.5|3990|3989.5|3991|3990.5|3990|3989.5|2798
1631531020000|2021-09-13 11:03:40|3989.5|3989|3989.5|3989|3989.5|3989|3989.5|3989|190
1631531030000|2021-09-13 11:03:50|3990||3990||3990||3990||392
1631531040000|2021-09-13 11:04:00|3989.5|3988.5|3990|3989|3990|3989.5|3989.5|3988.5|1172
1631531050000|2021-09-13 11:04:10|3989.5|3988.5|3989.5|3988.5|3989.5|3988.5|3989.5|3988.5|2308
1631531060000|2021-09-13 11:04:20|3990|3989|3990|3989.5|3990|3989.5|3990|3989|180
1631531070000|2021-09-13 11:04:30|3990.5|3989|3990.5|3990|3990.5|3990|3990.5|3989|51
1631531080000|2021-09-13 11:04:40|||||||||165
1631531090000|2021-09-13 11:04:50|3990|3989.5|3990|3989.5|3990.5|3989.5|3990|3989.5|647
1631531100000|2021-09-13 11:05:00|3990.5|3990|3990.5|3989.5|3991|3990|3990.5|3989.5|1231
1631531110000|2021-09-13 11:05:10|3990|3990|3990.5|3989.5|3990.5|3990|3990|3989.5|570
1631531120000|2021-09-13 11:05:20|||||||||71
1631531150000|2021-09-13 11:05:50|3991|3990|3990.5|3989.5|3991|3990.5|3990|3989.5|3115
1631531160000|2021-09-13 11:06:00|3990||3990.5||3990.5||3990||60
1631531180000|2021-09-13 11:06:20|||||||||150
1631531200000|2021-09-13 11:06:40|3991|3990|3990.5|3990|3991|3990.5|3990.5|3989.5|1601
1631531210000|2021-09-13 11:06:50|3991|3989.5|3990.5|3990|3991|3990|3990.5|3989.5|100
1631531240000|2021-09-13 11:07:20|3991|3990.5|3991.5|3990.5|3991.5|3991|3991|3990.5|2605
1631531250000|2021-09-13 11:07:30|3992|3991|3992|3991.5|3992|3991.5|3992|3991|515
1631531260000|2021-09-13 11:07:40|3992.5|3992|3993|3992|3993|3992|3992|3991.5|680
1631531270000|2021-09-13 11:07:50|3992.5||3993||3993||3992.5||73
1631531280000|2021-09-13 11:08:00|3993.5|3992.5|3993|3992.5|3993.5|3992.5|3993|3992.5|0
1631531290000|2021-09-13 11:08:10|3992.5|3992|3993|3992|3993.5|3992|3992.5|3992|511
1631531310000|2021-09-13 11:08:30|3993.5|3992.5|3993.5|3993|3993.5|3993|3993|3992.5|80
1631531320000|2021-09-13 11:08:40|3994||3994||3994||3994||628
1631531330000|2021-09-13 11:08:50|3993.5|3992.5|3992.5|3991.5|3993.5|3992.5|3992.5|3991.5|4462
1631531340000|2021-09-13 11:09:00|||||||||3
1631531350000|2021-09-13 11:09:10|3993|3992|3993.5|3992.5|3993.5|3992.5|3993|3992|272
1631531360000|2021-09-13 11:09:20|3994|3993|3993.5|3993|3994|3993|3993.5|3993|40
1631531370000|2021-09-13 11:09:30|3994||3994||3994||3994||19
1631531380000|2021-09-13 11:09:40|3994.5|3993.5|3994|3993.5|3994.5|3994|3994|3993.5|302
1631531390000|2021-09-13 11:09:50|3993.5|3993|3993.5|3993|3993.5|3993|3993.5|3993|22
1631531400000|2021-09-13 11:10:00|3993|3992.5|3993|3991.5|3993|3992.5|3993|3991.5|579
1631531410000|2021-09-13 11:10:10|3992.5||3992.5||3992.5||3992.5||0
1631531420000|2021-09-13 11:10:20||3992||3992||3992||3992|0
1631531430000|2021-09-13 11:10:30||3991.5||3991.5||3991.5||3991.5|65
1631531440000|2021-09-13 11:10:40|3992|3991|3991.5|3990.5|3992.5|3991|3991.5|3990.5|973
1631531450000|2021-09-13 11:10:50|||||||||123
1631531460000|2021-09-13 11:11:00|3991||3991||3991||3991||192
1631531470000|2021-09-13 11:11:10|||||||||449
1631531480000|2021-09-13 11:11:20|||||||||550
1631531500000|2021-09-13 11:11:40|3991.5|3991|3991.5|3990.5|3991.5|3991|3991|3990.5|1352
1631531520000|2021-09-13 11:12:00|3992|3991|3992.5|3991|3992.5|3991|3992|3991|36
1631531530000|2021-09-13 11:12:10|3992|3992|3992.5|3992|3992.5|3992|3992|3992|0
1631531540000|2021-09-13 11:12:20|3992|3991.5|3991.5|3990.5|3992|3991.5|3991.5|3990.5|704
1631531550000|2021-09-13 11:12:30|3991||3991||3991||3991||0
1631531570000|2021-09-13 11:12:50|3990.5|3990|3990.5|3990|3990.5|3990|3990.5|3990|534
1631531580000|2021-09-13 11:13:00|3990|3989.5|3991|3990|3991|3990|3990|3989|616
1631531600000|2021-09-13 11:13:20|3990.5|3989.5|3991|3989.5|3991|3989.5|3990.5|3989.5|0
1631531610000|2021-09-13 11:13:30|3991.5|3990|3992|3990.5|3992|3990.5|3991.5|3990|882
1631531630000|2021-09-13 11:13:50|3992.5|3991|3992.5|3991.5|3992.5|3991.5|3992.5|3991|0
1631531640000|2021-09-13 11:14:00|||||||||100
1631531660000|2021-09-13 11:14:20|3993|3992|3993|3992|3993|3992|3992.5|3992|1665
1631531670000|2021-09-13 11:14:30|3992.5|3991.5|3992.5|3991.5|3992.5|3992|3992|3991.5|529
1631531680000|2021-09-13 11:14:40|3992|3991|3992|3991.5|3992|3991.5|3991.5|3991|545
1631531690000|2021-09-13 11:14:50|||||||||246
1631531700000|2021-09-13 11:15:00|3992.5||3992.5||3992.5||3992.5||0
1631531710000|2021-09-13 11:15:10|3993|3992|3993|3992|3993|3992|3993|3992|0
1631531720000|2021-09-13 11:15:20|3992.5||3992.5||3993||3992.5||200
1631531730000|2021-09-13 11:15:30|3993||3993||3993||3992.5||0
1631531740000|2021-09-13 11:15:40|3993.5|3992.5|3993.5|3993|3993.5|3993|3993.5|3992.5|200
1631531750000|2021-09-13 11:15:50|3994|3993.5|3994.5|3993.5|3994.5|3993.5|3994|3993.5|1750
1631531760000|2021-09-13 11:16:00|3994|3993|3993.5|3993|3994.5|3993.5|3993.5|3993|1020
1631531770000|2021-09-13 11:16:10|3994|3992.5|3993|3992|3994|3992.5|3992.5|3992|8823
1631531780000|2021-09-13 11:16:20|3992.5|3992.5|3993|3992|3993|3992.5|3992.5|3992|546
1631531790000|2021-09-13 11:16:30|3993.5|3992.5|3993.5|3992.5|3993.5|3992.5|3993.5|3992.5|61
1631531820000|2021-09-13 11:17:00|3994|3993|3995|3994|3995|3994|3994|3992.5|1331
1631531830000|2021-09-13 11:17:10|3994.5||3995||3995||3994.5||500
1631531840000|2021-09-13 11:17:20|||||||||250
1631531850000|2021-09-13 11:17:30|3995.5|3994.5|3995.5|3994.5|3995.5|3994.5|3995.5|3994.5|226
1631531880000|2021-09-13 11:18:00|3995|3994|3994.5|3993.5|3995.5|3994.5|3994.5|3993.5|3299
1631531890000|2021-09-13 11:18:10|3994|3993|3994|3993|3994.5|3993|3993.5|3993|193
1631531900000|2021-09-13 11:18:20|3993.5|3992.5|3994|3992.5|3994|3992.5|3993.5|3992.5|0
1631531910000|2021-09-13 11:18:30|3993.5|3993|3994|3993.5|3994.5|3993.5|3993.5|3993|0
1631531920000|2021-09-13 11:18:40|3993.5|3993|3993.5|3992.5|3993.5|3993|3993.5|3992.5|0
1631531930000|2021-09-13 11:18:50|3994|3993|3995.5|3994|3995.5|3994|3994|3993|986
1631531940000|2021-09-13 11:19:00|3995||3995.5||3995.5||3995||0
1631531970000|2021-09-13 11:19:30|3995||3995.5||3995.5||3995||0
1631531980000|2021-09-13 11:19:40|3995|3994.5|3995.5|3995|3995.5|3995|3995|3994.5|254
1631532000000|2021-09-13 11:20:00|3995|3994.5|3995.5|3994.5|3995.5|3994.5|3995|3994.5|700
1631532020000|2021-09-13 11:20:20|3996|3995|3996|3995|3996|3995|3996|3995|674
1631532030000|2021-09-13 11:20:30|3995.5||3996||3996||3995.5||0
1631532040000|2021-09-13 11:20:40|||||||||30
1631532050000|2021-09-13 11:20:50|3995.5|3995.5|3996|3995|3996|3995.5|3995.5|3995|510
1631532060000|2021-09-13 11:21:00||3995.5||3995.5||3995.5||3995.5|250
1631532070000|2021-09-13 11:21:10|3995.5|3995|3995.5|3995|3995.5|3995|3995.5|3995|795
1631532090000|2021-09-13 11:21:30|3995|3994.5|3995|3994.5|3995|3994.5|3995|3994.5|170
1631532100000|2021-09-13 11:21:40|3995.5|3995|3995.5|3994.5|3995.5|3995|3995.5|3994.5|319
1631532110000|2021-09-13 11:21:50||3995||3995||3995||3995|0
1631532120000|2021-09-13 11:22:00|3996|3995.5|3997|3995.5|3997|3995.5|3996|3995.5|815
1631532130000|2021-09-13 11:22:10|3996.5||3997||3997||3996.5||0
1631532140000|2021-09-13 11:22:20|3997.5|3996|3997.5|3996.5|3997.5|3996.5|3997|3996|432
1631532160000|2021-09-13 11:22:40|3998|3997|3997.5|3997|3998|3997|3997.5|3997|2200
1631532170000|2021-09-13 11:22:50|3997|3996.5|3996|3995.5|3997.5|3996.5|3996|3995.5|4380
1631532180000|2021-09-13 11:23:00|3996.5|3996|3996|3995.5|3996.5|3996|3996|3995.5|444
1631532190000|2021-09-13 11:23:10|||||||||112
1631532230000|2021-09-13 11:23:50|3995.5|3995|3994.5|3993.5|3995.5|3995|3994|3993.5|2113
1631532240000|2021-09-13 11:24:00|3995|3994|3995.5|3994|3995.5|3994.5|3995|3994|939
1631532260000|2021-09-13 11:24:20|||||||||83
1631532270000|2021-09-13 11:24:30|3995||3995||3995||3994.5||0
1631532290000|2021-09-13 11:24:50|3994.5||3994.5||3994.5||3994.5||15
1631532300000|2021-09-13 11:25:00||3993.5||3993.5||3993.5||3993.5|0
1631532310000|2021-09-13 11:25:10||3993||3993||3993||3993|0
1631532320000|2021-09-13 11:25:20||3993.5||3993.5||3993.5||3993.5|0
1631532370000|2021-09-13 11:26:10|3994|3993|3993|3992.5|3994|3993|3993|3992.5|3431
1631532400000|2021-09-13 11:26:40|3992.5|3992|3992.5|3992|3993|3992|3992.5|3992|35
1631532410000|2021-09-13 11:26:50||3991.5||3991.5||3991.5||3991|81
1631532420000|2021-09-13 11:27:00|3992|3991|3992|3991|3992|3991|3992|3991|12
1631532440000|2021-09-13 11:27:20|||||||||56
1631532450000|2021-09-13 11:27:30|3992.5|3991.5|3993|3992|3993|3992|3992.5|3991.5|937
1631532460000|2021-09-13 11:27:40|3992.5||3993||3993||3992.5||128
1631532470000|2021-09-13 11:27:50|||||||||74
1631532480000|2021-09-13 11:28:00|3992.5||3993||3993||3992.5||360
1631532490000|2021-09-13 11:28:10|3992.5|3991.5|3991.5|3990.5|3992.5|3991.5|3991.5|3990.5|1664
1631532500000|2021-09-13 11:28:20|3992|3991|3992.5|3991.5|3992.5|3991.5|3992|3991|664
1631532510000|2021-09-13 11:28:30|3992|3991|3992|3991|3992|3991.5|3992|3991|500
1631532520000|2021-09-13 11:28:40||3990.5||3990.5||3990.5||3990.5|0
1631532550000|2021-09-13 11:29:10|||||||||5
1631532560000|2021-09-13 11:29:20|3991.5||3991.5||3991.5||3991.5||0
1631532610000|2021-09-13 11:30:10|3992|3991|3992.5|3991.5|3992.5|3992|3992|3991|1091
1631532620000|2021-09-13 11:30:20|3992||3992||3992||3992||1
1631532630000|2021-09-13 11:30:30|3992.5|3992|3992.5|3991.5|3992.5|3992|3992|3991.5|49
1631532640000|2021-09-13 11:30:40|||||||||300
1631532660000|2021-09-13 11:31:00|3992|3991|3992|3991|3992|3991.5|3991.5|3991|1097
1631532670000|2021-09-13 11:31:10|3992.5|3991.5|3992.5|3991|3992.5|3991.5|3992|3991|322
1631532680000|2021-09-13 11:31:20|3992||3992||3992.5||3992||0
1631532690000|2021-09-13 11:31:30|3992.5|3991.5|3992.5|3991.5|3992.5|3991.5|3992|3991.5|0
1631532700000|2021-09-13 11:31:40|3992|3991|3992|3991|3992|3991.5|3992|3991|250
1631532710000|2021-09-13 11:31:50|3992.5|3991.5|3992|3991|3992.5|3991.5|3992|3991|0
1631532740000|2021-09-13 11:32:20|3991.5||3991.5||3992||3991.5||36
1631532750000|2021-09-13 11:32:30|3991|3990.5|3991.5|3990.5|3991.5|3990.5|3991|3990.5|747
1631532770000|2021-09-13 11:32:50|3991||3991||3991||3991||0
1631532780000|2021-09-13 11:33:00|3991.5|3991|3991.5|3990.5|3991.5|3991|3991|3990.5|141
1631532790000|2021-09-13 11:33:10|3991||3991||3991||3991||0
1631532800000|2021-09-13 11:33:20|3991.5|3991|3991.5|3990.5|3991.5|3991|3991.5|3990.5|159
1631532810000|2021-09-13 11:33:30|3991||3991.5||3991.5||3991||0
1631532860000|2021-09-13 11:34:20|3991||3991||3991||3991||0
1631532870000|2021-09-13 11:34:30|3990.5|3990|3990|3989|3990.5|3990|3990|3989|2833
1631532880000|2021-09-13 11:34:40|3989.5|3988.5|3989.5|3988.5|3990|3988.5|3989|3988|870
1631532890000|2021-09-13 11:34:50|3989|3988|3989.5|3988|3989.5|3988|3989|3988|573
1631532900000|2021-09-13 11:35:00|3989|3988.5|3989.5|3988|3989.5|3988.5|3989|3988|318
1631532910000|2021-09-13 11:35:10|3989|3988.5|3989|3988|3989|3988.5|3988.5|3988|44
1631532920000|2021-09-13 11:35:20|||||||||12
1631532950000|2021-09-13 11:35:50|3989.5|3988.5|3989.5|3989|3990|3989|3989.5|3988.5|501
1631532960000|2021-09-13 11:36:00|3990|3988.5|3988.5|3988|3990|3988.5|3988.5|3988|273
1631532970000|2021-09-13 11:36:10|3989||3989||3989||3989||0
1631532980000|2021-09-13 11:36:20|3988.5||3988.5||3989||3988.5||265
1631533000000|2021-09-13 11:36:40|||||||||250
1631533010000|2021-09-13 11:36:50|3988|3987.5|3988|3987|3988|3987.5|3987.5|3987|644
1631533050000|2021-09-13 11:37:30|3987.5|3987.5|3988|3987|3988|3987.5|3987.5|3987|195
1631533060000|2021-09-13 11:37:40|3987.5||3987.5||3987.5||3987.5||0
1631533070000|2021-09-13 11:37:50|3988|3987.5|3988|3987.5|3988|3987.5|3988|3987.5|148
1631533090000|2021-09-13 11:38:10|||||||||21
1631533100000|2021-09-13 11:38:20|3987.5|3987|3988|3987|3988|3987|3987.5|3987|280
1631533110000|2021-09-13 11:38:30|3988.5|3987.5|3988.5|3988|3988.5|3988|3988.5|3987.5|565
1631533120000|2021-09-13 11:38:40|3989||3988.5||3989||3988.5||165
1631533130000|2021-09-13 11:38:50|3989|3988.5|3988.5|3988|3989|3988.5|3988.5|3988|643
1631533140000|2021-09-13 11:39:00|3988|3987.5|3988|3987.5|3988.5|3987.5|3988|3987.5|387
1631533150000|2021-09-13 11:39:10|3987.5|3987|3988.5|3987.5|3988.5|3988|3987.5|3986.5|3234
1631533160000|2021-09-13 11:39:20|3988|3987|3988|3987|3988|3987|3988|3987|254
1631533170000|2021-09-13 11:39:30|3987.5||3987.5||3987.5||3987.5||100
1631533200000|2021-09-13 11:40:00||3986.5||3987||3987||3986.5|251
1631533210000|2021-09-13 11:40:10|||||||||374
1631533220000|2021-09-13 11:40:20|3988|3987.5|3988|3987|3988.5|3987.5|3987.5|3987|167
1631533230000|2021-09-13 11:40:30|3987.5|3987.5|3989|3987.5|3989|3988|3987.5|3987.5|135
1631533240000|2021-09-13 11:40:40|3989.5|3988|3989|3988|3989.5|3988.5|3989|3988|83
1631533260000|2021-09-13 11:41:00|3989.5|3988.5|3989.5|3988.5|3989.5|3989|3989|3988.5|152
1631533270000|2021-09-13 11:41:10|||||||||128
1631533280000|2021-09-13 11:41:20|||||||||110
1631533300000|2021-09-13 11:41:40|3990||3990||3990||3990||0
1631533310000|2021-09-13 11:41:50|3990.5|3989|3990|3989.5|3990.5|3989.5|3990|3989|539
1631533320000|2021-09-13 11:42:00|3989.5|3989|3990|3989|3990|3989|3989.5|3989|406
1631533340000|2021-09-13 11:42:20|3989.5|3989.5|3991|3990|3991|3990|3989.5|3989.5|1244
1631533350000|2021-09-13 11:42:30|3990.5|3989.5|3990.5|3989.5|3990.5|3990|3990|3989.5|2227
1631533360000|2021-09-13 11:42:40|3990||3990||3990||3990||2792
1631533370000|2021-09-13 11:42:50|3989.5|3989|3989|3988.5|3989.5|3989|3989|3988.5|2621
1631533410000|2021-09-13 11:43:30|3988.5|3988|3988.5|3988|3989|3988|3988.5|3988|260
1631533420000|2021-09-13 11:43:40|3989||3989||3989||3989||0
1631533440000|2021-09-13 11:44:00|||||||||49
1631533470000|2021-09-13 11:44:30|3988.5|3987.5|3988|3987|3988.5|3987.5|3988|3987|525
1631533480000|2021-09-13 11:44:40|3987.5||3987.5||3987.5||3987.5||0
1631533490000|2021-09-13 11:44:50|3988|3987.5|3987.5|3987|3988|3987.5|3987.5|3987|215
1631533500000|2021-09-13 11:45:00|3988||3987.5||3988||3987.5||0
1631533510000|2021-09-13 11:45:10|3988||3988||3988||3988||94
1631533530000|2021-09-13 11:45:30|3988.5|3987.5|3989.5|3989|3990|3989|3988.5|3987.5|5638
1631533540000|2021-09-13 11:45:40|3990|3988.5|3989.5|3988.5|3990|3989|3989|3988.5|741
1631533550000|2021-09-13 11:45:50|3989||3989||3989||3989||0
1631533560000|2021-09-13 11:46:00|3988.5|3988|3989|3988|3989|3988|3988.5|3987.5|1362
1631533580000|2021-09-13 11:46:20|||||||||274
1631533590000|2021-09-13 11:46:30|3989.5|3988.5|3989.5|3988.5|3989.5|3989|3989.5|3988.5|326
1631533600000|2021-09-13 11:46:40|3989|3988|3989.5|3988.5|3989.5|3988.5|3989|3988|31
1631533680000|2021-09-13 11:48:00|3990|3989|3990.5|3989.5|3990.5|3989.5|3990|3989|642
1631533690000|2021-09-13 11:48:10|3991|3990|3991|3990|3991|3990|3991|3990|0
1631533740000|2021-09-13 11:49:00|3990.5|3989.5|3990|3989|3990.5|3989.5|3989.5|3989|1841
1631533760000|2021-09-13 11:49:20|3989.5|3988.5|3989.5|3988|3989.5|3988.5|3989|3988|1216
1631533780000|2021-09-13 11:49:40|3990|3988.5|3990|3989.5|3990.5|3990|3990|3988.5|1971
1631533790000|2021-09-13 11:49:50|3989.5|3989|3989|3988|3989.5|3989|3988.5|3988|475
1631533800000|2021-09-13 11:50:00|3989.5||3989.5||3989.5||3989.5||0
1631533820000|2021-09-13 11:50:20|3990|3988.5|3990|3989|3990|3989|3989.5|3988.5|1276
1631533840000|2021-09-13 11:50:40|||||||||292
1631533850000|2021-09-13 11:50:50|3990.5|3989.5|3991|3990|3991|3990|3990.5|3989|800
1631533860000|2021-09-13 11:51:00|3991.5|3990.5|3991|3990|3991.5|3990.5|3991|3990|0
1631533870000|2021-09-13 11:51:10|3990.5||3990.5||3991||3990.5||100
1631533880000|2021-09-13 11:51:20|3991||3990.5||3991||3990.5||206
1631533890000|2021-09-13 11:51:30|3991|3990.5|3991.5|3990.5|3991.5|3990.5|3991|3990.5|534
1631533920000|2021-09-13 11:52:00|3991||3991.5||3991.5||3991||3430
1631533930000|2021-09-13 11:52:10|3992|3991.5|3991.5|3990.5|3992|3991.5|3991.5|3990.5|60
1631533940000|2021-09-13 11:52:20|3991|3990|3990.5|3989.5|3991.5|3990|3990.5|3989.5|2216
1631533950000|2021-09-13 11:52:30|3990||3990.5||3990.5||3990||232
1631533960000|2021-09-13 11:52:40|||||||||127
1631533970000|2021-09-13 11:52:50|||||||||1200
1631533980000|2021-09-13 11:53:00|3991|3990|3992|3991|3992.5|3991.5|3991|3990|2631
1631533990000|2021-09-13 11:53:10|3992.5|3991.5|3995.5|3994.5|3995.5|3995|3992.5|3991.5|4195
1631534000000|2021-09-13 11:53:20|3995|3994|3995.5|3994.5|3996|3995.5|3994.5|3994|2475
1631534010000|2021-09-13 11:53:30|3995|3994|3993|3992|3995.5|3994|3992.5|3991.5|4527
1631534020000|2021-09-13 11:53:40|3992.5|3991.5|3991.5|3990.5|3993|3991.5|3991|3990|4034
1631534030000|2021-09-13 11:53:50|3991|3990|3991|3990.5|3991.5|3991|3990.5|3990|2312
1631534040000|2021-09-13 11:54:00|3990.5|3990|3991|3990|3991|3990.5|3990.5|3990|354
1631534050000|2021-09-13 11:54:10|3990.5|3989.5|3990|3989.5|3990.5|3989.5|3990|3989.5|558
1631534070000|2021-09-13 11:54:30|3990.5|3989|3991.5|3990|3992|3991|3990.5|3989|12874
1631534080000|2021-09-13 11:54:40|3991|3989.5|3990.5|3989.5|3991|3989.5|3990|3989.5|925
1631534090000|2021-09-13 11:54:50|3990|3990|3990.5|3990|3990.5|3990|3990|3990|242
1631534100000|2021-09-13 11:55:00|3990|3989.5|3990|3989|3990|3989.5|3989.5|3989|1352
1631534110000|2021-09-13 11:55:10|3989.5|3989.5|3990|3989|3990|3989.5|3989.5|3989|90
1631534120000|2021-09-13 11:55:20|3990.5|3989.5|3992|3990.5|3992|3990.5|3990.5|3989.5|1025
1631534130000|2021-09-13 11:55:30|3991.5||3991.5||3991.5||3991.5||0
1631534140000|2021-09-13 11:55:40|3991|3991|3991|3990.5|3991|3991|3991|3990.5|85
1631534150000|2021-09-13 11:55:50|3991.5|3991|3992.5|3991|3993|3992|3991.5|3991|732
1631534160000|2021-09-13 11:56:00|3992|3991.5|3992|3991|3992.5|3991.5|3991.5|3991|309
1631534170000|2021-09-13 11:56:10|3991.5||3991.5||3991.5||3991.5||0
1631534180000|2021-09-13 11:56:20|3991|3990.5|3992|3991|3992|3991|3991|3990.5|1463
1631534190000|2021-09-13 11:56:30||3991.5||3991.5||3991.5||3991.5|1
1631534200000|2021-09-13 11:56:40|3991.5|3991|3992|3991|3992|3991|3991.5|3991|785
1631534210000|2021-09-13 11:56:50|3992.5|3991.5|3992.5|3991.5|3992.5|3992|3992|3991.5|525
1631534220000|2021-09-13 11:57:00|3993||3993||3993||3993||0
1631534240000|2021-09-13 11:57:20|3993.5|3992|3994.5|3993.5|3994.5|3993.5|3993|3991.5|4337
1631534250000|2021-09-13 11:57:30|3994|3993|3994|3993|3994|3993.5|3993.5|3993|420
1631534260000|2021-09-13 11:57:40|3993.5||3993.5||3993.5||3993.5||300
1631534270000|2021-09-13 11:57:50|3994|3993.5|3994|3993|3994|3993.5|3994|3993|269
1631534280000|2021-09-13 11:58:00|3993.5||3993.5||3993.5||3993.5||202
1631534290000|2021-09-13 11:58:10|3993|3992.5|3993|3992|3993|3992.5|3992.5|3992|1557
1631534300000|2021-09-13 11:58:20|3993.5|3992.5|3994|3993|3994|3993|3993.5|3992.5|228
1631534320000|2021-09-13 11:58:40|3994.5|3993.5|3994.5|3993.5|3994.5|3993.5|3994.5|3993.5|104
1631534330000|2021-09-13 11:58:50|3994|3993|3994|3993|3994|3993|3993.5|3993|529
1631534350000|2021-09-13 11:59:10|||||||||642
1631534370000|2021-09-13 11:59:30|3993.5||3993.5||3993.5||3993.5||53
1631534380000|2021-09-13 11:59:40|3994|3993.5|3993.5|3993|3994|3993.5|3993.5|3993|21298
1631534390000|2021-09-13 11:59:50|3994|3993.5|3994|3993|3994|3993.5|3994|3993|100
1631534400000|2021-09-13 12:00:00|||||||||43550
1631534410000|2021-09-13 12:00:10|3993.5|3992.5|3993|3992.5|3993.5|3992.5|3993|3992.5|2076
1631534420000|2021-09-13 12:00:20|||||||||176
1631534440000|2021-09-13 12:00:40|3993.5|3993|3993|3992.5|3993.5|3993|3993|3992.5|652
1631534450000|2021-09-13 12:00:50|3993.5|3992|3992.5|3991.5|3993.5|3992|3992.5|3991.5|925
1631534460000|2021-09-13 12:01:00|3992|3991|3992|3990.5|3992|3991|3992|3990.5|259
1631534470000|2021-09-13 12:01:10|3991.5||3991.5||3991.5||3991.5||0
1631534500000|2021-09-13 12:01:40|3992|3991|3993|3992|3993|3992|3992|3991|457
1631534510000|2021-09-13 12:01:50||3991.5||3991.5||3991.5||3991.5|0
1631534520000|2021-09-13 12:02:00|3992.5|3992|3992.5|3991.5|3992.5|3992|3992|3991.5|654
1631534530000|2021-09-13 12:02:10|3992|3991|3991|3990.5|3992.5|3991|3991|3990.5|1105
1631534540000|2021-09-13 12:02:20|3990.5|3990|3990.5|3989.5|3990.5|3990|3990.5|3989.5|623
1631534550000|2021-09-13 12:02:30|3991|3989|3990.5|3990|3991|3990|3989|3988.5|5553
1631534560000|2021-09-13 12:02:40|3991|3990.5|3992.5|3991.5|3992.5|3991.5|3991|3990|1517
1631534570000|2021-09-13 12:02:50|3993|3992|3992.5|3991.5|3993|3992|3992.5|3991.5|643
1631534590000|2021-09-13 12:03:10|3992|3991|3991.5|3991|3992.5|3991|3991.5|3991|1261
1631534610000|2021-09-13 12:03:30|3991|3990.5|3991|3990.5|3991|3990.5|3991|3990.5|1000
1631534620000|2021-09-13 12:03:40|3991.5|3991|3991.5|3991|3991.5|3991|3991|3991|100
1631534630000|2021-09-13 12:03:50|||||||||241
1631534640000|2021-09-13 12:04:00|3992||3992||3992.5||3992||36
1631534650000|2021-09-13 12:04:10|3991.5|3990.5|3990.5|3990|3991.5|3990.5|3990.5|3990|952
1631534660000|2021-09-13 12:04:20|3991|3989.5|3990.5|3989.5|3991|3989.5|3990|3989|160
1631534670000|2021-09-13 12:04:30|3991|3990|3990.5|3989.5|3991|3990|3990.5|3989.5|63
1631534700000|2021-09-13 12:05:00|||||||||65
1631534720000|2021-09-13 12:05:20|3990|3990|3990.5|3989.5|3990.5|3990|3990|3989.5|633
1631534740000|2021-09-13 12:05:40|3991|3990|3991.5|3990.5|3991.5|3990.5|3991|3989.5|94
1631534750000|2021-09-13 12:05:50|3991|3990|3991|3990|3991.5|3990|3991|3990|0
1631534760000|2021-09-13 12:06:00|3991.5||3991||3991.5||3991||0
1631534770000|2021-09-13 12:06:10|3991.5|3990.5|3991.5|3990|3991.5|3990.5|3991|3990|0
1631534800000|2021-09-13 12:06:40|3991|3990.5|3991|3990.5|3991.5|3990.5|3991|3990.5|225
1631534810000|2021-09-13 12:06:50|3991.5|3991|3991.5|3990.5|3991.5|3991|3991.5|3990.5|185
1631534820000|2021-09-13 12:07:00|3991||3991.5||3991.5||3991||63
1631534860000|2021-09-13 12:07:40|3991|3991|3992|3991.5|3992.5|3991.5|3991|3991|271
1631534870000|2021-09-13 12:07:50|3992.5||3992.5||3993||3992.5||41
1631534880000|2021-09-13 12:08:00|3992|3992|3992.5|3992|3993|3992|3992|3992|233
1631534890000|2021-09-13 12:08:10|3992|3991.5|3992.5|3991.5|3992.5|3991.5|3992|3991.5|430
1631534900000|2021-09-13 12:08:20|3992||3992.5||3992.5||3992||82
1631534910000|2021-09-13 12:08:30|3992||3992||3992||3992||956
1631534920000|2021-09-13 12:08:40|3991.5|3991|3992|3991|3992|3991.5|3991.5|3990.5|1142
1631534930000|2021-09-13 12:08:50|3991.5|3990.5|3992|3990.5|3992|3990.5|3991.5|3990.5|107
1631534940000|2021-09-13 12:09:00|3991.5|3990|3990.5|3990|3991.5|3990|3990.5|3990|4116
1631534950000|2021-09-13 12:09:10|||||||||75
1631534960000|2021-09-13 12:09:20|3991|3990.5|3991|3990|3991|3990.5|3990.5|3990|724
1631534980000|2021-09-13 12:09:40|||||||||13
1631534990000|2021-09-13 12:09:50|3990.5|3990.5|3991.5|3990.5|3991.5|3990.5|3990.5|3990.5|3077
1631535010000|2021-09-13 12:10:10|3991|3990|3990.5|3989.5|3991|3990|3990|3989.5|2751
1631535020000|2021-09-13 12:10:20|3990||3990.5||3990.5||3990||803
1631535030000|2021-09-13 12:10:30|3991|3990|3991|3990|3991|3990.5|3990.5|3990|767
1631535040000|2021-09-13 12:10:40|3991.5|3990.5|3991.5|3990.5|3991.5|3990.5|3991.5|3990.5|161
1631535060000|2021-09-13 12:11:00|3992|3991|3992.5|3992|3992.5|3992|3992|3991|221
1631535070000|2021-09-13 12:11:10|3992|3991.5|3992|3991.5|3992|3991.5|3992|3991.5|6
1631535080000|2021-09-13 12:11:20|3991.5|3991|3992|3991|3992|3991|3991.5|3991|110
1631535090000|2021-09-13 12:11:30|3992.5||3992||3992.5||3992||0
1631535100000|2021-09-13 12:11:40|3992.5|3991.5|3992.5|3991|3992.5|3991.5|3992.5|3991|3
1631535110000|2021-09-13 12:11:50|3993|3991.5|3993|3992.5|3994|3993|3993|3991.5|110
1631535120000|2021-09-13 12:12:00|3993.5|3993|3994|3993|3994|3993|3993.5|3993|3
1631535130000|2021-09-13 12:12:10|3994.5|3992.5|3994|3992.5|3994.5|3992.5|3994|3992.5|0
1631535150000|2021-09-13 12:12:30|3993.5|3992|3992.5|3991.5|3994|3992|3991.5|3991|2081
1631535170000|2021-09-13 12:12:50|3993|3992|3993|3992|3993|3992|3993|3992|0
1631535180000|2021-09-13 12:13:00|3993.5|3992.5|3993|3992|3993.5|3992.5|3993|3992|537
1631535200000|2021-09-13 12:13:20|3992.5||3993||3993||3992.5||0
1631535210000|2021-09-13 12:13:30|3992.5|3992.5|3992.5|3992|3993|3992.5|3992|3991.5|1248
1631535220000|2021-09-13 12:13:40|3993||3993||3993||3992.5||40
1631535240000|2021-09-13 12:14:00|||||||||284
1631535260000|2021-09-13 12:14:20|3993.5|3992.5|3994|3993|3994|3993|3993.5|3992.5|199
1631535270000|2021-09-13 12:14:30|3993.5|3992.5|3993|3992|3993.5|3992.5|3992.5|3992|536
1631535280000|2021-09-13 12:14:40|3992.5|3992.5|3993|3992.5|3993.5|3992.5|3992.5|3992.5|740
1631535300000|2021-09-13 12:15:00|3993.5|3993|3993|3992.5|3993.5|3993|3993|3992.5|8
1631535310000|2021-09-13 12:15:10|3992.5|3992|3994|3993|3994|3993|3992.5|3992|909
1631535320000|2021-09-13 12:15:20|3994.5||3994||3994.5||3994||0
1631535350000|2021-09-13 12:15:50|3993.5||3993.5||3994||3993.5||5
1631535360000|2021-09-13 12:16:00|3994||3994||3994||3993.5||122
1631535370000|2021-09-13 12:16:10|3993.5|3992.5|3995|3994.5|3995.5|3994.5|3993|3992.5|2221
1631535380000|2021-09-13 12:16:20|3995.5||3995.5||3995.5||3995.5||0
1631535390000|2021-09-13 12:16:30|3995||3995.5||3995.5||3995||0
1631535400000|2021-09-13 12:16:40|||||||||170
1631535420000|2021-09-13 12:17:00||3995||3994.5||3995||3994.5|242
1631535440000|2021-09-13 12:17:20|3996|3995|3996|3995.5|3996.5|3995.5|3996|3994.5|874
1631535450000|2021-09-13 12:17:30|3996.5|3996|3996|3995.5|3996.5|3996|3996|3995.5|205
1631535460000|2021-09-13 12:17:40|3996.5||3996.5||3996.5||3996.5||0
1631535480000|2021-09-13 12:18:00|3996|3996|3996.5|3996|3996.5|3996|3996|3996|34
1631535490000|2021-09-13 12:18:10|3997|3996.5|3996.5|3996|3997|3996.5|3996.5|3996|747
1631535510000|2021-09-13 12:18:30|3996|3995.5|3996|3995.5|3996.5|3996|3996|3995.5|1493
1631535520000|2021-09-13 12:18:40|||||||||100
1631535530000|2021-09-13 12:18:50|3995.5|3995|3996.5|3995|3996.5|3995|3995.5|3995|108
1631535550000|2021-09-13 12:19:10|3997|3995.5|3998|3997|3998|3997|3997|3995.5|1022
1631535560000|2021-09-13 12:19:20|3997.5|3996.5|3997|3996.5|3998|3996.5|3997|3996.5|1339
1631535570000|2021-09-13 12:19:30|3996.5|3996|3996.5|3995|3996.5|3996|3996|3995|1282
1631535590000|2021-09-13 12:19:50|3996|3995.5|3996.5|3995.5|3996.5|3995.5|3996|3995|0
1631535600000|2021-09-13 12:20:00|3996|3995|3996|3995|3996.5|3995|3996|3995|617
1631535630000|2021-09-13 12:20:30|3995.5||3995.5||3996||3995.5||0
1631535640000|2021-09-13 12:20:40|||||||||200
1631535650000|2021-09-13 12:20:50|||||||||3
1631535660000|2021-09-13 12:21:00|3995|3994.5|3995.5|3994.5|3995.5|3994.5|3995|3994.5|171
1631535690000|2021-09-13 12:21:30|3996|3995|3996|3995|3996|3995|3996|3995|626
1631535700000|2021-09-13 12:21:40|||||||||54
1631535710000|2021-09-13 12:21:50|||||||||62
1631535760000|2021-09-13 12:22:40|3996.5|3995.5|3996.5|3996|3996.5|3996|3996.5|3995.5|213
1631535770000|2021-09-13 12:22:50|3997.5|3996.5|3997|3996.5|3997.5|3997|3997|3996.5|306
1631535790000|2021-09-13 12:23:10|3996.5|3996|3997|3996|3997|3996|3996.5|3996|889
1631535810000|2021-09-13 12:23:30|3996.5|3996.5|3996.5|3996|3996.5|3996.5|3996.5|3996|0
1631535820000|2021-09-13 12:23:40|3997||3997||3997||3997||0
1631535840000|2021-09-13 12:24:00|3996.5|3995.5|3996.5|3995.5|3996.5|3996|3996|3995.5|452
1631535850000|2021-09-13 12:24:10||3996||3996||3996||3996|0
1631535860000|2021-09-13 12:24:20|3997|3996.5|3996|3995|3997|3996.5|3996|3995|2204
1631535870000|2021-09-13 12:24:30|||||||||340
1631535900000|2021-09-13 12:25:00|3996.5|3995.5|3996|3995.5|3997|3996|3996|3995.5|299
1631535910000|2021-09-13 12:25:10|3996.5|3996|3997|3996|3997|3996|3996.5|3996|4
1631535920000|2021-09-13 12:25:20|3996.5|3995.5|3997|3996|3997|3996|3996.5|3995.5|12
1631535980000|2021-09-13 12:26:20|3996|3995.5|3996.5|3996|3996.5|3996|3996|3995|840
1631536000000|2021-09-13 12:26:40|3996|3995.5|3995|3994|3996|3995.5|3995|3994|798
1631536010000|2021-09-13 12:26:50|3995.5|3994.5|3995|3994|3995.5|3994.5|3995|3994|89
1631536020000|2021-09-13 12:27:00|3994.5|3994.5|3995|3994|3995.5|3995|3994.5|3994|214
1631536040000|2021-09-13 12:27:20|3994.5||3994.5||3994.5||3994.5||0
1631536050000|2021-09-13 12:27:30|3995||3995||3995||3995||0
1631536060000|2021-09-13 12:27:40|||||||||346
1631536080000|2021-09-13 12:28:00|3994|3993.5|3994.5|3993.5|3994.5|3993.5|3994|3993|243
1631536090000|2021-09-13 12:28:10|3995|3994|3996|3995|3996|3995|3995|3994|108
1631536110000|2021-09-13 12:28:30|3995.5|3994.5|3994.5|3993.5|3995.5|3994.5|3994.5|3993.5|278
1631536120000|2021-09-13 12:28:40|3995||3994.5||3995||3994.5||0
1631536130000|2021-09-13 12:28:50|3995||3994.5||3995||3994.5||0
1631536140000|2021-09-13 12:29:00||3994||3994||3994||3993.5|104
1631536150000|2021-09-13 12:29:10||3993.5||3993.5||3993.5||3993.5|69
1631536160000|2021-09-13 12:29:20|3994||3994.5||3994.5||3994||0
1631536170000|2021-09-13 12:29:30||3994||3993.5||3994||3993.5|40
1631536200000|2021-09-13 12:30:00|3994|3994|3993.5|3992.5|3994|3994|3993.5|3992.5|796
1631536210000|2021-09-13 12:30:10|||||||||1206
1631536220000|2021-09-13 12:30:20||3992||3992||3992||3992|0
1631536230000|2021-09-13 12:30:30|3993|3992.5|3993|3992|3993.5|3992.5|3993|3992|115
1631536260000|2021-09-13 12:31:00|3993.5||3993||3993.5||3993||0
1631536300000|2021-09-13 12:31:40|3993.5|3992.5|3994|3993|3994|3993|3993.5|3992.5|545
1631536320000|2021-09-13 12:32:00|3993.5||3993.5||3993.5||3993.5||255
1631536360000|2021-09-13 12:32:40|||||||||71
1631536380000|2021-09-13 12:33:00|3994|3993.5|3994.5|3993.5|3994.5|3993.5|3994|3993.5|177
1631536400000|2021-09-13 12:33:20|3995|3994|3994.5|3993.5|3995|3994|3994.5|3993.5|0
1631536410000|2021-09-13 12:33:30|3995||3994.5||3995||3994.5||0
1631536420000|2021-09-13 12:33:40|3994||3994.5||3994.5||3994||244
1631536450000|2021-09-13 12:34:10|3995|3994|3995|3994.5|3995.5|3994.5|3995|3994|957
1631536460000|2021-09-13 12:34:20|3994.5|3994|3995|3994|3995|3994|3994.5|3994|128
1631536480000|2021-09-13 12:34:40||3994.5||3994||3994.5||3994|318
1631536500000|2021-09-13 12:35:00|3994.5|3993.5|3994.5|3993.5|3994.5|3993.5|3994|3993.5|786
1631536510000|2021-09-13 12:35:10||3994||3993.5||3994||3993.5|90
1631536530000|2021-09-13 12:35:30|||||||||440
1631536570000|2021-09-13 12:36:10||3994||3993.5||3994||3993.5|125
1631536580000|2021-09-13 12:36:20|3994|3993|3994|3993|3994|3993.5|3994|3993|1273
1631536610000|2021-09-13 12:36:50|3993.5||3994||3994||3993.5||0
1631536630000|2021-09-13 12:37:10|||||||||92
1631536640000|2021-09-13 12:37:20|3993.5|3992.5|3993|3992|3993.5|3992.5|3993|3992|748
1631536650000|2021-09-13 12:37:30|3992.5|3992.5|3994|3993|3994|3993|3992.5|3992.5|478
1631536670000|2021-09-13 12:37:50|3993.5|3992.5|3992.5|3991.5|3994|3992.5|3992|3991.5|5999
1631536680000|2021-09-13 12:38:00|3992|3991|3991.5|3991|3992|3991|3991.5|3991|997
1631536690000|2021-09-13 12:38:10|3992||3992||3992||3992||239
1631536710000|2021-09-13 12:38:30|3991.5|3991.5|3991|3990|3992|3991.5|3991|3990|558
1631536720000|2021-09-13 12:38:40|3991.5|3990.5|3991.5|3990.5|3991.5|3990.5|3991.5|3990.5|181
1631536740000|2021-09-13 12:39:00|3991||3991||3991||3991||120
1631536770000|2021-09-13 12:39:30|3990.5|3990|3990|3989|3990.5|3990|3990|3988.5|358
1631536780000|2021-09-13 12:39:40|3990.5|3989.5|3991|3989.5|3991|3990|3990.5|3989.5|300
1631536790000|2021-09-13 12:39:50||3990||3990||3990.5||3990|0
1631536800000|2021-09-13 12:40:00|||||||||84
1631536820000|2021-09-13 12:40:20|3990.5||3990.5||3990.5||3990.5||9
1631536830000|2021-09-13 12:40:30|3990|3989.5|3990|3989|3990|3989.5|3990|3988.5|985
1631536850000|2021-09-13 12:40:50|3990.5|3989.5|3990.5|3989.5|3990.5|3990|3990.5|3989.5|194
1631536860000|2021-09-13 12:41:00|3990|3989|3990.5|3989.5|3990.5|3989.5|3990|3989|0
1631536870000|2021-09-13 12:41:10|3990|3989|3990|3989|3990.5|3989|3990|3989|0
1631536880000|2021-09-13 12:41:20|3990.5||3990.5||3990.5||3990.5||0
1631536890000|2021-09-13 12:41:30|3990|3989.5|3990|3989.5|3990.5|3989.5|3990|3989.5|98
1631536910000|2021-09-13 12:41:50|||||||||170
1631536920000|2021-09-13 12:42:00|3990.5|3990|3990.5|3989.5|3990.5|3990|3990.5|3989.5|628
1631536930000|2021-09-13 12:42:10|3991|3990|3991.5|3990.5|3991.5|3990.5|3991|3990|238
1631536940000|2021-09-13 12:42:20|3992|3991|3991.5|3990.5|3992|3991|3991|3990.5|13
1631536950000|2021-09-13 12:42:30|3991|3990|3991|3990|3991.5|3990.5|3990.5|3990|608
1631536960000|2021-09-13 12:42:40|3991.5|3990.5|3991.5|3990.5|3991.5|3990.5|3991.5|3990.5|250
1631536970000|2021-09-13 12:42:50|3992|3991|3992.5|3991|3992.5|3991.5|3992|3991|231
1631536980000|2021-09-13 12:43:00|3993|3991.5|3993|3992|3993|3992|3993|3991.5|244
1631536990000|2021-09-13 12:43:10|3992.5||3993||3993||3992.5||350
1631537000000|2021-09-13 12:43:20|3993.5|3992.5|3993.5|3992.5|3993.5|3992.5|3993.5|3992.5|250
1631537010000|2021-09-13 12:43:30|3993||3993.5||3993.5||3993||108
1631537020000|2021-09-13 12:43:40|||||||||1000
1631537040000|2021-09-13 12:44:00|3994|3993|3993.5|3992.5|3994|3993|3993|3992.5|847
1631537050000|2021-09-13 12:44:10|3994|3993|3994|3992.5|3994|3993|3994|3992.5|101
1631537060000|2021-09-13 12:44:20|3993.5|3993|3993.5|3992.5|3993.5|3993|3993|3992.5|753
1631537070000|2021-09-13 12:44:30|3994|3993|3994.5|3993.5|3994.5|3993.5|3994|3993|360
1631537080000|2021-09-13 12:44:40|3994|3994|3994|3993|3994|3994|3993.5|3993|2049
1631537090000|2021-09-13 12:44:50||3993.5||3993||3993.5||3993|0
1631537100000|2021-09-13 12:45:00|3994.5|3993.5|3993.5|3993|3994.5|3993.5|3993.5|3993|2122
1631537110000|2021-09-13 12:45:10|3994|3993.5|3994|3993|3994.5|3993.5|3993.5|3993|227
1631537120000|2021-09-13 12:45:20|3993.5||3994||3994||3993.5||0
1631537130000|2021-09-13 12:45:30|3993.5||3994||3994||3993.5||2
1631537150000|2021-09-13 12:45:50|3994.5|3993.5|3994|3993|3994.5|3993.5|3994|3993|175
1631537160000|2021-09-13 12:46:00||3993.5||3993||3993.5||3993|1290
1631537170000|2021-09-13 12:46:10|3993.5||3994||3994||3993.5||127
1631537200000|2021-09-13 12:46:40|3993.5|3993.5|3994|3993|3994|3993.5|3993.5|3993|275
1631537220000|2021-09-13 12:47:00|3994.5|3993.5|3994.5|3993|3994.5|3993.5|3994.5|3993|124
1631537230000|2021-09-13 12:47:10||3993.5||3993.5||3993.5||3993.5|104
1631537240000|2021-09-13 12:47:20|3995|3994|3994.5|3994|3995|3994|3994.5|3994|492
1631537250000|2021-09-13 12:47:30|3994|3993.5|3994|3993.5|3994.5|3993.5|3994|3993.5|498
1631537260000|2021-09-13 12:47:40|3994.5|3994|3994.5|3993.5|3994.5|3994|3994.5|3993.5|325
1631537270000|2021-09-13 12:47:50|||||||||223
1631537280000|2021-09-13 12:48:00||3994||3994||3994||3994|29
1631537290000|2021-09-13 12:48:10|3994|3993.5|3994|3993.5|3994|3993.5|3994|3993.5|449
1631537300000|2021-09-13 12:48:20|3994.5||3994.5||3994.5||3994.5||111
1631537320000|2021-09-13 12:48:40|||||||||26
1631537330000|2021-09-13 12:48:50|||||||||27
1631537340000|2021-09-13 12:49:00|3995|3994|3994.5|3994|3995|3994.5|3994.5|3994|1780
1631537350000|2021-09-13 12:49:10|3995|3994.5|3994.5|3994|3995|3994.5|3994|3993.5|3143
1631537360000|2021-09-13 12:49:20|3995||3995||3995||3995||208
1631537400000|2021-09-13 12:50:00|3995.5|3994.5|3995.5|3994.5|3995.5|3995|3995|3994.5|1963
1631537410000|2021-09-13 12:50:10|3995|3994|3994.5|3994|3995.5|3994|3994.5|3994|1754
1631537420000|2021-09-13 12:50:20|3994|3993.5|3994.5|3993.5|3994.5|3993.5|3994|3993|1176
1631537430000|2021-09-13 12:50:30|3994||3994||3994||3994||47
1631537440000|2021-09-13 12:50:40|3994.5||3994.5||3994.5||3994||30
1631537450000|2021-09-13 12:50:50|3994||3994||3994||3994||456
1631537460000|2021-09-13 12:51:00|3993.5|3993|3994|3993|3994|3993|3993.5|3993|885
1631537490000|2021-09-13 12:51:30|3994.5|3993.5|3995|3994|3995|3994|3994.5|3993.5|474
1631537500000|2021-09-13 12:51:40|3995.5||3995||3995.5||3995||0
1631537510000|2021-09-13 12:51:50|3995.5|3994.5|3995.5|3995|3996|3995|3995.5|3994.5|1271
1631537520000|2021-09-13 12:52:00|||||||||2320
1631537530000|2021-09-13 12:52:10|||||||||5
1631537540000|2021-09-13 12:52:20|3995|3994.5|3995.5|3995|3996|3995|3995|3994.5|2512
1631537550000|2021-09-13 12:52:30|3996||3995.5||3996||3995.5||618
1631537560000|2021-09-13 12:52:40|3996|3995.5|3997.5|3997|3997.5|3997|3996|3995.5|1640
1631537570000|2021-09-13 12:52:50|3998||3998||3998||3998||153
1631537580000|2021-09-13 12:53:00|3997.5|3996.5|3998|3996.5|3998|3997.5|3997|3996.5|1868
1631537590000|2021-09-13 12:53:10|3997.5||3997.5||3998||3997.5||0
1631537610000|2021-09-13 12:53:30|3998|3997|3998|3997.5|3998|3997.5|3998|3997|181
1631537620000|2021-09-13 12:53:40|3999|3998|3998.5|3997.5|3999|3998|3998.5|3997.5|45
1631537640000|2021-09-13 12:54:00|3999|3998|3998.5|3998|3999|3998|3998.5|3998|377
1631537650000|2021-09-13 12:54:10|3999|3998.5|3999.5|3998.5|3999.5|3998.5|3999|3998.5|135
1631537670000|2021-09-13 12:54:30|3999||3999||3999||3999||0
1631537680000|2021-09-13 12:54:40|3998.5|3998|3998|3996.5|3998.5|3998|3997.5|3996.5|2280
1631537690000|2021-09-13 12:54:50|3997.5||3998||3998||3997.5||0
1631537700000|2021-09-13 12:55:00|3997.5|3997|3998.5|3998|3998.5|3998|3997|3997|4553
1631537710000|2021-09-13 12:55:10|3999|3998.5|3999.5|3998.5|3999.5|3998.5|3999|3998.5|412
1631537720000|2021-09-13 12:55:20|3999|3998|3999|3998.5|3999.5|3998.5|3998.5|3998|1373
1631537730000|2021-09-13 12:55:30|||||||||25
1631537740000|2021-09-13 12:55:40|3998.5|3998|3999|3998|3999|3998|3998.5|3998|745
1631537790000|2021-09-13 12:56:30|||||||||75
1631537830000|2021-09-13 12:57:10|3999.5|3998.5|3999.5|3999|3999.5|3999|3999|3998.5|1615
1631537840000|2021-09-13 12:57:20||3998.5||3998.5||3998.5||3998.5|494
1631537870000|2021-09-13 12:57:50|3999|3998|3999.5|3998.5|3999.5|3998.5|3999|3998|4102
1631537880000|2021-09-13 12:58:00||3999||3999||3999||3999|239
1631537890000|2021-09-13 12:58:10|3999|3998.5|3999|3998.5|3999.5|3998.5|3999|3998.5|814
1631537920000|2021-09-13 12:58:40|||||||||707
1631537930000|2021-09-13 12:58:50|3999.5||3999.5||3999.5||3999.5||461
1631537940000|2021-09-13 12:59:00|||||||||500
1631537950000|2021-09-13 12:59:10|3999|3998|3999|3998|3999|3998.5|3998.5|3998|2064
1631537980000|2021-09-13 12:59:40|||||||||26
1631538000000|2021-09-13 13:00:00|3998.5|3998.5|3998.5|3998|3998.5|3998.5|3998.5|3998|854
1631538010000|2021-09-13 13:00:10|3998|3997.5|3998|3997|3998|3997.5|3998|3997|373
1631538020000|2021-09-13 13:00:20|3997.5||3997.5||3997.5||3997.5||0
1631538030000|2021-09-13 13:00:30|3998|3997.5|3999|3998|3999|3998|3998|3997.5|650
1631538060000|2021-09-13 13:01:00|3998.5|3997.5|3998.5|3997.5|3998.5|3997.5|3998|3997.5|777
1631538070000|2021-09-13 13:01:10|3998||3998||3998||3998||2070
1631538080000|2021-09-13 13:01:20|||||||||310
1631538090000|2021-09-13 13:01:30|3997.5|3997|3997|3996|3997.5|3997|3997|3996|744
1631538110000|2021-09-13 13:01:50|||||||||13
1631538120000|2021-09-13 13:02:00|3997.5||3997||3997.5||3997||0
1631538130000|2021-09-13 13:02:10|3997.5|3996.5|3998|3996.5|3998|3997|3997.5|3996.5|194
1631538150000|2021-09-13 13:02:30|3997.5||3998||3998||3997.5||0
1631538160000|2021-09-13 13:02:40|3997.5||3997.5||3997.5||3997.5||0
1631538180000|2021-09-13 13:03:00|3998|3997|3998.5|3997.5|3998.5|3997.5|3998|3997|514
1631538190000|2021-09-13 13:03:10|3998|3997|3998.5|3997.5|3998.5|3997.5|3998|3997|165
1631538220000|2021-09-13 13:03:40||3998||3998||3998||3998|247
1631538230000|2021-09-13 13:03:50|3999||3999||3999||3999||0
1631538240000|2021-09-13 13:04:00|3998.5||3998.5||3999||3998.5||0
1631538250000|2021-09-13 13:04:10|3999|3998.5|3999.5|3998|3999.5|3998.5|3998.5|3998|104
1631538260000|2021-09-13 13:04:20||3998.5||3998.5||3998.5||3998.5|0
1631538270000|2021-09-13 13:04:30|4000|3999|4000|3999|4000|3999|4000|3999|63
1631538280000|2021-09-13 13:04:40|4000.5|3999.5|4000.5|4000|4000.5|4000|4000.5|3999.5|213
1631538290000|2021-09-13 13:04:50|4001||4001||4001||4000.5||251
1631538320000|2021-09-13 13:05:20|4001.5|4000.5|4001.5|4000.5|4002|4001|4001|4000|5121
1631538330000|2021-09-13 13:05:30|4002|4001|4002|4001|4002|4001|4002|4001|711
1631538340000|2021-09-13 13:05:40|4002.5|4001.5|4002.5|4001|4002.5|4002|4002|4001|1021
1631538350000|2021-09-13 13:05:50|4002||4002||4002||4001.5||0
1631538360000|2021-09-13 13:06:00|||||||||501
1631538390000|2021-09-13 13:06:30|||||||||300
1631538400000|2021-09-13 13:06:40|4001.5|4001.5|4002|4001|4002|4001.5|4001.5|4001|1751
1631538410000|2021-09-13 13:06:50||4001.5||4001||4001.5||4001|306
1631538420000|2021-09-13 13:07:00|4002.5||4002.5||4002.5||4002.5||82
1631538450000|2021-09-13 13:07:30|4002||4002||4002||4002||151
1631538460000|2021-09-13 13:07:40|4002.5|4001.5|4002.5|4001.5|4002.5|4002|4002.5|4001.5|150
1631538470000|2021-09-13 13:07:50|4003|4002|4003.5|4002.5|4003.5|4003|4003|4002|256
1631538480000|2021-09-13 13:08:00|4004|4003|4003|4002.5|4004|4003|4003|4002.5|385
1631538490000|2021-09-13 13:08:10|||||||||263
1631538500000|2021-09-13 13:08:20|||||||||104
1631538510000|2021-09-13 13:08:30|4002.5|4002|4003|4002.5|4003|4002.5|4002.5|4002|3348
1631538520000|2021-09-13 13:08:40|4003.5||4003.5||4003.5||4003.5||343
1631538540000|2021-09-13 13:09:00|4003|4002|4003|4002|4003|4002|4002.5|4002|1101
1631538550000|2021-09-13 13:09:10|4002.5||4002.5||4002.5||4002.5||500
1631538560000|2021-09-13 13:09:20|||||||||179
1631538570000|2021-09-13 13:09:30|||||||||133
1631538590000|2021-09-13 13:09:50|4002|4001.5|4002|4001|4002|4001.5|4002|4001|2014
1631538600000|2021-09-13 13:10:00|||||||||405
1631538610000|2021-09-13 13:10:10|4001.5||4001.5||4001.5||4001.5||267
1631538620000|2021-09-13 13:10:20|4001|4000.5|4001.5|4000.5|4001.5|4000.5|4001|4000.5|210
1631538630000|2021-09-13 13:10:30|4001||4001||4001||4001||0
1631538640000|2021-09-13 13:10:40|4001.5|4001|4002.5|4001.5|4002.5|4001.5|4001|4001|1928
1631538650000|2021-09-13 13:10:50|4002||4002.5||4002.5||4002||0
1631538660000|2021-09-13 13:11:00||4002||4001.5||4002||4001.5|22
1631538670000|2021-09-13 13:11:10|4002||4002||4002||4002||72
1631538690000|2021-09-13 13:11:30|4001.5|4001|4001.5|4000.5|4002|4001|4001.5|4000.5|1762
1631538730000|2021-09-13 13:12:10|||||||||250
1631538750000|2021-09-13 13:12:30|4002|4001|4002|4001|4002|4001|4002|4001|478
1631538760000|2021-09-13 13:12:40|4001.5||4002||4002||4001.5||0
1631538770000|2021-09-13 13:12:50|4001.5|4000.5|4001|4000|4001.5|4000.5|4000.5|4000|2661
1631538780000|2021-09-13 13:13:00|||||||||142
1631538800000|2021-09-13 13:13:20|||||||||52
1631538820000|2021-09-13 13:13:40||4000.5||4000||4000.5||4000|0
1631538830000|2021-09-13 13:13:50|||||||||1052
1631538840000|2021-09-13 13:14:00|4000.5|4000.5|4000.5|3999.5|4001|4000.5|4000|3999.5|2473
1631538850000|2021-09-13 13:14:10|4000|4000|4001|4000|4001|4000|4000|3999.5|229
1631538860000|2021-09-13 13:14:20|4000.5|3999.5|4000.5|3999.5|4000.5|3999.5|4000.5|3999.5|64
1631538870000|2021-09-13 13:14:30|4000|3999|3999.5|3999|4000|3999.5|3999.5|3999|231
1631538880000|2021-09-13 13:14:40|4000|3999.5|4000|3999|4000|3999.5|4000|3999|160
1631538890000|2021-09-13 13:14:50|||||||||59
1631538900000|2021-09-13 13:15:00|3999.5|3999.5|4000|3999|4000|3999.5|3999.5|3999|517
1631538920000|2021-09-13 13:15:20|3999.5|3998.5|3999|3998|3999.5|3998.5|3998.5|3998|4091
1631538930000|2021-09-13 13:15:30|3999.5|3998.5|3999.5|3998.5|3999.5|3999|3999|3998.5|1073
1631539010000|2021-09-13 13:16:50|4000|3999|4000|3999.5|4000|3999.5|4000|3998.5|1607
1631539030000|2021-09-13 13:17:10|3999.5|3999|4000|3999|4000|3999|3999.5|3999|2144
1631539040000|2021-09-13 13:17:20|3999.5|3998.5|3999.5|3998.5|3999.5|3998.5|3999|3998.5|510
1631539070000|2021-09-13 13:17:50|4000|3999|4000.5|4000|4001|4000|4000|3998.5|2651
1631539080000|2021-09-13 13:18:00|4001|4000.5|4001|4000|4001|4000.5|4000.5|3999.5|1663
1631539090000|2021-09-13 13:18:10|4000.5|3999.5|4000|3998.5|4000.5|3999.5|3999.5|3998.5|1011
1631539100000|2021-09-13 13:18:20|3999.5|3998|3998|3997|3999.5|3998|3997.5|3997|2098
1631539110000|2021-09-13 13:18:30|3997.5|3996.5|3998|3997|3998|3997.5|3997.5|3996.5|446
1631539150000|2021-09-13 13:19:10|||||||||70
1631539160000|2021-09-13 13:19:20|3998.5|3997.5|3999.5|3998.5|3999.5|3998.5|3998.5|3997|2428
1631539170000|2021-09-13 13:19:30|||||||||2
1631539200000|2021-09-13 13:20:00|3999|3998|3998|3997|3999|3998|3997.5|3997|4709
1631539210000|2021-09-13 13:20:10|3998.5|3997.5|3998.5|3997.5|3998.5|3998|3998|3997.5|726
1631539240000|2021-09-13 13:20:40|3998|3997|3998|3997|3998|3997.5|3997.5|3997|3066
1631539250000|2021-09-13 13:20:50|3998.5|3997.5|3999|3998.5|3999.5|3998.5|3998.5|3997.5|2404
1631539260000|2021-09-13 13:21:00|3999.5|3999|3999.5|3998.5|3999.5|3999|3999.5|3998.5|439
1631539290000|2021-09-13 13:21:30|3999|3998|3999|3998|3999|3998|3998.5|3998|2790
1631539310000|2021-09-13 13:21:50|3998.5|3997.5|3998|3997|3998.5|3997.5|3998|3997|603
1631539330000|2021-09-13 13:22:10|3997.5|3996.5|3997.5|3996.5|3998|3996.5|3997.5|3996.5|849
1631539340000|2021-09-13 13:22:20|3997||3997||3997||3997||0
1631539350000|2021-09-13 13:22:30|3996.5|3996|3997|3996|3997|3996|3996.5|3996|1380
1631539360000|2021-09-13 13:22:40|3996.5||3996.5||3996.5||3996.5||487
1631539370000|2021-09-13 13:22:50|3996|3995.5|3996.5|3995.5|3996.5|3995.5|3996|3995.5|411
1631539410000|2021-09-13 13:23:30|||||||||50
1631539440000|2021-09-13 13:24:00|3997|3996|3996.5|3995.5|3997|3996.5|3996.5|3995.5|2855
1631539450000|2021-09-13 13:24:10|3996||3996.5||3996.5||3996||0
1631539460000|2021-09-13 13:24:20|3996||3996||3996||3996||0
1631539470000|2021-09-13 13:24:30|||||||||181
1631539480000|2021-09-13 13:24:40|||||||||40
1631539490000|2021-09-13 13:24:50|||||||||150
1631539500000|2021-09-13 13:25:00|3996.5|3996|3997|3996|3997|3996|3996.5|3996|2132
1631539530000|2021-09-13 13:25:30|3996.5|3995.5|3996|3995.5|3996.5|3995.5|3996|3995.5|1452
1631539540000|2021-09-13 13:25:40|3996.5|3996|3996.5|3996|3996.5|3996|3996.5|3996|371
1631539550000|2021-09-13 13:25:50|3996|3995.5|3996|3995|3996|3995.5|3995.5|3994.5|2118
1631539560000|2021-09-13 13:26:00|3995.5|3995.5|3996|3995|3996|3995.5|3995.5|3994.5|4865
1631539580000|2021-09-13 13:26:20|3995.5|3995.5|3996.5|3996|3996.5|3996|3995.5|3995.5|631
1631539590000|2021-09-13 13:26:30|3996|3995.5|3996|3995.5|3996|3995.5|3996|3995.5|13
1631539600000|2021-09-13 13:26:40|3995.5|3995|3995.5|3995|3996|3995.5|3995|3994.5|2462
1631539610000|2021-09-13 13:26:50|3995|3994.5|3995|3994.5|3995|3994.5|3995|3994.5|276
1631539620000|2021-09-13 13:27:00|3995.5|3995|3995.5|3995|3996|3995|3995.5|3995|481
1631539630000|2021-09-13 13:27:10|3996|3995.5|3996|3995|3996|3995.5|3995.5|3995|767
1631539640000|2021-09-13 13:27:20|3995.5|3994.5|3996|3994.5|3996|3994.5|3995.5|3994.5|455
1631539650000|2021-09-13 13:27:30|3995.5|3995|3996|3995|3996|3995.5|3995.5|3995|239
1631539670000|2021-09-13 13:27:50|3995.5||3996||3996||3995.5||0
1631539680000|2021-09-13 13:28:00|3995.5|3994.5|3995.5|3994.5|3996|3995|3995|3994.5|303
1631539690000|2021-09-13 13:28:10|3995|3994|3994|3993.5|3995.5|3994.5|3993.5|3992.5|4608
1631539700000|2021-09-13 13:28:20|3993.5|3993|3993.5|3993|3994|3993.5|3993.5|3993|798
1631539710000|2021-09-13 13:28:30|||||||||80
1631539720000|2021-09-13 13:28:40|3994|3993.5|3994.5|3993.5|3994.5|3994|3994|3993.5|1099
1631539740000|2021-09-13 13:29:00|3994|3994|3994|3993.5|3994|3994|3994|3993|2605
1631539750000|2021-09-13 13:29:10|3994.5||3994||3994.5||3994||55
1631539760000|2021-09-13 13:29:20|3994.5|3994|3994.5|3994|3995|3994|3994.5|3994|714
1631539770000|2021-09-13 13:29:30|3995||3995||3995||3995||50
1631539780000|2021-09-13 13:29:40|3994.5||3994.5||3994.5||3994.5||0
1631539800000|2021-09-13 13:30:00|3995|3994.5|3996|3995|3996|3995.5|3995|3994.5|725
1631539810000|2021-09-13 13:30:10|3995.5|3994.5|3995.5|3995|3995.5|3995|3995|3994.5|1621
1631539820000|2021-09-13 13:30:20|3996|3994.5|3996.5|3995.5|3996.5|3995.5|3996|3994.5|300
1631539830000|2021-09-13 13:30:30|3997|3996|3998|3997.5|3998|3997.5|3997|3996|657
1631539840000|2021-09-13 13:30:40|3998.5|3998|3999.5|3998.5|3999.5|3998.5|3998|3997.5|379
1631539850000|2021-09-13 13:30:50||3999||3999||3999||3998.5|589
1631539860000|2021-09-13 13:31:00|4000|3998.5|4000|3999|4000|3999.5|3999.5|3998.5|1771
1631539870000|2021-09-13 13:31:10|4000.5|3999.5|4000.5|4000|4000.5|4000|4000.5|3999|278
1631539880000|2021-09-13 13:31:20|4000|3999.5|4000|3999|4000|3999.5|4000|3999|403
1631539890000|2021-09-13 13:31:30|4000.5|3999.5|4001|4000.5|4001|4000.5|4000.5|3999.5|181
1631539900000|2021-09-13 13:31:40|4000.5|4000|4001|3999.5|4001|4000|4000.5|3999.5|18
1631539910000|2021-09-13 13:31:50|4001.5|4000|4000|3999.5|4002.5|4001|4000|3999.5|3263
1631539920000|2021-09-13 13:32:00|||||||||108
1631539930000|2021-09-13 13:32:10|4000.5|4000|4000.5|3999.5|4000.5|4000|4000|3999.5|15
1631539950000|2021-09-13 13:32:30|4001|4000|4001|4000|4001|4000.5|4001|3999.5|511
1631539960000|2021-09-13 13:32:40|4001.5|4000.5|4001|4000.5|4002|4001|4001|4000.5|1297
1631539970000|2021-09-13 13:32:50|4001.5|4000|4001.5|4000.5|4001.5|4001|4001.5|4000|1166
1631539980000|2021-09-13 13:33:00|4002|4001|4001.5|4000.5|4002.5|4001.5|4001.5|4000.5|120
1631539990000|2021-09-13 13:33:10|||||||||200
1631540000000|2021-09-13 13:33:20|4001|4001|4001.5|4001|4001.5|4001|4001|4000.5|642
1631540010000|2021-09-13 13:33:30|4001|4000.5|4001.5|4000.5|4001.5|4001|4001|4000.5|150
1631540020000|2021-09-13 13:33:40|4001|4001|4001.5|4000.5|4001.5|4001|4000.5|4000|4238
1631540030000|2021-09-13 13:33:50|4002|4001|4001|4000.5|4002|4001|4001|4000.5|2024
1631540040000|2021-09-13 13:34:00|4000.5|4000|3998.5|3998|4000.5|4000|3998.5|3998|6757
1631540050000|2021-09-13 13:34:10|3999||3999||3999||3999||286
1631540060000|2021-09-13 13:34:20|3999.5|3998.5|4000|3999|4000|3999|3999.5|3998|1525
1631540070000|2021-09-13 13:34:30|3999.5|3999.5|3998.5|3998|3999.5|3999.5|3998.5|3998|68
1631540080000|2021-09-13 13:34:40|3999||3999||3999||3999||230
1631540090000|2021-09-13 13:34:50||3998.5||3998||3998.5||3998|106
1631540100000|2021-09-13 13:35:00|3998.5|3998.5|4000|3999|4000|3999|3998.5|3998.5|2477
1631540110000|2021-09-13 13:35:10|3999.5|3998.5|4000|3999|4000|3999|3999.5|3998.5|0
1631540120000|2021-09-13 13:35:20|||||||||100
1631540130000|2021-09-13 13:35:30|3999.5|3998.5|3998|3997|3999.5|3998.5|3997.5|3996.5|11269
1631540140000|2021-09-13 13:35:40||3997.5||3997||3997.5||3997|135
1631540150000|2021-09-13 13:35:50|3997.5|3996.5|3997.5|3996|3997.5|3997|3996.5|3995.5|2391
1631540160000|2021-09-13 13:36:00|3998|3996.5|3998|3997.5|3998|3997.5|3998|3996|879
1631540170000|2021-09-13 13:36:10|3998.5|3998|4000|3999|4000|3999|3998|3997.5|2617
1631540180000|2021-09-13 13:36:20|3999.5|3998.5|4000|3998.5|4000|3999|3999.5|3998.5|3
1631540200000|2021-09-13 13:36:40||3999||3999||3999||3999|0
1631540210000|2021-09-13 13:36:50|3999.5|3999.5|4000|3999|4001|4000|3999.5|3999|313
1631540220000|2021-09-13 13:37:00|3999.5||4000||4000||3999.5||0
1631540230000|2021-09-13 13:37:10|3999.5|3998.5|3999|3998|3999.5|3998.5|3998|3997|6072
1631540240000|2021-09-13 13:37:20|3998.5|3998.5|3998.5|3997.5|3998.5|3998.5|3998.5|3997.5|719
1631540250000|2021-09-13 13:37:30|3999|3998|3999|3998|3999|3998|3998.5|3997.5|296
1631540260000|2021-09-13 13:37:40|3999.5|3998.5|4000|3999|4000|3999|3999.5|3998.5|570
1631540270000|2021-09-13 13:37:50|3999.5|3998.5|3999.5|3998.5|3999.5|3998.5|3999|3998.5|405
1631540280000|2021-09-13 13:38:00|4000|3999|4000.5|3999|4000.5|3999.5|4000|3999|638
1631540290000|2021-09-13 13:38:10|4000||3999.5||4000||3999.5||534
1631540300000|2021-09-13 13:38:20|4000|3999.5|4000.5|3999.5|4001|3999.5|4000|3999.5|35
1631540310000|2021-09-13 13:38:30|4000|4000|4001.5|4000.5|4001.5|4000.5|4000|4000|1147
1631540320000|2021-09-13 13:38:40|4001||4001.5||4001.5||4001||100
1631540330000|2021-09-13 13:38:50|4001|4000|4000|3999|4001|4000|4000|3999|5401
1631540340000|2021-09-13 13:39:00|4000.5|3999.5|4001|4000|4001|4000|4000.5|3999.5|1004
1631540350000|2021-09-13 13:39:10|4000.5|3999.5|4001.5|4000|4001.5|4000.5|4000|3999|1539
1631540360000|2021-09-13 13:39:20|4002|4000.5|4002|4001|4002.5|4001|4002|4000.5|566
1631540370000|2021-09-13 13:39:30|4001.5||4001.5||4001.5||4001.5||100
1631540380000|2021-09-13 13:39:40|4002|4001.5|4002|4001|4002.5|4001.5|4002|4001|149
1631540390000|2021-09-13 13:39:50|4001.5|4000.5|4001.5|4000.5|4001.5|4001|4001.5|4000.5|699
1631540400000|2021-09-13 13:40:00|4002|4001|4002.5|4002|4002.5|4002|4002|4000.5|455
1631540410000|2021-09-13 13:40:10|4002|4001.5|4002.5|4001.5|4002.5|4001.5|4002|4001.5|380
1631540420000|2021-09-13 13:40:20|4002|4002|4003.5|4002.5|4003.5|4002.5|4002|4002|100
1631540430000|2021-09-13 13:40:30|4004|4003|4003.5|4002.5|4004|4003|4003.5|4002.5|392
1631540440000|2021-09-13 13:40:40|4003|4002|4003.5|4002.5|4004|4003|4002.5|4002|4632
1631540450000|2021-09-13 13:40:50|4003|4002|4003|4002|4003|4002|4003|4002|0
1631540460000|2021-09-13 13:41:00|4003.5|4002.5|4004.5|4003.5|4005|4004|4003.5|4002|5898
1631540470000|2021-09-13 13:41:10|4005||4005||4005||4005||0
1631540480000|2021-09-13 13:41:20|4004.5|4004|4004|4003.5|4005|4004|4004|4003.5|282
1631540490000|2021-09-13 13:41:30|4004.5|4003|4004|4003|4004.5|4003|4004|4003|1822
1631540500000|2021-09-13 13:41:40||4003.5||4003||4003.5||4003|379
1631540510000|2021-09-13 13:41:50|4004.5|4003.5|4004.5|4003|4004.5|4003.5|4004|4003|303
1631540520000|2021-09-13 13:42:00|4004|4003.5|4005|4004|4005|4004.5|4004|4003.5|693
1631540530000|2021-09-13 13:42:10|4004.5|4003.5|4005|4004|4005|4004.5|4004.5|4003.5|419
1631540550000|2021-09-13 13:42:30||4004.5||4004||4004.5||4004|0
1631540560000|2021-09-13 13:42:40|4004.5|4003.5|4004|4003.5|4004.5|4003.5|4003.5|4002.5|1793
1631540570000|2021-09-13 13:42:50|4004.5|4004|4004|4003.5|4004.5|4004|4004|4003|1427
1631540580000|2021-09-13 13:43:00|4003.5|4003|4004.5|4003|4004.5|4003|4003|4002.5|3740
1631540590000|2021-09-13 13:43:10|4005|4003.5|4005|4004|4005|4004|4005|4003.5|3
1631540600000|2021-09-13 13:43:20|4004.5|4003.5|4005|4003.5|4005|4004|4004.5|4003.5|491
1631540610000|2021-09-13 13:43:30|4005.5|4004|4006|4005|4006|4005|4005.5|4004|522
1631540620000|2021-09-13 13:43:40||4005.5||4005||4005.5||4005|5
1631540650000|2021-09-13 13:44:10|4006.5|4005.5|4007|4006|4007.5|4006.5|4006.5|4005.5|2069
1631540660000|2021-09-13 13:44:20|4006.5|4006.5|4007|4006|4007|4006.5|4006.5|4006|44
1631540670000|2021-09-13 13:44:30|4006.5|4005.5|4007|4006|4007|4006|4006|4005|1503
1631540680000|2021-09-13 13:44:40|4007.5|4006.5|4007.5|4006.5|4007.5|4007|4007.5|4006.5|507
1631540690000|2021-09-13 13:44:50|4008|4007|4008|4007|4008|4007.5|4007.5|4007|161
1631540710000|2021-09-13 13:45:10|4007.5||4008||4008||4007.5||1
1631540720000|2021-09-13 13:45:20|||||||||43
1631540740000|2021-09-13 13:45:40|4007.5||4008||4008||4007.5||0
1631540750000|2021-09-13 13:45:50|4008.5|4007.5|4010.5|4009.5|4010.5|4009.5|4008.5|4007.5|942
1631540760000|2021-09-13 13:46:00|4010|4009|4010.5|4009.5|4010.5|4009.5|4010|4009|365
1631540770000|2021-09-13 13:46:10|4010|4009|4009.5|4008.5|4010|4009|4009.5|4008.5|1961
1631540780000|2021-09-13 13:46:20|4009|4009|4009|4007.5|4009|4009|4008|4007.5|1423
1631540790000|2021-09-13 13:46:30|4008.5|4008|4008.5|4008|4008.5|4008.5|4008.5|4008|218
1631540800000|2021-09-13 13:46:40|4008|4007.5|4007.5|4007|4008|4007.5|4007.5|4007|426
1631540810000|2021-09-13 13:46:50|4007|4006.5|4007.5|4007|4008|4007|4007|4006|1135
1631540820000|2021-09-13 13:47:00|4008|4006.5|4008.5|4007.5|4008.5|4007.5|4008|4006.5|123
1631540830000|2021-09-13 13:47:10|4009||4008.5||4009||4008||0
1631540840000|2021-09-13 13:47:20|4009|4008|4009|4008|4009|4008|4009|4008|390
1631540850000|2021-09-13 13:47:30|4009.5|4008.5|4010|4009|4010|4009|4009.5|4008.5|337
1631540870000|2021-09-13 13:47:50|4009.5||4010||4010||4009.5||200
1631540880000|2021-09-13 13:48:00|4009.5|4008.5|4009|4008|4009.5|4008.5|4008|4007.5|3218
1631540890000|2021-09-13 13:48:10|4009.5|4008.5|4008.5|4008|4009.5|4008.5|4008.5|4008|473
1631540900000|2021-09-13 13:48:20|4008|4007.5|4008|4006.5|4008.5|4007.5|4008|4006.5|934
1631540920000|2021-09-13 13:48:40|4007.5|4006|4007|4006|4007.5|4006|4007|4006|319
1631540930000|2021-09-13 13:48:50|4006.5|4006.5|4008|4006.5|4008|4007|4006.5|4006.5|331
1631540940000|2021-09-13 13:49:00|4007.5|4006|4006.5|4006|4007.5|4006|4006|4005.5|124
1631540950000|2021-09-13 13:49:10|4007|4006.5|4007|4006.5|4007.5|4007|4007|4006|1389
1631540960000|2021-09-13 13:49:20|4006.5|4006|4006.5|4005.5|4007|4006|4006|4005.5|674
1631540980000|2021-09-13 13:49:40|4007|4006|4008.5|4007|4008.5|4007|4007|4006|338
1631540990000|2021-09-13 13:49:50|4008||4008||4008||4008||0
1631541040000|2021-09-13 13:50:40|4007.5||4008||4008||4007.5||437
1631541060000|2021-09-13 13:51:00|4007.5|4006.5|4007|4006|4007.5|4006.5|4006.5|4006|2938
1631541090000|2021-09-13 13:51:30|4006.5|4006.5|4008.5|4007.5|4008.5|4007.5|4006.5|4006|2176
1631541100000|2021-09-13 13:51:40|4008|4007|4007.5|4007|4008.5|4007.5|4007.5|4007|1804
1631541110000|2021-09-13 13:51:50||4006.5||4006.5||4007||4006.5|694
1631541120000|2021-09-13 13:52:00|4007|4007|4007.5|4006.5|4007.5|4007|4007|4006.5|496
1631541130000|2021-09-13 13:52:10|4007||4007.5||4007.5||4007||0
1631541140000|2021-09-13 13:52:20|4007|4006|4006.5|4006|4007.5|4006|4006.5|4006|2013
1631541150000|2021-09-13 13:52:30|4007|4006.5|4007|4006|4007|4006.5|4007|4006|52
1631541160000|2021-09-13 13:52:40|4006.5|4005.5|4006|4005|4006.5|4006|4006|4005|1657
1631541170000|2021-09-13 13:52:50|4005.5||4006||4006||4005.5||74
1631541180000|2021-09-13 13:53:00|4005.5|4005.5|4005.5|4004.5|4005.5|4005.5|4005|4004|474
1631541210000|2021-09-13 13:53:30|4005|4004|4005|4004|4005.5|4004.5|4004.5|4003.5|224
1631541230000|2021-09-13 13:53:50|4005.5|4004.5|4005.5|4005|4005.5|4005|4005.5|4004|1295
1631541240000|2021-09-13 13:54:00|4006|4005.5|4006|4005|4006|4005.5|4006|4005|31
1631541250000|2021-09-13 13:54:10|4005.5|4004.5|4005.5|4004.5|4005.5|4005|4005.5|4004.5|509
1631541260000|2021-09-13 13:54:20||4005||4004.5||4005||4004.5|163
1631541270000|2021-09-13 13:54:30|4005|4004|4005|4004|4005|4004.5|4004.5|4004|1972
1631541280000|2021-09-13 13:54:40|4004.5|4003.5|4003.5|4002.5|4004.5|4003.5|4003|4002.5|1146
1631541300000|2021-09-13 13:55:00|4003|4002|4004.5|4003.5|4005|4004|4002.5|4001.5|1921
1631541310000|2021-09-13 13:55:10|4004|4003|4004|4003|4004|4003|4004|4003|0
1631541320000|2021-09-13 13:55:20|4003.5||4004||4004||4003.5||49
1631541330000|2021-09-13 13:55:30|4003.5||4004||4004||4003.5||3
1631541340000|2021-09-13 13:55:40|4003.5|4002.5|4004|4003|4004|4003|4003.5|4002.5|1090
1631541350000|2021-09-13 13:55:50|4003.5||4003.5||4003.5||4003.5||0
1631541360000|2021-09-13 13:56:00|4004|4003.5|4004|4003|4004|4003.5|4004|4003|390
1631541370000|2021-09-13 13:56:10|4004.5|4003.5|4004|4003|4004.5|4004|4003.5|4003|2485
1631541380000|2021-09-13 13:56:20|4003.5|4002.5|4003|4002.5|4003.5|4003|4003|4002.5|1981
1631541390000|2021-09-13 13:56:30|4003.5|4003|4004|4002.5|4004|4003|4003.5|4002.5|347
1631541400000|2021-09-13 13:56:40|4003.5||4003.5||4003.5||4003.5||0
1631541410000|2021-09-13 13:56:50|4003|4002|4003|4002|4003|4002.5|4002.5|4002|595
1631541420000|2021-09-13 13:57:00|4002.5|4001.5|4002|4001|4003|4001.5|4002|4000.5|1595
1631541430000|2021-09-13 13:57:10|4002.5|4001.5|4003|4002|4003|4002|4002.5|4001.5|505
1631541440000|2021-09-13 13:57:20|||||||||25
1631541450000|2021-09-13 13:57:30|4002.5|4001.5|4002|4001.5|4002.5|4001.5|4002|4001.5|171
1631541460000|2021-09-13 13:57:40|||||||||27
1631541470000|2021-09-13 13:57:50|4002.5|4002|4003.5|4002.5|4003.5|4002.5|4002.5|4002|1777
1631541480000|2021-09-13 13:58:00|4004|4003|4003.5|4002.5|4004|4003|4003|4002.5|1008
1631541490000|2021-09-13 13:58:10|4003|4003|4003.5|4003|4003.5|4003|4003|4003|448
1631541500000|2021-09-13 13:58:20|4003|4002.5|4003.5|4002.5|4003.5|4003|4003|4002.5|175
1631541510000|2021-09-13 13:58:30|4003||4003.5||4003.5||4003||50
1631541520000|2021-09-13 13:58:40|4003|4003|4003.5|4002.5|4003.5|4003|4003|4002.5|220
1631541540000|2021-09-13 13:59:00|4004|4003|4005|4004|4005|4004|4004|4003|1124
1631541550000|2021-09-13 13:59:10|4004.5|4003.5|4004.5|4003.5|4004.5|4003.5|4004.5|4003.5|1522
1631541580000|2021-09-13 13:59:40|4004||4004.5||4004.5||4004||241
1631541590000|2021-09-13 13:59:50|4005|4004|4005|4003.5|4005|4004.5|4004.5|4003.5|62
1631541600000|2021-09-13 14:00:00|4004.5|4003|4004.5|4003.5|4005|4004|4004|4003|2531
1631541610000|2021-09-13 14:00:10|4004|4003|4004.5|4004|4005|4004|4004|4003|3028
1631541620000|2021-09-13 14:00:20|4005|4003.5|4005|4004|4005|4004|4004|4003.5|662
1631541630000|2021-09-13 14:00:30|4004.5|4004.5|4004.5|4004|4005|4004.5|4004.5|4004|1323
1631541640000|2021-09-13 14:00:40|4005|4003.5|4004.5|4003.5|4005|4004|4004|4003.5|1001
1631541650000|2021-09-13 14:00:50|4004|4003|4003.5|4003|4004|4003.5|4003.5|4003|1418
1631541660000|2021-09-13 14:01:00|||||||||649
1631541670000|2021-09-13 14:01:10|4004|4002.5|4002.5|4002|4004|4003|4002.5|4002|2433
1631541680000|2021-09-13 14:01:20|4002|4001.5|4002|4001|4002|4001.5|4001.5|4001|3979
1631541690000|2021-09-13 14:01:30|4001.5|4001.5|4001.5|4000.5|4002|4001.5|4001|4000|2213
1631541700000|2021-09-13 14:01:40|4002|4001|4003|4002.5|4003.5|4002.5|4001|4000.5|6560
1631541710000|2021-09-13 14:01:50|4003.5|4002|4003|4002|4003.5|4003|4002.5|4002|596
1631541720000|2021-09-13 14:02:00|4002.5|4001.5|4001|3999.5|4003|4002|4000|3999.5|7529
1631541730000|2021-09-13 14:02:10|4000.5|3999|4000|3999|4000.5|3999.5|3999|3998.5|2586
1631541740000|2021-09-13 14:02:20|4000.5|3999.5|4001.5|4000|4002|4001.5|4000.5|3999.5|3139
1631541750000|2021-09-13 14:02:30|4001|4000.5|4002|4001|4002|4001|4001|4000.5|414
1631541760000|2021-09-13 14:02:40|4001.5|4000.5|4000.5|3999|4002|4000.5|4000|3999|3064
1631541770000|2021-09-13 14:02:50|4000|3999.5|4001|4000|4001|4000.5|4000|3999|927
1631541780000|2021-09-13 14:03:00|4000.5|3999.5|4001|4000|4001|4000|4000.5|3999|0
1631541790000|2021-09-13 14:03:10|4000.5|3999.5|4000.5|3999.5|4000.5|3999.5|4000|3999|1137
1631541800000|2021-09-13 14:03:20|4001|4000|4000.5|3999.5|4001|4000|4000|3999.5|148
1631541810000|2021-09-13 14:03:30|4001|4000|4001.5|4000.5|4001.5|4000.5|4001|4000|3281
1631541820000|2021-09-13 14:03:40|4001|4000|4001|4000|4001.5|4000|4000.5|4000|158
1631541840000|2021-09-13 14:04:00|4000.5|3999.5|4000.5|3999.5|4001|3999.5|4000.5|3999.5|575
1631541850000|2021-09-13 14:04:10|4001|4000|4001|4000|4001|4000.5|4000.5|4000|1305
1631541860000|2021-09-13 14:04:20|4001.5|4000.5|4001.5|4000.5|4001.5|4001|4001|4000.5|1912
1631541870000|2021-09-13 14:04:30|4001|4000|4001.5|4000|4001.5|4000|4000.5|4000|1830
1631541880000|2021-09-13 14:04:40|4001|4000.5|4002|4001|4002|4001.5|4001|4000.5|398
1631541890000|2021-09-13 14:04:50|4001.5||4001.5||4002||4001.5||0
1631541900000|2021-09-13 14:05:00|4001|4000.5|4001|4000|4001|4001|4000.5|4000|1444
1631541910000|2021-09-13 14:05:10|4000.5|4000.5|4001|4000.5|4001|4000.5|4000.5|4000.5|604
1631541920000|2021-09-13 14:05:20|4001.5|4001|4001.5|4000.5|4002|4001|4001|4000.5|21
1631541930000|2021-09-13 14:05:30|4001|4000|4000.5|3999|4001|4000|3999|3998.5|2044
1631541940000|2021-09-13 14:05:40|4000||4000||4000.5||4000||2704
1631541950000|2021-09-13 14:05:50|3999.5||3999.5||3999.5||3999.5||191
1631541960000|2021-09-13 14:06:00|3999|3998.5|4000.5|3999.5|4001|4000|3999|3998.5|1767
1631541970000|2021-09-13 14:06:10|4001||4001||4001||4000.5||2869
1631541980000|2021-09-13 14:06:20|4001.5|4000|4001.5|4000.5|4001.5|4000.5|4001.5|4000|0
1631541990000|2021-09-13 14:06:30|4001|4000|4000|3999.5|4001|4000|4000|3999.5|360
1631542000000|2021-09-13 14:06:40|4000.5|4000|4001|4000|4001|4000|4000.5|4000|606
1631542010000|2021-09-13 14:06:50|4001.5|4000.5|4001.5|4000.5|4001.5|4000.5|4001|4000|32
1631542030000|2021-09-13 14:07:10|||||||||73
1631542040000|2021-09-13 14:07:20|4001|4000|4000.5|3999.5|4001|4000.5|4000|3999.5|3099
1631542050000|2021-09-13 14:07:30|||||||||73
1631542060000|2021-09-13 14:07:40|4001|4000|4001.5|4000.5|4001.5|4000.5|4001|4000|133
1631542080000|2021-09-13 14:08:00|4001|4001|4001.5|4001|4001.5|4001|4001|4000.5|38
1631542090000|2021-09-13 14:08:10|4001|4000|4002|4001|4002|4001|4001|4000|1263
1631542100000|2021-09-13 14:08:20|4001.5|4000.5|4001.5|4000|4001.5|4001|4001|4000|159
1631542110000|2021-09-13 14:08:30||4000.5||4000.5||4000.5||4000.5|0
1631542120000|2021-09-13 14:08:40|4001|4000|4001|4000|4001|4000|4000|3999.5|1692
1631542130000|2021-09-13 14:08:50|4000.5|3999.5|4001|4000|4001|4000|4000.5|3999.5|0
1631542150000|2021-09-13 14:09:10|4001.5|4000.5|4001.5|4001|4001.5|4001|4001|4000|818
1631542160000|2021-09-13 14:09:20||4000.5||4000.5||4000.5||4000.5|0
1631542170000|2021-09-13 14:09:30|4002|4001|4002.5|4002|4002.5|4002|4002|4001|578
1631542180000|2021-09-13 14:09:40|4002|4001.5|4002|4001.5|4002|4001.5|4001.5|4001|1477
1631542190000|2021-09-13 14:09:50||4001||4001||4001.5||4001|515
1631542200000|2021-09-13 14:10:00|4001.5|4000.5|4001.5|4000.5|4001.5|4000.5|4001.5|4000.5|392
1631542230000|2021-09-13 14:10:30|4002|4001|4002.5|4001.5|4002.5|4002|4002|4000.5|906
1631542240000|2021-09-13 14:10:40|4002|4001|4002|4001|4002.5|4001|4001.5|4001|1
1631542260000|2021-09-13 14:11:00|4001.5||4002||4002||4001.5||0
1631542280000|2021-09-13 14:11:20|4002.5|4001.5|4003.5|4002.5|4003.5|4003|4002.5|4001.5|637
1631542290000|2021-09-13 14:11:30|4003||4003.5||4003.5||4003||25
1631542300000|2021-09-13 14:11:40|4003|4002|4003|4002|4003|4002|4002.5|4002|461
1631542310000|2021-09-13 14:11:50|4003.5|4002.5|4003.5|4002.5|4003.5|4002.5|4003.5|4002.5|28
1631542330000|2021-09-13 14:12:10|4003|4002|4003|4002|4003|4002|4003|4002|362
1631542350000|2021-09-13 14:12:30|4003.5|4002.5|4003.5|4002.5|4003.5|4003|4003|4002.5|623
1631542360000|2021-09-13 14:12:40|4003|4003|4004|4003.5|4004|4003.5|4003|4002.5|1319
1631542370000|2021-09-13 14:12:50|4003.5|4003|4004.5|4003.5|4005|4004|4003.5|4003|859
1631542390000|2021-09-13 14:13:10|4004||4004.5||4004.5||4004||2087
1631542430000|2021-09-13 14:13:50|4004|4003|4004|4003|4004.5|4003.5|4003.5|4003|6434
1631542440000|2021-09-13 14:14:00|4004.5|4003.5|4005|4004|4005|4004|4004.5|4003.5|918
1631542450000|2021-09-13 14:14:10|4004.5|4004.5|4004|4003.5|4005|4004.5|4004|4003.5|3328
1631542460000|2021-09-13 14:14:20|4004.5|4004|4004.5|4004|4004.5|4004|4004.5|4004|884
1631542470000|2021-09-13 14:14:30|||||||||380
1631542480000|2021-09-13 14:14:40|4004|4003.5|4004|4003|4004.5|4004|4004|4003|2563
1631542490000|2021-09-13 14:14:50|4003.5||4004||4004||4003.5||7
1631542500000|2021-09-13 14:15:00|4003.5||4004||4004||4003.5||538
1631542510000|2021-09-13 14:15:10|4004.5|4003.5|4004.5|4004|4004.5|4004|4004.5|4003.5|1250
1631542520000|2021-09-13 14:15:20|4004|4003.5|4004|4003.5|4004|4003.5|4004|4003.5|1620
1631542530000|2021-09-13 14:15:30|4004.5|4004|4004.5|4003.5|4004.5|4004|4004|4003.5|400
1631542540000|2021-09-13 14:15:40|4005|4004|4005|4004|4005|4004.5|4004.5|4004|829
1631542550000|2021-09-13 14:15:50|||||||||2705
1631542560000|2021-09-13 14:16:00|4004.5|4004.5|4004.5|4004|4005|4004.5|4004.5|4004|1590
1631542570000|2021-09-13 14:16:10|||||||||744
1631542580000|2021-09-13 14:16:20|4004|4003.5|4004.5|4003.5|4005|4004|4004|4003.5|1821
1631542590000|2021-09-13 14:16:30|4004|4004|4004.5|4003.5|4004.5|4004|4004|4003.5|53
1631542600000|2021-09-13 14:16:40|4004||4004||4004||4004||23
1631542610000|2021-09-13 14:16:50|4004.5|4004|4004.5|4003.5|4004.5|4004|4004.5|4003.5|560
1631542620000|2021-09-13 14:17:00|4005|4004|4005.5|4005|4005.5|4005|4005|4004|1135
1631542630000|2021-09-13 14:17:10|4005|4004.5|4005|4004.5|4005.5|4005|4005|4004.5|4998
1631542640000|2021-09-13 14:17:20|4004|4004|4004.5|4004|4005|4004.5|4004|4003.5|9417
1631542650000|2021-09-13 14:17:30|4005|4004.5|4004.5|4004|4005|4004.5|4004.5|4004|965
1631542660000|2021-09-13 14:17:40|4004|4003.5|4004|4003|4004.5|4003.5|4003.5|4003|1453
1631542670000|2021-09-13 14:17:50|4003.5||4003.5||4003.5||4003.5||0
1631542680000|2021-09-13 14:18:00|4003|4002.5|4003.5|4002.5|4003.5|4003|4003|4002|1849
1631542690000|2021-09-13 14:18:10|4003|4003|4002.5|4002|4003|4003|4002.5|4001.5|2417
1631542700000|2021-09-13 14:18:20|4003|4002.5|4004|4003.5|4004|4003.5|4003|4002.5|1520
1631542710000|2021-09-13 14:18:30|4003.5|4003|4002|4001.5|4003.5|4003|4002|4001.5|5502
1631542720000|2021-09-13 14:18:40|4001.5|4001|4002|4001|4002|4001|4001|4000.5|1829
1631542730000|2021-09-13 14:18:50|4001.5|4001.5|4002|4001|4002|4001.5|4001.5|4001|262
1631542740000|2021-09-13 14:19:00|||||||||28
1631542750000|2021-09-13 14:19:10|4001.5||4001.5||4001.5||4001.5||0
1631542760000|2021-09-13 14:19:20|4002||4002||4002||4002||5
1631542780000|2021-09-13 14:19:40|4001.5|4000.5|4000.5|3999.5|4001.5|4000.5|4000|3999|2649
1631542790000|2021-09-13 14:19:50|4000||4000.5||4000.5||4000||26
1631542800000|2021-09-13 14:20:00|4000||4000||4000.5||4000||0
1631542810000|2021-09-13 14:20:10|3999.5|3999|4001.5|4000.5|4001.5|4000.5|3999.5|3999|2661
1631542820000|2021-09-13 14:20:20|4002|4001|4002.5|4002|4002.5|4002|4002|4001|892
1631542830000|2021-09-13 14:20:30|4002|4001.5|4002.5|4001|4002.5|4001.5|4002|4001|1083
1631542840000|2021-09-13 14:20:40||4001.5||4001.5||4001.5||4001.5|0
1631542850000|2021-09-13 14:20:50|4003|4002|4002.5|4001.5|4003|4002.5|4002.5|4001.5|1239
1631542860000|2021-09-13 14:21:00||4002||4002||4002||4002|0
1631542870000|2021-09-13 14:21:10|4003||4003||4003||4003||869
1631542880000|2021-09-13 14:21:20|4002.5|4001.5|4002.5|4001.5|4002.5|4001.5|4002|4001.5|3555
1631542890000|2021-09-13 14:21:30|4002|4001|4002|4001.5|4002|4001.5|4001.5|4001|1691
1631542900000|2021-09-13 14:21:40|4002.5|4002|4002.5|4001.5|4003|4002|4002|4001.5|2672
1631542910000|2021-09-13 14:21:50|4002|4001|4002|4001|4002.5|4001.5|4001.5|4000.5|1243
1631542920000|2021-09-13 14:22:00|4002.5|4001.5|4002.5|4001.5|4002.5|4001.5|4002.5|4001.5|367
1631542940000|2021-09-13 14:22:20|4002||4002||4002||4002||571
1631542950000|2021-09-13 14:22:30|4002.5|4001|4002.5|4001.5|4002.5|4001.5|4002.5|4001|1254
1631542960000|2021-09-13 14:22:40|4002||4002||4002||4002||0
1631542970000|2021-09-13 14:22:50||4001||4001||4001||4001|76
1631542980000|2021-09-13 14:23:00|4002.5|4001.5|4002.5|4001.5|4002.5|4002|4002.5|4001.5|241
1631542990000|2021-09-13 14:23:10|4002|4001|4001.5|4000.5|4002|4001|4001|4000.5|2188
1631543000000|2021-09-13 14:23:20|4001|4001|4002|4001|4002|4001|4001|4001|3947
1631543010000|2021-09-13 14:23:30|4001.5||4002||4002||4001.5||0
1631543020000|2021-09-13 14:23:40|4002.5|4001.5|4004|4003|4004|4003.5|4002.5|4001.5|5932
1631543030000|2021-09-13 14:23:50|4003.5||4004||4004||4003.5||15
1631543040000|2021-09-13 14:24:00|4003.5||4004||4004||4003.5||1997
1631543050000|2021-09-13 14:24:10|4004.5|4003.5|4005|4004|4005|4004|4004.5|4003.5|1288
1631543060000|2021-09-13 14:24:20|4005.5|4004.5|4006|4005|4006|4005|4005.5|4004.5|761
1631543070000|2021-09-13 14:24:30||4005.5||4005.5||4005.5||4005.5|494
1631543080000|2021-09-13 14:24:40|4006.5|4006|4007.5|4006.5|4007.5|4006.5|4006.5|4006|643
1631543090000|2021-09-13 14:24:50|4007|4006|4007|4006.5|4007|4006.5|4006.5|4006|2398
1631543100000|2021-09-13 14:25:00|4006.5|4006|4005.5|4005|4006.5|4006|4005|4004.5|5236
1631543110000|2021-09-13 14:25:10|4006|4005.5|4005.5|4005|4006|4005.5|4005.5|4005|644
1631543120000|2021-09-13 14:25:20|4006|4005.5|4006|4005|4006|4005.5|4005.5|4004.5|2045
1631543130000|2021-09-13 14:25:30|4006.5|4005.5|4007|4006|4007|4006|4006.5|4005.5|294
1631543140000|2021-09-13 14:25:40|4006.5|4005.5|4006.5|4005.5|4007|4005.5|4006.5|4005.5|576
1631543170000|2021-09-13 14:26:10|4007|4006|4007.5|4006.5|4007.5|4006.5|4007|4006|934
1631543180000|2021-09-13 14:26:20|4007|4006|4007|4006.5|4007|4006.5|4006.5|4006|875
1631543190000|2021-09-13 14:26:30|||||||||211
1631543200000|2021-09-13 14:26:40|4007.5|4007|4007.5|4007|4008|4007.5|4007.5|4007|1169
1631543220000|2021-09-13 14:27:00|4007|4006.5|4006.5|4005.5|4007.5|4007|4006|4005.5|3587
1631543230000|2021-09-13 14:27:10|4007|4006|4007|4006|4007|4006|4006.5|4006|49
1631543240000|2021-09-13 14:27:20|4006.5|4005.5|4006|4005.5|4006.5|4005.5|4006|4005.5|758
1631543260000|2021-09-13 14:27:40|4006.5|4006|4006.5|4006|4006.5|4006|4006|4005.5|1020
1631543270000|2021-09-13 14:27:50|4006|4005.5|4006|4005.5|4006|4005.5|4006|4005.5|464
1631543280000|2021-09-13 14:28:00|||||||||577
1631543290000|2021-09-13 14:28:10|4006.5|4006|4006.5|4005.5|4006.5|4006|4006.5|4005.5|849
1631543300000|2021-09-13 14:28:20||4006||4006||4006||4006|0
1631543310000|2021-09-13 14:28:30|4007|4006.5|4007.5|4007|4007.5|4007|4007|4006.5|1506
1631543320000|2021-09-13 14:28:40|4008|4007.5|4008|4007|4008|4007.5|4008|4007|21
1631543330000|2021-09-13 14:28:50|4008.5|4007.5|4008.5|4008|4009|4008|4008.5|4007.5|1398
1631543340000|2021-09-13 14:29:00|4008|4007.5|4008.5|4007.5|4008.5|4007.5|4008|4007.5|777
1631543380000|2021-09-13 14:29:40|4008||4008.5||4008.5||4008||0
1631543390000|2021-09-13 14:29:50|||||||||76
1631543400000|2021-09-13 14:30:00|4009|4008|4009|4008.5|4009|4008.5|4009|4008|793
1631543410000|2021-09-13 14:30:10|4008.5|4008|4009|4008.5|4009|4008.5|4008.5|4008|531
1631543420000|2021-09-13 14:30:20|4008.5|4008|4009.5|4008.5|4009.5|4009|4008.5|4008|2939
1631543430000|2021-09-13 14:30:30|4010|4009|4010|4009|4010|4009|4010|4009|150
1631543450000|2021-09-13 14:30:50|4010.5|4009.5|4010.5|4010|4011|4010|4010.5|4009.5|1219
1631543460000|2021-09-13 14:31:00|4010|4009.5|4010.5|4009.5|4010.5|4010|4010|4009.5|336
1631543470000|2021-09-13 14:31:10||4010||4010||4010||4010|0
1631543480000|2021-09-13 14:31:20|4011|4010.5|4011|4010|4011|4010.5|4011|4010|332
1631543490000|2021-09-13 14:31:30|4010.5||4010.5||4011||4010.5||0
1631543500000|2021-09-13 14:31:40|4011||4011||4011||4011||33
1631543510000|2021-09-13 14:31:50|4010.5|4009.5|4010.5|4009.5|4010.5|4009.5|4010|4009.5|2435
1631543520000|2021-09-13 14:32:00|4010||4010.5||4010.5||4010||0
1631543530000|2021-09-13 14:32:10|4011|4010|4011|4010|4011|4010.5|4010.5|4010|233
1631543540000|2021-09-13 14:32:20|4010.5||4010.5||4011||4010.5||1521
1631543550000|2021-09-13 14:32:30|4011||4010.5||4011||4010.5||318
1631543560000|2021-09-13 14:32:40|4011|4010.5|4011|4010|4011|4010.5|4010.5|4010|1737
1631543570000|2021-09-13 14:32:50|4010.5||4010.5||4010.5||4010.5||0
1631543580000|2021-09-13 14:33:00|4010|4009.5|4008.5|4008|4010|4009.5|4008.5|4008|8054
1631543590000|2021-09-13 14:33:10|4009|4008.5|4009|4008|4009|4008.5|4009|4008|567
1631543600000|2021-09-13 14:33:20|4009.5|4008.5|4010|4009|4010|4009|4009|4008.5|1390
1631543610000|2021-09-13 14:33:30|4009.5|4008.5|4010|4008.5|4010|4009|4008.5|4008|3174
1631543620000|2021-09-13 14:33:40|4009.5|4009|4009.5|4008.5|4009.5|4009|4009|4008.5|1235
1631543630000|2021-09-13 14:33:50|4009|4009|4009|4008.5|4009.5|4009|4009|4008.5|556
1631543640000|2021-09-13 14:34:00|4008.5|4008|4008.5|4008|4008.5|4008|4008.5|4007.5|3315
1631543650000|2021-09-13 14:34:10|||||||||63
1631543660000|2021-09-13 14:34:20|4008|4007.5|4008|4007|4008.5|4007.5|4007|4006.5|3818
1631543670000|2021-09-13 14:34:30|4008.5|4007.5|4008|4007.5|4008.5|4007.5|4008|4007.5|0
1631543680000|2021-09-13 14:34:40|4008.5|4008|4009.5|4008.5|4009.5|4008.5|4008.5|4008|1767
1631543690000|2021-09-13 14:34:50|4009|4008|4008.5|4008|4009.5|4008|4008.5|4008|707
1631543700000|2021-09-13 14:35:00|4008|4007.5|4008.5|4007.5|4008.5|4007.5|4008|4007.5|574
1631543710000|2021-09-13 14:35:10|4009|4008|4008.5|4007.5|4009|4008|4008.5|4007.5|799
1631543720000|2021-09-13 14:35:20|4008||4008||4008.5||4008||250
1631543730000|2021-09-13 14:35:30|4007.5|4007|4007.5|4007|4007.5|4007|4007.5|4007|76
1631543740000|2021-09-13 14:35:40|4008|4007.5|4008|4007.5|4008|4007.5|4008|4007|19
1631543750000|2021-09-13 14:35:50|4008.5|4008|4010|4009|4010|4009|4008.5|4008|1856
1631543760000|2021-09-13 14:36:00|4009.5|4008.5|4008|4007|4010|4008.5|4008|4007|1868
1631543770000|2021-09-13 14:36:10|4007.5|4007.5|4008|4007|4008|4007.5|4007.5|4007|180
1631543780000|2021-09-13 14:36:20|4008.5|4007.5|4009|4008|4009|4008|4008.5|4007.5|361
1631543790000|2021-09-13 14:36:30|4008.5|4007.5|4008|4007|4008.5|4007.5|4008|4007|936
1631543800000|2021-09-13 14:36:40|4007.5|4006.5|4007.5|4006.5|4007.5|4006.5|4007|4006|638
1631543830000|2021-09-13 14:37:10|4008|4007|4008|4007|4008.5|4008|4008|4007|841
1631543840000|2021-09-13 14:37:20|4007.5|4006.5|4008|4006.5|4008|4006.5|4007.5|4006.5|1953
1631543850000|2021-09-13 14:37:30|4008.5|4007|4009|4008|4009|4008|4008.5|4007|1030
1631543860000|2021-09-13 14:37:40|4008.5|4007.5|4008.5|4007.5|4008.5|4007.5|4008|4007.5|743
1631543870000|2021-09-13 14:37:50|4008||4008.5||4008.5||4008||0
1631543880000|2021-09-13 14:38:00|4008|4008|4008|4007.5|4008|4008|4008|4007.5|403
1631543890000|2021-09-13 14:38:10|4007.5|4007|4007.5|4006.5|4007.5|4007|4007.5|4006.5|1069
1631543910000|2021-09-13 14:38:30|4008|4007|4008|4007.5|4008|4007.5|4008|4007|1148
1631543920000|2021-09-13 14:38:40|4008.5|4008|4008.5|4007.5|4009|4008|4008.5|4007.5|1621
1631543950000|2021-09-13 14:39:10|4008|4008|4009|4008.5|4009|4008.5|4008|4008|1342
1631543960000|2021-09-13 14:39:20|4009.5|4009|4008|4007|4009.5|4009|4007.5|4007|2855
1631543970000|2021-09-13 14:39:30|4007.5|4007.5|4008|4007|4008|4007.5|4007.5|4007|194
1631543990000|2021-09-13 14:39:50|4007.5||4008||4008||4007.5||0
1631544010000|2021-09-13 14:40:10|||||||||140
1631544030000|2021-09-13 14:40:30|4007.5|4006.5|4007|4006.5|4007.5|4006.5|4007|4006.5|980
1631544040000|2021-09-13 14:40:40|4007.5|4007|4007.5|4006.5|4007.5|4007|4007.5|4006.5|1350
1631544070000|2021-09-13 14:41:10|4008|4007|4006.5|4006|4008|4007.5|4006.5|4006|4240
1631544080000|2021-09-13 14:41:20|4006|4005.5|4006.5|4005.5|4006.5|4005.5|4006|4005.5|864
1631544110000|2021-09-13 14:41:50|4006|4005|4005|4004.5|4006|4005|4005|4004|2661
1631544120000|2021-09-13 14:42:00|4005.5|4005|4005.5|4004.5|4005.5|4005|4005|4004.5|126
1631544130000|2021-09-13 14:42:10|4005||4005.5||4005.5||4005||616
1631544150000|2021-09-13 14:42:30|4005||4005.5||4005.5||4005||200
1631544160000|2021-09-13 14:42:40|4005|4004|4004.5|4004|4005|4004.5|4004.5|4004|1082
1631544180000|2021-09-13 14:43:00|4005|4004.5|4005.5|4004.5|4005.5|4005|4005|4004.5|3644
1631544190000|2021-09-13 14:43:10|4005|4004|4004|4003|4005|4004|4003.5|4003|1099
1631544210000|2021-09-13 14:43:30|||||||||150
1631544220000|2021-09-13 14:43:40|4003.5||4003.5||4003.5||4003.5||128
1631544230000|2021-09-13 14:43:50|4004|4003.5|4005.5|4005|4005.5|4005|4004|4003.5|6502
1631544250000|2021-09-13 14:44:10||4004.5||4005||4005||4004.5|3339
1631544260000|2021-09-13 14:44:20|4005|4004.5|4005|4004|4005|4005|4004.5|4004|2789
1631544270000|2021-09-13 14:44:30|4004.5|4004.5|4005|4004|4005|4004.5|4004.5|4003.5|6669
1631544280000|2021-09-13 14:44:40|4004.5|4004.5|4005|4004|4005|4004.5|4004.5|4004|710
1631544290000|2021-09-13 14:44:50|4004.5|4003.5|4004|4003.5|4005|4004|4004|4003.5|1935
1631544300000|2021-09-13 14:45:00|4003.5|4003|4004|4003|4004|4003|4003|4002.5|1799
1631544310000|2021-09-13 14:45:10|4003.5|4002.5|4003|4002|4003.5|4002.5|4003|4002|663
1631544320000|2021-09-13 14:45:20|4002.5|4001.5|4002.5|4001.5|4002.5|4001.5|4002|4001|570
1631544330000|2021-09-13 14:45:30|4002|4002|4003|4002|4003|4002.5|4002|4002|2333
1631544340000|2021-09-13 14:45:40|4002.5|4002.5|4003|4002.5|4003|4002.5|4002.5|4002|412
1631544360000|2021-09-13 14:46:00|4002.5|4002|4003|4002.5|4003|4002.5|4002.5|4002|660
1631544370000|2021-09-13 14:46:10|||||||||4
1631544380000|2021-09-13 14:46:20|||||||||29
1631544390000|2021-09-13 14:46:30|4002.5|4002|4003|4002|4003|4002|4001.5|4001|4602
1631544400000|2021-09-13 14:46:40|4002.5||4003||4003||4002.5||50
1631544410000|2021-09-13 14:46:50|4002.5||4002.5||4002.5||4002.5||0
1631544420000|2021-09-13 14:47:00|4002|4001.5|4002|4001|4002|4002|4002|4001|282
1631544430000|2021-09-13 14:47:10|||||||||130
1631544450000|2021-09-13 14:47:30|4002.5|4001.5|4002.5|4001.5|4002.5|4002|4002|4001|576
1631544470000|2021-09-13 14:47:50|||||||||12
1631544480000|2021-09-13 14:48:00|4003|4002|4002.5|4002|4003|4002|4002.5|4002|619
1631544490000|2021-09-13 14:48:10|4002|4001.5|4003|4002.5|4003|4002.5|4002|4001.5|3623
1631544500000|2021-09-13 14:48:20|4002.5|4002|4003|4002.5|4003|4002.5|4002|4001.5|2105
1631544510000|2021-09-13 14:48:30|4003.5|4003|4003.5|4003|4003.5|4003|4003|4002.5|1667
1631544520000|2021-09-13 14:48:40||4002.5||4002.5||4002.5||4002.5|0
1631544530000|2021-09-13 14:48:50|4003||4003.5||4003.5||4003||0
1631544540000|2021-09-13 14:49:00|4003||4003.5||4003.5||4003||1694
1631544550000|2021-09-13 14:49:10|||||||||5
1631544570000|2021-09-13 14:49:30|4003|4002|4003|4002|4003|4002|4002.5|4002|2096
1631544580000|2021-09-13 14:49:40|4002.5|4001.5|4002|4001|4003|4001.5|4001.5|4001|1322
1631544620000|2021-09-13 14:50:20|4001.5||4002||4002||4001.5||1397
1631544630000|2021-09-13 14:50:30|4001.5||4001.5||4002||4001.5||1644
1631544640000|2021-09-13 14:50:40|4002|4001.5|4002|4001.5|4002|4001.5|4002|4001.5|1574
1631544650000|2021-09-13 14:50:50|4002.5|4002|4002|4001.5|4002.5|4002|4002|4001|2025
1631544660000|2021-09-13 14:51:00|4002.5||4002.5||4002.5||4002.5||556
1631544700000|2021-09-13 14:51:40|4002||4002.5||4002.5||4002||0
1631544710000|2021-09-13 14:51:50|4002|4002|4002|4001.5|4002.5|4002|4002|4001.5|5079
1631544720000|2021-09-13 14:52:00|4001.5|4001|4001.5|4001|4002|4001.5|4001.5|4001|4848
1631544730000|2021-09-13 14:52:10|4001|4000.5|4001|4000|4001|4000.5|4001|4000|947
1631544740000|2021-09-13 14:52:20||4000.5||4000.5||4000.5||4000.5|98
1631544750000|2021-09-13 14:52:30|||||||||1
1631544770000|2021-09-13 14:52:50|||||||||130
1631544790000|2021-09-13 14:53:10|||||||||4
1631544800000|2021-09-13 14:53:20|4000.5|4000|4000.5|3999.5|4000.5|4000|4000|3999.5|2510
1631544810000|2021-09-13 14:53:30|4001|4000|4001|4000|4001|4000.5|4000.5|4000|1490
1631544820000|2021-09-13 14:53:40||4000.5||4000||4000.5||4000|228
1631544840000|2021-09-13 14:54:00||4000.5||4000.5||4000.5||4000.5|578
1631544850000|2021-09-13 14:54:10|4000.5|4000|4001|4000|4001|4000.5|4000.5|4000|910
1631544860000|2021-09-13 14:54:20|||||||||804
1631544870000|2021-09-13 14:54:30||4000.5||4000||4000.5||4000|0
1631544890000|2021-09-13 14:54:50|||||||||2
1631544900000|2021-09-13 14:55:00|||||||||11
1631544910000|2021-09-13 14:55:10|4001.5|4000.5|4001.5|4001|4001.5|4001|4001.5|4000|2537
1631544920000|2021-09-13 14:55:20|||||||||70
1631544950000|2021-09-13 14:55:50|||||||||34
1631544960000|2021-09-13 14:56:00|||||||||1488
1631544970000|2021-09-13 14:56:10|4001|4000.5|4001|4000|4001.5|4001|4000.5|4000|2379
1631544990000|2021-09-13 14:56:30|4000.5|3999.5|4000.5|4000|4000.5|4000|4000|3999.5|2631
1631545000000|2021-09-13 14:56:40|||||||||1000
1631545010000|2021-09-13 14:56:50|4001|4000.5|4001|4000|4001|4000.5|4001|4000|942
1631545020000|2021-09-13 14:57:00|4000.5||4001||4001||4000.5||149
1631545030000|2021-09-13 14:57:10|4000.5||4001||4001||4000.5||114
1631545050000|2021-09-13 14:57:30|4000.5|4000.5|4000.5|4000|4000.5|4000.5|4000|3999.5|1965
1631545070000|2021-09-13 14:57:50|4000|3999.5|4000.5|3999.5|4000.5|3999.5|3999.5|3999|2851
1631545080000|2021-09-13 14:58:00||4000||3999.5||4000||3999.5|520
1631545120000|2021-09-13 14:58:40|||||||||1352
1631545130000|2021-09-13 14:58:50|4000||4000.5||4000.5||4000||172
1631545150000|2021-09-13 14:59:10|4000||4000.5||4000.5||4000||96
1631545160000|2021-09-13 14:59:20|4000|4000|4000.5|3999.5|4000.5|4000|4000|3999.5|307
1631545180000|2021-09-13 14:59:40|4000||4000.5||4000.5||4000||589
1631545190000|2021-09-13 14:59:50|4000|4000|4000.5|3999.5|4000.5|4000|4000|3999.5|453
1631545200000|2021-09-13 15:00:00|4000|4000|4000.5|4000|4000.5|4000|4000|4000|1491
1631545210000|2021-09-13 15:00:10|4001|4000.5|4001.5|4001|4001.5|4001|4001|4000.5|8883
1631545220000|2021-09-13 15:00:20||4000.5||4001||4001||4000.5|1027
1631545230000|2021-09-13 15:00:30|4001|4000.5|4001|4000.5|4001.5|4000.5|4001|4000.5|419
1631545260000|2021-09-13 15:01:00|4000.5|4000|4000.5|4000|4000.5|4000|4000.5|4000|1418
1631545270000|2021-09-13 15:01:10|4000|3999.5|3999.5|3999|4000|3999.5|3999.5|3999|3153
1631545280000|2021-09-13 15:01:20|3999|3998.5|3999.5|3998.5|3999.5|3999|3999|3998.5|1337
1631545290000|2021-09-13 15:01:30|4000|3999|4000|3999.5|4000|3999.5|4000|3999|2038
1631545300000|2021-09-13 15:01:40|3999.5|3999|3999.5|3999|3999.5|3999|3999.5|3999|1464
1631545310000|2021-09-13 15:01:50|3999|3998.5|3999.5|3998.5|3999.5|3998.5|3999|3998|575
1631545330000|2021-09-13 15:02:10|4000|3999|4000|3999|4000|3999.5|4000|3999|1003
1631545370000|2021-09-13 15:02:50|3999.5||4000||4000||3999.5||112
1631545390000|2021-09-13 15:03:10||3999.5||3999.5||3999.5||3999|125
1631545400000|2021-09-13 15:03:20||3999||3999||3999||3999|20
1631545410000|2021-09-13 15:03:30||3999.5||3999.5||3999.5||3999|0
1631545430000|2021-09-13 15:03:50|4000.5|4000|4000.5|4000|4000.5|4000|4000|3999.5|1612
1631545440000|2021-09-13 15:04:00|||||||||534
1631545450000|2021-09-13 15:04:10||3999.5||4000||4000||3999.5|110713
1631545510000|2021-09-13 15:05:10|4001|4000.5|4000.5|4000|4001|4000.5|4000|3999.5|6960
1631545520000|2021-09-13 15:05:20|4001|4000.5|4001|4000.5|4001|4000.5|4001|4000.5|5
1631545540000|2021-09-13 15:05:40|4001.5|4001|4001.5|4001|4001.5|4001|4001.5|4000.5|689
1631545560000|2021-09-13 15:06:00|4001|4000.5|4001|4000.5|4001.5|4001|4001|4000|1450
1631545570000|2021-09-13 15:06:10|||||||||75
1631545580000|2021-09-13 15:06:20|||||||||425
1631545600000|2021-09-13 15:06:40|4000.5|4000|4001|4000|4001|4000|4000|3999.5|7661
1631545610000|2021-09-13 15:06:50|4000.5|3999.5|4000.5|4000|4000.5|4000|4000|3999.5|2752
1631545620000|2021-09-13 15:07:00|4001|4000.5|4001|4000.5|4001|4000.5|4001|4000.5|413
1631545640000|2021-09-13 15:07:20|4000.5|4000|4000.5|4000|4000.5|4000|4000.5|4000|2225
1631545650000|2021-09-13 15:07:30|4000|3999.5|4000|3999.5|4000|3999.5|4000|3999.5|210
1631545660000|2021-09-13 15:07:40|||||||||50
1631545680000|2021-09-13 15:08:00|||||||||15
1631545690000|2021-09-13 15:08:10|3999.5|3999|4000|3999.5|4000|3999.5|3999.5|3999|1666
1631545710000|2021-09-13 15:08:30|||||||||143
1631545730000|2021-09-13 15:08:50|3999.5|3999|4000.5|4000|4000.5|4000|3999.5|3999|7525
1631545740000|2021-09-13 15:09:00|4001|4000.5|4000.5|4000|4001|4000.5|4000.5|4000|417
1631545750000|2021-09-13 15:09:10|||||||||285
1631545760000|2021-09-13 15:09:20|4000|3999.5|4000.5|4000|4000.5|4000|4000|3999.5|1477
1631545770000|2021-09-13 15:09:30|||||||||75
1631545780000|2021-09-13 15:09:40|||||||||460
1631545790000|2021-09-13 15:09:50|||||||||21
1631545800000|2021-09-13 15:10:00|||||||||139
1631545820000|2021-09-13 15:10:20|4001|4000.5|4001|4000.5|4001|4000.5|4001|4000.5|337
1631545830000|2021-09-13 15:10:30|||||||||662
1631545840000|2021-09-13 15:10:40|||||||||796
1631545850000|2021-09-13 15:10:50|4000.5|4000|4000.5|4000|4001|4000.5|4000|3999|3393
1631545860000|2021-09-13 15:11:00|4000|3999.5|4000.5|3999.5|4000.5|4000|4000|3999.5|325
1631545880000|2021-09-13 15:11:20|4001|4000|4001|4000|4001|4000.5|4000.5|4000|665
1631545890000|2021-09-13 15:11:30||4000.5||4000.5||4000.5||4000.5|0
1631545900000|2021-09-13 15:11:40|||||||||32
1631545910000|2021-09-13 15:11:50|4001.5|4001|4001.5|4001|4001.5|4001|4001.5|4001|899
1631545920000|2021-09-13 15:12:00|||||||||1346
1631545930000|2021-09-13 15:12:10|4001|4000.5|4001.5|4001|4001.5|4001|4001|4000.5|644
1631545940000|2021-09-13 15:12:20|||||||||500
1631545950000|2021-09-13 15:12:30|4001|4000.5|4001|4000.5|4001|4000.5|4000.5|4000|1807
1631545960000|2021-09-13 15:12:40|4001.5|4001|4001.5|4001|4001.5|4001|4001.5|4001|1195
1631545970000|2021-09-13 15:12:50||4000.5||4001||4001||4000.5|0
1631545980000|2021-09-13 15:13:00|4001|4000.5|4001|4000.5|4001|4000.5|4001|4000.5|1767
1631545990000|2021-09-13 15:13:10|4001.5|4001|4001.5|4001|4001.5|4001|4001|4000.5|8946
1631546010000|2021-09-13 15:13:30|||||||||846
1631546030000|2021-09-13 15:13:50|||||||||283
1631546040000|2021-09-13 15:14:00|4001|4000.5|4002|4001.5|4002|4001.5|4001|4000.5|14287
1631546050000|2021-09-13 15:14:10|||||||||372
1631546060000|2021-09-13 15:14:20|||||||||194
1631546080000|2021-09-13 15:14:40|4002.5|4002|4002|4001.5|4002.5|4002|4002|4001.5|2388
1631546100000|2021-09-13 15:15:00|||||||||534
1631546110000|2021-09-13 15:15:10|4001.5|4001|4001.5|4000.5|4001.5|4001|4001|4000.5|2312
1631546120000|2021-09-13 15:15:20||4001||4001||4001||4000.5|293
1631546130000|2021-09-13 15:15:30|||||||||637
1631546140000|2021-09-13 15:15:40|4002|4001.5|4002|4001.5|4002|4001.5|4002|4001.5|352
1631546150000|2021-09-13 15:15:50|4002.5|4002|4003|4002.5|4003|4002.5|4002.5|4002|2101
1631546160000|2021-09-13 15:16:00|||||||||525
1631546170000|2021-09-13 15:16:10|4002.5|4002|4003.5|4003|4003.5|4003|4002.5|4002|3503
1631546180000|2021-09-13 15:16:20|||||||||232
1631546190000|2021-09-13 15:16:30|4003|4002.5|4003.5|4003|4003.5|4003|4003|4002.5|3059
1631546200000|2021-09-13 15:16:40|4004|4003.5|4004|4003.5|4004|4003.5|4004|4003.5|4230
1631546210000|2021-09-13 15:16:50|4003.5|4003|4003.5|4003|4004|4003.5|4003.5|4003|1145
1631546220000|2021-09-13 15:17:00|4004||4004||4004||4004||912
1631546230000|2021-09-13 15:17:10|4003.5|4003.5|4004|4003|4004|4003.5|4003.5|4003|630
1631546240000|2021-09-13 15:17:20||4003.5||4003.5||4003.5||4003.5|837
1631546250000|2021-09-13 15:17:30|4003.5|4003|4003|4002.5|4003.5|4003|4003|4002.5|4866
1631546270000|2021-09-13 15:17:50|||||||||738
1631546280000|2021-09-13 15:18:00|4002.5|4002|4002.5|4001.5|4002.5|4002|4002.5|4001.5|1507
1631546290000|2021-09-13 15:18:10|4003|4002|4003|4002.5|4003|4002.5|4003|4002|1108
1631546300000|2021-09-13 15:18:20|||||||||64
1631546310000|2021-09-13 15:18:30|4003.5|4003|4003.5|4003|4003.5|4003|4003.5|4003|1338
1631546320000|2021-09-13 15:18:40|4003|4002.5|4003.5|4003|4003.5|4003|4003|4002.5|1357
1631546330000|2021-09-13 15:18:50|||||||||352
1631546340000|2021-09-13 15:19:00|||||||||200
1631546350000|2021-09-13 15:19:10|4003|4002.5|4002.5|4002|4003.5|4003|4002.5|4002|3168
1631546360000|2021-09-13 15:19:20|||||||||321
1631546370000|2021-09-13 15:19:30|4003|4002.5|4003.5|4002.5|4003.5|4003|4003|4002.5|2508
1631546380000|2021-09-13 15:19:40|4003|4002|4003|4002|4003|4002|4003|4002|0
1631546400000|2021-09-13 15:20:00|4002.5|4001.5|4001.5|4001|4002.5|4001.5|4001|4000.5|5207
1631546410000|2021-09-13 15:20:10|4002|4001.5|4002|4001|4002|4001.5|4001.5|4001|937
1631546420000|2021-09-13 15:20:20|4001.5||4001.5||4001.5||4001.5||1453
1631546430000|2021-09-13 15:20:30|4001|4000.5|4001.5|4001|4001.5|4001|4001|4000.5|2439
1631546440000|2021-09-13 15:20:40|4001|4000.5|4001.5|4001|4001.5|4001|4001|4000.5|2111
1631546460000|2021-09-13 15:21:00|4001|4000.5|4001|4000.5|4001|4000.5|4001|4000.5|2829
1631546470000|2021-09-13 15:21:10|4001.5||4001||4001.5||4001||284
1631546480000|2021-09-13 15:21:20|||||||||1048
1631546490000|2021-09-13 15:21:30|||||||||604
1631546500000|2021-09-13 15:21:40|||||||||840
1631546510000|2021-09-13 15:21:50|4000.5|4000|4000.5|4000|4000.5|4000|4000.5|4000|2524
1631546520000|2021-09-13 15:22:00|||||||||190
1631546530000|2021-09-13 15:22:10|4001|4000.5|4001|4000.5|4001|4000.5|4001|4000.5|3472
1631546540000|2021-09-13 15:22:20|4001.5|4001|4001.5|4000.5|4001.5|4001|4001|4000.5|1065
1631546560000|2021-09-13 15:22:40|4001||4001||4001||4001||303
1631546570000|2021-09-13 15:22:50|||||||||522
1631546580000|2021-09-13 15:23:00|4000.5|4000|4001|4000.5|4001.5|4001|4000.5|4000|16590
1631546590000|2021-09-13 15:23:10|||||||||636
1631546600000|2021-09-13 15:23:20|4001.5|4001|4001.5|4001|4001.5|4001|4001|4000.5|2630
1631546610000|2021-09-13 15:23:30|||||||||656
1631546620000|2021-09-13 15:23:40|4002|4001.5|4002|4001.5|4002|4001.5|4001.5|4001|2983
1631546630000|2021-09-13 15:23:50|||||||||179
1631546640000|2021-09-13 15:24:00|4001.5|4001|4001.5|4001|4001.5|4001|4001.5|4001|1662
1631546650000|2021-09-13 15:24:10|||||||||343
1631546660000|2021-09-13 15:24:20|||||||||370
1631546670000|2021-09-13 15:24:30|4002||4001.5||4002||4001.5||2010
1631546680000|2021-09-13 15:24:40|4002|4001.5|4002|4001.5|4002|4001.5|4002|4001.5|675
1631546690000|2021-09-13 15:24:50|||||||||989
1631546700000|2021-09-13 15:25:00|||||||||2566
1631546710000|2021-09-13 15:25:10|4002.5|4002|4002|4001.5|4002.5|4002|4002|4001.5|8575
1631546720000|2021-09-13 15:25:20|4002.5|4002|4002.5|4002|4002.5|4002|4002|4001.5|3459
1631546730000|2021-09-13 15:25:30|4003|4002.5|4002.5|4002|4003|4002.5|4002.5|4002|3196
1631546740000|2021-09-13 15:25:40|4003|4002.5|4003|4002.5|4003|4002.5|4002.5|4002|1107
1631546750000|2021-09-13 15:25:50|||||||||730
1631546760000|2021-09-13 15:26:00|||||||||1339
1631546770000|2021-09-13 15:26:10|4003.5|4003|4003.5|4003|4003.5|4003|4003|4003|582
1631546780000|2021-09-13 15:26:20|4003|4002.5|4003|4002.5|4003|4002.5|4003|4002.5|3008
1631546790000|2021-09-13 15:26:30|4002.5|4002|4002.5|4002|4002.5|4002|4002.5|4002|1774
1631546800000|2021-09-13 15:26:40|||||||||716
1631546810000|2021-09-13 15:26:50|4003|4002.5|4003|4002.5|4003|4002.5|4002.5|4002.5|1049
1631546820000|2021-09-13 15:27:00|4003.5|4003|4003.5|4003|4003.5|4003|4003.5|4003|1004
1631546830000|2021-09-13 15:27:10|||||||||461
1631546840000|2021-09-13 15:27:20|||||||||1782
1631546850000|2021-09-13 15:27:30|4004|4003.5|4003.5|4003|4004|4003.5|4003.5|4003|729
1631546860000|2021-09-13 15:27:40|||||||||1566
1631546870000|2021-09-13 15:27:50|||||||||203
1631546880000|2021-09-13 15:28:00|4003|4002.5|4003.5|4003|4003.5|4003|4003|4002.5|2803
1631546890000|2021-09-13 15:28:10|||||||||1122
1631546900000|2021-09-13 15:28:20|||||||||496
1631546910000|2021-09-13 15:28:30|||||||||205
1631546920000|2021-09-13 15:28:40|||||||||2457
1631546930000|2021-09-13 15:28:50|||||||||364
1631546940000|2021-09-13 15:29:00|4003|4002.5|4003.5|4003|4003.5|4003|4003|4002.5|2155
1631546950000|2021-09-13 15:29:10|4004|4003.5|4004.5|4004|4004.5|4004|4004|4003.5|1551
1631546960000|2021-09-13 15:29:20|4005|4003.5|4005|4004.5|4005|4004.5|4005|4003.5|1377
1631546970000|2021-09-13 15:29:30||4004||4004.5||4004.5||4004|1131
1631546980000|2021-09-13 15:29:40|4005.5||4005.5||4005.5||4005||405
1631546990000|2021-09-13 15:29:50|||||||||436
1631602800000|2021-09-14 07:00:00|4005|3998.5|4004.5|4000|4005|4000|4004.5|3998.5|20302
1631602810000|2021-09-14 07:00:10|4005|4000.5|4008|4004.5|4009|4008|4003|4000|33996
1631602820000|2021-09-14 07:00:20|4007.5|4005|4006|4003|4008|4006.5|4004|4001.5|6357
1631602830000|2021-09-14 07:00:30|4005.5|4002.5|4006|4002.5|4007|4002.5|4004.5|4002|770
1631602840000|2021-09-14 07:00:40|4005.5|4002|4005|4002.5|4005.5|4005|4004.5|4002|9196
1631602850000|2021-09-14 07:00:50||4003||4003||4003||4003|140
1631602860000|2021-09-14 07:01:00|4004.5|4002.5|4001|3999.5|4004.5|4002.5|4001|3999|1766
1631602870000|2021-09-14 07:01:10|4000.5|3999|4000.5|3999|4001|3999|4000|3998.5|73
1631602880000|2021-09-14 07:01:20|4001|4000.5|4001|3999|4002|4001.5|4001|3999|683
1631602890000|2021-09-14 07:01:30|4000.5|3998.5|4000|3998.5|4000.5|3998.5|4000|3998.5|14
1631602910000|2021-09-14 07:01:50|3999.5||3999.5||3999.5||3999.5||0
1631602920000|2021-09-14 07:02:00|3999|3998|3998.5|3997|4000|3999|3998|3996.5|4938
1631602930000|2021-09-14 07:02:10|3998|3996.5|4002|4000|4002|4000.5|3997.5|3996|2360
1631602940000|2021-09-14 07:02:20|4002.5|4000.5|4003|4000|4005|4003.5|4002|4000|1398
1631602950000|2021-09-14 07:02:30|4002.5|3999.5|4002.5|4000|4002.5|4000|4002|3999.5|92
1631602960000|2021-09-14 07:02:40|4002|3999.5|4002|3999.5|4002|3999.5|4002|3999.5|24
1631602970000|2021-09-14 07:02:50|4001.5||4002||4002||4001||0
1631602980000|2021-09-14 07:03:00|4001.5|3999|3999|3997|4001.5|3999|3999|3997|346
1631602990000|2021-09-14 07:03:10|3999.5|3997.5|3999|3997|3999.5|3998.5|3999|3997|1309
1631603000000|2021-09-14 07:03:20|3998.5|3997.5|3996.5|3995|3998.5|3997.5|3996.5|3995|601
1631603010000|2021-09-14 07:03:30||3994.5||3995||3995||3994.5|185
1631603020000|2021-09-14 07:03:40|3996|3994.5|3995.5|3993.5|3996|3994.5|3995.5|3993|279
1631603030000|2021-09-14 07:03:50|3995|3993|3995|3993.5|3995.5|3993.5|3994.5|3993|187
1631603040000|2021-09-14 07:04:00|3994.5|3993|3996.5|3995|3996.5|3995.5|3994.5|3993|735
1631603050000|2021-09-14 07:04:10|3997|3995.5|3997.5|3996|3997.5|3996|3997|3995.5|137
1631603060000|2021-09-14 07:04:20|3998|3996.5|3998|3995.5|4000|3998|3997|3994.5|1095
1631603070000|2021-09-14 07:04:30|3997|3996|3999|3997|3999|3997|3997|3996|63
1631603080000|2021-09-14 07:04:40|3998|3996.5|3997|3994.5|3998|3996.5|3997|3994.5|317
1631603090000|2021-09-14 07:04:50|3996.5|3995|3995|3993|3996.5|3995|3995|3993|420
1631603100000|2021-09-14 07:05:00|3994.5|3992|3994|3992.5|3994.5|3992.5|3993|3991|161
1631603110000|2021-09-14 07:05:10|3994.5|3993|3993|3991|3995|3994|3993|3991|753
1631603120000|2021-09-14 07:05:20|3994|3991.5|3994|3992|3994|3993|3993.5|3991.5|973
1631603130000|2021-09-14 07:05:30|3995|3992.5|3995|3994|3995|3994|3995|3992.5|180
1631603140000|2021-09-14 07:05:40|3996.5|3994.5|3997|3996|3997|3996|3995|3994.5|536
1631603150000|2021-09-14 07:05:50|3996|3995|3994.5|3993|3996|3995|3994.5|3993|982
1631603160000|2021-09-14 07:06:00|3994|3992|3998|3997|3998|3997|3993.5|3992|1921
1631603170000|2021-09-14 07:06:10|3997.5|3996.5|3997.5|3995.5|3997.5|3997|3997.5|3995.5|246
1631603180000|2021-09-14 07:06:20|3997|3996|3996.5|3995|3997|3996|3996.5|3994.5|46
1631603190000|2021-09-14 07:06:30|3997|3994.5|3996.5|3994|3997|3994.5|3996.5|3994|151
1631603200000|2021-09-14 07:06:40|3996|3993.5|3994.5|3992|3996|3993.5|3994.5|3992|0
1631603210000|2021-09-14 07:06:50|3994|3993|3994.5|3992|3994.5|3993.5|3994|3992|290
1631603220000|2021-09-14 07:07:00|3994||3994.5||3994.5||3994||0
1631603230000|2021-09-14 07:07:10||3992.5||3993||3993||3992.5|0
1631603240000|2021-09-14 07:07:20|3995.5|3993.5|3999|3998|3999|3998|3995.5|3993.5|1435
1631603250000|2021-09-14 07:07:30|3998.5|3997.5|3998.5|3998|3999|3998|3998|3996.5|593
1631603260000|2021-09-14 07:07:40|3999|3998.5|4000|3999|4000|3999|3998.5|3998.5|737
1631603270000|2021-09-14 07:07:50|3999.5|3998|3999.5|3998.5|3999.5|3998.5|3999|3998|221
1631603280000|2021-09-14 07:08:00|3999|3998|4000|3999|4000|3999|3999|3998|629
1631603290000|2021-09-14 07:08:10|4000.5|4000|4001|4000|4001.5|4000|4000.5|4000|274
1631603300000|2021-09-14 07:08:20|4001.5|4000.5|4001.5|4000.5|4001.5|4000.5|4001.5|4000.5|0
1631603310000|2021-09-14 07:08:30|4001|4000|4001.5|4000|4001.5|4000|4001|4000|0
1631603320000|2021-09-14 07:08:40||4000.5||4000.5||4000.5||4000.5|0
1631603330000|2021-09-14 07:08:50|4002.5|4001.5|4002.5|4001.5|4002.5|4001.5|4002.5|4001.5|401
1631603340000|2021-09-14 07:09:00|4002|4000.5|4000|3999|4002|4001.5|4000|3999|863
1631603350000|2021-09-14 07:09:10|3999.5|3999.5|4001|3999.5|4001|3999.5|3999.5|3999|143
1631603360000|2021-09-14 07:09:20|4000.5||4001||4001||4000||244
1631603370000|2021-09-14 07:09:30|4001.5|4000|4002|4001|4002.5|4001.5|4001.5|4000|491
1631603380000|2021-09-14 07:09:40||4000||4000||4000||4000|56
1631603390000|2021-09-14 07:09:50|4001.5||4002||4002||4001.5||5
1631603400000|2021-09-14 07:10:00|4002.5|4000.5|4002.5|4001|4002.5|4001|4002|4000.5|478
1631603410000|2021-09-14 07:10:10|4002|4000|4003|4001.5|4003|4001.5|4001|3999.5|2831
1631603420000|2021-09-14 07:10:20|4003.5|4002|4004|4003|4004|4003|4003.5|4002|685
1631603440000|2021-09-14 07:10:40|4004.5|4003.5|4004|4003|4005.5|4004.5|4004|4003|4473
1631603450000|2021-09-14 07:10:50|4004.5|4003.5|4005|4003.5|4005|4004|4004.5|4003.5|362
1631603460000|2021-09-14 07:11:00|4005.5|4004|4004.5|4003.5|4005.5|4004.5|4004|4003.5|1962
1631603470000|2021-09-14 07:11:10|4005|4004|4004.5|4003.5|4005|4004|4004|4003.5|88
1631603480000|2021-09-14 07:11:20|4004|4003|4002.5|4001.5|4004|4003|4002.5|4001.5|2704
1631603490000|2021-09-14 07:11:30|4002|4001|4002.5|4001|4002.5|4001|4001.5|4001|374
1631603500000|2021-09-14 07:11:40||4001.5||4001.5||4001.5||4001|0
1631603510000|2021-09-14 07:11:50|4003|4002|4004|4002.5|4004|4003|4003|4001.5|526
1631603520000|2021-09-14 07:12:00|4003.5|4003|4004|4003.5|4004.5|4003.5|4003.5|4003|330
1631603530000|2021-09-14 07:12:10|4003.5|4003|4003.5|4002.5|4003.5|4003.5|4003.5|4002.5|85
1631603540000|2021-09-14 07:12:20|4003|4002|4002.5|4001|4003|4002.5|4002.5|4001|2300
1631603550000|2021-09-14 07:12:30|4002|4000.5|4000.5|3999|4002|4000.5|4000.5|3999|535
1631603560000|2021-09-14 07:12:40|4000|3998.5|3999.5|3998|4000|3998.5|3999.5|3997.5|246
1631603570000|2021-09-14 07:12:50|3999|3997.5|3999.5|3998|3999.5|3998|3998.5|3997|131
1631603580000|2021-09-14 07:13:00|3999|3997.5|3998.5|3997.5|4000|3999|3998.5|3997|626
1631603590000|2021-09-14 07:13:10|3998|3997|3997|3996|3998|3997|3997|3996|0
1631603600000|2021-09-14 07:13:20|3997.5|3996.5|3998|3997|3998|3997|3997.5|3996|141
1631603610000|2021-09-14 07:13:30|3997.5|3996.5|3998|3997|3998|3997|3997.5|3996|55
1631603620000|2021-09-14 07:13:40|3997.5|3997.5|3997.5|3996|3997.5|3997.5|3997.5|3996|118
1631603630000|2021-09-14 07:13:50|3998|3996.5|3998.5|3997|3998.5|3997|3998|3996.5|205
1631603640000|2021-09-14 07:14:00|3998||3998||3998||3998||0
1631603650000|2021-09-14 07:14:10|||||||||63
1631603670000|2021-09-14 07:14:30|3997.5|3997.5|3996|3995|3998|3997.5|3996|3994.5|2217
1631603680000|2021-09-14 07:14:40|3995.5|3995.5|3996|3994.5|3996|3995.5|3995.5|3994|264
1631603690000|2021-09-14 07:14:50|3995.5|3995|3995.5|3994|3995.5|3995.5|3995.5|3993.5|150
1631603700000|2021-09-14 07:15:00|3995|3993.5|3994.5|3992.5|3995|3993.5|3994|3992.5|179
1631603710000|2021-09-14 07:15:10|3994||3994.5||3994.5||3994||0
1631603720000|2021-09-14 07:15:20|3994|3993|3994|3992.5|3994.5|3993.5|3994|3992.5|225
1631603730000|2021-09-14 07:15:30|3993.5|3993|3992|3990.5|3993.5|3993|3991.5|3990|41
1631603740000|2021-09-14 07:15:40|3992.5|3991.5|3993.5|3991.5|3994|3993|3992|3991|1026
1631603750000|2021-09-14 07:15:50|3993||3993||3993||3993||0
1631603760000|2021-09-14 07:16:00|3993.5|3992.5|3994|3993|3994|3993|3993.5|3992.5|319
1631603770000|2021-09-14 07:16:10|3995|3993.5|3995.5|3995|3996|3995|3995|3993.5|745
1631603780000|2021-09-14 07:16:20|3996|3995.5|3997|3996|3997|3996|3996|3995.5|490
1631603790000|2021-09-14 07:16:30||3996.5||3996||3996.5||3996|150
1631603800000|2021-09-14 07:16:40|3997.5|3996.5|3997.5|3996|3997.5|3997|3997|3996|538
1631603810000|2021-09-14 07:16:50|3997||3997||3997||3997||1624
1631603820000|2021-09-14 07:17:00|3997.5|3996.5|3998.5|3997.5|3998.5|3997.5|3997|3996|1545
1631603830000|2021-09-14 07:17:10|3998|3997|3997.5|3996.5|3998|3997|3997.5|3996.5|297
1631603840000|2021-09-14 07:17:20|3997|3997|3998.5|3997|3998.5|3997|3997|3997|153
1631603850000|2021-09-14 07:17:30|3999|3997.5|4000|3999|4000|3999|3998.5|3997.5|1944
1631603870000|2021-09-14 07:17:50|4000.5|3999.5|4000.5|3999.5|4000.5|4000|4000|3999|1054
1631603880000|2021-09-14 07:18:00|4001|4000|4001|4000|4001|4000.5|4001|4000|965
1631603890000|2021-09-14 07:18:10|4002|4000.5|4001.5|4000.5|4002|4001|4001.5|4000.5|113
1631603900000|2021-09-14 07:18:20|4002|4001|4002.5|4001.5|4002.5|4001.5|4002|4001|705
1631603910000|2021-09-14 07:18:30||4002||4001.5||4002||4001.5|73
1631603920000|2021-09-14 07:18:40|4002|4001|4001.5|4000.5|4002.5|4001|4001.5|4000.5|2328
1631603930000|2021-09-14 07:18:50|4002|4001|4002|4001|4002|4001|4001.5|4001|150
1631603940000|2021-09-14 07:19:00||4000.5||4000.5||4001||4000.5|604
1631603950000|2021-09-14 07:19:10||4001||4001||4001||4000.5|0
1631603960000|2021-09-14 07:19:20|4002.5|4001.5|4003.5|4002.5|4003.5|4003|4002.5|4001.5|1333
1631603970000|2021-09-14 07:19:30|4003|4001.5|4002.5|4001.5|4003|4002.5|4001.5|4000.5|4135
1631603980000|2021-09-14 07:19:40|4003|4002|4003.5|4002|4003.5|4002.5|4002.5|4002|120
1631603990000|2021-09-14 07:19:50|4003|4002.5|4003.5|4002.5|4003.5|4002.5|4003|4002.5|0
1631604000000|2021-09-14 07:20:00|4004|4003|4003.5|4002.5|4004.5|4003.5|4003|4002|5145
1631604010000|2021-09-14 07:20:10||4003||4002.5||4003||4002.5|602
1631604020000|2021-09-14 07:20:20|4003|4003|4003.5|4003|4003.5|4003|4003|4002.5|1169
1631604030000|2021-09-14 07:20:30|4004|4003.5|4005|4004|4005.5|4004.5|4004|4003.5|2312
1631604040000|2021-09-14 07:20:40|4004.5|4003.5|4004|4002.5|4004.5|4004|4003.5|4002.5|4951
1631604050000|2021-09-14 07:20:50|4003.5|4002|4003|4002|4003.5|4002.5|4002.5|4002|916
1631604060000|2021-09-14 07:21:00|4002|4001.5|4002|4001|4002.5|4001.5|4001.5|4000|2080
1631604070000|2021-09-14 07:21:10|4001.5|4000.5|4001|4000|4001.5|4000.5|4001|4000|1195
1631604080000|2021-09-14 07:21:20|4000.5|3999.5|4000.5|3999.5|4000.5|3999.5|3999.5|3999|2589
1631604090000|2021-09-14 07:21:30|4001||4000||4001||4000||0
1631604100000|2021-09-14 07:21:40|4001|4000|4001|3999.5|4001|4000|4001|3999.5|917
1631604110000|2021-09-14 07:21:50|4001.5|4000|4003|4002|4003|4002.5|4001.5|3999.5|8136
1631604120000|2021-09-14 07:22:00|4003.5|4002.5|4004.5|4003.5|4004.5|4003.5|4003.5|4002.5|1726
1631604140000|2021-09-14 07:22:20|4005|4004|4004.5|4004|4005|4004.5|4004.5|4003.5|6220
1631604150000|2021-09-14 07:22:30|4004|4003.5|4004.5|4003.5|4004.5|4004|4004|4003.5|340
1631604160000|2021-09-14 07:22:40||4004||4004||4004||4004|222
1631604180000|2021-09-14 07:23:00|4004|4003.5|4005|4004|4005.5|4005|4003|4002|12916
1631604190000|2021-09-14 07:23:10|4004.5|4003.5|4006.5|4005.5|4007|4006.5|4004.5|4003.5|6311
1631604200000|2021-09-14 07:23:20||4006||4005.5||4006||4005.5|661
1631604210000|2021-09-14 07:23:30|4006|4005|4005|4004|4006|4005|4004.5|4004|2782
1631604220000|2021-09-14 07:23:40|4004.5|4003.5|4004.5|4003.5|4004.5|4003.5|4003.5|4002.5|3666
1631604230000|2021-09-14 07:23:50|4003.5|4003|4004.5|4003|4004.5|4003.5|4003|4002.5|2206
1631604240000|2021-09-14 07:24:00|4004|4002.5|4004|4002.5|4004|4003.5|4003.5|4002.5|430
1631604250000|2021-09-14 07:24:10|4003.5|4002|4002.5|4001.5|4003.5|4002|4001.5|4000.5|1608
1631604270000|2021-09-14 07:24:30|4002|4000.5|4001.5|4001|4002|4001|4001.5|4000.5|58
1631604280000|2021-09-14 07:24:40|4001|4000.5|4000.5|3999|4001|4000.5|4000.5|3999|466
1631604290000|2021-09-14 07:24:50|4000|3998.5|3999.5|3998.5|4000|3999|3998.5|3997.5|1030
1631604300000|2021-09-14 07:25:00|3999|3998|3999|3998|3999|3998.5|3997.5|3996|6292
1631604310000|2021-09-14 07:25:10|3998.5|3997.5|3997.5|3996.5|3998.5|3997.5|3997.5|3996.5|1682
1631604320000|2021-09-14 07:25:20|3998|3997|4001|4000.5|4001|4000.5|3998|3996|6715
1631604330000|2021-09-14 07:25:30|4002|4001|4003.5|4002|4003.5|4002|4002|4001|426
1631604340000|2021-09-14 07:25:40|4004|4002.5|4004.5|4004|4006|4005|4004|4002|1493
1631604350000|2021-09-14 07:25:50|4004|4003.5|4004|4003|4004|4004|4004|4003|428
1631604360000|2021-09-14 07:26:00|4004.5|4003.5|4006.5|4004.5|4007|4005.5|4004|4003|6281
1631604370000|2021-09-14 07:26:10|4006|4004|4004.5|4003.5|4006|4004|4004.5|4003.5|1846
1631604380000|2021-09-14 07:26:20|4004|4004|4003.5|4002|4004|4004|4003.5|4002|1452
1631604390000|2021-09-14 07:26:30|4004|4002.5|4004|4002|4004.5|4003|4004|4002|300
1631604400000|2021-09-14 07:26:40|4003.5|4002.5|4002|4000.5|4003.5|4002.5|4001.5|4000|1938
1631604410000|2021-09-14 07:26:50|4001.5|4000|4001.5|4000.5|4001.5|4001|4001|3999.5|1113
1631604420000|2021-09-14 07:27:00|4002||4002||4002||4002||0
1631604430000|2021-09-14 07:27:10|4001.5|4000|4001|4000|4001.5|4000|4001|4000|447
1631604440000|2021-09-14 07:27:20|4001.5|4000.5|4001|4000|4001.5|4000.5|4001|4000|0
1631604450000|2021-09-14 07:27:30|4001.5|4000.5|4001.5|4000.5|4001.5|4001|4001|4000|524
1631604460000|2021-09-14 07:27:40|4002|4001.5|4002|4001.5|4003|4002|4002|4001.5|653
1631604470000|2021-09-14 07:27:50|4001.5|4000.5|4001|4000|4001.5|4000.5|4001|4000|149
1631604480000|2021-09-14 07:28:00|4000.5|3999|3999|3998|4001|3999|3999|3998|3389
1631604490000|2021-09-14 07:28:10|3998.5|3998.5|3999|3998|3999|3998.5|3998.5|3998|396
1631604500000|2021-09-14 07:28:20|3998.5|3997.5|3997.5|3997|3998.5|3997.5|3997.5|3996.5|308
1631604510000|2021-09-14 07:28:30|3998|3997.5|3998.5|3997.5|3999|3998|3998|3997.5|1421
1631604520000|2021-09-14 07:28:40|3999|3998|3996|3995.5|3999|3998|3996|3995.5|2833
1631604530000|2021-09-14 07:28:50|3995.5|3994.5|3995|3994|3995.5|3994.5|3995|3993.5|922
1631604540000|2021-09-14 07:29:00|3994.5|3993.5|3994.5|3993|3995|3994|3994|3993|566
1631604550000|2021-09-14 07:29:10|3994|3992.5|3993.5|3992|3994|3992.5|3993.5|3992|135
1631604560000|2021-09-14 07:29:20|3993|3991.5|3992.5|3992|3993|3992|3992|3991|1025
1631604570000|2021-09-14 07:29:30||3991.5||3992||3992||3991.5|45
1631604580000|2021-09-14 07:29:40|3993|3992.5|3993|3992|3993.5|3993|3993|3992|820
1631604590000|2021-09-14 07:29:50|3993.5|3991.5|3994.5|3994|3995|3994.5|3993.5|3991.5|5703
1631604600000|2021-09-14 07:30:00|3995|3994.5|3992.5|3991.5|3995.5|3995|3992|3991.5|11545
1631604610000|2021-09-14 07:30:10|3992|3991|3993|3992|3993|3992|3991|3990.5|3305
1631604620000|2021-09-14 07:30:20|3992.5|3991.5|3992.5|3990.5|3992.5|3991.5|3992.5|3990.5|95
1631604630000|2021-09-14 07:30:30|3991.5|3990|3990.5|3989.5|3991.5|3990|3990.5|3989.5|318
1631604650000|2021-09-14 07:30:50|3990|3990|3991.5|3990.5|3991.5|3990.5|3990|3989.5|1280
1631604660000|2021-09-14 07:31:00|3991|3990|3991|3990|3991|3990|3991|3990|1206
1631604670000|2021-09-14 07:31:10|3991.5|3990.5|3992|3991|3992|3991|3991.5|3990.5|1052
1631604680000|2021-09-14 07:31:20|3992.5|3991.5|3992|3991|3992.5|3991.5|3991|3990.5|1061
1631604690000|2021-09-14 07:31:30||3990.5||3990.5||3990.5||3990.5|0
1631604700000|2021-09-14 07:31:40||3991||3991.5||3991.5||3991|356
1631604710000|2021-09-14 07:31:50|3992.5|3992|3993|3992.5|3993|3992.5|3992.5|3992|920
1631604720000|2021-09-14 07:32:00||3992||3991.5||3992||3991.5|1677
1631604730000|2021-09-14 07:32:10|3993.5|3992|3994.5|3993.5|3994.5|3993.5|3993.5|3991.5|1065
1631604740000|2021-09-14 07:32:20|3995|3994|3996|3995|3996|3995|3994.5|3993.5|3661
1631604750000|2021-09-14 07:32:30|3996.5|3995.5|3996.5|3995.5|3996.5|3995.5|3996.5|3995.5|31
1631604760000|2021-09-14 07:32:40|3996|3995|3998|3996.5|3998|3997|3995.5|3994.5|5883
1631604770000|2021-09-14 07:32:50|3998.5|3997|3999|3998|3999|3998|3998.5|3996.5|1232
1631604780000|2021-09-14 07:33:00|3998.5|3997.5|3998|3997|3998.5|3998|3998|3996.5|1097
1631604790000|2021-09-14 07:33:10|3997.5|3996.5|3998|3997|3998|3997.5|3997.5|3996.5|1243
1631604800000|2021-09-14 07:33:20|3998.5|3997.5|3998|3996.5|3998.5|3997.5|3997.5|3996.5|827
1631604810000|2021-09-14 07:33:30|3998.5|3997.5|3998.5|3997.5|3998.5|3997.5|3998|3997.5|150
1631604820000|2021-09-14 07:33:40|3998|3997|3999|3997.5|3999|3997.5|3998|3996.5|764
1631604830000|2021-09-14 07:33:50|3998.5|3997|4000|3999.5|4000|3999.5|3997.5|3997|1307
1631604840000|2021-09-14 07:34:00|3999.5|3999|4000|3998.5|4000|3999|3999|3998|1221
1631604850000|2021-09-14 07:34:10|4000.5|3999|4002|4000.5|4002.5|4001|4000|3999|657
1631604860000|2021-09-14 07:34:20|4002.5|4000|4002.5|4001.5|4002.5|4001.5|4002|4000|266
1631604870000|2021-09-14 07:34:30|4002|4001|4002|4000.5|4002.5|4001.5|4002|4000.5|0
1631604880000|2021-09-14 07:34:40|4002.5|4001|4002|4000.5|4002.5|4001.5|4002|4000.5|47
1631604890000|2021-09-14 07:34:50|4002.5|4001|4002|4000.5|4002.5|4001.5|4002|4000.5|0
1631604900000|2021-09-14 07:35:00|4001.5|4001.5|4002|4000.5|4002|4001.5|4001|4000.5|1073
1631604910000|2021-09-14 07:35:10|4001.5|4001|4003|4002.5|4004|4002.5|4001.5|4000.5|4489
1631604920000|2021-09-14 07:35:20|4003.5|4002|4004|4003.5|4004.5|4003.5|4003.5|4002|2468
1631604930000|2021-09-14 07:35:30|4004.5|4004|4005.5|4004.5|4005.5|4004.5|4004.5|4004|4344
1631604940000|2021-09-14 07:35:40|4006|4005|4006|4005|4006|4005|4005.5|4005|326
1631604950000|2021-09-14 07:35:50|4006.5|4005.5|4007|4006|4007|4006|4006.5|4005.5|2925
1631604960000|2021-09-14 07:36:00|4006.5|4005.5|4006.5|4005.5|4006.5|4005.5|4005.5|4005|2813
1631604970000|2021-09-14 07:36:10|4006|4005|4008.5|4007|4008.5|4008|4006|4005|2128
1631604980000|2021-09-14 07:36:20||4007.5||4007||4007.5||4007|319
1631604990000|2021-09-14 07:36:30||4007.5||4007.5||4007.5||4007|0
1631605000000|2021-09-14 07:36:40|4008|4007|4008.5|4007|4008.5|4007.5|4008|4007|512
1631605010000|2021-09-14 07:36:50||4007.5||4007||4007.5||4007|0
1631605020000|2021-09-14 07:37:00|4008|4006.5|4009|4008|4009|4008|4007|4006|9756
1631605030000|2021-09-14 07:37:10|4009.5|4008.5|4010|4009|4010.5|4009.5|4009.5|4008|1046
1631605040000|2021-09-14 07:37:20|4009.5|4008.5|4010.5|4009|4010.5|4009|4009.5|4008.5|920
1631605050000|2021-09-14 07:37:30|4010|4008.5|4009.5|4009|4010.5|4009|4009.5|4008.5|0
1631605060000|2021-09-14 07:37:40|4010.5|4008.5|4012.5|4011.5|4013.5|4012.5|4010.5|4008.5|1294
1631605070000|2021-09-14 07:37:50|4013|4012|4015|4013|4016|4014.5|4013|4011.5|2976
1631605080000|2021-09-14 07:38:00|4014.5|4012.5|4019.5|4018|4020.5|4019|4014|4012.5|39691
1631605090000|2021-09-14 07:38:10|4019|4018.5|4018|4017.5|4019.5|4019|4018|4017|4397
1631605100000|2021-09-14 07:38:20|4017.5|4017|4016|4015|4018|4017.5|4015.5|4015|3820
1631605110000|2021-09-14 07:38:30||4015.5||4015.5||4015.5||4015.5|59
1631605120000|2021-09-14 07:38:40|||||||||168
1631605130000|2021-09-14 07:38:50|4015.5|4014.5|4015|4014|4016|4015|4015|4014|2088
1631605140000|2021-09-14 07:39:00|4014.5|4013.5|4014.5|4014|4014.5|4014|4014|4013|2388
1631605150000|2021-09-14 07:39:10|4014|4013.5|4015|4014|4015|4014|4014|4013|1656
1631605160000|2021-09-14 07:39:20|||||||||19
1631605170000|2021-09-14 07:39:30|4015.5|4014.5|4018|4016.5|4018|4016.5|4015.5|4014.5|2472
1631605180000|2021-09-14 07:39:40|4018.5|4017|4021.5|4020|4021.5|4020|4018.5|4017|1315
1631605190000|2021-09-14 07:39:50|4021|4019.5|4020.5|4019.5|4021|4019.5|4020.5|4019.5|323
1631605200000|2021-09-14 07:40:00|4021|4019|4024.5|4023|4024.5|4023|4019.5|4018.5|10966
1631605210000|2021-09-14 07:40:10|4024||4024||4024||4024||299
1631605220000|2021-09-14 07:40:20|4024.5|4023.5|4024.5|4023.5|4024.5|4023.5|4024.5|4023|698
1631605230000|2021-09-14 07:40:30|4026.5|4024|4025.5|4024.5|4026.5|4025|4025|4024|1288
1631605240000|2021-09-14 07:40:40|4026.5|4025|4025.5|4024.5|4026.5|4025|4025.5|4024.5|1251
1631605250000|2021-09-14 07:40:50|4026|4024|4025.5|4024.5|4026|4025|4025.5|4024|1039
1631605260000|2021-09-14 07:41:00|4025|4024|4021|4019|4025|4024|4021|4019|6266
1631605270000|2021-09-14 07:41:10|4020.5|4018.5|4019|4018|4020.5|4019|4019|4016.5|2409
1631605280000|2021-09-14 07:41:20|4018.5|4017.5|4018|4016|4018.5|4017.5|4018|4015.5|391
1631605290000|2021-09-14 07:41:30|4017.5|4015.5|4016|4015|4017.5|4015.5|4016|4014|593
1631605300000|2021-09-14 07:41:40|4016.5|4014.5|4021|4019|4021|4019.5|4016.5|4014.5|2264
1631605310000|2021-09-14 07:41:50||4019.5||4020.5||4020.5||4019|52
1631605320000|2021-09-14 07:42:00|4021.5|4021|4023|4022|4023.5|4022|4021.5|4021|1318
1631605330000|2021-09-14 07:42:10|4022.5|4021|4023|4021.5|4023|4022.5|4022.5|4021|1550
1631605340000|2021-09-14 07:42:20|4022.5|4021|4024|4022.5|4024|4023.5|4022|4020.5|4660
1631605350000|2021-09-14 07:42:30|4023.5|4022|4022|4021|4024|4022|4021.5|4021|2904
1631605360000|2021-09-14 07:42:40|4021.5||4022||4022||4021.5||1246
1631605370000|2021-09-14 07:42:50|4021.5|4020|4021|4019.5|4021.5|4020|4021|4019.5|538
1631605380000|2021-09-14 07:43:00|4020.5|4018.5|4017|4016|4020.5|4018.5|4016.5|4015|2690
1631605390000|2021-09-14 07:43:10|||||||||132
1631605400000|2021-09-14 07:43:20|4018|4016.5|4018|4017|4018|4017|4018|4016.5|139
1631605410000|2021-09-14 07:43:30|4017.5|4016.5|4017.5|4015|4018|4016.5|4017.5|4015|204
1631605420000|2021-09-14 07:43:40|4017|4014.5|4015.5|4014|4017|4015|4015.5|4014|0
1631605440000|2021-09-14 07:44:00|||||||||100
1631605450000|2021-09-14 07:44:10|4015|4013.5|4015|4014|4015.5|4014|4014|4013.5|270
1631605460000|2021-09-14 07:44:20|4015.5|4014.5|4016.5|4015.5|4017.5|4015.5|4015.5|4014.5|1270
1631605480000|2021-09-14 07:44:40|||||||||3
1631605490000|2021-09-14 07:44:50|||||||||3
1631605500000|2021-09-14 07:45:00|4015.5|4015|4018|4017|4019|4017.5|4015|4013.5|4471
1631605510000|2021-09-14 07:45:10|4017.5|4016.5|4018|4016|4018|4016.5|4017|4015.5|442
1631605520000|2021-09-14 07:45:20|4017.5|4016.5|4017.5|4017|4017.5|4017|4017|4016.5|2
1631605530000|2021-09-14 07:45:30|4018|4017.5|4020|4018.5|4021.5|4019.5|4018|4017.5|1750
1631605540000|2021-09-14 07:45:40|4019.5|4018|4019|4018|4020|4019|4019|4018|606
1631605550000|2021-09-14 07:45:50|4018.5|4017.5|4018.5|4017|4019|4018|4017|4015.5|1181
1631605560000|2021-09-14 07:46:00|4019|4016.5|4020|4018|4020|4018.5|4019|4016.5|960
1631605570000|2021-09-14 07:46:10|4019.5|4017.5|4018|4016.5|4019.5|4017.5|4018|4016|205
1631605580000|2021-09-14 07:46:20|4017.5|4016|4017|4015.5|4017.5|4016|4017|4015.5|0
1631605590000|2021-09-14 07:46:30|4016.5|4015|4015|4014|4016.5|4015|4014|4012.5|579
1631605600000|2021-09-14 07:46:40|4014.5|4013.5|4015|4013.5|4015|4014|4014.5|4013|231
1631605610000|2021-09-14 07:46:50|4014.5|4014|4014.5|4013|4015|4014|4014|4013|458
1631605630000|2021-09-14 07:47:10|4014|4012.5|4015.5|4014.5|4016.5|4015|4013.5|4012.5|3083
1631605640000|2021-09-14 07:47:20|4015|4014|4015|4013.5|4015.5|4014|4014|4012.5|1267
1631605650000|2021-09-14 07:47:30|4015.5|4014|4016|4015|4016.5|4015|4015.5|4013.5|984
1631605660000|2021-09-14 07:47:40|4016.5|4015.5|4018|4016.5|4018|4016.5|4016.5|4015.5|306
1631605670000|2021-09-14 07:47:50|4018.5|4017|4019.5|4018|4020|4019|4018.5|4017|1857
1631605680000|2021-09-14 07:48:00|4019|4017.5|4018.5|4017|4019.5|4018.5|4017.5|4016.5|2165
1631605690000|2021-09-14 07:48:10|4019|4017.5|4018.5|4017|4019|4018|4018.5|4017|711
1631605700000|2021-09-14 07:48:20|4018||4018||4018.5||4017.5||375
1631605710000|2021-09-14 07:48:30|4017.5|4016.5|4018|4016.5|4018|4016.5|4017.5|4016.5|783
1631605720000|2021-09-14 07:48:40||4017||4017||4017||4017|250
1631605730000|2021-09-14 07:48:50|4017.5|4016.5|4016.5|4015.5|4017.5|4016.5|4016.5|4015.5|935
1631605740000|2021-09-14 07:49:00|4016|4015|4015.5|4014.5|4016.5|4015|4015|4013.5|1387
1631605750000|2021-09-14 07:49:10|4016|4015|4017.5|4016|4017.5|4016|4016|4015|2240
1631605760000|2021-09-14 07:49:20|4018|4016.5|4017|4016|4018|4017.5|4016.5|4015.5|748
1631605770000|2021-09-14 07:49:30|4017.5|4016.5|4018.5|4017.5|4018.5|4018|4017.5|4016.5|97
1631605780000|2021-09-14 07:49:40|4018|4018|4018.5|4017.5|4018.5|4018|4017.5|4016|322
1631605790000|2021-09-14 07:49:50|4018|4016.5|4018|4016.5|4018|4016.5|4018|4016.5|506
1631605800000|2021-09-14 07:50:00|4017.5|4016|4018|4017|4018|4017|4017.5|4016|1540
1631605810000|2021-09-14 07:50:10|4017.5|4016.5|4017.5|4016|4017.5|4016.5|4017.5|4016|410
1631605820000|2021-09-14 07:50:20||4016.5||4016.5||4016.5||4016.5|63
1631605830000|2021-09-14 07:50:30|4018|4017|4018|4017|4018|4017.5|4018|4016.5|913
1631605840000|2021-09-14 07:50:40|4018.5|4017.5|4018|4017.5|4018.5|4018|4018|4016.5|1308
1631605850000|2021-09-14 07:50:50|4017.5|4017|4018|4017|4018|4017|4017.5|4017|96
1631605860000|2021-09-14 07:51:00|4017.5|4017.5|4016|4014.5|4018|4017.5|4016|4014.5|1723
1631605870000|2021-09-14 07:51:10|4016.5|4015|4017|4016.5|4017|4016.5|4016.5|4015|692
1631605880000|2021-09-14 07:51:20|4017.5||4018||4018||4017.5||199
1631605890000|2021-09-14 07:51:30||4017||4017||4017||4017|0
1631605900000|2021-09-14 07:51:40|4018.5|4017.5|4018.5|4017.5|4018.5|4017.5|4018.5|4017|231
1631605910000|2021-09-14 07:51:50|4019|4018|4018.5|4017.5|4019|4018|4018.5|4017.5|1709
1631605920000|2021-09-14 07:52:00|4018|4018|4018.5|4017.5|4018.5|4018|4018|4017.5|138
1631605930000|2021-09-14 07:52:10|4018|4017|4018.5|4017|4018.5|4017|4018|4017|861
1631605940000|2021-09-14 07:52:20|4019|4017.5|4020|4019|4020|4019.5|4019|4017.5|2139
1631605950000|2021-09-14 07:52:30|4019.5|4019.5|4020|4019|4020|4019.5|4019.5|4019|312
1631605960000|2021-09-14 07:52:40|4020.5|4019.5|4023.5|4022|4023.5|4022|4020.5|4019.5|3521
1631605970000|2021-09-14 07:52:50|4023|4021.5|4022.5|4021.5|4023.5|4021.5|4022.5|4021.5|109
1631605980000|2021-09-14 07:53:00|4022|4021|4020.5|4019|4022|4021|4019.5|4019|2663
1631605990000|2021-09-14 07:53:10|4020||4020.5||4020.5||4020||0
1631606010000|2021-09-14 07:53:30|4020|4018|4019|4018|4020.5|4018.5|4019|4018|160
1631606020000|2021-09-14 07:53:40|4019.5|4018.5|4021|4020|4021|4020|4019|4018.5|1195
1631606030000|2021-09-14 07:53:50|4021.5||4021.5||4021.5||4021.5||0
1631606040000|2021-09-14 07:54:00|4021|4019.5|4021.5|4020|4022|4021.5|4020.5|4019.5|5607
1631606050000|2021-09-14 07:54:10|4022||4022||4022||4022||0
1631606060000|2021-09-14 07:54:20|4021.5||4021.5||4021.5||4021.5||493
1631606070000|2021-09-14 07:54:30|4022|4020.5|4021.5|4021|4022|4021|4021.5|4020.5|426
1631606080000|2021-09-14 07:54:40|4021|4020|4021|4020|4021|4020|4021|4020|16
1631606090000|2021-09-14 07:54:50|4021.5|4020.5|4021.5|4021|4021.5|4021|4021.5|4020.5|238
1631606100000|2021-09-14 07:55:00|4022|4020.5|4022|4021|4022|4021|4021|4020|1577
1631606110000|2021-09-14 07:55:10|4021.5|4020.5|4021.5|4020.5|4022|4021.5|4021.5|4020.5|612
1631606130000|2021-09-14 07:55:30|4022|4021|4023|4021.5|4023.5|4022.5|4022|4021|925
1631606140000|2021-09-14 07:55:40|4022.5|4022|4024|4023|4024.5|4023|4022.5|4022|2525
1631606150000|2021-09-14 07:55:50|4024.5|4023.5|4024.5|4023.5|4024.5|4023.5|4024|4023.5|303
1631606160000|2021-09-14 07:56:00|4025|4024|4025.5|4024.5|4026|4025.5|4025|4024|3165
1631606170000|2021-09-14 07:56:10|4025|4024|4025.5|4024|4025.5|4024|4024.5|4023|964
1631606180000|2021-09-14 07:56:20|4025||4025||4025||4025||0
1631606190000|2021-09-14 07:56:30|4024.5|4023.5|4024|4023.5|4025.5|4023.5|4024|4023.5|1585
1631606200000|2021-09-14 07:56:40|4024.5|4024|4024|4023|4025|4024|4023|4022.5|2050
1631606220000|2021-09-14 07:57:00|4024.5|4023.5|4025.5|4024.5|4025.5|4025|4024.5|4023.5|1396
1631606230000|2021-09-14 07:57:10|4025|4025|4025.5|4024.5|4026|4025|4025|4024.5|601
1631606240000|2021-09-14 07:57:20|4025|4024|4024|4023|4025|4024|4023.5|4023|1488
1631606270000|2021-09-14 07:57:50|4023.5|4022|4024|4022.5|4024|4023.5|4023|4022|1113
1631606280000|2021-09-14 07:58:00|4024.5|4023|4025.5|4024|4025.5|4024.5|4024.5|4023|491
1631606290000|2021-09-14 07:58:10|4025||4025.5||4025.5||4025||0
1631606300000|2021-09-14 07:58:20|4025|4023|4024|4023|4025.5|4023|4024|4023|91
1631606310000|2021-09-14 07:58:30|4023.5|4022.5|4022.5|4021.5|4023.5|4022.5|4022.5|4021.5|158
1631606330000|2021-09-14 07:58:50||4022||4021.5||4022||4021.5|94
1631606340000|2021-09-14 07:59:00|4023.5|4022|4023.5|4022|4023.5|4022.5|4022.5|4022|369
1631606350000|2021-09-14 07:59:10|4023|4022.5|4024.5|4023|4024.5|4023|4023|4022.5|488
1631606360000|2021-09-14 07:59:20|4024|4022.5|4023.5|4022|4024|4022.5|4022.5|4022|670
1631606370000|2021-09-14 07:59:30|4023|4022.5|4023|4022|4023|4022.5|4023|4022|280
1631606380000|2021-09-14 07:59:40|4022.5|4022.5|4024|4022.5|4024.5|4022.5|4022.5|4022|2181
1631606390000|2021-09-14 07:59:50|4025|4023|4025.5|4024.5|4026|4025.5|4025|4023|1711
1631606400000|2021-09-14 08:00:00|4025|4024|4023.5|4022.5|4025.5|4024|4022.5|4022|5474
1631606410000|2021-09-14 08:00:10|4024|4023|4025|4024|4025|4024|4024|4022.5|458
1631606420000|2021-09-14 08:00:20|4025.5|4024.5|4027|4026|4027|4026|4025.5|4024|1076
1631606430000|2021-09-14 08:00:30|4026.5|4025.5|4026.5|4025.5|4027.5|4027|4026|4025.5|1132
1631606440000|2021-09-14 08:00:40|4026|4026|4026.5|4025.5|4026.5|4026|4026|4025.5|0
1631606450000|2021-09-14 08:00:50|4026|4025|4026|4025|4026.5|4025.5|4026|4025|761
1631606460000|2021-09-14 08:01:00|4025.5||4026||4026||4025.5||38
1631606470000|2021-09-14 08:01:10|4025.5|4024.5|4025|4024.5|4025.5|4024.5|4024.5|4023.5|1261
1631606480000|2021-09-14 08:01:20|4025.5|4025|4026.5|4025|4026.5|4025.5|4025.5|4025|577
1631606490000|2021-09-14 08:01:30|4026|4025.5|4026.5|4025|4027|4026|4026|4025|260
1631606500000|2021-09-14 08:01:40|4026|4025.5|4027.5|4026|4027.5|4027|4026|4025.5|204
1631606510000|2021-09-14 08:01:50|4028|4026.5|4028|4027|4028|4027.5|4028|4026.5|1157
1631606520000|2021-09-14 08:02:00|4027.5|4026.5|4026|4025|4027.5|4026.5|4025.5|4025|908
1631606530000|2021-09-14 08:02:10|4026.5|4025.5|4026.5|4025.5|4027|4026|4025.5|4025|2401
1631606540000|2021-09-14 08:02:20|4026|4026|4027|4026|4028.5|4027.5|4026|4026|915
1631606550000|2021-09-14 08:02:30|4026.5|4026.5|4026.5|4025.5|4026.5|4026.5|4026|4025.5|71
1631606560000|2021-09-14 08:02:40|4027|4026|4027|4026|4027|4026|4027|4025.5|13
1631606570000|2021-09-14 08:02:50|4027.5|4026.5|4027.5|4026.5|4027.5|4027|4027.5|4026|294
1631606580000|2021-09-14 08:03:00|4027|4025.5|4027|4025.5|4027|4026|4026.5|4025.5|163
1631606590000|2021-09-14 08:03:10|4026.5|4026|4027|4026|4027|4026|4026.5|4025.5|118
1631606600000|2021-09-14 08:03:20|4027.5|4026.5|4027|4026|4028.5|4027|4027|4026|680
1631606610000|2021-09-14 08:03:30|4026.5|4025.5|4026.5|4025.5|4026.5|4025.5|4026|4025.5|513
1631606620000|2021-09-14 08:03:40|4026|4025|4024.5|4023.5|4026.5|4025.5|4024|4023|1719
1631606630000|2021-09-14 08:03:50|4024|4024|4027|4025.5|4027.5|4025.5|4023.5|4023|1603
1631606640000|2021-09-14 08:04:00|4027.5|4026|4028.5|4027.5|4029|4028|4027.5|4026|339
1631606650000|2021-09-14 08:04:10|4029|4028|4028|4027.5|4029|4028|4028|4027.5|323
1631606660000|2021-09-14 08:04:20|4029|4028|4029|4027.5|4029|4028|4028.5|4027.5|762
1631606670000|2021-09-14 08:04:30|4028.5|4027|4027.5|4027|4028.5|4027|4027.5|4027|408
1631606680000|2021-09-14 08:04:40|4027|4026.5|4028.5|4028|4029|4028|4027|4026.5|1012
1631606690000|2021-09-14 08:04:50|4028|4027.5|4028|4027|4029|4028|4028|4027|434
1631606700000|2021-09-14 08:05:00|4028.5|4027.5|4029|4028.5|4030|4029|4028.5|4027.5|1275
1631606710000|2021-09-14 08:05:10|4029.5|4028|4029|4028|4029.5|4028.5|4028|4027|1124
1631606720000|2021-09-14 08:05:20|4030|4028.5|4028|4027|4030|4029|4028|4027|273
1631606730000|2021-09-14 08:05:30|4027.5|4027.5|4027.5|4026.5|4028|4027.5|4027|4026.5|298
1631606740000|2021-09-14 08:05:40|4028|4027|4027.5|4026.5|4028|4027|4027.5|4026.5|117
1631606750000|2021-09-14 08:05:50|4027|4026|4026.5|4025.5|4027|4026|4026.5|4025.5|280
1631606760000|2021-09-14 08:06:00|4027|4026|4027.5|4026.5|4027.5|4026.5|4027|4025.5|531
1631606770000|2021-09-14 08:06:10|4028|4027|4027|4026.5|4028|4027|4027|4026|2098
1631606780000|2021-09-14 08:06:20|4028|4027|4030|4028.5|4030|4029|4027.5|4027|1872
1631606790000|2021-09-14 08:06:30|4029.5|4029|4030.5|4030|4031|4030.5|4029|4029|1322
1631606800000|2021-09-14 08:06:40|4031|4030.5|4031|4030|4031|4030.5|4031|4030|35
1631606810000|2021-09-14 08:06:50|4030.5|4030.5|4031.5|4031|4031.5|4031|4030|4029|906
1631606820000|2021-09-14 08:07:00|4032|4030|4031.5|4030|4032|4031|4030.5|4030|254733
1631606830000|2021-09-14 08:07:10|4031|4029.5|4031|4029|4031|4030|4030.5|4029|2216
1631606840000|2021-09-14 08:07:20|4030.5|4029.5|4031|4030|4031|4030|4030|4029.5|205
1631606850000|2021-09-14 08:07:30|4030.5|4029.5|4031|4029.5|4031|4030|4030|4029.5|267
1631606860000|2021-09-14 08:07:40|4031.5|4030|4031.5|4030.5|4032.5|4031.5|4031.5|4030|599
1631606870000|2021-09-14 08:07:50|4031|4030|4030.5|4029.5|4031.5|4030|4030.5|4029.5|326
1631606880000|2021-09-14 08:08:00|4031|4030|4031|4029.5|4031|4030|4030.5|4029.5|102
1631606890000|2021-09-14 08:08:10|4031.5|4030|4031.5|4031|4031.5|4031|4031.5|4030|22
1631606900000|2021-09-14 08:08:20|4032|4031.5|4033.5|4032.5|4034|4032.5|4032|4031|760
1631606910000|2021-09-14 08:08:30|4034|4032|4034|4033|4034|4033.5|4033|4032|195
1631606920000|2021-09-14 08:08:40|4034.5|4033.5|4034|4033|4034.5|4033.5|4034|4033|46
1631606930000|2021-09-14 08:08:50|4034.5|4033.5|4034.5|4033.5|4034.5|4033.5|4034.5|4033.5|205
1631606940000|2021-09-14 08:09:00|4035|4033|4034.5|4034|4035|4034.5|4034.5|4033|30
1631606950000|2021-09-14 08:09:10|4035|4034.5|4035.5|4034.5|4036|4035|4035|4034.5|472
1631606960000|2021-09-14 08:09:20|4035|4034|4035|4034|4035.5|4034.5|4035|4034|0
1631606970000|2021-09-14 08:09:30|4035.5|4034.5|4036|4034|4036|4035|4035.5|4034|523
1631606980000|2021-09-14 08:09:40|4035.5||4034.5||4035.5||4034.5||0
1631606990000|2021-09-14 08:09:50|4035||4034.5||4035||4034.5||1693
1631607000000|2021-09-14 08:10:00|4034|4033.5|4034.5|4034|4035|4034|4033.5|4032.5|1412
1631607010000|2021-09-14 08:10:10|4035.5|4034.5|4036|4034.5|4036|4034.5|4035.5|4034.5|1
1631607030000|2021-09-14 08:10:30|4035.5|4034|4035.5|4034.5|4035.5|4034.5|4034.5|4034|753
1631607040000|2021-09-14 08:10:40|4036|4034|4034.5|4034|4036|4034.5|4034.5|4034|930
1631607050000|2021-09-14 08:10:50|4034|4033.5|4034.5|4033.5|4034.5|4033.5|4034|4033.5|202
1631607060000|2021-09-14 08:11:00|4034|4033|4033.5|4032.5|4034.5|4033|4033.5|4032.5|124
1631607070000|2021-09-14 08:11:10|4033|4032|4033|4032.5|4033|4032.5|4033|4032|0
1631607080000|2021-09-14 08:11:20|4033.5||4033.5||4034||4033.5||87
1631607090000|2021-09-14 08:11:30|4034||4033.5||4034||4033.5||0
1631607100000|2021-09-14 08:11:40|4033|4032|4033|4032|4033.5|4032|4032.5|4032|609
1631607110000|2021-09-14 08:11:50|4033.5|4032.5|4034|4033|4034.5|4033|4033.5|4032.5|21
1631607120000|2021-09-14 08:12:00|4033.5|4032.5|4033.5|4032|4033.5|4032.5|4033.5|4032|871
1631607130000|2021-09-14 08:12:10|4033|4032.5|4033|4032|4033.5|4032.5|4032.5|4032|568
1631607140000|2021-09-14 08:12:20|4032.5||4033||4033||4032.5||0
1631607150000|2021-09-14 08:12:30|4032.5||4033||4033||4032.5||192136
1631607160000|2021-09-14 08:12:40|4032.5|4031.5|4033|4032|4033.5|4033|4032|4031.5|1446
1631607170000|2021-09-14 08:12:50|4032.5|4031.5|4032.5|4031.5|4032.5|4032|4032.5|4031.5|258
1631607180000|2021-09-14 08:13:00|4033|4032|4033.5|4032.5|4033.5|4033|4033|4032|439
1631607200000|2021-09-14 08:13:20|4033||4033||4033||4033||0
1631607210000|2021-09-14 08:13:30|4032.5|4032|4032.5|4032|4032.5|4032.5|4032.5|4032|349
1631607220000|2021-09-14 08:13:40|4033|4032.5|4033|4032.5|4033.5|4032.5|4032.5|4032.5|512
1631607230000|2021-09-14 08:13:50|4032.5|4032|4032|4031.5|4032.5|4032|4032|4031.5|836
1631607240000|2021-09-14 08:14:00|4032.5|4032|4032.5|4031.5|4033|4032|4032.5|4031.5|605
1631607250000|2021-09-14 08:14:10|4033|4032|4033|4032|4033|4032|4032.5|4031.5|1
1631607260000|2021-09-14 08:14:20|4032.5|4032.5|4033|4031.5|4033|4032.5|4032.5|4031.5|334
1631607270000|2021-09-14 08:14:30|4032.5|4031|4031.5|4031|4032.5|4031|4031.5|4031|568
1631607280000|2021-09-14 08:14:40|4031|4030.5|4031|4030|4031|4030.5|4031|4030|476
1631607290000|2021-09-14 08:14:50|4031.5|4030.5|4033.5|4032|4033.5|4032|4031.5|4030.5|155
1631607300000|2021-09-14 08:15:00|4033||4033||4033||4033||0
1631607310000|2021-09-14 08:15:10|4032.5|4031.5|4030.5|4030|4032.5|4031.5|4030.5|4030|508
1631607320000|2021-09-14 08:15:20|4030|4029.5|4029.5|4028|4030|4029.5|4029|4028|1336
1631607330000|2021-09-14 08:15:30|4030|4028.5|4030.5|4030|4030.5|4030|4030|4028.5|483
1631607340000|2021-09-14 08:15:40|4031|4030.5|4032|4031|4032|4031|4030.5|4030|562
1631607350000|2021-09-14 08:15:50|4031.5|4030.5|4031.5|4030|4031.5|4031|4031|4030|0
1631607360000|2021-09-14 08:16:00|4031|4030.5|4031|4030|4031|4030.5|4031|4030|1
1631607370000|2021-09-14 08:16:10|4030.5|4029.5|4029.5|4028.5|4030.5|4030|4029.5|4028.5|215
1631607380000|2021-09-14 08:16:20|4029|4028|4029.5|4028.5|4030|4028.5|4029|4028|0
1631607390000|2021-09-14 08:16:30|4030|4029|4030.5|4029|4030.5|4029.5|4029.5|4028.5|1640
1631607400000|2021-09-14 08:16:40|4030|4029.5|4030.5|4029.5|4030.5|4029.5|4030|4029.5|0
1631607410000|2021-09-14 08:16:50|4031.5|4030|4031.5|4030|4033|4031.5|4031|4030|1020
1631607420000|2021-09-14 08:17:00|4031|4029.5|4030.5|4029|4031|4030|4030|4029|1115
1631607430000|2021-09-14 08:17:10|4030||4030||4030||4030||0
1631607440000|2021-09-14 08:17:20|4030.5|4029.5|4031|4030.5|4031|4030.5|4030.5|4029.5|3
1631607450000|2021-09-14 08:17:30|4032|4031|4032.5|4031.5|4032.5|4031.5|4032|4031|220
1631607460000|2021-09-14 08:17:40|4032|4031|4031.5|4030.5|4032|4031|4031.5|4030.5|78
1631607480000|2021-09-14 08:18:00||4031||4030.5||4031||4030.5|59
1631607490000|2021-09-14 08:18:10|4031|4030|4031.5|4030|4031.5|4030.5|4030.5|4029.5|1067
1631607500000|2021-09-14 08:18:20|4031|4029.5|4030.5|4029|4031.5|4030|4030.5|4029|21
1631607510000|2021-09-14 08:18:30|4031|4029.5|4031|4030|4031|4030|4031|4029.5|161
1631607520000|2021-09-14 08:18:40|4030.5|4029.5|4030.5|4029|4030.5|4029.5|4030|4029|0
1631607530000|2021-09-14 08:18:50|4030|4029.5|4030.5|4029.5|4030.5|4029.5|4030|4029|0
1631607540000|2021-09-14 08:19:00|4031|4030|4031|4030|4031.5|4030.5|4031|4030|340
1631607550000|2021-09-14 08:19:10|4031.5|4030.5|4031.5|4030.5|4031.5|4030.5|4031.5|4030.5|236
1631607580000|2021-09-14 08:19:40|||||||||1000
1631607590000|2021-09-14 08:19:50|4031|4029.5|4031|4029.5|4031|4029.5|4031|4029.5|531
1631607600000|2021-09-14 08:20:00|4030.5||4031||4031||4030.5||0
1631607610000|2021-09-14 08:20:10|4030.5|4029|4030|4029|4031|4029|4029.5|4029|2
1631607630000|2021-09-14 08:20:30|4029.5|4028.5|4029.5|4028.5|4029.5|4028.5|4029.5|4028.5|164
1631607640000|2021-09-14 08:20:40|4030||4029.5||4030||4029.5||799
1631607650000|2021-09-14 08:20:50|4030|4029|4031|4029.5|4031|4030|4029.5|4029|294
1631607660000|2021-09-14 08:21:00||4030||4030||4030||4030|265
1631607680000|2021-09-14 08:21:20|4030.5|4029.5|4030|4029.5|4030.5|4029.5|4030|4029.5|520
1631607690000|2021-09-14 08:21:30|4030.5|4030|4030.5|4029.5|4030.5|4030|4030.5|4029.5|53
1631607700000|2021-09-14 08:21:40|4031|4030|4030.5|4029.5|4031.5|4031|4030|4029.5|1566
1631607720000|2021-09-14 08:22:00|4030|4029|4029.5|4028.5|4030|4029|4029.5|4028.5|538
1631607730000|2021-09-14 08:22:10|4030|4029|4030.5|4029.5|4031|4030.5|4030|4029|321
1631607740000|2021-09-14 08:22:20||4030||4029.5||4030||4029.5|0
1631607750000|2021-09-14 08:22:30||4030||4029.5||4030||4029.5|0
1631607770000|2021-09-14 08:22:50||4030||4030||4030||4030|125
1631607780000|2021-09-14 08:23:00|4031|4030.5|4031.5|4030.5|4031.5|4031|4031|4030.5|131
1631607790000|2021-09-14 08:23:10|4032|4031|4032|4031|4032|4031|4031.5|4031|558
1631607800000|2021-09-14 08:23:20|4032.5|4031.5|4032|4031|4032.5|4032|4031.5|4031|684
1631607810000|2021-09-14 08:23:30|4031.5|4030.5|4030|4029.5|4031.5|4030.5|4030|4029.5|681
1631607820000|2021-09-14 08:23:40|4029.5|4029|4031|4030|4031|4030|4029.5|4028.5|1426
1631607830000|2021-09-14 08:23:50||4030.5||4030.5||4030.5||4030.5|51
1631607840000|2021-09-14 08:24:00||4030||4030||4030||4030|46
1631607850000|2021-09-14 08:24:10|4031.5|4030.5|4031|4030|4032|4030.5|4031|4030|446
1631607860000|2021-09-14 08:24:20|4030.5|4030.5|4031.5|4030.5|4031.5|4030.5|4030.5|4030.5|465
1631607870000|2021-09-14 08:24:30|4032|4031|4031.5|4030.5|4032|4031|4031.5|4030.5|240
1631607880000|2021-09-14 08:24:40|||||||||109
1631607900000|2021-09-14 08:25:00|4031|4031|4031.5|4031|4031.5|4031|4031|4030.5|756
1631607910000|2021-09-14 08:25:10|4031|4030.5|4031|4030|4031|4030.5|4030.5|4030|1723
1631607920000|2021-09-14 08:25:20|||||||||100
1631607940000|2021-09-14 08:25:40|4031.5|4030.5|4030.5|4029.5|4031.5|4031|4030.5|4029.5|2881
1631607950000|2021-09-14 08:25:50|4031|4030|4031|4030|4031|4030.5|4031|4030|681
1631607960000|2021-09-14 08:26:00|4031.5|4030.5|4031.5|4031|4032.5|4031.5|4031|4030|2046
1631607970000|2021-09-14 08:26:10|4032.5|4031.5|4032.5|4032|4032.5|4032|4032.5|4031.5|92
1631607980000|2021-09-14 08:26:20|4033|4032.5|4032|4031.5|4033.5|4032.5|4032|4031.5|2103
1631607990000|2021-09-14 08:26:30|4031.5|4031|4032|4031|4032|4031.5|4031.5|4031|561
1631608000000|2021-09-14 08:26:40|4032.5|4031.5|4032.5|4031.5|4032.5|4031.5|4032.5|4031.5|348
1631608020000|2021-09-14 08:27:00|4033|4032|4034|4032.5|4034.5|4033|4032.5|4032|492
1631608030000|2021-09-14 08:27:10|4033.5|4033|4034|4033|4034|4033|4033|4032.5|786
1631608040000|2021-09-14 08:27:20||4032.5||4033||4033||4032.5|35
1631608050000|2021-09-14 08:27:30|||||||||358
1631608060000|2021-09-14 08:27:40|4034.5|4033.5|4034.5|4033.5|4034.5|4034|4034.5|4033|507
1631608070000|2021-09-14 08:27:50|||||||||1
1631608080000|2021-09-14 08:28:00|4035|4034|4035|4034.5|4036|4034.5|4034.5|4033.5|834
1631608090000|2021-09-14 08:28:10|4035.5|4035|4036|4034.5|4036|4035|4035|4034.5|131
1631608100000|2021-09-14 08:28:20|4036.5|4035|4036|4035|4036.5|4036|4035.5|4034.5|1115
1631608110000|2021-09-14 08:28:30|4036.5|4035.5|4035.5|4035|4036.5|4036|4035.5|4035|964
1631608120000|2021-09-14 08:28:40|4035|4034.5|4035.5|4034.5|4035.5|4034.5|4035|4034|1248
1631608140000|2021-09-14 08:29:00|4036|4035|4036.5|4035|4036.5|4035.5|4035.5|4035|404
1631608150000|2021-09-14 08:29:10||4035.5||4035.5||4035.5||4035.5|0
1631608160000|2021-09-14 08:29:20|4036|4035|4036|4035|4036|4035.5|4035.5|4035|1574
1631608180000|2021-09-14 08:29:40|4035.5|4034.5|4035|4034.5|4035.5|4034.5|4034.5|4034|1251
1631608190000|2021-09-14 08:29:50|4035.5||4035.5||4035.5||4035.5||0
1631608200000|2021-09-14 08:30:00|||||||||10
1631608210000|2021-09-14 08:30:10|4035|4035|4036.5|4035.5|4037|4035.5|4035|4035|1088
1631608220000|2021-09-14 08:30:20|4037|4036|4036.5|4036|4037|4036|4036.5|4036|724
1631608230000|2021-09-14 08:30:30|4037|4036.5|4036.5|4036|4037|4036.5|4036.5|4035.5|815
1631608240000|2021-09-14 08:30:40|4036|4035.5|4036.5|4035|4036.5|4035.5|4036|4035|399
1631608250000|2021-09-14 08:30:50|4036|4035.5|4036.5|4036|4036.5|4036|4036|4035|197
1631608260000|2021-09-14 08:31:00|4037|4036.5|4037|4036|4037|4036.5|4037|4036|611
1631608270000|2021-09-14 08:31:10|4036.5|4036.5|4037.5|4036.5|4037.5|4036.5|4036.5|4036|943
1631608280000|2021-09-14 08:31:20|4037|4037|4036.5|4036|4037.5|4037|4036.5|4036|1423
1631608290000|2021-09-14 08:31:30|||||||||1033
1631608300000|2021-09-14 08:31:40|4037|4036.5|4038|4037.5|4038|4037.5|4037|4036.5|2495
1631608310000|2021-09-14 08:31:50|4038.5|4037|4038|4037.5|4038.5|4038|4038|4037|1288
1631608320000|2021-09-14 08:32:00|4038.5|4038|4039|4038|4039|4038|4038.5|4038|183
1631608330000|2021-09-14 08:32:10|4039.5|4038.5|4039.5|4038.5|4039.5|4038.5|4039.5|4038.5|627
1631608340000|2021-09-14 08:32:20|4040|4039|4039.5|4038.5|4040.5|4039.5|4039.5|4038.5|583
1631608360000|2021-09-14 08:32:40|4040|4039|4040|4039|4040|4039|4040|4039|122
1631608370000|2021-09-14 08:32:50|4039.5|4038.5|4040|4038.5|4040|4038.5|4039|4038|1552
1631608380000|2021-09-14 08:33:00||4039||4039||4039||4039|375
1631608390000|2021-09-14 08:33:10|4039.5|4038.5|4039.5|4038.5|4039.5|4038.5|4039|4038|131
1631608400000|2021-09-14 08:33:20|4039|4038|4039|4038|4039|4038|4039|4038|14
1631608410000|2021-09-14 08:33:30|||||||||24
1631608420000|2021-09-14 08:33:40||4038.5||4038||4038.5||4038|369
1631608440000|2021-09-14 08:34:00|4038.5|4038.5|4039|4038.5|4039|4038.5|4038.5|4038.5|181
1631608450000|2021-09-14 08:34:10|4039.5|4039|4040|4039|4040|4039|4039.5|4039|115
1631608460000|2021-09-14 08:34:20|4040.5|4039.5|4041|4040.5|4041|4040.5|4040.5|4039|148
1631608470000|2021-09-14 08:34:30|4042|4041|4041.5|4040.5|4042|4041|4041.5|4040.5|56
1631608480000|2021-09-14 08:34:40|4041|4040|4040.5|4039.5|4041|4040|4040.5|4039.5|649
1631608490000|2021-09-14 08:34:50|4041.5|4040|4041.5|4040.5|4041.5|4040.5|4041.5|4040|313
1631608500000|2021-09-14 08:35:00|4042|4041|4043.5|4042|4043.5|4042.5|4041.5|4041|1285
1631608510000|2021-09-14 08:35:10||4042.5||4042.5||4042.5||4042.5|0
1631608520000|2021-09-14 08:35:20|4043|4042|4043|4042|4043|4042|4042.5|4042|1097
1631608530000|2021-09-14 08:35:30|4043.5|4042.5|4044.5|4043.5|4044.5|4043.5|4043.5|4042.5|8948
1631608540000|2021-09-14 08:35:40|4045|4044|4045|4044|4045|4044|4044.5|4044|671
1631608560000|2021-09-14 08:36:00|4044.5|4043.5|4043.5|4042.5|4044.5|4043.5|4043|4042|4216
1631608570000|2021-09-14 08:36:10|4044|4043|4044|4042.5|4044.5|4043.5|4044|4042.5|241
1631608590000|2021-09-14 08:36:30|4043.5|4042|4043|4042|4043.5|4042|4042.5|4041.5|1626
1631608610000|2021-09-14 08:36:50|4043.5|4042.5|4043.5|4042.5|4044|4042.5|4043.5|4042.5|178
1631608620000|2021-09-14 08:37:00|4043|4042|4043|4042|4043|4042.5|4043|4042|299
1631608630000|2021-09-14 08:37:10|||||||||330
1631608640000|2021-09-14 08:37:20|4043.5|4042.5|4044.5|4043.5|4044.5|4043.5|4043.5|4042|1695
1631608650000|2021-09-14 08:37:30|4045|4044|4045|4044.5|4045.5|4045|4045|4044|745
1631608660000|2021-09-14 08:37:40|4045.5||4045.5||4045.5||4045.5||0
1631608670000|2021-09-14 08:37:50|4046|4045|4045.5|4044.5|4046|4045|4045|4044.5|507
1631608680000|2021-09-14 08:38:00|4046|4045|4044.5|4043.5|4046|4045|4044|4043.5|4456
1631608690000|2021-09-14 08:38:10|4044||4044.5||4044.5||4044||0
1631608700000|2021-09-14 08:38:20|4044||4044.5||4044.5||4044||198
1631608720000|2021-09-14 08:38:40|4044||4044.5||4044.5||4044||84
1631608730000|2021-09-14 08:38:50|4044||4044||4044||4044||0
1631608740000|2021-09-14 08:39:00|4043.5|4043|4045|4044|4045.5|4044|4043.5|4042.5|6168
1631608750000|2021-09-14 08:39:10|4044.5|4044.5|4045|4044|4045|4044.5|4044.5|4044|586
1631608770000|2021-09-14 08:39:30|4044.5|4043.5|4044|4043|4044.5|4044|4044|4043|2857
1631608780000|2021-09-14 08:39:40|4043.5|4043.5|4043.5|4043|4043.5|4043.5|4043.5|4043|367
1631608790000|2021-09-14 08:39:50|4043|4042.5|4043|4042|4043|4042.5|4043|4042|1012
1631608800000|2021-09-14 08:40:00|4042.5|4041|4042|4041|4042.5|4042|4041.5|4041|455
1631608810000|2021-09-14 08:40:10|||||||||14
1631608820000|2021-09-14 08:40:20|||||||||14
1631608830000|2021-09-14 08:40:30|4041.5||4041.5||4041.5||4041.5||0
1631608840000|2021-09-14 08:40:40|4042|4041.5|4044|4042.5|4044.5|4042.5|4042|4041.5|1806
1631608860000|2021-09-14 08:41:00|4045|4043|4043.5|4042.5|4045|4044|4043|4042|2982
1631608870000|2021-09-14 08:41:10|4043|4043|4044|4043|4044|4043|4043|4043|2953
1631608880000|2021-09-14 08:41:20|4043.5|4042.5|4044|4043|4044|4043|4043.5|4042.5|796
1631608890000|2021-09-14 08:41:30|4043.5||4043.5||4044||4043.5||440
1631608900000|2021-09-14 08:41:40|4044|4043.5|4044.5|4044|4045|4044|4044|4043.5|268
1631608910000|2021-09-14 08:41:50|4044|4043.5|4044.5|4043.5|4044.5|4043.5|4044|4043.5|0
1631608930000|2021-09-14 08:42:10|4044||4044||4044.5||4044||582
1631608940000|2021-09-14 08:42:20|4044.5|4044|4044.5|4044|4044.5|4044|4044.5|4044|581
1631608950000|2021-09-14 08:42:30|4045||4045||4045||4045||163
1631608980000|2021-09-14 08:43:00|4044.5|4043.5|4044|4043|4044.5|4043.5|4044|4043|910
1631608990000|2021-09-14 08:43:10|4043.5|4042.5|4041.5|4040.5|4043.5|4042.5|4041|4040|2226
1631609000000|2021-09-14 08:43:20|4042|4041|4041.5|4040|4042|4041|4040.5|4039.5|591
1631609010000|2021-09-14 08:43:30|4041|4039.5|4040.5|4039.5|4041|4039.5|4040.5|4039.5|0
1631609030000|2021-09-14 08:43:50||4040||4039.5||4040||4039.5|130
1631609050000|2021-09-14 08:44:10|||||||||200
1631609070000|2021-09-14 08:44:30|4040|4040|4040.5|4039.5|4040.5|4040|4040|4039.5|2
1631609080000|2021-09-14 08:44:40||4040||4039.5||4040||4039.5|0
1631609090000|2021-09-14 08:44:50|4040|4040|4041|4040|4041|4040|4040|4039.5|752
1631609100000|2021-09-14 08:45:00|||||||||100
1631609110000|2021-09-14 08:45:10|4041.5|4040.5|4041.5|4040.5|4041.5|4041|4041.5|4040.5|106
1631609120000|2021-09-14 08:45:20|4042|4041|4041.5|4040.5|4042|4041|4041.5|4040.5|104
1631609140000|2021-09-14 08:45:40|4041|4040|4040.5|4040|4041.5|4040|4040.5|4040|699
1631609150000|2021-09-14 08:45:50|4041||4040.5||4041||4040.5||528
1631609160000|2021-09-14 08:46:00|4041||4041||4041||4041||281
1631609170000|2021-09-14 08:46:10|4041.5|4040.5|4042|4041|4042|4041|4041.5|4040.5|440
1631609180000|2021-09-14 08:46:20|||||||||69
1631609190000|2021-09-14 08:46:30|4041.5|4040.5|4042|4041|4042|4041|4041|4040.5|649
1631609200000|2021-09-14 08:46:40|4042.5|4041.5|4042.5|4041.5|4042.5|4042|4042|4041.5|670
1631609210000|2021-09-14 08:46:50|4043|4042|4043.5|4042.5|4043.5|4042.5|4042.5|4042|666
1631609220000|2021-09-14 08:47:00|||||||||13
1631609240000|2021-09-14 08:47:20|4044|4043|4042.5|4042|4044|4043|4042.5|4042|2481
1631609250000|2021-09-14 08:47:30|||||||||1000
1631609260000|2021-09-14 08:47:40|||||||||543
1631609270000|2021-09-14 08:47:50|4043|4042.5|4043|4042.5|4043|4042.5|4043|4042.5|189
1631609280000|2021-09-14 08:48:00|4042.5|4042|4043|4042.5|4043|4042.5|4042.5|4042|1315
1631609290000|2021-09-14 08:48:10|4042.5|4042|4043|4042.5|4043|4042.5|4042.5|4042|1211
1631609300000|2021-09-14 08:48:20|4043.5|4043|4043|4042.5|4043.5|4043|4043|4042.5|723
1631609310000|2021-09-14 08:48:30|||||||||100
1631609320000|2021-09-14 08:48:40|4043.5|4043|4043.5|4043|4043.5|4043|4043.5|4043|1071
1631609330000|2021-09-14 08:48:50|||||||||100
1631609340000|2021-09-14 08:49:00|4043|4042.5|4043|4042.5|4043|4042.5|4043|4042.5|30
1631609350000|2021-09-14 08:49:10|4043.5|4043|4043.5|4043|4043.5|4043|4043.5|4043|82
1631609360000|2021-09-14 08:49:20|4044||4044||4044||4044||100
1631609370000|2021-09-14 08:49:30|4044.5|4043.5|4044.5|4043.5|4044.5|4043.5|4044.5|4043.5|3312
1631609380000|2021-09-14 08:49:40|4044|4043|4044|4043|4044|4043.5|4043.5|4043|1268
1631609390000|2021-09-14 08:49:50|4043.5|4042.5|4041|4039.5|4043.5|4042.5|4041|4039.5|2064
1631609400000|2021-09-14 08:50:00|4040.5|4040|4041|4040.5|4041|4040.5|4040|4039|1637
1631609410000|2021-09-14 08:50:10|4041.5||4042||4042||4041.5||101
1631609420000|2021-09-14 08:50:20|4041.5||4042||4042.5||4041.5||107
1631609430000|2021-09-14 08:50:30|4041.5||4042.5||4042.5||4041.5||0
1631609440000|2021-09-14 08:50:40|4043|4041|4043|4041.5|4043|4042.5|4043|4041|204
1631609450000|2021-09-14 08:50:50|4043.5|4042|4043|4042|4044|4042.5|4043|4042|284
1631609460000|2021-09-14 08:51:00||4042.5||4042||4042.5||4042|311
1631609470000|2021-09-14 08:51:10|4042.5|4041.5|4041|4040|4042.5|4042|4040.5|4040|1987
1631609480000|2021-09-14 08:51:20|4040.5|4039.5|4039.5|4038.5|4040.5|4039.5|4039.5|4038|1111
1631609490000|2021-09-14 08:51:30|4040|4038.5|4040|4038.5|4040|4038.5|4038.5|4037|256
1631609500000|2021-09-14 08:51:40|4039.5|4037.5|4038.5|4037|4039.5|4037.5|4038.5|4037|0
1631609510000|2021-09-14 08:51:50|4039|4037.5|4038.5|4037|4039|4037.5|4038.5|4037|0
1631609520000|2021-09-14 08:52:00|4039|4037.5|4039.5|4037.5|4039.5|4037.5|4038.5|4037|0
1631609530000|2021-09-14 08:52:10|4039|4037|4039|4037|4039.5|4037.5|4039|4037|0
1631609540000|2021-09-14 08:52:20|4039.5|4037.5|4039|4037|4039.5|4037.5|4039|4037|0
1631609550000|2021-09-14 08:52:30|4039.5|4037.5|4040|4038.5|4040|4038.5|4039|4037|0
1631609560000|2021-09-14 08:52:40|4039.5|4038|4040|4038.5|4040|4038.5|4039.5|4038|0
1631609570000|2021-09-14 08:52:50|4039.5|4038|4040|4038.5|4040|4038.5|4039.5|4038|42
1631609580000|2021-09-14 08:53:00|4039.5|4038|4039.5|4038|4039.5|4038|4039|4037|18
1631609590000|2021-09-14 08:53:10|4040|4038.5|4039.5|4038|4040|4038.5|4039.5|4038|0
1631609600000|2021-09-14 08:53:20|4040|4038.5|4039|4037.5|4040|4038.5|4039|4037.5|0
1631609620000|2021-09-14 08:53:40|4039.5|4038|4038.5|4036.5|4039.5|4038|4038|4036|84
1631609630000|2021-09-14 08:53:50|4038|4036|4039|4037.5|4039|4037.5|4038|4036|0
1631609640000|2021-09-14 08:54:00|4038.5|4037|4039|4037.5|4039|4037.5|4038.5|4037|0
1631609650000|2021-09-14 08:54:10|4038.5|4037|4040|4038.5|4040|4038.5|4038.5|4037|70
1631609660000|2021-09-14 08:54:20|4039.5|4038|4040|4038.5|4040|4038.5|4039.5|4038|150
1631609670000|2021-09-14 08:54:30|4039.5|4038|4040|4038.5|4040|4038.5|4039.5|4038|0
1631609680000|2021-09-14 08:54:40|4039.5|4038|4041.5|4039.5|4041.5|4039.5|4039.5|4038|0
1631609690000|2021-09-14 08:54:50|4041|4039|4040.5|4039|4041.5|4039.5|4040.5|4038.5|0
1631609700000|2021-09-14 08:55:00|4041.5|4038.5|4040.5|4039|4041.5|4039.5|4040.5|4038.5|58
1631609710000|2021-09-14 08:55:10|4040|4038.5|4040|4038.5|4040.5|4039|4040|4038|0
1631609720000|2021-09-14 08:55:20|4040.5|4039|4041|4039|4041.5|4040|4040.5|4039|0
1631609730000|2021-09-14 08:55:30|4041.5|4039.5|4040.5|4038.5|4041.5|4040|4040.5|4038.5|0
1631609740000|2021-09-14 08:55:40|4041|4039|4041|4039.5|4041.5|4040|4040.5|4038.5|18
1631609750000|2021-09-14 08:55:50|4041.5|4040|4042|4040|4042|4040|4041|4039.5|0
1631609760000|2021-09-14 08:56:00|4041.5|4039.5|4040.5|4039.5|4042|4040.5|4040.5|4039.5|71
1631609770000|2021-09-14 08:56:10|4041|4040|4039.5|4038|4041|4040|4039.5|4037.5|382
1631609780000|2021-09-14 08:56:20|4039|4037.5|4040.5|4039|4040.5|4039|4038.5|4037.5|178
1631609790000|2021-09-14 08:56:30|4040|4038.5|4040|4038.5|4040|4038.5|4039|4037.5|0
1631609800000|2021-09-14 08:56:40|4039.5|4038|4039.5|4038|4039.5|4038|4039.5|4038|0
1631609810000|2021-09-14 08:56:50|4040|4038.5|4040.5|4039.5|4040.5|4039.5|4039.5|4038.5|61
1631609820000|2021-09-14 08:57:00|4040|4039|4040.5|4038.5|4041|4039.5|4040|4038|0
1631609830000|2021-09-14 08:57:10|4040|4038|4040.5|4038.5|4040.5|4038.5|4040|4038|0
1631609840000|2021-09-14 08:57:20|4040|4038|4041|4039.5|4041|4039.5|4040|4038|89
1631609850000|2021-09-14 08:57:30|4040.5|4039|4041|4039|4042|4039.5|4040.5|4039|0
1631609860000|2021-09-14 08:57:40|4041.5|4039.5|4041|4040|4041.5|4040.5|4041|4039|0
1631609870000|2021-09-14 08:57:50|4041.5|4040.5|4042|4040|4042.5|4041|4041.5|4040|0
1631609880000|2021-09-14 08:58:00|4042.5|4040.5|4041|4040|4042.5|4040.5|4041|4040|16
1631609890000|2021-09-14 08:58:10|4041.5|4040.5|4043|4042|4043|4042|4041|4040|530
1631609900000|2021-09-14 08:58:20|4043.5|4041.5|4044|4042|4044|4042|4043|4041.5|0
1631609910000|2021-09-14 08:58:30|4043.5|4041.5|4044|4042.5|4044|4042.5|4043.5|4041.5|150
1631609920000|2021-09-14 08:58:40|4043.5|4042|4043|4042|4044|4042.5|4043|4042|0
1631609930000|2021-09-14 08:58:50|4043.5|4042.5|4042.5|4041|4044|4042.5|4042.5|4041|85
1631609940000|2021-09-14 08:59:00|4043|4041.5|4041.5|4040.5|4043|4041.5|4041.5|4040.5|89
1631609950000|2021-09-14 08:59:10|4042|4041|4042|4040.5|4042.5|4041.5|4042|4040.5|13
1631609960000|2021-09-14 08:59:20|4042.5|4041|4042|4040.5|4042.5|4041|4042|4040.5|0
1631609970000|2021-09-14 08:59:30|4043|4041.5|4043.5|4042.5|4043.5|4042.5|4042.5|4041|37
1631609980000|2021-09-14 08:59:40|4043|4042|4044|4042.5|4044|4042.5|4043|4042|0
1631609990000|2021-09-14 08:59:50|4043.5|4042|4044|4042|4044.5|4042.5|4043.5|4042|0
1631610000000|2021-09-14 09:00:00|4044.5|4042.5|4043|4042|4045|4043.5|4043|4042|0
1631610010000|2021-09-14 09:00:10|4043.5|4042.5|4043|4042|4043.5|4042.5|4043|4042|0
1631610020000|2021-09-14 09:00:20|4043.5|4042.5|4043.5|4042.5|4043.5|4042.5|4043|4042|0
1631610030000|2021-09-14 09:00:30|4043|4042|4043.5|4042.5|4043.5|4042.5|4043|4042|0
1631610040000|2021-09-14 09:00:40|4043|4042|4043.5|4042|4044|4042.5|4043|4042|0
1631610050000|2021-09-14 09:00:50|4044|4042.5|4044|4042.5|4044|4042.5|4043.5|4042|0
1631610060000|2021-09-14 09:01:00|4043.5|4043|4043.5|4042.5|4044|4043|4043.5|4042.5|1
1631610070000|2021-09-14 09:01:10|4044|4043|4043.5|4042.5|4045|4043.5|4043|4042|339
1631610080000|2021-09-14 09:01:20|4043|4042|4043.5|4042.5|4043.5|4042.5|4043|4042|0
1631610090000|2021-09-14 09:01:30|4043|4042|4043|4041|4043.5|4042.5|4042.5|4040.5|51
1631610100000|2021-09-14 09:01:40|4042.5|4040.5|4043|4041|4043|4041|4042.5|4040.5|0
1631610110000|2021-09-14 09:01:50|4042.5|4040.5|4043|4041|4043|4041|4042.5|4040.5|0
1631610120000|2021-09-14 09:02:00|4042.5|4040.5|4042.5|4040.5|4043|4041|4042.5|4040.5|0
1631610130000|2021-09-14 09:02:10|4043|4041|4042|4039.5|4043|4041|4041.5|4039.5|0
1631610140000|2021-09-14 09:02:20|4040.5|4038.5|4039.5|4038|4041|4039|4039.5|4037.5|0
1631610150000|2021-09-14 09:02:30|4040|4038.5|4039.5|4038|4040|4038.5|4039.5|4038|38
1631610160000|2021-09-14 09:02:40|4040.5|4039.5|4040|4038.5|4040.5|4039.5|4040|4038.5|153
1631610170000|2021-09-14 09:02:50|4040.5|4039|4040.5|4039|4040.5|4039|4040.5|4039|0
1631610180000|2021-09-14 09:03:00|4040|4038.5|4041|4039.5|4041|4039.5|4040|4038.5|126
1631610190000|2021-09-14 09:03:10|4040.5|4039|4040.5|4039|4041|4039.5|4040.5|4039|0
1631610200000|2021-09-14 09:03:20|4041|4039.5|4039.5|4038|4041|4039.5|4039.5|4038|0
1631610210000|2021-09-14 09:03:30|4040|4038.5|4039|4037.5|4040|4038.5|4038.5|4037|501
1631610220000|2021-09-14 09:03:40|4038.5|4037|4039|4038|4039|4038|4038.5|4037|176
1631610230000|2021-09-14 09:03:50|4038.5|4037.5|4038.5|4037|4039|4037.5|4038|4036|0
1631610240000|2021-09-14 09:04:00|4038|4036.5|4038|4036.5|4038|4036.5|4038|4036.5|0
1631610250000|2021-09-14 09:04:10|4038.5|4037|4038.5|4037|4038.5|4037|4038.5|4037|0
1631610260000|2021-09-14 09:04:20|4038|4036.5|4038.5|4037|4038.5|4037|4038|4036.5|0
1631610270000|2021-09-14 09:04:30|4038|4036.5|4038|4036.5|4038|4036.5|4038|4036.5|0
1631610280000|2021-09-14 09:04:40|4038.5|4037|4040.5|4039|4041|4039|4038.5|4037|1
1631610290000|2021-09-14 09:04:50|4040|4038.5|4040.5|4039|4041|4040|4040|4038.5|57
1631610300000|2021-09-14 09:05:00|4041|4039.5|4041|4039.5|4041|4039.5|4040.5|4039|0
1631610310000|2021-09-14 09:05:10|4040.5|4039|4039.5|4037.5|4040.5|4039|4039.5|4037.5|175
1631610320000|2021-09-14 09:05:20|4040|4038|4038.5|4036.5|4040|4038|4038.5|4036.5|0
1631610330000|2021-09-14 09:05:30|4038|4037|4038|4036.5|4038|4037|4038|4036.5|0
1631610340000|2021-09-14 09:05:40|4038.5|4037|4039|4037.5|4039.5|4038|4038|4037|33
1631610350000|2021-09-14 09:05:50|4038.5|4037|4038.5|4037.5|4039|4038|4038.5|4037|0
1631610360000|2021-09-14 09:06:00|4039|4038|4039|4037.5|4039|4038|4038.5|4037|619
1631610370000|2021-09-14 09:06:10|4038.5|4037|4038.5|4037|4038.5|4037|4038.5|4037|0
1631610380000|2021-09-14 09:06:20|4038|4036.5|4038.5|4037|4038.5|4037|4038|4036.5|150
1631610390000|2021-09-14 09:06:30|4038.5||4038||4038.5||4038||306
1631610400000|2021-09-14 09:06:40|4037.5|4036.5|4036.5|4035.5|4037.5|4036.5|4036.5|4035.5|1617
1631610410000|2021-09-14 09:06:50|4037|4036.5|4035.5|4034.5|4037.5|4036.5|4035.5|4034.5|932
1631610420000|2021-09-14 09:07:00|4036|4035|4037|4036.5|4037|4036.5|4036|4035|532
1631610430000|2021-09-14 09:07:10|4037.5|4036|4038.5|4037.5|4038.5|4037.5|4037.5|4036|894
1631610440000|2021-09-14 09:07:20|4038|4037|4037.5|4036.5|4038|4037|4037.5|4036.5|145
1631610450000|2021-09-14 09:07:30|4037|4036|4037|4035.5|4037|4036|4037|4035.5|0
1631610460000|2021-09-14 09:07:40|4036.5|4035|4036|4034.5|4036.5|4035|4036|4034.5|0
1631610470000|2021-09-14 09:07:50|4035.5|4034|4035|4033|4035.5|4034|4035|4033|0
1631610480000|2021-09-14 09:08:00|4034.5|4032.5|4034|4032.5|4034.5|4032.5|4034|4032.5|2
1631610490000|2021-09-14 09:08:10|4033.5|4032|4032|4031|4033.5|4032|4031.5|4030|1344
1631610500000|2021-09-14 09:08:20||4030.5||4030.5||4030.5||4030.5|0
1631610510000|2021-09-14 09:08:30|4032.5|4031|4033|4032|4033|4032|4032|4031|466
1631610520000|2021-09-14 09:08:40|4032.5|4031.5|4032|4031|4033|4031.5|4032|4031|103
1631610530000|2021-09-14 09:08:50||4030.5||4030.5||4030.5||4030.5|0
1631610540000|2021-09-14 09:09:00|4031|4031|4032|4030.5|4032|4031|4031|4030.5|85
1631610550000|2021-09-14 09:09:10|4031.5|4030|4031|4030|4031.5|4030|4031|4029.5|582
1631610560000|2021-09-14 09:09:20|4030.5|4029.5|4030.5|4029.5|4030.5|4029.5|4030.5|4029.5|0
1631610570000|2021-09-14 09:09:30|4030|4029|4030|4029|4030.5|4029|4030|4029|516
1631610580000|2021-09-14 09:09:40||4029.5||4029||4029.5||4029|2
1631610590000|2021-09-14 09:09:50|4030.5|4029.5|4030|4029|4030.5|4029.5|4030|4029|182
1631610600000|2021-09-14 09:10:00|4029.5|4028|4029.5|4028.5|4029.5|4028.5|4029|4028|439
1631610610000|2021-09-14 09:10:10||4028||4028||4028||4027.5|0
1631610620000|2021-09-14 09:10:20|4030|4027.5|4030|4029|4030|4029.5|4030|4027.5|733
1631610640000|2021-09-14 09:10:40|4030.5|4029.5|4030|4029|4031|4030|4030|4029|354
1631610650000|2021-09-14 09:10:50|4029.5|4029.5|4030|4029|4030|4029.5|4029.5|4029|0
1631610660000|2021-09-14 09:11:00|||||||||383
1631610670000|2021-09-14 09:11:10|4029.5|4028.5|4030|4028.5|4030|4028.5|4029.5|4028.5|455
1631610680000|2021-09-14 09:11:20|4029.5|4028|4028.5|4027.5|4029.5|4028|4028.5|4027.5|0
1631610700000|2021-09-14 09:11:40||4027||4027||4027.5||4027|19
1631610710000|2021-09-14 09:11:50||4027.5||4027||4027.5||4027|0
1631610720000|2021-09-14 09:12:00||4027.5||4027.5||4028||4027.5|452
1631610730000|2021-09-14 09:12:10|4029|4028|4030|4028.5|4030|4028.5|4029|4027.5|785
1631610740000|2021-09-14 09:12:20|||||||||100
1631610750000|2021-09-14 09:12:30|4030.5|4029|4030|4029|4030.5|4029.5|4030|4029|362
1631610760000|2021-09-14 09:12:40|4029.5|4029.5|4029.5|4029|4029.5|4029.5|4029.5|4029|0
1631610770000|2021-09-14 09:12:50||4028.5||4028.5||4028.5||4028.5|469
1631610790000|2021-09-14 09:13:10|4029|4028|4029|4028|4029.5|4028|4029|4028|652
1631610830000|2021-09-14 09:13:50|4028.5|4027.5|4028|4027.5|4028.5|4027.5|4028|4027|143
1631610850000|2021-09-14 09:14:10||4027||4027||4027||4027|2
1631610870000|2021-09-14 09:14:30||4027.5||4027||4027.5||4027|181
1631610890000|2021-09-14 09:14:50||4027.5||4027||4027.5||4027|55
1631610900000|2021-09-14 09:15:00|4027.5|4026|4027.5|4026|4027.5|4026.5|4027.5|4026|6
1631610910000|2021-09-14 09:15:10|4027|4026.5|4026|4025|4027|4026.5|4025.5|4025|584
1631610920000|2021-09-14 09:15:20|4025.5||4026||4026||4025.5||0
1631610930000|2021-09-14 09:15:30|4025.5|4024.5|4026.5|4025.5|4027|4025.5|4025.5|4024.5|386
1631610950000|2021-09-14 09:15:50|4026|4025|4025.5|4024.5|4026|4025|4025.5|4024.5|590
1631610960000|2021-09-14 09:16:00|4026|4025|4026.5|4025.5|4026.5|4025.5|4026|4025|269
1631610970000|2021-09-14 09:16:10||4025||4025||4025||4025|0
1631610980000|2021-09-14 09:16:20|4026|4025.5|4027.5|4026.5|4027.5|4026.5|4026|4025.5|749
1631610990000|2021-09-14 09:16:30|4028|4027|4028|4027|4028|4027|4028|4027|150
1631611010000|2021-09-14 09:16:50|4027.5|4026.5|4027.5|4026.5|4028|4027|4027.5|4026.5|932
1631611020000|2021-09-14 09:17:00|4028|4027|4029|4027.5|4029|4028|4028|4027|383
1631611030000|2021-09-14 09:17:10|4029.5|4028|4029.5|4028.5|4030|4029|4029.5|4028|229
1631611040000|2021-09-14 09:17:20|4029|4028|4029.5|4028.5|4029.5|4028.5|4029|4028|439
1631611050000|2021-09-14 09:17:30|4030|4028|4029.5|4029|4030|4029.5|4029.5|4028|26
1631611060000|2021-09-14 09:17:40|4030|4028.5|4029.5|4029|4030|4029.5|4029.5|4028.5|397
1631611070000|2021-09-14 09:17:50|4030|4029.5|4030|4029.5|4030|4029.5|4030|4029|472
1631611080000|2021-09-14 09:18:00|4029.5|4029|4029|4028.5|4029.5|4029.5|4028.5|4028|1759
1631611090000|2021-09-14 09:18:10|4029.5|4029|4030|4029.5|4030.5|4030|4029.5|4028.5|1206
1631611100000|2021-09-14 09:18:20|4030.5||4030.5||4030.5||4030.5||0
1631611110000|2021-09-14 09:18:30|4031|4030|4031|4030|4031|4030.5|4030.5|4030|471
1631611120000|2021-09-14 09:18:40|4030.5|4030.5|4031|4030.5|4031|4030.5|4030.5|4030.5|169
1631611130000|2021-09-14 09:18:50|||||||||45
1631611140000|2021-09-14 09:19:00|4030.5|4030|4030|4029|4031|4030|4030|4029|578
1631611150000|2021-09-14 09:19:10|4029.5|4028.5|4029|4028|4029.5|4029|4029|4028|182
1631611160000|2021-09-14 09:19:20||4027.5||4027.5||4027.5||4027.5|2
1631611170000|2021-09-14 09:19:30|||||||||24
1631611180000|2021-09-14 09:19:40|||||||||40
1631611190000|2021-09-14 09:19:50|||||||||20
1631611220000|2021-09-14 09:20:20|4029.5|4028|4030|4028.5|4030|4029|4029|4028|821
1631611230000|2021-09-14 09:20:30|4029.5|4028|4029|4027.5|4029.5|4028|4029|4027.5|18
1631611250000|2021-09-14 09:20:50|4028.5|4028|4029.5|4029|4030|4029|4028|4028|668
1631611260000|2021-09-14 09:21:00|4029|4028|4028|4027.5|4029|4028|4028|4027.5|165
1631611270000|2021-09-14 09:21:10|4027.5|4027|4025.5|4024.5|4027.5|4027|4025.5|4024.5|2356
1631611290000|2021-09-14 09:21:30|4025|4024|4024|4023|4025.5|4024.5|4024|4023|1709
1631611300000|2021-09-14 09:21:40|4024.5|4023.5|4024.5|4023|4024.5|4023.5|4024.5|4023|0
1631611310000|2021-09-14 09:21:50|4024|4022.5|4023.5|4022|4024|4022.5|4023.5|4022|1
1631611320000|2021-09-14 09:22:00|4024|4022.5|4024|4023.5|4024.5|4023.5|4024|4022.5|83
1631611330000|2021-09-14 09:22:10||4023||4023||4023.5||4023|0
1631611340000|2021-09-14 09:22:20||4023.5||4023.5||4023.5||4023|0
1631611350000|2021-09-14 09:22:30||4023||4023||4023||4023|75
1631611360000|2021-09-14 09:22:40||4023.5||4023||4023.5||4023|2267
1631611370000|2021-09-14 09:22:50||4023.5||4023||4023.5||4023|1
1631611380000|2021-09-14 09:23:00|4024.5|4023.5|4024.5|4024|4024.5|4024|4024.5|4023.5|3
1631611390000|2021-09-14 09:23:10|4024|4023|4023.5|4022.5|4024|4023|4023.5|4022|799
1631611400000|2021-09-14 09:23:20|4024||4023.5||4024||4023.5||0
1631611410000|2021-09-14 09:23:30||4023||4023||4023||4023|2
1631611420000|2021-09-14 09:23:40|4024|4023.5|4024.5|4023|4024.5|4023.5|4024|4022.5|604
1631611430000|2021-09-14 09:23:50|4024|4023.5|4024.5|4023|4024.5|4023.5|4023|4022.5|490
1631611440000|2021-09-14 09:24:00||4023.5||4023.5||4023.5||4023.5|0
1631611480000|2021-09-14 09:24:40|||||||||4830
1631611490000|2021-09-14 09:24:50|||||||||3
1631611510000|2021-09-14 09:25:10|4024||4024.5||4024.5||4024||565
1631611520000|2021-09-14 09:25:20|||||||||49
1631611550000|2021-09-14 09:25:50|||||||||130
1631611590000|2021-09-14 09:26:30|4024|4023|4024.5|4024|4024.5|4024|4023.5|4023|4526
1631611600000|2021-09-14 09:26:40|4025|4024.5|4026|4025|4026|4025|4025|4024.5|1226
1631611630000|2021-09-14 09:27:10|||||||||140
1631611650000|2021-09-14 09:27:30|4025.5|4025.5|4025.5|4025|4026|4025.5|4025.5|4025|1067
1631611660000|2021-09-14 09:27:40|4026|4025.5|4026|4025.5|4026|4025.5|4026|4025|89
1631611670000|2021-09-14 09:27:50|4026.5|4026|4027.5|4026.5|4027.5|4026.5|4026|4025.5|1221
1631611680000|2021-09-14 09:28:00|4028|4027|4028|4026.5|4028|4027|4028|4026.5|0
1631611690000|2021-09-14 09:28:10|4027.5|4027|4026|4025.5|4027.5|4027|4026|4025.5|2393
1631611700000|2021-09-14 09:28:20|4026.5|4026|4027|4025.5|4027.5|4026.5|4026|4025.5|1745
1631611710000|2021-09-14 09:28:30||4026||4025.5||4026||4025.5|0
1631611720000|2021-09-14 09:28:40||4026||4026||4026||4025.5|38
1631611760000|2021-09-14 09:29:20|||||||||49
1631611780000|2021-09-14 09:29:40|4026.5||4027||4027||4026.5||809
1631611870000|2021-09-14 09:31:10|4027.5|4026.5|4028.5|4027.5|4028.5|4028|4027.5|4026.5|2337
1631611880000|2021-09-14 09:31:20|||||||||25
1631611900000|2021-09-14 09:31:40|4028|4027|4027.5|4027|4028|4027.5|4027.5|4026|2041
1631611910000|2021-09-14 09:31:50|4028|4027.5|4028|4027.5|4028|4027.5|4028|4027.5|173
1631611920000|2021-09-14 09:32:00|4028.5|4028|4028|4026.5|4028.5|4028|4028|4026.5|1505
1631611930000|2021-09-14 09:32:10||4027||4026.5||4027||4026.5|0
1631611940000|2021-09-14 09:32:20||4027||4027.5||4027.5||4026.5|0
1631611950000|2021-09-14 09:32:30|4028.5|4028|4028|4026.5|4028.5|4028|4027.5|4026.5|331
1631611960000|2021-09-14 09:32:40||4027||4026.5||4027||4026.5|0
1631611970000|2021-09-14 09:32:50||4027||4027.5||4027.5||4027|1
1631611980000|2021-09-14 09:33:00|4028.5|4028|4028.5|4028|4028.5|4028|4028.5|4028|372
1631611990000|2021-09-14 09:33:10|4029|4028.5|4029.5|4028.5|4029.5|4028.5|4029|4028.5|293
1631612000000|2021-09-14 09:33:20||4028||4028||4028||4028|0
1631612050000|2021-09-14 09:34:10|4029||4029||4029||4029||0
1631612060000|2021-09-14 09:34:20|4029.5|4028.5|4029.5|4029|4029.5|4029|4029.5|4028.5|384
1631612070000|2021-09-14 09:34:30|4030|4029.5|4030.5|4029|4030.5|4029.5|4030|4029|276
1631612080000|2021-09-14 09:34:40||4029.5||4030||4030||4029|83
1631612090000|2021-09-14 09:34:50|4030|4029.5|4030.5|4029|4030.5|4030|4029|4028.5|2826
1631612100000|2021-09-14 09:35:00||4029.5||4029||4029.5||4029|0
1631612130000|2021-09-14 09:35:30||4029.5||4029.5||4029.5||4029.5|1
1631612140000|2021-09-14 09:35:40|4030|4029|4030|4029|4030|4029.5|4029.5|4029|174
1631612170000|2021-09-14 09:36:10|||||||||195
1631612180000|2021-09-14 09:36:20|4030.5|4029.5|4030|4029|4030.5|4029.5|4030|4029|695
1631612190000|2021-09-14 09:36:30|4030.5|4029.5|4031|4030.5|4031|4030.5|4030|4029.5|820
1631612200000|2021-09-14 09:36:40|4031.5|4031|4032|4030.5|4032|4031|4031.5|4030.5|134
1631612220000|2021-09-14 09:37:00|4031.5||4032||4032||4031.5||0
1631612250000|2021-09-14 09:37:30|4032.5|4031|4032|4031|4032.5|4032|4032|4031|719
1631612260000|2021-09-14 09:37:40||4030.5||4030.5||4030.5||4030.5|0
1631612270000|2021-09-14 09:37:50|4031.5||4031||4031.5||4031||101
1631612290000|2021-09-14 09:38:10|||||||||724
1631612310000|2021-09-14 09:38:30|4030.5|4030|4032|4030.5|4032|4031.5|4030.5|4030|4831
1631612320000|2021-09-14 09:38:40|4031.5||4031.5||4032||4031.5||0
1631612340000|2021-09-14 09:39:00|4031|4030|4030.5|4029|4031|4030|4030.5|4029|2453
1631612350000|2021-09-14 09:39:10|4030||4030||4030||4030||5
1631612360000|2021-09-14 09:39:20||4029.5||4029||4029.5||4029|217
1631612370000|2021-09-14 09:39:30|4030.5|4029.5|4031|4030|4031|4030|4030.5|4029.5|254
1631612380000|2021-09-14 09:39:40|4031.5|4030.5|4031|4030.5|4031.5|4031|4031|4030.5|274
1631612390000|2021-09-14 09:39:50|4031.5||4031.5||4032||4031.5||3
1631612420000|2021-09-14 09:40:20|4031|4030|4030.5|4030|4031|4030.5|4030.5|4030|2570
1631612430000|2021-09-14 09:40:30|||||||||130
1631612440000|2021-09-14 09:40:40|4030|4029.5|4030|4029|4030|4029.5|4030|4029|497
1631612480000|2021-09-14 09:41:20|4029.5||4029.5||4029.5||4029.5||0
1631612510000|2021-09-14 09:41:50|4029|4028.5|4029.5|4028.5|4029.5|4028.5|4029|4028.5|6
1631612520000|2021-09-14 09:42:00|4030|4029|4030.5|4029.5|4030.5|4029.5|4029.5|4029|2750
1631612530000|2021-09-14 09:42:10|4031|4030|4031|4030.5|4031|4030.5|4030.5|4030|490
1631612550000|2021-09-14 09:42:30|4030.5|4030|4031|4030|4031|4030.5|4030.5|4030|2228
1631612560000|2021-09-14 09:42:40|4030.5||4030.5||4031||4030.5||768
1631612570000|2021-09-14 09:42:50|||||||||1
1631612580000|2021-09-14 09:43:00|4030|4029.5|4029.5|4028.5|4030|4029.5|4029.5|4028.5|578
1631612590000|2021-09-14 09:43:10|4029||4029.5||4029.5||4029||942
1631612600000|2021-09-14 09:43:20|4029||4029||4029.5||4029||610
1631612610000|2021-09-14 09:43:30|4029.5|4029|4030|4029|4030|4029.5|4029.5|4029|935
1631612620000|2021-09-14 09:43:40|4030.5||4030||4030.5||4030||0
1631612670000|2021-09-14 09:44:30|||||||||245
1631612680000|2021-09-14 09:44:40|||||||||1198
1631612700000|2021-09-14 09:45:00|||||||||197
1631612710000|2021-09-14 09:45:10|4030.5|4029.5|4030.5|4030|4030.5|4030|4030.5|4029.5|259
1631612720000|2021-09-14 09:45:20|||||||||25
1631612730000|2021-09-14 09:45:30|4030|4029.5|4029.5|4029|4030|4029.5|4029.5|4029|2817
1631612740000|2021-09-14 09:45:40|4030||4030||4030||4030||204
1631612750000|2021-09-14 09:45:50|||||||||96068
1631612770000|2021-09-14 09:46:10|||||||||280
1631612780000|2021-09-14 09:46:20|||||||||250
1631612810000|2021-09-14 09:46:50|4029.5|4029.5|4030|4029|4030|4029.5|4029.5|4029|428
1631612830000|2021-09-14 09:47:10|4029.5||4029.5||4029.5||4029.5||100
1631612840000|2021-09-14 09:47:20|4029|4028.5|4030|4029|4030|4029.5|4029|4028.5|2209
1631612870000|2021-09-14 09:47:50|||||||||1
1631612880000|2021-09-14 09:48:00|||||||||100
1631612890000|2021-09-14 09:48:10|4030.5|4029.5|4030.5|4030|4030.5|4030|4030.5|4029.5|798
1631612900000|2021-09-14 09:48:20|4030|4029.5|4031.5|4031|4031.5|4031|4030|4029.5|1569
1631612910000|2021-09-14 09:48:30|4032|4030.5|4031.5|4030.5|4032|4031|4031.5|4030.5|0
1631612920000|2021-09-14 09:48:40|4032||4032||4032||4031.5||0
1631612940000|2021-09-14 09:49:00|4031.5||4031||4032||4031||0
1631612950000|2021-09-14 09:49:10|||||||||996
1631612960000|2021-09-14 09:49:20|4031.5|4031|4031.5|4031|4031.5|4031|4031.5|4031|67
1631612970000|2021-09-14 09:49:30|4032||4032||4032||4032||7
1631613000000|2021-09-14 09:50:00|4032.5|4031.5|4032.5|4031.5|4032.5|4031.5|4032|4031.5|1374
1631613010000|2021-09-14 09:50:10|4032|4032|4033|4032|4033|4032.5|4032|4032|4730
1631613020000|2021-09-14 09:50:20||4032.5||4032||4032.5||4032|0
1631613040000|2021-09-14 09:50:40|4032.5|4031.5|4032.5|4031.5|4033|4032.5|4032|4031.5|8177
1631613050000|2021-09-14 09:50:50|4033|4032|4032.5|4032|4033|4032|4032|4031.5|1261
1631613060000|2021-09-14 09:51:00||4031.5||4031.5||4031.5||4031.5|1745
1631613090000|2021-09-14 09:51:30|4033|4032|4033|4032|4033|4032.5|4032.5|4031.5|935
1631613130000|2021-09-14 09:52:10|4032.5|4031.5|4032.5|4032|4032.5|4032|4032.5|4031.5|623
1631613140000|2021-09-14 09:52:20||4031.5||4031.5||4031.5||4031.5|9
1631613170000|2021-09-14 09:52:50|4033|4032|4033|4031.5|4033|4032.5|4033|4031.5|404
1631613180000|2021-09-14 09:53:00|4032.5|4032|4032.5|4032|4033|4032|4032.5|4032|20
1631613190000|2021-09-14 09:53:10|4032|4031.5|4032|4031.5|4032|4031.5|4032|4031.5|0
1631613200000|2021-09-14 09:53:20|4031.5|4031|4031.5|4031|4032|4031.5|4031.5|4030.5|3042
1631613210000|2021-09-14 09:53:30|||||||||282
1631613220000|2021-09-14 09:53:40|4031|4030.5|4031|4030.5|4031|4030.5|4031|4030.5|508
1631613230000|2021-09-14 09:53:50|4030.5|4030|4030.5|4030|4031|4030.5|4030|4029.5|3117
1631613240000|2021-09-14 09:54:00|||||||||328
1631613250000|2021-09-14 09:54:10|4031|4030.5|4030.5|4030|4031|4030.5|4030.5|4030|770
1631613270000|2021-09-14 09:54:30|4030|4029.5|4030|4029|4030|4029.5|4029.5|4029|2913
1631613280000|2021-09-14 09:54:40|4029.5|4028.5|4029.5|4028.5|4030|4029|4029|4028.5|1881
1631613290000|2021-09-14 09:54:50|4029|4028|4029|4028|4029|4028|4028.5|4027.5|385
1631613300000|2021-09-14 09:55:00|||||||||10
1631613320000|2021-09-14 09:55:20|4029.5|4028.5|4030.5|4030|4030.5|4030|4029.5|4028.5|1429
1631613330000|2021-09-14 09:55:30|4030|4029.5|4030|4029.5|4030.5|4029.5|4030|4029.5|645
1631613340000|2021-09-14 09:55:40|4030.5||4030.5||4030.5||4030.5||161
1631613350000|2021-09-14 09:55:50||4030||4030||4030||4030|0
1631613360000|2021-09-14 09:56:00|4031|4030.5|4030.5|4030|4031|4030.5|4030.5|4030|414
1631613370000|2021-09-14 09:56:10|4031||4031||4031||4030.5||0
1631613390000|2021-09-14 09:56:30|4030.5|4029.5|4030.5|4029.5|4030.5|4029.5|4030|4029.5|688
1631613400000|2021-09-14 09:56:40|4030||4030||4030.5||4030||726
1631613420000|2021-09-14 09:57:00|4030.5|4030|4030.5|4030|4031|4030|4030.5|4030|408
1631613440000|2021-09-14 09:57:20|||||||||130
1631613460000|2021-09-14 09:57:40|4030|4029.5|4030.5|4029.5|4030.5|4029.5|4030|4029.5|458
1631613470000|2021-09-14 09:57:50|4030||4030.5||4030.5||4030||36
1631613480000|2021-09-14 09:58:00|4031|4030|4031|4030|4031|4030.5|4031|4029.5|368
1631613490000|2021-09-14 09:58:10|4030.5|4030.5|4031|4030.5|4031|4030.5|4030.5|4030.5|180
1631613500000|2021-09-14 09:58:20|4031.5|4031|4031|4030.5|4031.5|4031|4031|4030.5|578
1631613510000|2021-09-14 09:58:30|||||||||200
1631613520000|2021-09-14 09:58:40|4030.5|4030|4030|4029.5|4030.5|4030|4030|4029|1784
1631613530000|2021-09-14 09:58:50|4029.5|4029|4030.5|4029.5|4030.5|4029.5|4029.5|4028.5|1668
1631613540000|2021-09-14 09:59:00|4031|4030|4031|4030|4031|4030|4030.5|4030|118
1631613550000|2021-09-14 09:59:10|4031.5|4030.5|4031.5|4030.5|4031.5|4030.5|4031.5|4030.5|0
1631613560000|2021-09-14 09:59:20||4031||4031||4031||4031|382
1631613570000|2021-09-14 09:59:30|4032|4031.5|4032|4031|4032|4031.5|4032|4031|50
1631613580000|2021-09-14 09:59:40|4031.5|4031.5|4031.5|4031|4031.5|4031.5|4031.5|4031|249
1631613590000|2021-09-14 09:59:50|4031|4030.5|4030.5|4030|4031|4030.5|4030.5|4029.5|893
1631613600000|2021-09-14 10:00:00|4031|4029.5|4028.5|4027.5|4031|4029.5|4028.5|4027.5|2907
1631613610000|2021-09-14 10:00:10|4029|4028|4029.5|4028|4029.5|4028|4029|4028|156
1631613620000|2021-09-14 10:00:20||4028.5||4029||4029||4028.5|0
1631613630000|2021-09-14 10:00:30|4030|4029.5|4030.5|4029|4030.5|4029.5|4030|4029|317
1631613640000|2021-09-14 10:00:40|4030|4029.5|4030|4029|4030|4029.5|4030|4029|0
1631613650000|2021-09-14 10:00:50|4030.5|4029.5|4030.5|4029.5|4030.5|4029.5|4030|4029|300
1631613660000|2021-09-14 10:01:00|4030||4030.5||4030.5||4030||284
1631613680000|2021-09-14 10:01:20|4030|4029|4029.5|4028.5|4030|4029|4029|4028.5|1139
1631613700000|2021-09-14 10:01:40|4029|4028|4028|4027|4029|4028|4028|4026.5|404
1631613710000|2021-09-14 10:01:50||4026.5||4026.5||4026.5||4026.5|0
1631613720000|2021-09-14 10:02:00|4027.5|4026|4026.5|4026|4027.5|4026|4026.5|4025.5|625
1631613730000|2021-09-14 10:02:10|4026|4025.5|4026|4025.5|4026.5|4025.5|4025.5|4024.5|345
1631613740000|2021-09-14 10:02:20|4026.5|4025|4027|4026.5|4027|4026.5|4026.5|4025|854
1631613750000|2021-09-14 10:02:30|4027.5|4027|4028|4026.5|4028|4027|4027|4026.5|2015
1631613770000|2021-09-14 10:02:50|4027.5|4027|4028|4027.5|4028|4027.5|4027.5|4027|564
1631613780000|2021-09-14 10:03:00|4027.5|4027|4027.5|4027|4028|4027.5|4027.5|4027|242
1631613800000|2021-09-14 10:03:20||4026.5||4026.5||4026.5||4026.5|454
1631613820000|2021-09-14 10:03:40|||||||||76
1631613870000|2021-09-14 10:04:30|4027|4026|4028.5|4027.5|4028.5|4027.5|4026.5|4026|4010
1631613880000|2021-09-14 10:04:40||4028||4027.5||4028||4027.5|40
1631613890000|2021-09-14 10:04:50|||||||||68
1631613900000|2021-09-14 10:05:00|4029.5|4028|4029.5|4028.5|4029.5|4028.5|4029|4028|359
1631613910000|2021-09-14 10:05:10|4029|4029|4029.5|4029|4029.5|4029|4029|4029|382
1631613920000|2021-09-14 10:05:20||4028.5||4028.5||4028.5||4028.5|0
1631613940000|2021-09-14 10:05:40|4029||4029||4029||4029||0
1631613950000|2021-09-14 10:05:50|4028.5|4028|4028.5|4027.5|4029|4028|4028.5|4027.5|1630
1631613990000|2021-09-14 10:06:30|||||||||290
1631614010000|2021-09-14 10:06:50|||||||||130
1631614030000|2021-09-14 10:07:10|4028|4027|4027|4026|4028|4027.5|4026.5|4026|1275
1631614040000|2021-09-14 10:07:20|4026.5|4025.5|4026|4025|4027|4025.5|4026|4025|20
1631614070000|2021-09-14 10:07:50||4025.5||4025.5||4025.5||4025.5|1
1631614080000|2021-09-14 10:08:00|4026.5|4026|4027|4026|4027|4026|4026|4025.5|1088
1631614090000|2021-09-14 10:08:10|4026.5||4026.5||4027||4026.5||293
1631614100000|2021-09-14 10:08:20|4027||4027||4027||4027||0
1631614110000|2021-09-14 10:08:30|4026.5||4026.5||4027||4026.5||0
1631614120000|2021-09-14 10:08:40|4026|4025.5|4024.5|4023|4026|4025.5|4024.5|4023|1237
1631614130000|2021-09-14 10:08:50||4023.5||4023.5||4023.5||4023.5|0
1631614140000|2021-09-14 10:09:00|4025|4024|4025|4024.5|4025.5|4024.5|4025|4023.5|1159
1631614150000|2021-09-14 10:09:10|4025.5|4025|4026|4024.5|4026|4025.5|4025.5|4024.5|489
1631614160000|2021-09-14 10:09:20|4025.5||4025.5||4025.5||4025||0
1631614170000|2021-09-14 10:09:30|4026|4025|4026|4025|4026|4025|4026|4025|100
1631614180000|2021-09-14 10:09:40|4026.5|4025.5|4027|4026|4027|4026|4026.5|4025.5|473
1631614200000|2021-09-14 10:10:00|||||||||644
1631614250000|2021-09-14 10:10:50|4026.5|4025.5|4025|4024|4027|4025.5|4025|4024|1992
1631614260000|2021-09-14 10:11:00|4024.5|4023.5|4025|4024|4025|4024|4024.5|4023.5|95
1631614270000|2021-09-14 10:11:10|||||||||390
1631614280000|2021-09-14 10:11:20|4024.5|4023.5|4025|4024|4025|4024|4024.5|4023.5|100
1631614290000|2021-09-14 10:11:30|||||||||280
1631614310000|2021-09-14 10:11:50|||||||||56
1631614330000|2021-09-14 10:12:10|4025.5|4024.5|4025.5|4025|4025.5|4025|4025|4024.5|4092
1631614340000|2021-09-14 10:12:20|4026||4026||4026||4026||31
1631614350000|2021-09-14 10:12:30|4025.5|4024.5|4025|4024|4025.5|4024.5|4024.5|4024|2995
1631614370000|2021-09-14 10:12:50|4024.5||4024.5||4024.5||4024.5||77
1631614390000|2021-09-14 10:13:10|4025||4025||4025||4025||0
1631614410000|2021-09-14 10:13:30|4025.5|4024.5|4025.5|4024.5|4025.5|4024.5|4025.5|4024.5|372
1631614420000|2021-09-14 10:13:40|4026|4025|4025.5|4024.5|4026.5|4025.5|4025.5|4024.5|858
1631614460000|2021-09-14 10:14:20|||||||||370
1631614480000|2021-09-14 10:14:40|4025||4025||4025||4025||80
1631614490000|2021-09-14 10:14:50|4024.5|4024|4024.5|4024|4025|4024|4024.5|4024|1089
1631614500000|2021-09-14 10:15:00|4025|4024.5|4025|4024|4025|4024.5|4025|4024|279
1631614520000|2021-09-14 10:15:20|||||||||314
1631614530000|2021-09-14 10:15:30|4025.5|4024.5|4025.5|4024.5|4026|4025|4025|4024.5|393
1631614560000|2021-09-14 10:16:00|4025|4024|4025|4024|4025|4024|4025|4024|504
1631614580000|2021-09-14 10:16:20|||||||||1
1631614590000|2021-09-14 10:16:30|4024.5||4025||4025||4024.5||0
1631614600000|2021-09-14 10:16:40|||||||||5
1631614610000|2021-09-14 10:16:50|4024.5||4024.5||4024.5||4024.5||639
1631614620000|2021-09-14 10:17:00|4024|4023.5|4024.5|4023.5|4024.5|4023.5|4024|4023.5|6
1631614640000|2021-09-14 10:17:20|4024|4023|4024|4023|4024|4023|4024|4023|283
1631614650000|2021-09-14 10:17:30|4024.5|4023.5|4024.5|4023.5|4024.5|4024|4023.5|4023|3243
1631614670000|2021-09-14 10:17:50|4024||4024.5||4024.5||4024||1
1631614680000|2021-09-14 10:18:00|4025|4024|4025|4024|4025|4024.5|4024.5|4024|313
1631614690000|2021-09-14 10:18:10||4024.5||4024.5||4024.5||4024.5|0
1631614700000|2021-09-14 10:18:20|4025.5|4025|4025.5|4024.5|4025.5|4025|4025|4024.5|371
1631614710000|2021-09-14 10:18:30|4025|4024|4025|4024|4025|4024|4024.5|4024|1264
1631614720000|2021-09-14 10:18:40|4024.5||4024.5||4025||4024.5||690
1631614740000|2021-09-14 10:19:00|4024|4023.5|4022|4021|4024|4023.5|4019.5|4019|6783
1631614750000|2021-09-14 10:19:10|4021.5|4020.5|4021|4020.5|4022|4020.5|4021|4019.5|1376
1631614770000|2021-09-14 10:19:30|4021.5|4021|4021|4020|4022|4021|4021|4020|920
1631614800000|2021-09-14 10:20:00|||||||||24
1631614820000|2021-09-14 10:20:20|4020.5||4020.5||4020.5||4020.5||88
1631614830000|2021-09-14 10:20:30|4020|4019.5|4019.5|4018.5|4020.5|4019.5|4019.5|4018.5|550
1631614840000|2021-09-14 10:20:40|||||||||140
1631614860000|2021-09-14 10:21:00|4019|4017.5|4018|4017|4019|4017.5|4018|4017|797
1631614870000|2021-09-14 10:21:10|4017.5||4018||4018||4017.5||0
1631614880000|2021-09-14 10:21:20||4017.5||4017.5||4017.5||4017.5|0
1631614890000|2021-09-14 10:21:30|4018.5|4018|4018.5|4017.5|4018.5|4018|4018.5|4017.5|3858
1631614900000|2021-09-14 10:21:40|4018|4017|4017.5|4016.5|4018.5|4017.5|4017|4016|1460
1631614910000|2021-09-14 10:21:50|4017|4016|4017|4016.5|4017|4016.5|4017|4015.5|510
1631614920000|2021-09-14 10:22:00|4017.5|4016|4017|4016|4017.5|4016|4017|4016|453
1631614950000|2021-09-14 10:22:30|4016.5|4015.5|4016|4015|4016.5|4016|4015.5|4015|2687
1631614960000|2021-09-14 10:22:40|4015.5|4014.5|4015.5|4014.5|4015.5|4015|4015|4014|190
1631614970000|2021-09-14 10:22:50|4016|4015|4016|4015|4016|4015.5|4016|4015|478
1631614980000|2021-09-14 10:23:00|4015.5|4014.5|4015|4014.5|4015.5|4014.5|4015|4014.5|73
1631614990000|2021-09-14 10:23:10|4015.5|4015|4016|4015|4016|4015|4015.5|4014.5|587
1631615000000|2021-09-14 10:23:20|4015.5|4014.5|4015|4014|4015.5|4014.5|4015|4013.5|2071
1631615010000|2021-09-14 10:23:30|4014.5||4014.5||4014.5||4014.5||0
1631615030000|2021-09-14 10:23:50|4014|4013.5|4013.5|4012.5|4014|4013.5|4013.5|4012.5|84
1631615040000|2021-09-14 10:24:00||4013||4013||4013||4013|10118
1631615050000|2021-09-14 10:24:10|4013|4012.5|4013|4012|4013|4012.5|4013|4012|241
1631615060000|2021-09-14 10:24:20|4012.5|4011.5|4013|4011.5|4013|4011.5|4012.5|4011.5|166
1631615070000|2021-09-14 10:24:30|4012.5||4012.5||4012.5||4012.5||13
1631615080000|2021-09-14 10:24:40|||||||||191
1631615090000|2021-09-14 10:24:50|||||||||125
1631615100000|2021-09-14 10:25:00|4013|4012|4013|4012|4013|4012|4013|4012|189
1631615130000|2021-09-14 10:25:30|||||||||98
1631615140000|2021-09-14 10:25:40|4012.5||4012.5||4012.5||4012.5||239
1631615150000|2021-09-14 10:25:50||4011.5||4011.5||4011.5||4011.5|1611
1631615160000|2021-09-14 10:26:00|4012||4012||4012||4012||0
1631615170000|2021-09-14 10:26:10|||||||||520
1631615180000|2021-09-14 10:26:20|4012.5|4012|4013.5|4012.5|4013.5|4012.5|4012.5|4011.5|1521
1631615200000|2021-09-14 10:26:40|4014|4013|4013.5|4012.5|4014|4013|4013.5|4012.5|107
1631615220000|2021-09-14 10:27:00|4013|4011.5|4014.5|4013.5|4014.5|4013.5|4012.5|4011.5|2051
1631615230000|2021-09-14 10:27:10|4014|4013|4013.5|4012.5|4014.5|4013|4013.5|4012.5|739
1631615270000|2021-09-14 10:27:50|4014|4013|4014|4013|4014|4013.5|4013.5|4013|164
1631615280000|2021-09-14 10:28:00|4013.5|4012.5|4013.5|4012.5|4013.5|4013|4013.5|4012.5|0
1631615290000|2021-09-14 10:28:10|4013||4013.5||4013.5||4013||264
1631615310000|2021-09-14 10:28:30|4013||4013.5||4013.5||4013||81
1631615320000|2021-09-14 10:28:40|4013|4013|4014|4013|4014|4013|4013|4013|882
1631615330000|2021-09-14 10:28:50|4013.5|4012.5|4013.5|4013|4013.5|4013|4013.5|4012.5|26
1631615340000|2021-09-14 10:29:00|||||||||8249
1631615350000|2021-09-14 10:29:10|4014|4013.5|4014|4013.5|4014|4013.5|4013.5|4013|480
1631615360000|2021-09-14 10:29:20|4013.5|4013|4015|4014.5|4015|4014.5|4013.5|4013|2113
1631615370000|2021-09-14 10:29:30||4014||4014.5||4014.5||4014|2022
1631615380000|2021-09-14 10:29:40|4014.5|4014|4014.5|4013.5|4015|4014|4014.5|4013.5|1330
1631615410000|2021-09-14 10:30:10|4014|4014|4015|4014|4015|4014.5|4014|4013.5|1585
1631615420000|2021-09-14 10:30:20|4014.5|4013.5|4014.5|4013.5|4014.5|4014|4014|4013.5|1196
1631615430000|2021-09-14 10:30:30|4014||4014.5||4014.5||4014||250
1631615450000|2021-09-14 10:30:50|4014|4013|4013.5|4012.5|4014|4013|4013.5|4012.5|29
1631615490000|2021-09-14 10:31:30|4013|4012|4013|4012|4013|4012|4013|4012|253
1631615500000|2021-09-14 10:31:40|4012.5|4011.5|4013|4012.5|4013.5|4013|4011.5|4010.5|16793
1631615510000|2021-09-14 10:31:50|4012.5|4012|4012.5|4011.5|4013|4012|4012.5|4011.5|1627
1631615520000|2021-09-14 10:32:00|||||||||63
1631615540000|2021-09-14 10:32:20|4012|4011|4011.5|4010.5|4012|4011|4011.5|4010.5|1725
1631615560000|2021-09-14 10:32:40|4011|4011|4012|4011.5|4012|4011.5|4011|4010.5|1763
1631615570000|2021-09-14 10:32:50|4011.5|4011|4011.5|4011|4012|4011.5|4011.5|4011|810
1631615580000|2021-09-14 10:33:00|4011|4010.5|4010.5|4009.5|4011.5|4011|4010.5|4009.5|3173
1631615600000|2021-09-14 10:33:20|4010||4010||4010||4010||264
1631615610000|2021-09-14 10:33:30|4010.5||4010.5||4010.5||4010.5||1241
1631615620000|2021-09-14 10:33:40||4010||4009.5||4010||4009.5|162
1631615640000|2021-09-14 10:34:00|||||||||300
1631615680000|2021-09-14 10:34:40|4011|4010|4010.5|4009.5|4011.5|4011|4010|4009.5|5988
1631615710000|2021-09-14 10:35:10||4010||4009.5||4010||4009.5|0
1631615740000|2021-09-14 10:35:40|||||||||200
1631615750000|2021-09-14 10:35:50|||||||||283
1631615760000|2021-09-14 10:36:00|||||||||56
1631615800000|2021-09-14 10:36:40||4010||4009.5||4010||4009.5|0
1631615810000|2021-09-14 10:36:50||4010||4010||4010||4010|171
1631615830000|2021-09-14 10:37:10|4010|4009.5|4010.5|4010|4010.5|4010|4010|4009.5|885
1631615840000|2021-09-14 10:37:20|4011|4010.5|4011|4010|4011|4010.5|4010.5|4010|1305
1631615850000|2021-09-14 10:37:30|4010.5|4009.5|4010.5|4009.5|4010.5|4009.5|4010|4009.5|1354
1631615870000|2021-09-14 10:37:50|||||||||1
1631615880000|2021-09-14 10:38:00|4010|4009|4009.5|4008.5|4010|4009|4009.5|4008.5|1238
1631615910000|2021-09-14 10:38:30|4009||4009||4009||4009||182
1631615920000|2021-09-14 10:38:40|4008.5|4008|4009|4008|4009|4008|4008.5|4008|828
1631615930000|2021-09-14 10:38:50|4008.5|4007.5|4008.5|4007.5|4008.5|4007.5|4008.5|4007|882
1631615940000|2021-09-14 10:39:00|4008|4007|4008|4007|4008|4007.5|4008|4007|64
1631615960000|2021-09-14 10:39:20|4008.5|4007.5|4008.5|4007.5|4008.5|4007.5|4008|4007.5|762
1631615970000|2021-09-14 10:39:30|4009|4008|4009|4008.5|4009|4008.5|4009|4008|628
1631615990000|2021-09-14 10:39:50|||||||||50
1631616000000|2021-09-14 10:40:00|4009.5|4009|4010|4009|4010|4009|4009.5|4009|456
1631616020000|2021-09-14 10:40:20|4010.5|4009.5|4011|4010|4011|4010|4010.5|4009.5|1192
1631616030000|2021-09-14 10:40:30|4010.5|4010.5|4010.5|4010|4010.5|4010.5|4010.5|4010|627
1631616040000|2021-09-14 10:40:40|4011||4011||4011||4011||2
1631616050000|2021-09-14 10:40:50|4010.5|4009.5|4013|4012.5|4013.5|4012.5|4010|4009|14003
1631616060000|2021-09-14 10:41:00|4013.5||4013.5||4013.5||4013||2126
1631616070000|2021-09-14 10:41:10|4013||4013.5||4013.5||4013||1452
1631616080000|2021-09-14 10:41:20||4013||4013||4013||4013|250
1631616090000|2021-09-14 10:41:30|4013|4012.5|4013|4012.5|4013.5|4013|4013|4012.5|1378
1631616100000|2021-09-14 10:41:40|||||||||12
1631616110000|2021-09-14 10:41:50|4013.5||4013.5||4013.5||4013.5||263
1631616120000|2021-09-14 10:42:00||4013||4013||4013||4013|0
1631616130000|2021-09-14 10:42:10|||||||||328
1631616140000|2021-09-14 10:42:20|||||||||741
1631616150000|2021-09-14 10:42:30|4014||4014.5||4014.5||4014||238
1631616160000|2021-09-14 10:42:40|4014||4014||4014.5||4014||112
1631616170000|2021-09-14 10:42:50||4013.5||4013.5||4013.5||4013.5|1
1631616180000|2021-09-14 10:43:00|4013.5|4013|4013.5|4013|4013.5|4013|4013.5|4013|800
1631616190000|2021-09-14 10:43:10|||||||||217
1631616230000|2021-09-14 10:43:50|4013|4012.5|4013.5|4012.5|4013.5|4012.5|4012.5|4012|3015
1631616240000|2021-09-14 10:44:00|4013||4013||4013.5||4013||265
1631616260000|2021-09-14 10:44:20|||||||||591
1631616270000|2021-09-14 10:44:30|4013.5||4013.5||4013.5||4013.5||1464
1631616280000|2021-09-14 10:44:40|||||||||250
1631616310000|2021-09-14 10:45:10|4013||4013.5||4013.5||4013||2888
1631616320000|2021-09-14 10:45:20|4014|4013|4014|4013|4014|4013|4013.5|4013|365
1631616330000|2021-09-14 10:45:30|4013.5||4014||4014||4013.5||138
1631616350000|2021-09-14 10:45:50|4013.5|4012.5|4013|4011.5|4014|4012.5|4012.5|4011.5|3567
1631616360000|2021-09-14 10:46:00|4012.5|4011|4011.5|4011|4012.5|4011.5|4011.5|4010.5|2051
1631616370000|2021-09-14 10:46:10|4012|4011.5|4012.5|4011.5|4012.5|4011.5|4012|4011.5|847
1631616380000|2021-09-14 10:46:20||4012||4011.5||4012||4011.5|372
1631616440000|2021-09-14 10:47:20||4012||4012||4012||4012|0
1631616460000|2021-09-14 10:47:40|4012|4011.5|4012.5|4011.5|4012.5|4011.5|4012|4011.5|110
1631616470000|2021-09-14 10:47:50|||||||||1
1631616480000|2021-09-14 10:48:00|4012||4012.5||4012.5||4012||965
1631616490000|2021-09-14 10:48:10|4013|4012|4013|4012|4013|4012.5|4013|4012|572
1631616520000|2021-09-14 10:48:40|4012.5|4011.5|4012.5|4011|4012.5|4011.5|4012|4011|584
1631616530000|2021-09-14 10:48:50|4012|4011.5|4012|4011.5|4012|4011.5|4012|4011.5|0
1631616540000|2021-09-14 10:49:00|||||||||298
1631616570000|2021-09-14 10:49:30|4012.5|4012|4012.5|4012|4013|4012|4012.5|4012|755
1631616580000|2021-09-14 10:49:40||4011.5||4011.5||4011.5||4011.5|0
1631616610000|2021-09-14 10:50:10|4012||4012.5||4012.5||4012||0
1631616650000|2021-09-14 10:50:50|4012||4012.5||4012.5||4012||0
1631616660000|2021-09-14 10:51:00|4012||4012.5||4012.5||4012||0
1631616670000|2021-09-14 10:51:10|4012||4012||4012||4012||0
1631616700000|2021-09-14 10:51:40|||||||||201
1631616710000|2021-09-14 10:51:50|||||||||200
1631616720000|2021-09-14 10:52:00|4012.5|4012|4012|4011.5|4012.5|4012|4012|4011.5|743
1631616730000|2021-09-14 10:52:10|||||||||91
1631616750000|2021-09-14 10:52:30|||||||||1644
1631616760000|2021-09-14 10:52:40|4011.5|4011|4011.5|4010.5|4012|4011|4011|4010.5|3663
1631616770000|2021-09-14 10:52:50|4011||4011.5||4011.5||4011||3
1631616780000|2021-09-14 10:53:00|4011|4010|4010.5|4010|4011.5|4010|4010.5|4009.5|1256
1631616790000|2021-09-14 10:53:10|4011|4010.5|4012|4011.5|4012|4011.5|4011|4010.5|2500
1631616800000|2021-09-14 10:53:20|4011.5|4011|4012|4011|4012|4011.5|4011.5|4011|1945
1631616820000|2021-09-14 10:53:40|||||||||300
1631616860000|2021-09-14 10:54:20|4012.5|4011.5|4012.5|4012|4012.5|4012|4012.5|4011.5|777
1631616870000|2021-09-14 10:54:30|4013|4012.5|4013.5|4012.5|4013.5|4013|4013|4012.5|1866
1631616880000|2021-09-14 10:54:40|4014|4013|4014.5|4013.5|4014.5|4013.5|4014|4013|1199
1631616890000|2021-09-14 10:54:50|4015|4014|4015|4014|4015|4014.5|4015|4014|467
1631616900000|2021-09-14 10:55:00|4014.5||4015||4015||4014.5||992
1631616920000|2021-09-14 10:55:20|4015.5|4014.5|4015.5|4014.5|4015.5|4015|4015.5|4014.5|132
1631616940000|2021-09-14 10:55:40|4015||4015.5||4015.5||4015||100
1631616950000|2021-09-14 10:55:50|||||||||436
1631616960000|2021-09-14 10:56:00|4016|4015|4016|4015.5|4016|4015.5|4016|4015|252
1631616970000|2021-09-14 10:56:10|4016.5|4016|4016.5|4016|4016.5|4016|4016.5|4016|1526
1631616980000|2021-09-14 10:56:20|4017|4016.5|4017.5|4016.5|4017.5|4016.5|4017|4016.5|919
1631616990000|2021-09-14 10:56:30|4018|4017|4018|4017.5|4018|4017.5|4018|4017|200
1631617010000|2021-09-14 10:56:50|4018.5|4018|4019|4018.5|4019|4018.5|4018|4017.5|768
1631617020000|2021-09-14 10:57:00|4019.5|4018|4019.5|4018.5|4019.5|4018.5|4019.5|4018|2609
1631617030000|2021-09-14 10:57:10||4019||4019||4019||4018.5|568
1631617060000|2021-09-14 10:57:40|||||||||107
1631617070000|2021-09-14 10:57:50|4019|4018.5|4019.5|4018.5|4019.5|4018.5|4019|4018.5|665
1631617080000|2021-09-14 10:58:00|||||||||465
1631617090000|2021-09-14 10:58:10||4019||4018.5||4019||4018.5|578
1631617110000|2021-09-14 10:58:30|4019|4019|4019.5|4018.5|4020|4019|4019|4018.5|4959
1631617120000|2021-09-14 10:58:40|4019|4018|4019|4018|4019.5|4018|4019|4018|875
1631617130000|2021-09-14 10:58:50|4019.5|4018.5|4019.5|4018.5|4019.5|4018.5|4019.5|4018.5|394
1631617180000|2021-09-14 10:59:40|4019|4018|4020|4019.5|4020|4019.5|4019|4018|4529
1631617190000|2021-09-14 10:59:50|4020.5||4020.5||4020.5||4020.5||808
1631617200000|2021-09-14 11:00:00|4021|4020|4021|4020|4021.5|4020.5|4021|4019.5|637
1631617210000|2021-09-14 11:00:10|4020.5|4019.5|4021|4019.5|4021|4019.5|4020.5|4019.5|0
1631617240000|2021-09-14 11:00:40||4020||4020.5||4020.5||4020|111
1631617250000|2021-09-14 11:00:50||4020||4020||4020||4020|205
1631617260000|2021-09-14 11:01:00||4020.5||4020||4020.5||4020|0
1631617280000|2021-09-14 11:01:20|4020.5|4019.5|4019|4018.5|4021|4019.5|4019|4018.5|3106
1631617290000|2021-09-14 11:01:30|4019.5|4019|4020|4019.5|4020.5|4019.5|4019.5|4019|792
1631617300000|2021-09-14 11:01:40|||||||||354
1631617310000|2021-09-14 11:01:50|4020.5|4019|4020|4019|4020.5|4019|4020|4019|1433
1631617320000|2021-09-14 11:02:00|||||||||200
1631617330000|2021-09-14 11:02:10|4019.5|4018.5|4019|4018.5|4019.5|4018.5|4019|4018.5|1871
1631617340000|2021-09-14 11:02:20|4018.5|4018|4020.5|4019.5|4020.5|4019.5|4018.5|4017.5|1824
1631617350000|2021-09-14 11:02:30|4020|4019|4020.5|4019.5|4020.5|4019.5|4020|4019|670
1631617360000|2021-09-14 11:02:40|4021|4020|4021.5|4020|4022|4020.5|4021|4019.5|898
1631617370000|2021-09-14 11:02:50|4022|4021|4022|4021|4022.5|4021.5|4021.5|4021|154
1631617390000|2021-09-14 11:03:10|4022.5||4022.5||4022.5||4022.5||0
1631617420000|2021-09-14 11:03:40|4022|4020.5|4021|4020|4022|4020.5|4020.5|4020|3578
1631617440000|2021-09-14 11:04:00|4021.5|4020.5|4021.5|4020.5|4021.5|4021|4021|4020.5|869
1631617480000|2021-09-14 11:04:40|||||||||400
1631617500000|2021-09-14 11:05:00|4022|4021|4021.5|4020.5|4022.5|4021.5|4021.5|4020.5|2003
1631617550000|2021-09-14 11:05:50|4021|4020|4020.5|4020|4021|4020.5|4020|4019|6352
1631617560000|2021-09-14 11:06:00|4021|4020.5|4021|4020|4021.5|4020.5|4021|4020|356
1631617570000|2021-09-14 11:06:10|4020.5|4019.5|4020.5|4019.5|4020.5|4020|4020|4019.5|729
1631617580000|2021-09-14 11:06:20|4020|4019|4019|4018|4020|4019|4019|4018|1870
1631617590000|2021-09-14 11:06:30|4018.5|4017.5|4018.5|4017.5|4018.5|4017.5|4018.5|4017.5|250
1631617610000|2021-09-14 11:06:50|4019.5|4018|4020|4019|4020|4019|4019|4018|953
1631617620000|2021-09-14 11:07:00||4019.5||4019||4019.5||4019|40
1631617630000|2021-09-14 11:07:10|4019.5||4020||4020||4019.5||177
1631617660000|2021-09-14 11:07:40||4019.5||4019.5||4019.5||4019.5|4
1631617670000|2021-09-14 11:07:50|4020.5|4020|4020.5|4019.5|4021|4020|4020.5|4019.5|54
1631617680000|2021-09-14 11:08:00|4021|4020|4021.5|4020.5|4021.5|4020.5|4021|4020|373
1631617690000|2021-09-14 11:08:10|4021||4021||4021.5||4021||64
1631617700000|2021-09-14 11:08:20|4021.5||4021.5||4021.5||4021||0
1631617710000|2021-09-14 11:08:30|4021||4021.5||4021.5||4021||491
1631617720000|2021-09-14 11:08:40||4021||4020.5||4021||4020.5|33
1631617730000|2021-09-14 11:08:50|4022||4021.5||4022||4021.5||0
1631617750000|2021-09-14 11:09:10|4022|4021|4022.5|4021.5|4022.5|4022|4022|4021|1151
1631617760000|2021-09-14 11:09:20|4022|4021|4021|4020|4022|4021|4021|4020|4609
1631617770000|2021-09-14 11:09:30|4021.5|4020.5|4021.5|4020.5|4021.5|4020.5|4021|4020|1566
1631617780000|2021-09-14 11:09:40|4022|4021|4022|4021.5|4022|4021.5|4022|4021|181
1631617790000|2021-09-14 11:09:50|4022.5||4022.5||4022.5||4022.5||271
1631617810000|2021-09-14 11:10:10|4022||4022||4022.5||4022||559
1631617820000|2021-09-14 11:10:20|4021.5|4021|4022|4021.5|4022|4021.5|4021.5|4021|150
1631617840000|2021-09-14 11:10:40|4022.5|4022|4023|4022.5|4023|4022.5|4022.5|4021.5|550
1631617850000|2021-09-14 11:10:50|4022.5|4022|4023|4022|4023|4022|4022.5|4022|5
1631617860000|2021-09-14 11:11:00|4022.5|4021.5|4022|4021.5|4022.5|4021.5|4022|4021.5|2374
1631617890000|2021-09-14 11:11:30|4021.5|4021|4021.5|4020|4021.5|4021|4021.5|4020|1071
1631617910000|2021-09-14 11:11:50|4021||4021||4021||4021||0
1631617920000|2021-09-14 11:12:00|4021.5|4020.5|4021.5|4020.5|4021.5|4021|4021.5|4020.5|754
1631617930000|2021-09-14 11:12:10|4021|4021|4021.5|4020.5|4021.5|4021|4021|4020.5|687
1631617970000|2021-09-14 11:12:50|4021|4020|4021|4020|4021|4020.5|4020.5|4020|1084
1631617980000|2021-09-14 11:13:00|4020.5|4019.5|4020.5|4019.5|4020.5|4019.5|4020|4019|1292
1631618000000|2021-09-14 11:13:20|||||||||300
1631618050000|2021-09-14 11:14:10|4021|4020|4021.5|4020|4021.5|4020.5|4021|4020|392
1631618070000|2021-09-14 11:14:30|||||||||1480
1631618090000|2021-09-14 11:14:50|4021||4020.5||4021||4020.5||0
1631618100000|2021-09-14 11:15:00|4020|4019.5|4020.5|4019.5|4020.5|4020|4020|4019.5|652
1631618120000|2021-09-14 11:15:20|4021|4020|4020.5|4020|4021.5|4020.5|4020.5|4020|780
1631618140000|2021-09-14 11:15:40|4020|4019.5|4020.5|4019.5|4020.5|4019.5|4020|4019.5|1342
1631618170000|2021-09-14 11:16:10|4020||4020.5||4020.5||4020||223
1631618180000|2021-09-14 11:16:20||4020||4019.5||4020||4019.5|3197
1631618190000|2021-09-14 11:16:30|4021|4020|4022.5|4021|4022.5|4021.5|4021|4020|902
1631618200000|2021-09-14 11:16:40|||||||||66
1631618220000|2021-09-14 11:17:00||4021.5||4022||4022||4021.5|0
1631618240000|2021-09-14 11:17:20|||||||||114
1631618250000|2021-09-14 11:17:30|||||||||366
1631618260000|2021-09-14 11:17:40||4021.5||4021.5||4021.5||4021.5|0
1631618270000|2021-09-14 11:17:50|||||||||1
1631618280000|2021-09-14 11:18:00|4022|4021|4022|4021|4022|4021|4022|4021|1305
1631618300000|2021-09-14 11:18:20|||||||||10
1631618310000|2021-09-14 11:18:30|||||||||400
1631618330000|2021-09-14 11:18:50|4022.5|4021.5|4022.5|4021.5|4022.5|4021.5|4022|4021.5|630
1631618340000|2021-09-14 11:19:00|4022||4022.5||4022.5||4022||0
1631618350000|2021-09-14 11:19:10|||||||||240
1631618430000|2021-09-14 11:20:30|4023|4022|4023.5|4022.5|4023.5|4022.5|4023|4022|299
1631618440000|2021-09-14 11:20:40|4023||4023||4023.5||4023||509
1631618450000|2021-09-14 11:20:50|||||||||153
1631618460000|2021-09-14 11:21:00|4022.5|4022|4023|4022|4023|4022|4022.5|4022|824
1631618470000|2021-09-14 11:21:10|4023.5|4022.5|4024|4023.5|4024|4023.5|4023.5|4022.5|374
1631618480000|2021-09-14 11:21:20|4024.5|4024|4024.5|4024|4024.5|4024|4024.5|4024|103
1631618490000|2021-09-14 11:21:30|4025.5|4024.5|4026|4024.5|4026|4024.5|4025|4024.5|1186
1631618500000|2021-09-14 11:21:40||4025||4025||4025||4025|0
1631618510000|2021-09-14 11:21:50|4025.5|4024.5|4025.5|4024.5|4025.5|4024.5|4025|4024.5|1556
1631618530000|2021-09-14 11:22:10|4025|4024|4024.5|4024|4025|4024.5|4024.5|4024|1463
1631618550000|2021-09-14 11:22:30|||||||||13
1631618560000|2021-09-14 11:22:40|4025||4025||4025||4025||65
1631618570000|2021-09-14 11:22:50|4025.5||4025||4025.5||4025||1
1631618580000|2021-09-14 11:23:00|4024.5||4025||4025||4024.5||907
1631618590000|2021-09-14 11:23:10|4024.5|4023.5|4024.5|4024|4024.5|4024|4024.5|4023.5|2347
1631618600000|2021-09-14 11:23:20|||||||||107
1631618630000|2021-09-14 11:23:50|4025|4024.5|4025.5|4024.5|4025.5|4024.5|4025|4024.5|1265
1631618640000|2021-09-14 11:24:00|4026||4025.5||4026||4025.5||61
1631618660000|2021-09-14 11:24:20|4026|4025|4026|4025.5|4026|4025.5|4026|4025|214
1631618670000|2021-09-14 11:24:30|4026.5|4026|4026.5|4025.5|4026.5|4026|4026|4025.5|270
1631618680000|2021-09-14 11:24:40|4026|4026|4026.5|4025.5|4026.5|4026|4026|4025.5|725
1631618690000|2021-09-14 11:24:50|4026|4025|4026.5|4025|4026.5|4025|4025.5|4025|1146
1631618700000|2021-09-14 11:25:00|4026|4025.5|4027|4026|4027.5|4026.5|4026|4025.5|885
1631618720000|2021-09-14 11:25:20|4026.5||4027||4027||4026.5||0
1631618770000|2021-09-14 11:26:10|4027.5|4026.5|4027.5|4026.5|4028|4027|4027.5|4026.5|939
1631618840000|2021-09-14 11:27:20|4028|4027|4026.5|4025.5|4028.5|4027.5|4026.5|4025.5|2528
1631618850000|2021-09-14 11:27:30||4026||4026||4026||4026|519
1631618860000|2021-09-14 11:27:40|4027|4026.5|4027.5|4026|4028|4026.5|4027|4026|476
1631618870000|2021-09-14 11:27:50|||||||||1
1631618890000|2021-09-14 11:28:10|4028|4026.5|4028|4027|4028.5|4027|4028|4026.5|817
1631618900000|2021-09-14 11:28:20|4028.5|4027.5|4028.5|4027.5|4029|4028|4028.5|4027.5|665
1631618930000|2021-09-14 11:28:50|4028|4027|4028|4027|4028|4027.5|4027.5|4027|1939
1631618950000|2021-09-14 11:29:10|4027.5||4027.5||4028||4027.5||191
1631618970000|2021-09-14 11:29:30|4027|4026.5|4027.5|4026.5|4027.5|4026.5|4027|4026.5|673
1631618980000|2021-09-14 11:29:40|4027||4027||4027||4027||213
1631618990000|2021-09-14 11:29:50|4027.5||4027.5||4027.5||4027.5||0
1631619010000|2021-09-14 11:30:10|4027|4026|4027|4026|4027.5|4026|4026.5|4026|1262
1631619020000|2021-09-14 11:30:20|4027.5|4026.5|4028|4027|4028|4027|4027.5|4026.5|445
1631619030000|2021-09-14 11:30:30|4028.5|4027.5|4028.5|4027.5|4028.5|4028|4028.5|4027|187
1631619040000|2021-09-14 11:30:40||4028||4028||4028||4028|115
1631619050000|2021-09-14 11:30:50|4029|4028.5|4028.5|4028|4029|4028.5|4028.5|4028|690
1631619070000|2021-09-14 11:31:10|4028|4027.5|4028|4027|4028|4027.5|4027.5|4027|1793
1631619080000|2021-09-14 11:31:20|4027.5|4026.5|4027.5|4026.5|4027.5|4026.5|4027|4026.5|1363
1631619090000|2021-09-14 11:31:30|4028|4027|4027.5|4027|4028|4027|4027.5|4027|0
1631619100000|2021-09-14 11:31:40|4028|4027.5|4027.5|4027|4028|4027.5|4027.5|4027|16
1631619110000|2021-09-14 11:31:50|||||||||482
1631619120000|2021-09-14 11:32:00|||||||||10
1631619170000|2021-09-14 11:32:50|||||||||1
1631619180000|2021-09-14 11:33:00|4028|4027.5|4027.5|4026.5|4028|4027.5|4027.5|4026.5|588
1631619190000|2021-09-14 11:33:10|4028|4027|4028|4027|4028|4027|4028|4027|0
1631619200000|2021-09-14 11:33:20|4027.5||4028||4028||4027.5||0
1631619220000|2021-09-14 11:33:40|4027.5||4027.5||4027.5||4027.5||445
1631619230000|2021-09-14 11:33:50|4027|4026.5|4027.5|4026.5|4027.5|4026.5|4027|4026.5|1207
1631619250000|2021-09-14 11:34:10|||||||||283
1631619260000|2021-09-14 11:34:20|4028|4027|4028|4027.5|4028.5|4027.5|4028|4027|3305
1631619270000|2021-09-14 11:34:30|||||||||189
1631619280000|2021-09-14 11:34:40|4027.5|4027|4028|4027|4028|4027|4027.5|4027|523
1631619290000|2021-09-14 11:34:50|4027.5|4026.5|4027|4026.5|4027.5|4026.5|4026|4025.5|4722
1631619300000|2021-09-14 11:35:00|4027.5|4027|4027.5|4026.5|4027.5|4027|4027.5|4026.5|261
1631619320000|2021-09-14 11:35:20|4027||4027.5||4027.5||4027||15
1631619330000|2021-09-14 11:35:30|4027|4026|4026.5|4026|4027.5|4026|4026.5|4026|991
1631619340000|2021-09-14 11:35:40|4027||4027||4027||4027||84
1631619360000|2021-09-14 11:36:00||4026.5||4026||4026.5||4026|156
1631619370000|2021-09-14 11:36:10||4026.5||4026||4026.5||4026|13
1631619380000|2021-09-14 11:36:20|4026.5|4025.5|4026|4025.5|4026.5|4025.5|4026|4025.5|853
1631619390000|2021-09-14 11:36:30||4025||4025||4025||4025|0
1631619400000|2021-09-14 11:36:40|4025.5|4024.5|4025.5|4024.5|4025.5|4025|4025.5|4024.5|824
1631619410000|2021-09-14 11:36:50|4025||4025.5||4025.5||4025||137
1631619440000|2021-09-14 11:37:20|4026|4025|4025.5|4025|4026|4025.5|4025.5|4025|184
1631619450000|2021-09-14 11:37:30|4026|4025.5|4026|4025.5|4026.5|4025.5|4026|4025|1503
1631619470000|2021-09-14 11:37:50|4025.5|4025|4025|4024.5|4025.5|4025|4025|4024.5|1185
1631619480000|2021-09-14 11:38:00|4025.5|4025|4025.5|4024.5|4025.5|4025|4025.5|4024.5|30
1631619490000|2021-09-14 11:38:10|4026|4025|4026|4025|4026|4025|4026|4025|148
1631619500000|2021-09-14 11:38:20|||||||||25
1631619510000|2021-09-14 11:38:30|4025.5|4024.5|4025.5|4024.5|4025.5|4024.5|4025|4024.5|155
1631619520000|2021-09-14 11:38:40|4026||4026||4026||4026||0
1631619530000|2021-09-14 11:38:50|4025.5||4026||4026||4025.5||0
1631619540000|2021-09-14 11:39:00||4025||4025.5||4025.5||4025|0
1631619560000|2021-09-14 11:39:20|4026.5||4026.5||4026.5||4026.5||239
1631619570000|2021-09-14 11:39:30|||||||||18
1631619580000|2021-09-14 11:39:40|||||||||63
1631619590000|2021-09-14 11:39:50|4026||4026||4026||4026||0
1631619600000|2021-09-14 11:40:00||4025||4025||4025.5||4025|1148
1631619610000|2021-09-14 11:40:10|4026.5|4025.5|4026.5|4025|4026.5|4026|4026|4025|335
1631619620000|2021-09-14 11:40:20|4027|4025.5|4026.5|4025.5|4027|4026.5|4026.5|4025.5|912
1631619650000|2021-09-14 11:40:50|4027|4026|4027|4026|4027|4026.5|4027|4026|963
1631619660000|2021-09-14 11:41:00||4026.5||4026.5||4026.5||4026.5|0
1631619670000|2021-09-14 11:41:10|4027.5|4027|4028|4027|4028|4027|4027.5|4026.5|705
1631619680000|2021-09-14 11:41:20|4027.5|4026.5|4027|4026.5|4027.5|4026.5|4027|4026.5|530
1631619700000|2021-09-14 11:41:40|4027.5|4027|4027.5|4026.5|4027.5|4027|4027.5|4026.5|44
1631619710000|2021-09-14 11:41:50||4027||4027||4027||4027|175
1631619730000|2021-09-14 11:42:10|4028||4028||4028||4027.5||8
1631619770000|2021-09-14 11:42:50|||||||||1
1631619780000|2021-09-14 11:43:00|4027.5||4027.5||4028||4027.5||835
1631619810000|2021-09-14 11:43:30|4028||4028||4028||4028||626
1631619820000|2021-09-14 11:43:40||4027.5||4027.5||4027.5||4027.5|0
1631619830000|2021-09-14 11:43:50||4027||4027||4027||4027|557
1631619840000|2021-09-14 11:44:00|4027.5|4026.5|4027|4026|4027.5|4026.5|4027|4026|1982
1631619890000|2021-09-14 11:44:50|||||||||232
1631619910000|2021-09-14 11:45:10|||||||||540
1631619920000|2021-09-14 11:45:20|||||||||61
1631619940000|2021-09-14 11:45:40|4026.5||4026.5||4026.5||4026.5||0
1631619950000|2021-09-14 11:45:50|||||||||4
1631619960000|2021-09-14 11:46:00|4027|4026.5|4027|4026|4027.5|4026.5|4027|4026|641
1631619970000|2021-09-14 11:46:10||4026.5||4026||4026.5||4026|133
1631620030000|2021-09-14 11:47:10|||||||||4900
1631620040000|2021-09-14 11:47:20|||||||||85
1631620050000|2021-09-14 11:47:30|4027.5|4026.5|4028|4027|4028|4027.5|4027.5|4026|5717
1631620060000|2021-09-14 11:47:40|4027.5||4028||4028||4027.5||68
1631620070000|2021-09-14 11:47:50|||||||||1
1631620080000|2021-09-14 11:48:00|4027.5|4026.5|4027|4026.5|4027.5|4026.5|4027|4026|3474
1631620090000|2021-09-14 11:48:10||4026||4026||4026||4026|267
1631620100000|2021-09-14 11:48:20|4026.5|4026.5|4026.5|4026|4027|4026.5|4026.5|4026|1008
1631620110000|2021-09-14 11:48:30|4027|4026.5|4027|4026|4027|4026.5|4027|4026|1146
1631620120000|2021-09-14 11:48:40|4027.5|4026.5|4027.5|4027|4027.5|4027|4027|4026|2990
1631620130000|2021-09-14 11:48:50|||||||||284
1631620150000|2021-09-14 11:49:10|4027|4026.5|4027.5|4026.5|4027.5|4026.5|4027|4026.5|1862
1631620170000|2021-09-14 11:49:30|||||||||58
1631620180000|2021-09-14 11:49:40|4027|4026|4026.5|4025.5|4027|4026.5|4026|4025.5|3907
1631620200000|2021-09-14 11:50:00|4026|4024.5|4025|4024|4026|4025|4025|4024|1622
1631620210000|2021-09-14 11:50:10|4024.5||4024.5||4024.5||4024.5||0
1631620220000|2021-09-14 11:50:20|4024|4023|4024|4023.5|4024|4023.5|4024|4023|17
1631620230000|2021-09-14 11:50:30|4024.5|4024|4024.5|4023.5|4024.5|4024|4024.5|4023.5|931
1631620240000|2021-09-14 11:50:40||4023||4023||4023||4023|0
1631620250000|2021-09-14 11:50:50|4024|4022.5|4023.5|4022.5|4024|4022.5|4023|4021.5|687
1631620260000|2021-09-14 11:51:00|4023|4022|4022.5|4021.5|4023|4022|4022.5|4021.5|658
1631620270000|2021-09-14 11:51:10|4023|4022|4023.5|4022.5|4023.5|4023|4023|4021.5|904
1631620290000|2021-09-14 11:51:30|4024|4023|4024|4023.5|4024|4023.5|4024|4022.5|725
1631620300000|2021-09-14 11:51:40|4024.5|4024|4023.5|4023|4024.5|4024|4023.5|4022.5|1915
1631620320000|2021-09-14 11:52:00|4024|4022.5|4024.5|4023.5|4024.5|4024|4024|4022.5|1241
1631620340000|2021-09-14 11:52:20|4025|4024|4025.5|4024.5|4026|4025.5|4025|4024|1563
1631620350000|2021-09-14 11:52:30|4025|4024|4025|4024.5|4025.5|4024.5|4025|4024|1285
1631620360000|2021-09-14 11:52:40|4024.5|4024|4024.5|4023.5|4024.5|4024|4024.5|4023.5|490
1631620370000|2021-09-14 11:52:50|4025|4024|4025.5|4024|4025.5|4024|4025|4023.5|374
1631620380000|2021-09-14 11:53:00|4025|4023.5|4024|4023|4025|4023.5|4024|4023|41
1631620390000|2021-09-14 11:53:10|4023.5|4022.5|4023|4022.5|4024|4022.5|4023|4022.5|3635
1631620400000|2021-09-14 11:53:20|4023.5|4022|4024|4022.5|4024|4023|4023.5|4022|2341
1631620420000|2021-09-14 11:53:40|4024.5|4023|4025.5|4024.5|4025.5|4024.5|4024.5|4023|271
1631620430000|2021-09-14 11:53:50||4024||4024.5||4024.5||4024|66
1631620440000|2021-09-14 11:54:00|4025|4024|4024.5|4023.5|4025|4024.5|4024|4023.5|689
1631620450000|2021-09-14 11:54:10||4024||4023.5||4024||4023.5|0
1631620460000|2021-09-14 11:54:20|4024|4022.5|4024|4022.5|4024.5|4022.5|4024|4022.5|642
1631620470000|2021-09-14 11:54:30|4023.5||4023.5||4023.5||4023.5||0
1631620480000|2021-09-14 11:54:40|4023|4023|4024|4023|4024|4023.5|4023|4022|1481
1631620500000|2021-09-14 11:55:00||4022.5||4022.5||4022.5||4022.5|0
1631620510000|2021-09-14 11:55:10|4023.5|4023|4024|4023|4024|4023|4023.5|4022.5|0
1631620520000|2021-09-14 11:55:20||4022.5||4023||4023||4022.5|0
1631620530000|2021-09-14 11:55:30|4024.5|4023.5|4025|4024|4025|4024|4024.5|4023.5|6
1631620540000|2021-09-14 11:55:40|4025.5||4025.5||4025.5||4025.5||0
1631620560000|2021-09-14 11:56:00|4026|4024.5|4026|4025|4026|4025|4025.5|4024.5|259
1631620570000|2021-09-14 11:56:10|4025.5|4024.5|4025.5|4024.5|4026|4024.5|4025.5|4024.5|0
1631620580000|2021-09-14 11:56:20|||||||||260
1631620590000|2021-09-14 11:56:30|4026|4025|4026|4025|4026|4025|4026|4025|0
1631620600000|2021-09-14 11:56:40||4025.5||4025.5||4025.5||4025.5|0
1631620610000|2021-09-14 11:56:50|||||||||21
1631620620000|2021-09-14 11:57:00|4025.5|4025|4025.5|4025|4025.5|4025|4025.5|4025|633
1631620670000|2021-09-14 11:57:50|4025|4024.5|4025.5|4025|4025.5|4025|4025|4024.5|1664
1631620690000|2021-09-14 11:58:10|||||||||96253
1631620700000|2021-09-14 11:58:20||4024.5||4024.5||4024.5||4024.5|114
1631620710000|2021-09-14 11:58:30|4025||4025.5||4025.5||4025||0
1631620720000|2021-09-14 11:58:40|4025||4025.5||4025.5||4025||0
1631620750000|2021-09-14 11:59:10|4026|4025|4026|4025|4026|4025.5|4026|4024.5|412
1631620760000|2021-09-14 11:59:20||4024.5||4024.5||4024.5||4024.5|0
1631620770000|2021-09-14 11:59:30|4025.5||4025||4025.5||4025||828
1631620780000|2021-09-14 11:59:40|||||||||23
1631620790000|2021-09-14 11:59:50|4024.5|4024|4025|4024|4025|4024.5|4024.5|4024|1504
1631620800000|2021-09-14 12:00:00|4025.5|4024.5|4025|4024|4025.5|4024.5|4024.5|4024|189
1631620810000|2021-09-14 12:00:10||4024.5||4024.5||4024.5||4024.5|58
1631620830000|2021-09-14 12:00:30|4025.5|4025|4025.5|4025|4026|4025|4025.5|4025|129
1631620840000|2021-09-14 12:00:40|||||||||100
1631620850000|2021-09-14 12:00:50|4025|4024.5|4025|4024.5|4025|4024.5|4025|4024.5|220
1631620860000|2021-09-14 12:01:00|4025.5|4025|4026|4025|4026|4025|4025.5|4025|3700
1631620870000|2021-09-14 12:01:10|4025.5||4026||4026||4025.5||0
1631620880000|2021-09-14 12:01:20||4025.5||4025||4025.5||4025|1276
1631620890000|2021-09-14 12:01:30|4026.5|4025.5|4026|4025.5|4026.5|4025.5|4026|4025|1489
1631620900000|2021-09-14 12:01:40|||||||||13
1631620910000|2021-09-14 12:01:50|||||||||100
1631620920000|2021-09-14 12:02:00|4026.5|4026|4026.5|4025.5|4026.5|4026|4026|4025.5|773
1631620940000|2021-09-14 12:02:20|||||||||6
1631620950000|2021-09-14 12:02:30|4026||4026||4026.5||4026||6
1631620960000|2021-09-14 12:02:40|4025.5|4025|4026|4025|4026|4025.5|4025.5|4025|2143
1631620970000|2021-09-14 12:02:50|4025.5||4025.5||4025.5||4025.5||33
1631620980000|2021-09-14 12:03:00|4026||4025.5||4026||4025.5||111
1631620990000|2021-09-14 12:03:10|4025|4024.5|4025.5|4024.5|4025.5|4024.5|4025|4024|654
1631621000000|2021-09-14 12:03:20|4025||4025||4025||4025||0
1631621020000|2021-09-14 12:03:40|4025.5|4025|4025.5|4024.5|4025.5|4025|4025|4024.5|34
1631621030000|2021-09-14 12:03:50|4026|4025|4026.5|4025|4026.5|4025.5|4025.5|4025|311
1631621040000|2021-09-14 12:04:00|4026|4025.5|4026.5|4026|4026.5|4026|4026|4025.5|306
1631621050000|2021-09-14 12:04:10|4026|4025.5|4026.5|4025.5|4026.5|4026|4026|4025.5|70
1631621060000|2021-09-14 12:04:20|4026||4026.5||4026.5||4026||606
1631621090000|2021-09-14 12:04:50|4027|4026|4026.5|4026|4027|4026|4026.5|4026|777
1631621100000|2021-09-14 12:05:00||4025.5||4025.5||4025.5||4025.5|0
1631621110000|2021-09-14 12:05:10|4026|4025|4025.5|4025|4026|4025|4025.5|4025|800
1631621120000|2021-09-14 12:05:20|4026|4025.5|4026.5|4025.5|4026.5|4025.5|4025.5|4025.5|295
1631621150000|2021-09-14 12:05:50|4026|4025|4026|4025|4026|4025|4025.5|4025|1173
1631621160000|2021-09-14 12:06:00||4025.5||4025.5||4025.5||4025.5|264
1631621170000|2021-09-14 12:06:10|4026.5|4026|4026.5|4025.5|4026.5|4026|4026.5|4025.5|824
1631621180000|2021-09-14 12:06:20|4026||4026.5||4026.5||4026||576
1631621210000|2021-09-14 12:06:50|4027|4026|4026.5|4025.5|4027|4026|4026.5|4025.5|1004
1631621220000|2021-09-14 12:07:00|4026||4026||4026||4026||36
1631621230000|2021-09-14 12:07:10|4026.5|4026|4026.5|4025.5|4027|4026.5|4026.5|4025.5|519
1631621270000|2021-09-14 12:07:50|||||||||1
1631621280000|2021-09-14 12:08:00|||||||||275
1631621340000|2021-09-14 12:09:00||4026||4025.5||4026||4025.5|1794
1631621410000|2021-09-14 12:10:10|4026|4025|4026|4025|4026|4025|4026|4025|1742
1631621420000|2021-09-14 12:10:20||4025.5||4025.5||4025.5||4025.5|0
1631621430000|2021-09-14 12:10:30|||||||||3383
1631621460000|2021-09-14 12:11:00|||||||||24
1631621490000|2021-09-14 12:11:30|4026.5||4026||4026.5||4026||387
1631621500000|2021-09-14 12:11:40|4025.5|4025|4025|4024|4025.5|4025|4024.5|4024|4208
1631621510000|2021-09-14 12:11:50||4024.5||4024||4024.5||4024|586
1631621530000|2021-09-14 12:12:10|4025.5|4024.5|4025.5|4024.5|4025.5|4025|4025.5|4024.5|1140
1631621540000|2021-09-14 12:12:20|4025|4024|4024|4023.5|4025|4024|4024|4023.5|2908
1631621560000|2021-09-14 12:12:40|||||||||654
1631621570000|2021-09-14 12:12:50|4024.5|4023|4025|4024|4025|4024|4024.5|4023|2104
1631621580000|2021-09-14 12:13:00|4025.5|4024.5|4025.5|4024|4025.5|4024.5|4025.5|4024|663
1631621590000|2021-09-14 12:13:10|||||||||284
1631621630000|2021-09-14 12:13:50|4026|4024.5|4026.5|4025|4026.5|4026|4026|4024.5|4938
1631621640000|2021-09-14 12:14:00|4026|4025.5|4027|4025.5|4027|4025.5|4026|4025.5|355
1631621650000|2021-09-14 12:14:10|4026.5||4026.5||4026.5||4026.5||68
1631621670000|2021-09-14 12:14:30|4026|4026|4026.5|4026|4026.5|4026|4026|4025.5|114
1631621680000|2021-09-14 12:14:40|4026|4025.5|4026|4025.5|4026|4025.5|4026|4025.5|569
1631621690000|2021-09-14 12:14:50|4025.5|4025|4025.5|4025|4025.5|4025|4025.5|4025|901
1631621700000|2021-09-14 12:15:00|4025|4024.5|4025.5|4024.5|4025.5|4025|4025|4024.5|2537
1631621750000|2021-09-14 12:15:50|||||||||319
1631621770000|2021-09-14 12:16:10|4026|4025|4026.5|4025.5|4026.5|4025.5|4025.5|4025|921
1631621780000|2021-09-14 12:16:20|||||||||39
1631621810000|2021-09-14 12:16:50|4026||4026.5||4026.5||4026||0
1631621830000|2021-09-14 12:17:10|||||||||1
1631621860000|2021-09-14 12:17:40|4027|4026|4027.5|4026|4027.5|4026.5|4026.5|4025.5|1203
1631621870000|2021-09-14 12:17:50||4026.5||4026||4026.5||4026|1
1631621880000|2021-09-14 12:18:00||4026.5||4026.5||4026.5||4026.5|26
1631621890000|2021-09-14 12:18:10||4027||4027||4027||4026.5|189
1631621910000|2021-09-14 12:18:30|4027|4026.5|4026.5|4025.5|4027.5|4027|4026.5|4025.5|2140
1631621920000|2021-09-14 12:18:40|4026|4025|4025.5|4025|4026.5|4025|4025.5|4024|1983
1631621940000|2021-09-14 12:19:00|4026|4024.5|4027|4025.5|4027|4025.5|4026|4024.5|411
1631621950000|2021-09-14 12:19:10|4026.5||4026.5||4026.5||4026.5||2
1631621960000|2021-09-14 12:19:20|||||||||350
1631621980000|2021-09-14 12:19:40|4026|4025|4025.5|4025|4026|4025|4025.5|4025|169
1631621990000|2021-09-14 12:19:50|4026||4026||4026||4026||0
1631622000000|2021-09-14 12:20:00|4025.5|4024.5|4025.5|4024.5|4025.5|4024.5|4025.5|4024.5|57
1631622020000|2021-09-14 12:20:20|4025||4025||4025.5||4025||70
1631622030000|2021-09-14 12:20:30||4024||4024||4024||4024|6
1631622040000|2021-09-14 12:20:40|4025.5|4024.5|4025.5|4025|4026|4025|4025.5|4024|4346
1631622050000|2021-09-14 12:20:50|4026|4024.5|4026|4025|4026|4025|4026|4024.5|671
1631622060000|2021-09-14 12:21:00|4026.5|4025.5|4026.5|4026|4026.5|4026|4026.5|4025.5|21
1631622070000|2021-09-14 12:21:10|4027|4026.5|4026.5|4026|4027.5|4026.5|4026.5|4026|388
1631622080000|2021-09-14 12:21:20|4027|4026.5|4026.5|4026|4027|4026.5|4026.5|4026|699
1631622100000|2021-09-14 12:21:40|4027|4026.5|4027|4026|4027|4026.5|4027|4026|498
1631622160000|2021-09-14 12:22:40|4026.5|4025.5|4026|4025|4026.5|4025.5|4026|4025|694
1631622170000|2021-09-14 12:22:50|||||||||1
1631622180000|2021-09-14 12:23:00||4025.5||4025||4025.5||4025|9
1631622190000|2021-09-14 12:23:10|4025.5||4025.5||4026||4025.5||1720
1631622200000|2021-09-14 12:23:20|4025|4024.5|4025.5|4024.5|4025.5|4025|4025|4024.5|632
1631622230000|2021-09-14 12:23:50|||||||||78
1631622240000|2021-09-14 12:24:00|4025|4024|4024.5|4023.5|4025.5|4024.5|4023.5|4022.5|5248
1631622340000|2021-09-14 12:25:40|4025|4024|4025|4024|4025|4024.5|4024.5|4024|4203
1631622350000|2021-09-14 12:25:50|4025.5|4024.5|4025.5|4024.5|4025.5|4025|4025.5|4024.5|196
1631622380000|2021-09-14 12:26:20|4026|4025|4025.5|4024.5|4026|4025|4025.5|4024.5|760
1631622440000|2021-09-14 12:27:20|4026|4025|4026|4025.5|4026|4025.5|4026|4025|61
1631622450000|2021-09-14 12:27:30||4025||4025||4025||4025|0
1631622460000|2021-09-14 12:27:40|||||||||494
1631622470000|2021-09-14 12:27:50|4026.5|4025.5|4026.5|4025.5|4026.5|4026|4026.5|4025|355
1631622480000|2021-09-14 12:28:00|4026|4025|4026|4025|4026|4025.5|4025.5|4025|741
1631622500000|2021-09-14 12:28:20|4025.5|4025.5|4025.5|4024.5|4025.5|4025.5|4025|4024|1527
1631622510000|2021-09-14 12:28:30|4025|4024|4025|4024|4025|4024|4025|4024|615
1631622540000|2021-09-14 12:29:00|4024.5|4023.5|4024.5|4023.5|4024.5|4023.5|4024|4023|658
1631622550000|2021-09-14 12:29:10||4023||4023||4023||4023|0
1631622560000|2021-09-14 12:29:20|||||||||192137
1631622570000|2021-09-14 12:29:30|4024|4023.5|4024|4023|4024|4023.5|4024|4023|0
1631622580000|2021-09-14 12:29:40|4024.5|4022.5|4024|4023|4024.5|4023|4024|4022.5|894
1631622590000|2021-09-14 12:29:50||4022.5||4022.5||4023||4022.5|0
1631622600000|2021-09-14 12:30:00|4024.5|4023|4025|4023.5|4025|4024|4023.5|4022.5|5893
1631622610000|2021-09-14 12:30:10|4025.5|4024|4026|4025|4027|4025.5|4025.5|4023.5|777
1631622620000|2021-09-14 12:30:20|4026.5|4025.5|4026.5|4025.5|4027.5|4026.5|4026.5|4025.5|248
1631622630000|2021-09-14 12:30:30|4027|4026|4027|4026|4027|4026|4026.5|4025|1216
1631622640000|2021-09-14 12:30:40|4026.5|4025.5|4026.5|4025.5|4026.5|4026.5|4026.5|4025.5|2785
1631622650000|2021-09-14 12:30:50|4027|4026|4027.5|4026.5|4027.5|4027|4027|4025.5|1133
1631622660000|2021-09-14 12:31:00|4027|4026|4027|4025.5|4027.5|4026.5|4027|4025.5|2132
1631622670000|2021-09-14 12:31:10|4027.5|4026|4027.5|4026.5|4027.5|4026.5|4027.5|4025.5|1596
1631622680000|2021-09-14 12:31:20|4027|4026|4026|4025|4027|4026|4026|4024.5|625
1631622690000|2021-09-14 12:31:30|4026.5|4025.5|4026.5|4026|4026.5|4026|4026.5|4025.5|727
1631622700000|2021-09-14 12:31:40|4026|4025.5|4026|4025|4026|4025.5|4025.5|4024.5|842
1631622710000|2021-09-14 12:31:50|4026.5|4024.5|4026|4025|4026.5|4025.5|4026|4024.5|233
1631622720000|2021-09-14 12:32:00|4025.5|4024.5|4024.5|4023.5|4025.5|4024.5|4024|4023|1171
1631622730000|2021-09-14 12:32:10|4025|4024|4026|4025|4026|4025|4025|4023.5|1463
1631622740000|2021-09-14 12:32:20|4026.5|4025.5|4026.5|4025.5|4026.5|4026|4025.5|4025|2009
1631622750000|2021-09-14 12:32:30|4026||4026||4026||4026||372
1631622760000|2021-09-14 12:32:40|4025.5|4025|4024.5|4023.5|4025.5|4025|4024.5|4023.5|1672
1631622770000|2021-09-14 12:32:50|4024|4023|4023|4021.5|4024|4023.5|4022.5|4021|1204
1631622780000|2021-09-14 12:33:00|4023.5|4022|4023|4022|4023.5|4022.5|4023|4021.5|728
1631622790000|2021-09-14 12:33:10|4023.5|4022.5|4023.5|4022.5|4023.5|4023|4023.5|4022|505
1631622800000|2021-09-14 12:33:20|4024.5|4023|4025.5|4024.5|4025.5|4024.5|4024|4023|5270
1631622810000|2021-09-14 12:33:30|4026|4024|4026|4025|4026.5|4025.5|4026|4024|1518
1631622820000|2021-09-14 12:33:40|4026.5|4025.5|4026.5|4025|4026.5|4025.5|4026|4025|1345
1631622830000|2021-09-14 12:33:50||4025.5||4025||4025.5||4025|396
1631622840000|2021-09-14 12:34:00|4026|4025.5|4025.5|4024.5|4026.5|4026|4025.5|4024.5|5535
1631622850000|2021-09-14 12:34:10|4025||4025.5||4025.5||4025||1055
1631622880000|2021-09-14 12:34:40|4025|4025|4025|4024|4025|4025|4024.5|4024|1268
1631622890000|2021-09-14 12:34:50|4024.5|4023.5|4023.5|4022.5|4024.5|4023.5|4023.5|4022.5|648
1631622900000|2021-09-14 12:35:00|4023|4022|4024|4023.5|4024.5|4023.5|4023|4022|2741
1631622910000|2021-09-14 12:35:10|4024.5||4024||4024.5||4024||388
1631622920000|2021-09-14 12:35:20|4024.5|4024|4025|4023.5|4025|4024.5|4024.5|4023.5|237
1631622930000|2021-09-14 12:35:30|4024.5|4023|4024|4023|4024.5|4023|4024|4023|169
1631622940000|2021-09-14 12:35:40|4025|4023.5|4025|4024|4025|4024|4024.5|4023.5|602
1631622950000|2021-09-14 12:35:50||4023.5||4023.5||4023.5||4023.5|0
1631622960000|2021-09-14 12:36:00|4025.5|4024|4025.5|4024.5|4026|4025.5|4025.5|4024|1233
1631622970000|2021-09-14 12:36:10|4026|4025|4026|4025|4026|4025|4026|4025|576
1631622980000|2021-09-14 12:36:20|4026.5|4025.5|4026.5|4025.5|4027|4026|4026.5|4025.5|1111
1631622990000|2021-09-14 12:36:30|4027|4026|4027|4025.5|4027|4026|4027|4025.5|258
1631623000000|2021-09-14 12:36:40|4026.5|4025|4026|4025|4026.5|4025.5|4026|4025|597
1631623020000|2021-09-14 12:37:00|4026.5|4025.5|4026.5|4025.5|4026.5|4026|4026|4025|1695
1631623030000|2021-09-14 12:37:10|4026|4025|4026.5|4025|4026.5|4025.5|4026|4025|0
1631623060000|2021-09-14 12:37:40|4026|4024.5|4025|4024.5|4026|4024.5|4025|4024|1509
1631623070000|2021-09-14 12:37:50|4025.5|4025|4025.5|4024.5|4025.5|4025|4025.5|4024.5|36
1631623090000|2021-09-14 12:38:10|4025||4025||4025.5||4025||472
1631623100000|2021-09-14 12:38:20|||||||||83
1631623110000|2021-09-14 12:38:30|4025.5|4025|4025|4024.5|4026|4025.5|4025|4024.5|15534
1631623120000|2021-09-14 12:38:40|4025.5|4025|4026|4025|4026|4025.5|4025|4024.5|508
1631623130000|2021-09-14 12:38:50|4025.5|4024.5|4025|4024|4025.5|4024.5|4024.5|4024|578
1631623140000|2021-09-14 12:39:00|4024.5||4025||4025||4024.5||0
1631623160000|2021-09-14 12:39:20|4024.5|4023.5|4023.5|4023|4024.5|4023.5|4023.5|4022.5|1047
1631623170000|2021-09-14 12:39:30||4022.5||4022.5||4023||4022.5|627
1631623180000|2021-09-14 12:39:40|4024|4023|4023.5|4022.5|4024.5|4023.5|4023.5|4022.5|1952
1631623190000|2021-09-14 12:39:50|4024||4023.5||4024||4023.5||0
1631623200000|2021-09-14 12:40:00|4024|4023|4025|4023.5|4025|4023.5|4024|4023|756
1631623220000|2021-09-14 12:40:20|4025.5|4024|4025.5|4024.5|4026|4025|4025.5|4024|1082
1631623230000|2021-09-14 12:40:30|4025||4025||4025.5||4025||436
1631623240000|2021-09-14 12:40:40|4025.5||4025||4025.5||4025||150
1631623250000|2021-09-14 12:40:50|||||||||100
1631623260000|2021-09-14 12:41:00|4025.5|4025|4025|4024.5|4025.5|4025|4025|4024.5|1096
1631623270000|2021-09-14 12:41:10|4025.5|4025|4026.5|4026|4026.5|4026|4025.5|4024.5|1395
1631623280000|2021-09-14 12:41:20||4025.5||4025.5||4025.5||4025.5|106
1631623300000|2021-09-14 12:41:40|4026|4026|4025.5|4024.5|4026|4026|4025|4024.5|4340
1631623310000|2021-09-14 12:41:50|4025|4024|4025|4024|4025|4024|4025|4024|0
1631623320000|2021-09-14 12:42:00|4025.5|4024.5|4024.5|4024|4025.5|4025|4024.5|4023.5|3086
1631623330000|2021-09-14 12:42:10||4023.5||4023.5||4024||4023.5|62
1631623340000|2021-09-14 12:42:20||4024||4023.5||4024||4023.5|0
1631623360000|2021-09-14 12:42:40|4025|4024|4024.5|4023.5|4025|4024.5|4024|4023.5|5472
1631623370000|2021-09-14 12:42:50|4024|4024|4024.5|4023.5|4024.5|4024|4024|4023.5|1190
1631623380000|2021-09-14 12:43:00|4025|4024|4025|4024|4025|4024.5|4024.5|4023.5|2039
1631623400000|2021-09-14 12:43:20|||||||||69
1631623410000|2021-09-14 12:43:30||4024.5||4024||4024.5||4024|175
1631623420000|2021-09-14 12:43:40|4025.5|4024.5|4026|4025|4026|4025|4025.5|4024|1339
1631623430000|2021-09-14 12:43:50|4026.5|4025.5|4025.5|4024.5|4026.5|4025.5|4025.5|4024|2208
1631623470000|2021-09-14 12:44:30|4026|4025|4026|4025|4026.5|4025.5|4026|4025|949
1631623480000|2021-09-14 12:44:40|||||||||4
1631623490000|2021-09-14 12:44:50|4025.5|4024.5|4025.5|4024.5|4025.5|4024.5|4025.5|4024.5|1886
1631623500000|2021-09-14 12:45:00|4026|4025|4026.5|4025|4027|4026|4026|4025|2707
1631623510000|2021-09-14 12:45:10||4025.5||4025.5||4025.5||4025|0
1631623530000|2021-09-14 12:45:30|4027|4026|4026.5|4025.5|4027|4026.5|4026.5|4025.5|3680
1631623550000|2021-09-14 12:45:50|4026|4025|4025.5|4024.5|4026.5|4025|4025.5|4024.5|2450
1631623560000|2021-09-14 12:46:00|4026|4025|4026|4025.5|4026.5|4026|4025.5|4025|1618
1631623570000|2021-09-14 12:46:10|4026.5|4026|4026|4025.5|4026.5|4026|4026|4025.5|217
1631623600000|2021-09-14 12:46:40|4025.5|4025|4026|4025|4026|4025.5|4025.5|4025|1385
1631623610000|2021-09-14 12:46:50|4026.5|4025.5|4026.5|4025.5|4026.5|4026|4026|4025.5|192
1631623620000|2021-09-14 12:47:00|4026|4025|4026|4025|4026|4025|4026|4025|0
1631623630000|2021-09-14 12:47:10|||||||||49
1631623650000|2021-09-14 12:47:30||4025.5||4025.5||4025.5||4025.5|45
1631623660000|2021-09-14 12:47:40|4025.5|4025|4025.5|4025|4025.5|4025|4025.5|4025|646
1631623670000|2021-09-14 12:47:50|4026|4025.5|4027|4026|4027|4026.5|4026|4025|896
1631623680000|2021-09-14 12:48:00||4025.5||4026||4026||4025.5|0
1631623690000|2021-09-14 12:48:10|4026.5||4026.5||4026.5||4026.5||0
1631623700000|2021-09-14 12:48:20|4027|4025.5|4026|4025|4027|4025.5|4025.5|4024.5|2013
1631623710000|2021-09-14 12:48:30|4026.5|4025.5|4026.5|4025.5|4026.5|4026|4026|4025.5|1518
1631623720000|2021-09-14 12:48:40||4026||4026||4026||4026|0
1631623730000|2021-09-14 12:48:50|||||||||250
1631623740000|2021-09-14 12:49:00|4027|4026.5|4027|4026|4027|4026.5|4026.5|4026|4081
1631623750000|2021-09-14 12:49:10|4026.5|4025.5|4026|4025|4026.5|4025.5|4025.5|4025|923
1631623820000|2021-09-14 12:50:20|||||||||2
1631623830000|2021-09-14 12:50:30|||||||||1
1631623850000|2021-09-14 12:50:50|||||||||116
1631623860000|2021-09-14 12:51:00|4025.5|4024.5|4025|4024|4025.5|4024.5|4025|4024|1192
1631623870000|2021-09-14 12:51:10|4024.5||4024.5||4024.5||4024.5||0
1631623880000|2021-09-14 12:51:20|4025|4024.5|4025.5|4024.5|4025.5|4024.5|4025|4024.5|1292
1631623900000|2021-09-14 12:51:40|||||||||72
1631623910000|2021-09-14 12:51:50|4025|4024|4024.5|4023.5|4025|4024|4024|4023.5|704
1631623940000|2021-09-14 12:52:20|4025|4024|4026|4025|4026|4025.5|4025|4024|1215
1631623960000|2021-09-14 12:52:40||4025.5||4025||4025.5||4025|80
1631623970000|2021-09-14 12:52:50|4025.5||4025.5||4025.5||4025.5||1
1631623980000|2021-09-14 12:53:00|4025|4024.5|4025|4024|4025|4024.5|4025|4024|1712
1631624000000|2021-09-14 12:53:20|4024.5|4023.5|4024|4023|4024.5|4023.5|4024|4023|145
1631624030000|2021-09-14 12:53:50|4023.5|4022.5|4022|4021|4023.5|4022.5|4022|4020.5|617
1631624040000|2021-09-14 12:54:00|4021.5|4020.5|4021.5|4020.5|4021.5|4020.5|4021.5|4020.5|0
1631624070000|2021-09-14 12:54:30|4021|4021|4021.5|4021|4021.5|4021|4021|4021|220
1631624080000|2021-09-14 12:54:40|4021|4020.5|4021.5|4020.5|4021.5|4021|4021|4020.5|1213
1631624090000|2021-09-14 12:54:50|4021||4021||4021.5||4021||0
1631624100000|2021-09-14 12:55:00|4020.5|4020|4020.5|4019.5|4021|4020.5|4020.5|4019.5|1481
1631624120000|2021-09-14 12:55:20|||||||||279
1631624130000|2021-09-14 12:55:30|4020|4019|4020|4019.5|4020.5|4019.5|4019.5|4019|3318
1631624140000|2021-09-14 12:55:40||4019||4019||4019.5||4018.5|747
1631624150000|2021-09-14 12:55:50|||||||||279
1631624160000|2021-09-14 12:56:00|4019.5|4018|4019|4018|4019.5|4018.5|4019|4017.5|803
1631624170000|2021-09-14 12:56:10|4019.5|4018.5|4020|4019|4020|4019.5|4019.5|4018.5|4388
1631624240000|2021-09-14 12:57:20|4020.5|4019.5|4020.5|4019.5|4020.5|4020|4020|4019|5130
1631624250000|2021-09-14 12:57:30|4021|4020|4020.5|4019.5|4021.5|4020.5|4020.5|4019.5|601
1631624260000|2021-09-14 12:57:40|4021|4020|4021|4020|4021.5|4020.5|4021|4020|237
1631624270000|2021-09-14 12:57:50|4020.5||4020.5||4021||4020.5||660
1631624280000|2021-09-14 12:58:00|4020|4019.5|4020|4019|4020|4019.5|4019.5|4019|1064
1631624290000|2021-09-14 12:58:10|4020.5|4019.5|4020.5|4019.5|4020.5|4020|4020.5|4019.5|1592
1631624310000|2021-09-14 12:58:30|||||||||120
1631624330000|2021-09-14 12:58:50|4019.5|4019|4019|4018|4020|4019|4019|4018|5758
1631624340000|2021-09-14 12:59:00||4018.5||4018||4018.5||4018|0
1631624350000|2021-09-14 12:59:10|4019.5|4018.5|4019|4018|4019.5|4019|4019|4018|2768
1631624360000|2021-09-14 12:59:20|4019.5|4018.5|4020|4019.5|4020|4019.5|4019|4018.5|2714
1631624370000|2021-09-14 12:59:30|4020.5|4019|4020.5|4019.5|4020.5|4020|4020.5|4019|750
1631624380000|2021-09-14 12:59:40||4020||4019.5||4020||4019.5|225
1631624390000|2021-09-14 12:59:50|||||||||120
1631624400000|2021-09-14 13:00:00|4021|4020|4020.5|4019.5|4021|4020|4020.5|4019.5|2442
1631624440000|2021-09-14 13:00:40|4020|4019|4020|4019|4020.5|4019.5|4019.5|4019|1003
1631624450000|2021-09-14 13:00:50|4020.5|4019.5|4020.5|4020|4020.5|4020|4020|4019.5|2427
1631624460000|2021-09-14 13:01:00|4021|4020.5|4021.5|4020.5|4021.5|4020.5|4021|4020.5|359
1631624470000|2021-09-14 13:01:10||4021||4020.5||4021||4020.5|0
1631624480000|2021-09-14 13:01:20|4021|4020|4021|4020|4021|4020|4021|4020|1209
1631624490000|2021-09-14 13:01:30||4020.5||4020.5||4020.5||4020.5|186
1631624510000|2021-09-14 13:01:50|4021.5|4021|4021|4020.5|4021.5|4021|4021|4020.5|261
1631624520000|2021-09-14 13:02:00|4021.5||4021.5||4021.5||4021.5||227
1631624560000|2021-09-14 13:02:40|4021|4020|4020.5|4020|4021.5|4020|4020.5|4020|1255
1631624570000|2021-09-14 13:02:50|||||||||1
1631624590000|2021-09-14 13:03:10|4021|4020.5|4021|4020|4021|4020.5|4020.5|4020|4088
1631624650000|2021-09-14 13:04:10||4020.5||4020.5||4020.5||4020.5|123
1631624660000|2021-09-14 13:04:20|||||||||24
1631624670000|2021-09-14 13:04:30|||||||||98
1631624680000|2021-09-14 13:04:40|4020.5|4020|4020.5|4019.5|4021|4020|4020|4019.5|6439
1631624700000|2021-09-14 13:05:00|4020|4019|4019|4018|4020|4019|4019|4017.5|1618
1631624710000|2021-09-14 13:05:10|4019.5|4018.5|4019.5|4018.5|4019.5|4019|4019.5|4018.5|678
1631624720000|2021-09-14 13:05:20||4019||4019||4019||4019|539
1631624730000|2021-09-14 13:05:30|4020|4018.5|4019.5|4019|4020.5|4019.5|4019.5|4018.5|1707
1631624740000|2021-09-14 13:05:40||4018.5||4018.5||4019||4018.5|321
1631624750000|2021-09-14 13:05:50|4020|4019|4020|4019.5|4020|4019.5|4019.5|4019|707
1631624760000|2021-09-14 13:06:00||4019||4019||4019.5||4019|250
1631624780000|2021-09-14 13:06:20|4020.5|4019.5|4020.5|4019.5|4020.5|4020|4020|4019.5|402
1631624810000|2021-09-14 13:06:50|4021|4020|4021.5|4020|4021.5|4021|4020.5|4020|867
1631624820000|2021-09-14 13:07:00||4020.5||4020.5||4021||4020.5|719
1631624840000|2021-09-14 13:07:20||4021||4020.5||4021||4020.5|231
1631624850000|2021-09-14 13:07:30|4021|4020|4020.5|4020|4021|4020|4020.5|4020|1365
1631624860000|2021-09-14 13:07:40|4020|4019.5|4019.5|4019|4020|4019.5|4019.5|4019|573
1631624870000|2021-09-14 13:07:50|4019|4018.5|4019|4018.5|4019|4018.5|4019|4018.5|130
1631624880000|2021-09-14 13:08:00|4018.5|4018|4018.5|4018|4018.5|4018|4018.5|4018|198
1631624890000|2021-09-14 13:08:10||4017.5||4017.5||4017.5||4017.5|0
1631624900000|2021-09-14 13:08:20||4018||4018||4018||4018|0
1631624920000|2021-09-14 13:08:40|4018|4017.5|4019|4018.5|4019.5|4018.5|4018|4017.5|7250
1631624930000|2021-09-14 13:08:50|4019.5|4018|4019|4018.5|4019.5|4018.5|4019|4018|481
1631624940000|2021-09-14 13:09:00||4018||4018||4018.5||4018|550
1631624950000|2021-09-14 13:09:10||4018.5||4018||4018.5||4018|273
1631624970000|2021-09-14 13:09:30|||||||||894
1631624990000|2021-09-14 13:09:50|4019.5|4018.5|4019.5|4018.5|4019.5|4019|4019.5|4018.5|237
1631625010000|2021-09-14 13:10:10|4019||4019.5||4019.5||4019||350
1631625030000|2021-09-14 13:10:30|4019||4019||4019.5||4019||272
1631625040000|2021-09-14 13:10:40|4019.5|4019|4019.5|4019|4019.5|4019|4019.5|4019|100
1631625050000|2021-09-14 13:10:50|||||||||739
1631625060000|2021-09-14 13:11:00|4019|4018.5|4019|4018|4019.5|4018.5|4018.5|4018|3016
1631625080000|2021-09-14 13:11:20||4018.5||4018||4018.5||4018|6
1631625100000|2021-09-14 13:11:40|4018.5|4018.5|4019|4018|4019|4018.5|4018.5|4018|200
1631625110000|2021-09-14 13:11:50|4018.5||4019||4019||4018.5||309
1631625120000|2021-09-14 13:12:00|4018.5|4017.5|4018.5|4017.5|4018.5|4018|4018|4017.5|2787
1631625140000|2021-09-14 13:12:20|4019|4018|4019|4018|4019|4018.5|4019|4017.5|4584
1631625160000|2021-09-14 13:12:40||4018.5||4018||4018.5||4018|72
1631625170000|2021-09-14 13:12:50|4018.5|4018.5|4019|4018|4019|4018.5|4018.5|4018|1521
1631625180000|2021-09-14 13:13:00||4018.5||4018.5||4018.5||4018.5|60
1631625210000|2021-09-14 13:13:30|4018.5|4018|4018|4017.5|4018.5|4018|4018|4017|2216
1631625230000|2021-09-14 13:13:50|4018.5|4018|4018.5|4017.5|4018.5|4018|4018|4017.5|705
1631625240000|2021-09-14 13:14:00|4018||4018||4018||4018||13
1631625260000|2021-09-14 13:14:20|4018.5|4018|4018.5|4018|4018.5|4018|4018.5|4017.5|28
1631625270000|2021-09-14 13:14:30||4017.5||4017.5||4017.5||4017.5|0
1631625280000|2021-09-14 13:14:40|||||||||27020
1631625320000|2021-09-14 13:15:20|4019|4018|4019.5|4018.5|4019.5|4019|4019|4018|796
1631625350000|2021-09-14 13:15:50|4019|4018|4017.5|4017|4019|4018|4017.5|4017|1395
1631625360000|2021-09-14 13:16:00|4017|4016.5|4017.5|4016.5|4017.5|4016.5|4017|4016.5|802
1631625370000|2021-09-14 13:16:10|||||||||375
1631625380000|2021-09-14 13:16:20|4017|4016|4017.5|4016|4017.5|4016|4017|4016|3
1631625400000|2021-09-14 13:16:40|4017||4017||4017||4017||0
1631625430000|2021-09-14 13:17:10|4016.5|4016.5|4016.5|4016|4016.5|4016.5|4016.5|4016|51
1631625440000|2021-09-14 13:17:20|4016|4015.5|4016|4015|4016|4015.5|4016|4015|505
1631625470000|2021-09-14 13:17:50|||||||||197
1631625480000|2021-09-14 13:18:00|4016.5|4015.5|4016.5|4015|4016.5|4016|4016.5|4015|4980
1631625510000|2021-09-14 13:18:30||4015.5||4015||4015.5||4015|0
1631625520000|2021-09-14 13:18:40|4016|4015.5|4016|4015|4016|4016|4016|4015|303
1631625530000|2021-09-14 13:18:50|||||||||223
1631625540000|2021-09-14 13:19:00|4015.5|4014.5|4015|4014|4015.5|4014.5|4015|4014|963
1631625550000|2021-09-14 13:19:10||4014.5||4014.5||4014.5||4014.5|0
1631625560000|2021-09-14 13:19:20||4014||4014||4014||4014|4
1631625570000|2021-09-14 13:19:30|4014.5|4013.5|4014|4013|4014.5|4013.5|4014|4013|1378
1631625580000|2021-09-14 13:19:40|4013.5|4013.5|4014|4013|4014|4013.5|4013.5|4013|814
1631625590000|2021-09-14 13:19:50|||||||||203
1631625600000|2021-09-14 13:20:00|4014.5|4013.5|4014.5|4013.5|4014.5|4014|4014|4013.5|1253
1631625620000|2021-09-14 13:20:20|4015|4014|4015|4014.5|4015.5|4015|4015|4014|2431
1631625630000|2021-09-14 13:20:30|||||||||273
1631625640000|2021-09-14 13:20:40|||||||||82
1631625670000|2021-09-14 13:21:10|4015.5|4015|4015|4014.5|4015.5|4015|4015|4014.5|1007
1631625680000|2021-09-14 13:21:20|4014.5|4014|4014.5|4013.5|4015|4014|4014.5|4013.5|812
1631625690000|2021-09-14 13:21:30|||||||||186
1631625700000|2021-09-14 13:21:40|4014|4013|4013.5|4013|4014|4013|4013.5|4012.5|714
1631625710000|2021-09-14 13:21:50||4012.5||4012.5||4012.5||4012.5|0
1631625740000|2021-09-14 13:22:20|4013|4012|4012|4011|4013|4012.5|4012|4011|1342
1631625760000|2021-09-14 13:22:40|4012.5|4011.5|4012.5|4011.5|4012.5|4012|4012.5|4011.5|639
1631625770000|2021-09-14 13:22:50|4013|4012|4013|4012.5|4013|4012.5|4012.5|4012|1114
1631625780000|2021-09-14 13:23:00||4012||4012||4012||4012|0
1631625800000|2021-09-14 13:23:20||4012.5||4012||4012.5||4012|0
1631625810000|2021-09-14 13:23:30|4013.5|4012.5|4013|4012.5|4013.5|4012.5|4013|4012.5|669
1631625820000|2021-09-14 13:23:40|4013.5|4013|4013.5|4013|4013.5|4013|4013.5|4013|232
1631625830000|2021-09-14 13:23:50|4014|4013.5|4013|4012.5|4014|4013.5|4013|4012.5|1898
1631625840000|2021-09-14 13:24:00|4013.5||4013.5||4013.5||4013.5||0
1631625880000|2021-09-14 13:24:40|4013|4012|4012|4011|4013|4012|4011.5|4010.5|1439
1631625920000|2021-09-14 13:25:20|4011.5||4011.5||4011.5||4011.5||87
1631625930000|2021-09-14 13:25:30|4011|4010.5|4011|4010|4011.5|4010.5|4011|4010|1124
1631625940000|2021-09-14 13:25:40|||||||||100
1631625950000|2021-09-14 13:25:50|4011.5|4010.5|4011.5|4011|4011.5|4011|4011.5|4010.5|551
1631625960000|2021-09-14 13:26:00|4012|4011.5|4011.5|4010.5|4012|4011.5|4011|4010.5|2792
1631625990000|2021-09-14 13:26:30|4011|4011|4011.5|4011|4012|4011.5|4011|4011|438
1631626000000|2021-09-14 13:26:40|4012|4010.5|4012|4011|4012|4011|4012|4010.5|173
1631626010000|2021-09-14 13:26:50|4012.5|4011.5|4013|4012|4013|4012|4012.5|4011.5|949
1631626020000|2021-09-14 13:27:00|4013.5|4012.5|4013.5|4013|4014|4013.5|4013.5|4012.5|50277
1631626030000|2021-09-14 13:27:10|4013|4012.5|4012|4011.5|4013|4012.5|4012|4011.5|1619
1631626040000|2021-09-14 13:27:20|||||||||22
1631626050000|2021-09-14 13:27:30|4011.5|4011|4012|4011|4012|4011.5|4011.5|4010.5|774
1631626060000|2021-09-14 13:27:40|4011.5|4011.5|4012.5|4011|4012.5|4011.5|4011.5|4011|261
1631626070000|2021-09-14 13:27:50||4011.5||4011.5||4012||4011.5|4
1631626080000|2021-09-14 13:28:00|4012||4012.5||4012.5||4012||104
1631626090000|2021-09-14 13:28:10|4013|4012.5|4013.5|4012.5|4014|4012.5|4013|4012.5|778
1631626120000|2021-09-14 13:28:40|4013|4012|4013|4012|4013|4012.5|4012.5|4012|1294
1631626130000|2021-09-14 13:28:50|4012.5||4012.5||4012.5||4012.5||0
1631626140000|2021-09-14 13:29:00||4011.5||4011.5||4011.5||4011.5|514
1631626150000|2021-09-14 13:29:10|4012|4011|4012|4010.5|4012|4011|4011.5|4010.5|968
1631626160000|2021-09-14 13:29:20|4011.5|4011|4012.5|4011.5|4012.5|4011.5|4011.5|4011|560
1631626170000|2021-09-14 13:29:30|4013|4012|4013|4012|4013|4012|4013|4012|713
1631626180000|2021-09-14 13:29:40|||||||||83
1631626190000|2021-09-14 13:29:50|4013.5|4012.5|4013.5|4013|4013.5|4013|4013.5|4012.5|87
1631626200000|2021-09-14 13:30:00|4013|4012.5|4013.5|4012.5|4014.5|4013.5|4013|4012|7435
1631626210000|2021-09-14 13:30:10|4013|4012|4013|4012.5|4014|4013.5|4012.5|4012|1810
1631626220000|2021-09-14 13:30:20|4012.5|4012|4012|4011.5|4013|4012.5|4011|4010.5|7645
1631626230000|2021-09-14 13:30:30|4011.5|4011|4010.5|4010|4011.5|4011.5|4010.5|4010|1472
1631626240000|2021-09-14 13:30:40|4011||4011||4011||4010.5||37
1631626250000|2021-09-14 13:30:50|||||||||200
1631626260000|2021-09-14 13:31:00|4010.5|4009.5|4008|4007|4010.5|4009.5|4008|4007|2389
1631626270000|2021-09-14 13:31:10|4007.5|4006.5|4008|4006.5|4008|4007.5|4007|4006.5|876
1631626280000|2021-09-14 13:31:20|4008.5|4007|4009.5|4008|4009.5|4009|4008.5|4006.5|2088
1631626290000|2021-09-14 13:31:30|4009|4007.5|4008.5|4007.5|4009|4007.5|4008.5|4007.5|0
1631626300000|2021-09-14 13:31:40|4009|4008|4009.5|4008.5|4009.5|4009|4009|4008|346
1631626310000|2021-09-14 13:31:50|4009|4008|4009|4008|4009|4008.5|4008.5|4007.5|233
1631626320000|2021-09-14 13:32:00|4009.5|4008.5|4010|4009|4010|4009.5|4009.5|4008.5|944
1631626330000|2021-09-14 13:32:10|4010.5|4009.5|4010.5|4010|4010.5|4010|4010.5|4009.5|132
1631626340000|2021-09-14 13:32:20||4009.5||4009.5||4009.5||4009.5|0
1631626350000|2021-09-14 13:32:30|4010|4010|4011|4010|4011|4010.5|4010|4009.5|2386
1631626360000|2021-09-14 13:32:40|4010.5|4010.5|4011.5|4010.5|4011.5|4010.5|4010.5|4010.5|188
1631626370000|2021-09-14 13:32:50|4011|4010|4012.5|4012|4013|4012|4010.5|4009.5|5569
1631626380000|2021-09-14 13:33:00|4012|4011.5|4012.5|4011.5|4012.5|4012|4012|4010.5|2118
1631626390000|2021-09-14 13:33:10|4013|4012|4014.5|4013.5|4014.5|4013.5|4013|4012|2184
1631626400000|2021-09-14 13:33:20|4014|4013|4014|4013|4014|4013.5|4014|4013|300
1631626410000|2021-09-14 13:33:30||4013.5||4013||4013.5||4013|0
1631626420000|2021-09-14 13:33:40|4013.5|4013.5|4014|4013|4014|4013.5|4013.5|4013|4183
1631626430000|2021-09-14 13:33:50|4013.5|4012.5|4013|4012|4014|4012.5|4012.5|4012|3893
1631626460000|2021-09-14 13:34:20|4013.5|4012.5|4014.5|4013.5|4014.5|4013.5|4013.5|4012.5|1541
1631626470000|2021-09-14 13:34:30|4014|4014|4014.5|4013.5|4014.5|4014|4014|4013.5|1081
1631626480000|2021-09-14 13:34:40|4014|4013|4013.5|4012.5|4014|4013|4013.5|4012.5|1796
1631626490000|2021-09-14 13:34:50|4014|4013|4014|4013|4014|4013.5|4014|4012.5|520
1631626500000|2021-09-14 13:35:00|4013.5|4012.5|4013|4012.5|4014|4013|4013|4012.5|0
1631626510000|2021-09-14 13:35:10|4012.5|4012|4013|4012|4013|4012.5|4012.5|4011.5|1836
1631626530000|2021-09-14 13:35:30|4013.5|4012.5|4013.5|4012.5|4013.5|4013|4013.5|4012.5|1513
1631626540000|2021-09-14 13:35:40|4014|4013|4014|4012.5|4014|4013.5|4013.5|4012.5|1874
1631626550000|2021-09-14 13:35:50||4013||4013||4013||4013|0
1631626580000|2021-09-14 13:36:20|4014.5|4013.5|4015|4014.5|4016|4015|4014|4013.5|7216
1631626590000|2021-09-14 13:36:30|4014.5|4014|4014.5|4013.5|4014.5|4014|4014|4013.5|2190
1631626600000|2021-09-14 13:36:40|4014|4013|4013.5|4013|4014.5|4013|4013.5|4013|875
1631626610000|2021-09-14 13:36:50|4013|4012.5|4012|4011|4013.5|4012.5|4012|4011|1948
1631626620000|2021-09-14 13:37:00|4012.5|4011.5|4013|4012|4013|4012.5|4012.5|4011.5|780
1631626630000|2021-09-14 13:37:10|4013.5|4012.5|4013.5|4012.5|4013.5|4012.5|4013.5|4012.5|149
1631626640000|2021-09-14 13:37:20|4014|4013|4015|4014.5|4015|4014.5|4014|4013|1425
1631626650000|2021-09-14 13:37:30|4014.5|4014|4013|4012|4014.5|4014.5|4013|4012|1458
1631626660000|2021-09-14 13:37:40|4012.5|4011.5|4013|4012|4013|4012.5|4012.5|4011.5|327
1631626670000|2021-09-14 13:37:50|4012.5|4011.5|4012|4010.5|4012.5|4011.5|4012|4010.5|760
1631626680000|2021-09-14 13:38:00|4011.5||4011||4011.5||4011||8
1631626690000|2021-09-14 13:38:10|4010.5|4009.5|4011|4009.5|4011|4009.5|4010.5|4009.5|4
1631626700000|2021-09-14 13:38:20|4011.5|4010|4011.5|4010|4011.5|4011|4011|4010|1249
1631626710000|2021-09-14 13:38:30|4011|4010.5|4011|4010|4011|4010.5|4011|4010|56
1631626720000|2021-09-14 13:38:40|||||||||30
1631626730000|2021-09-14 13:38:50|4011.5|4010.5|4009|4008|4011.5|4010.5|4008.5|4008|2995
1631626740000|2021-09-14 13:39:00|4008|4007.5|4008.5|4007.5|4009|4008|4008|4007.5|2506
1631626750000|2021-09-14 13:39:10|4008|4007|4006.5|4005.5|4008|4007.5|4006.5|4005.5|3114
1631626760000|2021-09-14 13:39:20|4007|4006|4007|4006|4007|4006.5|4007|4005.5|449
1631626770000|2021-09-14 13:39:30|4007.5|4006.5|4008.5|4008|4008.5|4008|4007.5|4006.5|1962
1631626780000|2021-09-14 13:39:40|4008|4007.5|4008|4007|4008.5|4008|4008|4007|597
1631626790000|2021-09-14 13:39:50|4008.5|4007.5|4009|4008|4009|4008.5|4008|4007.5|331
1631626800000|2021-09-14 13:40:00|4008.5|4008.5|4008|4007.5|4008.5|4008.5|4007.5|4007|1758
1631626810000|2021-09-14 13:40:10||4007||4007||4007||4007|22
1631626820000|2021-09-14 13:40:20|4007.5|4006.5|4007.5|4006.5|4007.5|4007|4007.5|4006.5|124
1631626830000|2021-09-14 13:40:30|4007|4007|4006.5|4006|4007|4007|4006.5|4006|981
1631626840000|2021-09-14 13:40:40|4006|4005.5|4005.5|4004.5|4006|4005.5|4005|4004.5|1075
1631626850000|2021-09-14 13:40:50|4006|4005|4006.5|4006|4006.5|4006|4006|4005|1988
1631626860000|2021-09-14 13:41:00|4006|4005.5|4005.5|4005|4006.5|4005.5|4005.5|4005|282
1631626870000|2021-09-14 13:41:10|4005|4004.5|4006.5|4005.5|4006.5|4005.5|4005|4004.5|1984
1631626910000|2021-09-14 13:41:50|4007|4006|4007|4006|4007.5|4006.5|4007|4006|635
1631626930000|2021-09-14 13:42:10|4007.5|4006.5|4008|4007.5|4008|4007.5|4007.5|4006.5|1307
1631626940000|2021-09-14 13:42:20|4007.5|4007|4007.5|4006|4008|4007.5|4007.5|4006|820
1631626950000|2021-09-14 13:42:30|4007|4005.5|4007.5|4006.5|4007.5|4006.5|4006.5|4005.5|664
1631626960000|2021-09-14 13:42:40|4008|4007|4007.5|4006.5|4008|4007|4007.5|4006.5|0
1631626970000|2021-09-14 13:42:50|4007|4006|4007|4006|4007|4006|4007|4005.5|560
1631626990000|2021-09-14 13:43:10||4006.5||4006.5||4006.5||4006.5|0
1631627000000|2021-09-14 13:43:20|4006.5|4006|4007|4006|4007|4006|4006.5|4006|1067
1631627030000|2021-09-14 13:43:50|4006.5|4005.5|4006|4005.5|4006.5|4005.5|4006|4005.5|2653
1631627040000|2021-09-14 13:44:00|4006.5|4006|4006.5|4005.5|4007|4006|4006.5|4005.5|150
1631627050000|2021-09-14 13:44:10|4007|4006|4008|4007|4008|4007.5|4007|4006|900
1631627070000|2021-09-14 13:44:30|4007.5|4006.5|4007|4006.5|4008|4006.5|4007|4006.5|1509
1631627080000|2021-09-14 13:44:40|4007.5|4006|4007.5|4007|4007.5|4007|4007.5|4006|460
1631627090000|2021-09-14 13:44:50|4008|4007.5|4008|4007.5|4008|4007.5|4008|4007|1044
1631627100000|2021-09-14 13:45:00|4007.5|4007|4008|4007.5|4008|4007.5|4007.5|4007|148
1631627110000|2021-09-14 13:45:10|4008.5|4008|4008.5|4007|4008.5|4008|4008.5|4007|191
1631627120000|2021-09-14 13:45:20|4008|4007.5|4008.5|4007.5|4008.5|4008|4008|4007.5|156
1631627140000|2021-09-14 13:45:40|4009|4008|4009|4008|4009|4008.5|4009|4008|129
1631627150000|2021-09-14 13:45:50|4009.5|4008.5|4009.5|4009|4009.5|4009|4009.5|4008.5|403
1631627160000|2021-09-14 13:46:00|4010|4009.5|4010|4009.5|4010|4009.5|4010|4009.5|496
1631627170000|2021-09-14 13:46:10|4009.5|4009|4009|4008.5|4009.5|4009|4009|4008.5|2796
1631627200000|2021-09-14 13:46:40|4008.5|4008|4008.5|4008|4008.5|4008|4008.5|4008|167
1631627210000|2021-09-14 13:46:50|4009|4008.5|4010|4009.5|4010|4009.5|4009|4008.5|4916
1631627220000|2021-09-14 13:47:00|4010.5|4010|4009|4008.5|4010.5|4010|4009|4008.5|1393
1631627230000|2021-09-14 13:47:10|4008.5|4008|4008|4007|4008.5|4008|4008|4007|1197
1631627240000|2021-09-14 13:47:20|4007|4006.5|4008|4006.5|4008|4007|4007|4006.5|200
1631627250000|2021-09-14 13:47:30|4007.5|4007|4007.5|4007|4007.5|4007|4007.5|4007|0
1631627260000|2021-09-14 13:47:40|4008||4008||4008||4008||205
1631627270000|2021-09-14 13:47:50||4007.5||4007||4007.5||4007|1
1631627320000|2021-09-14 13:48:40|4007.5|4006.5|4007|4006|4008|4006.5|4006.5|4006|2497
1631627330000|2021-09-14 13:48:50||4006.5||4006||4006.5||4006|238
1631627360000|2021-09-14 13:49:20||4006.5||4006||4006.5||4006|642
1631627370000|2021-09-14 13:49:30|4006.5||4007||4007||4006.5||119
1631627400000|2021-09-14 13:50:00|4006.5|4005.5|4006.5|4006|4006.5|4006|4005.5|4005|3721
1631627410000|2021-09-14 13:50:10|4006|4005|4007|4006.5|4007|4006.5|4006|4005|2272
1631627420000|2021-09-14 13:50:20|4006.5|4006|4007|4005.5|4007|4006|4006.5|4005.5|563
1631627430000|2021-09-14 13:50:30|4006.5||4006.5||4006.5||4006.5||0
1631627440000|2021-09-14 13:50:40|||||||||50
1631627450000|2021-09-14 13:50:50|4007|4006|4007|4006|4007|4006|4007|4006|419
1631627460000|2021-09-14 13:51:00|4006.5|4005.5|4006.5|4006|4006.5|4006|4006|4005.5|196
1631627470000|2021-09-14 13:51:10|4007|4006.5|4007|4006|4007|4006.5|4006.5|4006|1652
1631627480000|2021-09-14 13:51:20|4006.5|4005.5|4006|4005.5|4006.5|4005.5|4006|4005.5|601
1631627490000|2021-09-14 13:51:30|4005.5|4005|4005|4004.5|4006|4005.5|4005|4004|43459
1631627500000|2021-09-14 13:51:40|||||||||2665
1631627510000|2021-09-14 13:51:50|4004.5|4004|4005|4004|4005|4004.5|4004.5|4004|1981
1631627520000|2021-09-14 13:52:00|4004.5|4003.5|4005|4003.5|4005|4003.5|4004|4003|275
1631627530000|2021-09-14 13:52:10|4004.5||4004.5||4004.5||4004.5||0
1631627540000|2021-09-14 13:52:20|4005|4004|4005|4004|4005|4004|4005|4004|100
1631627550000|2021-09-14 13:52:30|4005.5|4004.5|4005.5|4004|4005.5|4005|4005.5|4004|771
1631627560000|2021-09-14 13:52:40|4005||4005||4005||4004.5||0
1631627570000|2021-09-14 13:52:50|4004.5|4004.5|4004.5|4004|4005|4004.5|4004.5|4004|343
1631627580000|2021-09-14 13:53:00|4005|4004.5|4005.5|4004.5|4005.5|4004.5|4005|4004.5|506
1631627590000|2021-09-14 13:53:10||4004||4004||4004||4004|0
1631627600000|2021-09-14 13:53:20|4005||4005||4005||4005||0
1631627620000|2021-09-14 13:53:40|4004.5|4003.5|4004.5|4003.5|4004.5|4003.5|4004|4003.5|923
1631627640000|2021-09-14 13:54:00|4004|4003|4003.5|4002.5|4004|4003|4003.5|4002.5|1620
1631627650000|2021-09-14 13:54:10|4003|4002|4002.5|4001.5|4003|4002|4002.5|4001.5|716
1631627660000|2021-09-14 13:54:20|4003|4002|4003|4002|4003|4002|4003|4001.5|685
1631627670000|2021-09-14 13:54:30|4002.5|4001.5|4002|4001|4002.5|4001.5|4002|4001|83
1631627680000|2021-09-14 13:54:40|4001.5|4000.5|4001.5|4000.5|4001.5|4000.5|4001.5|4000.5|22
1631627690000|2021-09-14 13:54:50|4002|4001|4001.5|4000.5|4002|4001|4001.5|4000.5|315
1631627700000|2021-09-14 13:55:00|4002|4001|4002|4001|4002|4001|4002|4001|64
1631627710000|2021-09-14 13:55:10|4001.5||4001.5||4002||4001.5||200
1631627720000|2021-09-14 13:55:20|4002|4001.5|4002|4001|4002.5|4002|4002|4001|2394
1631627730000|2021-09-14 13:55:30|4001.5|4000.5|4001.5|4000.5|4001.5|4000.5|4001.5|4000.5|613
1631627740000|2021-09-14 13:55:40|4001|4000|4000.5|3999.5|4001|4000.5|4000|3999.5|2056
1631627760000|2021-09-14 13:56:00|4000|3999|3999|3998|4000|3999|3998.5|3998|2097
1631627770000|2021-09-14 13:56:10|||||||||78
1631627790000|2021-09-14 13:56:30|3999.5|3998.5|3999.5|3999|4000|3999.5|3999.5|3998.5|3072
1631627800000|2021-09-14 13:56:40|4000|3999.5|3999|3998.5|4000|3999.5|3999|3998.5|1111
1631627810000|2021-09-14 13:56:50|3998.5|3998|3998.5|3997.5|3999|3998.5|3998.5|3997.5|1788
1631627820000|2021-09-14 13:57:00|3998|3998|3999|3998|3999.5|3999|3998|3997.5|1854
1631627830000|2021-09-14 13:57:10|3999.5|3998.5|3998|3997.5|3999.5|3999|3998|3997.5|2067
1631627840000|2021-09-14 13:57:20||3997||3997||3997||3997|1034
1631627850000|2021-09-14 13:57:30|3998.5|3997.5|3998.5|3997.5|3998.5|3998|3998|3997.5|1324
1631627860000|2021-09-14 13:57:40|3999|3998|4000|3999.5|4000|3999.5|3999|3998|5893
1631627870000|2021-09-14 13:57:50|3999.5|3999|3999.5|3998.5|3999.5|3999|3999.5|3998.5|3024
1631627890000|2021-09-14 13:58:10|||||||||125
1631627900000|2021-09-14 13:58:20|3999||3999||3999||3999||0
1631627910000|2021-09-14 13:58:30|3998.5|3998|3998.5|3998|3999|3998.5|3998.5|3998|1096
1631627930000|2021-09-14 13:58:50|3999|3998.5|3999|3998|3999.5|3999|3999|3998|2403
1631627950000|2021-09-14 13:59:10|3998.5|3997.5|3998|3997|3998.5|3997.5|3998|3997|1146
1631627960000|2021-09-14 13:59:20|3997.5|3996.5|3997.5|3996.5|3997.5|3996.5|3997.5|3996.5|1219
1631627980000|2021-09-14 13:59:40|3997|3996|3996|3995.5|3997|3996.5|3996|3995.5|2095
1631627990000|2021-09-14 13:59:50|3996.5|3995|3996.5|3995.5|3996.5|3995.5|3996.5|3995|758
1631628000000|2021-09-14 14:00:00|3996|3995|3996|3995|3996|3995.5|3996|3995|325
1631628020000|2021-09-14 14:00:20|3996.5|3995.5|3997|3996|3997|3996.5|3996.5|3995.5|3119
1631628030000|2021-09-14 14:00:30|3997.5|3996.5|3998|3997|3998.5|3998|3997.5|3996|4167
1631628040000|2021-09-14 14:00:40|||||||||82
1631628050000|2021-09-14 14:00:50|3998.5|3997.5|3998.5|3997.5|3998.5|3998|3998|3997.5|819
1631628060000|2021-09-14 14:01:00|3999|3998|4001|4000|4001|4000|3998.5|3998|4941
1631628070000|2021-09-14 14:01:10|4001.5|4000.5|4002|4000.5|4002|4001|4001.5|4000.5|468
1631628080000|2021-09-14 14:01:20|4001.5|4001|4000|3999|4001.5|4001|3999.5|3998.5|3115
1631628090000|2021-09-14 14:01:30|4000.5|3999.5|4002.5|4001.5|4002.5|4002|4000.5|3999.5|1221
1631628100000|2021-09-14 14:01:40|4003|4002|4004|4003|4004|4003|4003|4002|272
1631628110000|2021-09-14 14:01:50|4003.5|4002.5|4002.5|4001.5|4003.5|4002.5|4002.5|4001.5|133
1631628120000|2021-09-14 14:02:00|4003|4002|4003.5|4003|4003.5|4003|4003|4002|112
1631628130000|2021-09-14 14:02:10|4004|4002.5|4003.5|4003|4004|4003|4002.5|4001.5|1379
1631628140000|2021-09-14 14:02:20||4002.5||4002.5||4002.5||4002.5|442
1631628150000|2021-09-14 14:02:30|4003||4003||4003||4003||101
1631628160000|2021-09-14 14:02:40|4003.5|4003|4003|4002.5|4003.5|4003|4002.5|4002|1073
1631628170000|2021-09-14 14:02:50|4003.5||4003.5||4003.5||4003.5||503
1631628190000|2021-09-14 14:03:10|4004|4003|4003.5|4002.5|4004|4003.5|4003.5|4002.5|722
1631628210000|2021-09-14 14:03:30||4003||4003||4003||4002.5|120
1631628220000|2021-09-14 14:03:40|4004|4003.5|4004|4003.5|4004|4003.5|4004|4003.5|445
1631628230000|2021-09-14 14:03:50|4004.5|4004|4004|4003|4005|4004|4003.5|4003|2077
1631628240000|2021-09-14 14:04:00|4004.5|4003.5|4004.5|4003.5|4004.5|4004|4004.5|4003.5|168
1631628250000|2021-09-14 14:04:10|4005|4004|4005|4003.5|4005|4004|4004.5|4003.5|222
1631628260000|2021-09-14 14:04:20||4004||4004||4004||4004|1
1631628280000|2021-09-14 14:04:40|4004.5|4003.5|4004|4003.5|4004.5|4004|4004|4003.5|1598
1631628290000|2021-09-14 14:04:50|||||||||102
1631628300000|2021-09-14 14:05:00|4004.5|4004|4005|4004.5|4005|4004.5|4004.5|4004|465
1631628310000|2021-09-14 14:05:10|4004.5|4004|4006|4005|4006|4005|4004.5|4004|2719
1631628320000|2021-09-14 14:05:20|4005.5|4004.5|4005.5|4004.5|4005.5|4004.5|4005|4004.5|442
1631628330000|2021-09-14 14:05:30|4006||4006||4006||4006||46
1631628360000|2021-09-14 14:06:00|4005.5||4005||4005.5||4005||147
1631628370000|2021-09-14 14:06:10|4005.5|4005|4005.5|4004.5|4005.5|4005|4005|4004.5|936
1631628380000|2021-09-14 14:06:20|4005|4004|4004|4003.5|4005|4004.5|4004|4003.5|2127
1631628390000|2021-09-14 14:06:30|||||||||100
1631628410000|2021-09-14 14:06:50|4004.5||4004.5||4004.5||4004||2417
1631628420000|2021-09-14 14:07:00|||||||||123
1631628430000|2021-09-14 14:07:10|4004|4003|4003|4002|4004|4003|4003|4002|1167
1631628460000|2021-09-14 14:07:40|4002.5||4002.5||4003||4002.5||1013
1631628470000|2021-09-14 14:07:50|4002|4001.5|4002|4001|4002|4001.5|4002|4001|1271
1631628490000|2021-09-14 14:08:10|4002.5|4001.5|4003|4002|4003|4002.5|4002.5|4001|193271
1631628500000|2021-09-14 14:08:20|4003.5|4002.5|4004|4003|4004.5|4003.5|4003.5|4002.5|698
1631628510000|2021-09-14 14:08:30|4003.5||4004||4004||4003.5||1626
1631628520000|2021-09-14 14:08:40|4003.5||4004||4004||4003.5||0
1631628530000|2021-09-14 14:08:50|4003.5|4002.5|4003.5|4002|4003.5|4003|4003|4002|2016
1631628540000|2021-09-14 14:09:00|4003|4002.5|4002.5|4002|4003|4002.5|4002.5|4002|623
1631628550000|2021-09-14 14:09:10|4002|4001.5|4001.5|4000.5|4002|4001.5|4001|4000.5|3031
1631628560000|2021-09-14 14:09:20|4001|4001|4001.5|4000.5|4001.5|4001|4001|4000.5|311
1631628570000|2021-09-14 14:09:30|4001|4001|4000.5|3999.5|4001|4001|4000|3999.5|815
1631628580000|2021-09-14 14:09:40|4000|3999|3999.5|3999|4000|3999|3999.5|3999|4730
1631628590000|2021-09-14 14:09:50|3999|3998.5|3999.5|3998.5|3999.5|3998.5|3998|3997.5|4779
1631628600000|2021-09-14 14:10:00||3998||3998.5||3999||3998|125
1631628610000|2021-09-14 14:10:10|3999|3998|3999|3998|3999|3998|3999|3998|0
1631628630000|2021-09-14 14:10:30|3999.5|3998.5|3999.5|3998.5|3999.5|3999|3999.5|3998.5|1285
1631628640000|2021-09-14 14:10:40|3999||3999.5||3999.5||3999||179
1631628660000|2021-09-14 14:11:00|4000|3999|4000|3999|4000|3999|3999.5|3999|373
1631628680000|2021-09-14 14:11:20|3999.5|3998.5|3998.5|3998|3999.5|3999|3998.5|3998|2609
1631628690000|2021-09-14 14:11:30|||||||||110
1631628700000|2021-09-14 14:11:40|3998|3997.5|3998|3997|3998.5|3997.5|3998|3997|1594
1631628710000|2021-09-14 14:11:50|3997.5|3997.5|3999|3998.5|3999|3998.5|3997.5|3997|1912
1631628720000|2021-09-14 14:12:00|3999.5|3999|4000|3999|4000|3999.5|3999.5|3999|1031
1631628730000|2021-09-14 14:12:10|||||||||710
1631628740000|2021-09-14 14:12:20|4000.5|3999.5|4000.5|4000|4001|4000|4000.5|3999.5|536
1631628760000|2021-09-14 14:12:40|4001|3999.5|4000.5|4000|4001|4000.5|4000.5|3999.5|1278
1631628770000|2021-09-14 14:12:50|||||||||107
1631628780000|2021-09-14 14:13:00|||||||||92
1631628800000|2021-09-14 14:13:20|4001|4000.5|4001|4000.5|4001|4000.5|4001|4000.5|138
1631628810000|2021-09-14 14:13:30|4001.5|4000|4002.5|4001.5|4002.5|4001.5|4001|4000|2276
1631628820000|2021-09-14 14:13:40|4003|4002|4003|4002|4003.5|4002.5|4002.5|4002|1755
1631628840000|2021-09-14 14:14:00|4002.5|4001.5|4002|4001|4002.5|4001.5|4001.5|4001|4105
1631628860000|2021-09-14 14:14:20|4001.5|4000.5|4002|4001.5|4002|4001.5|4001|4000.5|1760
1631628870000|2021-09-14 14:14:30|4002.5|4002|4002|4001.5|4002.5|4002|4002|4001.5|2282
1631628880000|2021-09-14 14:14:40|4002.5|4002|4003|4002|4003|4002.5|4002.5|4002|1176
1631628890000|2021-09-14 14:14:50||4002.5||4002||4002.5||4002|193
1631628900000|2021-09-14 14:15:00||4002.5||4002||4002.5||4002|0
1631628910000|2021-09-14 14:15:10||4002.5||4002.5||4002.5||4002.5|445
1631628920000|2021-09-14 14:15:20|4003.5|4003|4002.5|4002|4003.5|4003|4002|4001.5|1906
1631628930000|2021-09-14 14:15:30|4003|4001.5|4003|4002|4003|4002.5|4003|4001.5|589
1631628950000|2021-09-14 14:15:50|||||||||1
1631628960000|2021-09-14 14:16:00|4002.5|4001.5|4001.5|4001|4002.5|4001.5|4001.5|4001|2219
1631628970000|2021-09-14 14:16:10|4002|4001.5|4003|4002|4003|4002.5|4002|4001|1047
1631628990000|2021-09-14 14:16:30|4003.5|4002.5|4003.5|4002.5|4003.5|4003|4003|4002.5|1223
1631629020000|2021-09-14 14:17:00|||||||||63
1631629030000|2021-09-14 14:17:10|||||||||124
1631629040000|2021-09-14 14:17:20|||||||||535
1631629050000|2021-09-14 14:17:30|4003|4003|4004|4003.5|4004|4003.5|4003|4003|855
1631629060000|2021-09-14 14:17:40|4003.5|4003|4003.5|4003|4004|4003.5|4003.5|4003|3005
1631629070000|2021-09-14 14:17:50|4003|4002.5|4002.5|4002|4003.5|4003|4002.5|4001.5|2383
1631629080000|2021-09-14 14:18:00|4002|4001.5|4002.5|4001.5|4002.5|4002|4002|4000.5|9745
1631629090000|2021-09-14 14:18:10|||||||||10198
1631629110000|2021-09-14 14:18:30|4002|4002|4002.5|4001.5|4002.5|4002|4002|4001.5|1310
1631629120000|2021-09-14 14:18:40||4002||4002||4002||4002|0
1631629130000|2021-09-14 14:18:50|||||||||1436
1631629140000|2021-09-14 14:19:00|4002|4001.5|4002|4001.5|4002|4001.5|4002|4001.5|103
1631629160000|2021-09-14 14:19:20|4002.5|4002|4002|4001.5|4002.5|4002|4002|4001.5|1473
1631629180000|2021-09-14 14:19:40|4001.5|4001|4001.5|4001|4002|4001.5|4001.5|4000.5|2037
1631629190000|2021-09-14 14:19:50|4001|4000.5|4001.5|4001|4001.5|4001|4001|4000.5|178
1631629200000|2021-09-14 14:20:00|||||||||62
1631629210000|2021-09-14 14:20:10|4001|4000.5|4001.5|4000.5|4002|4001.5|4001|4000.5|8251
1631629220000|2021-09-14 14:20:20|4002|4001|4002|4001|4002|4001|4002|4001|2018
1631629230000|2021-09-14 14:20:30|||||||||367
1631629240000|2021-09-14 14:20:40|||||||||494
1631629250000|2021-09-14 14:20:50|4002.5|4001.5|4002.5|4002|4002.5|4002|4002.5|4001.5|2069
1631629260000|2021-09-14 14:21:00|4003|4002.5|4002|4001.5|4003|4002.5|4002|4001.5|2355
1631629270000|2021-09-14 14:21:10|4002.5|4002|4002.5|4001.5|4002.5|4002|4002|4001.5|661
1631629280000|2021-09-14 14:21:20|4002|4002|4002.5|4001.5|4002.5|4002|4002|4001.5|2005
1631629310000|2021-09-14 14:21:50||4002||4002||4002||4002|1392
1631629320000|2021-09-14 14:22:00|4003|4002.5|4003.5|4002.5|4003.5|4003|4003|4002.5|2186
1631629330000|2021-09-14 14:22:10|4003||4003||4003.5||4003||265
1631629340000|2021-09-14 14:22:20|||||||||174
1631629360000|2021-09-14 14:22:40|4003.5|4003|4003.5|4003|4003.5|4003|4003|4002.5|635
1631629370000|2021-09-14 14:22:50|||||||||305
1631629380000|2021-09-14 14:23:00|4004|4003.5|4004.5|4003.5|4005|4004.5|4003.5|4003|5176
1631629390000|2021-09-14 14:23:10|4005|4004|4006|4005.5|4006|4005.5|4005|4004|1208
1631629400000|2021-09-14 14:23:20|4006.5|4006|4006.5|4006|4006.5|4006|4006|4006|485
1631629410000|2021-09-14 14:23:30|4007|4006.5|4007.5|4006.5|4007.5|4006.5|4007|4006.5|486
1631629420000|2021-09-14 14:23:40|4007|4006|4007|4006.5|4007|4006.5|4007|4006|0
1631629430000|2021-09-14 14:23:50|4006.5|4006|4007|4006.5|4007|4006.5|4006.5|4006|1865
1631629440000|2021-09-14 14:24:00|4007.5|4007|4007|4006.5|4007.5|4007|4006.5|4006|3442
1631629450000|2021-09-14 14:24:10|||||||||172
1631629490000|2021-09-14 14:24:50|4006.5|4006|4006.5|4006|4006.5|4006|4006.5|4006|1249
1631629510000|2021-09-14 14:25:10|4007|4006.5|4007|4006|4007|4006.5|4007|4006|1370
1631629530000|2021-09-14 14:25:30|4006.5|4005.5|4006|4005.5|4007|4005.5|4006|4005.5|1776
1631629540000|2021-09-14 14:25:40|4006.5|4006|4007|4006.5|4007|4006.5|4006.5|4006|2252
1631629560000|2021-09-14 14:26:00|4006.5|4006|4006.5|4006|4007|4006|4006.5|4006|2408
1631629570000|2021-09-14 14:26:10|4006|4005.5|4006|4005.5|4006.5|4006|4006|4005.5|2653
1631629580000|2021-09-14 14:26:20|4006.5||4006||4006.5||4006||650
1631629590000|2021-09-14 14:26:30|4006.5|4006|4006.5|4005.5|4006.5|4006|4006.5|4005.5|35
1631629600000|2021-09-14 14:26:40|4006|4005|4005.5|4005|4006|4005.5|4005.5|4005|1520
1631629610000|2021-09-14 14:26:50|4006|4005.5|4006|4005.5|4006|4005.5|4006|4005.5|555
1631629630000|2021-09-14 14:27:10|4006.5|4006|4006.5|4005.5|4006.5|4006|4006|4005.5|1153
1631629650000|2021-09-14 14:27:30|4006||4006||4006||4006||0
1631629660000|2021-09-14 14:27:40|4006.5|4006|4006.5|4006|4006.5|4006|4006.5|4006|544
1631629670000|2021-09-14 14:27:50|4007|4006.5|4007|4006|4007|4006.5|4007|4006|795
1631629680000|2021-09-14 14:28:00|4007.5|4006.5|4008|4007|4008|4007.5|4007.5|4006.5|6296
1631629690000|2021-09-14 14:28:10|4008.5|4007.5|4009|4008|4009|4008|4008.5|4007.5|1245
1631629700000|2021-09-14 14:28:20|4009.5|4008.5|4010|4009.5|4010|4009.5|4009.5|4008.5|1624
1631629710000|2021-09-14 14:28:30|4010.5|4010|4010.5|4010|4010.5|4010|4010|4009.5|1550
1631629720000|2021-09-14 14:28:40|4011|4010.5|4011|4010.5|4011|4010.5|4010.5|4010.5|276
1631629730000|2021-09-14 14:28:50|4011.5|4011|4012|4011.5|4012|4011.5|4011|4011|494
1631629740000|2021-09-14 14:29:00|4011.5|4011|4012.5|4011.5|4012.5|4011.5|4011|4010.5|2503
1631629750000|2021-09-14 14:29:10|4012|4011|4012|4011|4012|4011.5|4011.5|4011|1532
1631629760000|2021-09-14 14:29:20|4011.5|4010.5|4011.5|4010.5|4011.5|4010.5|4011|4010.5|1236
1631629800000|2021-09-14 14:30:00|||||||||64
1631629810000|2021-09-14 14:30:10|4011|4010|4010.5|4009.5|4011|4010|4010.5|4009.5|3158
1631629830000|2021-09-14 14:30:30|4011|4010|4012|4010.5|4012.5|4011.5|4011|4010|4257
1631629840000|2021-09-14 14:30:40|4012.5|4011|4012|4011.5|4012.5|4011.5|4012|4011|489
1631629850000|2021-09-14 14:30:50|4011.5|4011|4011.5|4010.5|4011.5|4011|4011.5|4010.5|1067
1631629860000|2021-09-14 14:31:00|4012|4011|4012|4011.5|4012|4011.5|4012|4010.5|856
1631629870000|2021-09-14 14:31:10|4012.5|4012|4012.5|4011.5|4012.5|4012|4012|4011.5|2245
1631629890000|2021-09-14 14:31:30|4012|4012|4012.5|4011.5|4012.5|4012|4012|4011.5|954
1631629900000|2021-09-14 14:31:40|4013|4012|4012.5|4012|4013|4012|4012.5|4012|696
1631629910000|2021-09-14 14:31:50|||||||||17
1631629930000|2021-09-14 14:32:10|4013|4012.5|4013|4012.5|4013|4012.5|4013|4012.5|475
1631629940000|2021-09-14 14:32:20|4012.5|4012|4012.5|4012|4013|4012|4012.5|4012|1579
1631629950000|2021-09-14 14:32:30|4013|4012.5|4013|4012.5|4013|4012.5|4013|4012.5|200
1631629960000|2021-09-14 14:32:40|4013.5|4013|4014|4012.5|4014.5|4013.5|4013.5|4012.5|3130
1631629970000|2021-09-14 14:32:50||4013||4013||4013||4013|0
1631629990000|2021-09-14 14:33:10|||||||||44
1631630000000|2021-09-14 14:33:20|4013.5|4012.5|4012.5|4012|4013.5|4013|4012.5|4011.5|2553
1631630030000|2021-09-14 14:33:50|4013|4012.5|4013|4012|4013|4012.5|4013|4012|268
1631630050000|2021-09-14 14:34:10|4012.5|4011.5|4012|4011.5|4012.5|4011.5|4012|4011.5|1642
1631630080000|2021-09-14 14:34:40|4012.5|4012|4012.5|4011.5|4013|4012.5|4012.5|4011.5|3614
1631630110000|2021-09-14 14:35:10||4012||4011.5||4012||4011.5|127
1631630120000|2021-09-14 14:35:20|4013|4012|4012.5|4011.5|4013.5|4013|4012.5|4011.5|2821
1631630130000|2021-09-14 14:35:30|||||||||424
1631630140000|2021-09-14 14:35:40|4012|4011|4012|4011|4012|4011.5|4011.5|4010.5|1393
1631630150000|2021-09-14 14:35:50||4010.5||4010.5||4010.5||4010.5|0
1631630160000|2021-09-14 14:36:00||4011||4011||4011||4010.5|0
1631630180000|2021-09-14 14:36:20|4012.5|4011.5|4012.5|4011|4012.5|4012|4012.5|4011|1421
1631630210000|2021-09-14 14:36:50|4012||4011.5||4012||4011.5||167
1631630230000|2021-09-14 14:37:10|4011|4010.5|4011.5|4010.5|4011.5|4011|4011|4010.5|2315
1631630240000|2021-09-14 14:37:20|||||||||915
1631630250000|2021-09-14 14:37:30|4012|4011|4012|4011.5|4012.5|4011.5|4012|4011|1756
1631630260000|2021-09-14 14:37:40||4011||4010.5||4011||4010.5|250
1631630270000|2021-09-14 14:37:50|4011.5||4011||4011.5||4011||905
1631630280000|2021-09-14 14:38:00|4010.5|4010|4010.5|4009.5|4011|4010|4010|4009.5|2326
1631630290000|2021-09-14 14:38:10|4011||4010.5||4011||4010.5||0
1631630300000|2021-09-14 14:38:20|4010|4010|4012|4011|4012|4011|4010|4010|1988
1631630310000|2021-09-14 14:38:30|4012.5||4012||4012.5||4012||225
1631630320000|2021-09-14 14:38:40|4012.5|4011.5|4011.5|4011|4012.5|4012|4011.5|4011|86
1631630330000|2021-09-14 14:38:50|4011|4010.5|4011|4010.5|4011|4010.5|4010.5|4010|457
1631630340000|2021-09-14 14:39:00|4011.5|4010|4012|4011|4012|4011.5|4011.5|4010|338
1631630370000|2021-09-14 14:39:30|4011.5|4010.5|4011|4010.5|4011.5|4010.5|4011|4010.5|956
1631630380000|2021-09-14 14:39:40|4011.5|4011|4012|4010.5|4012|4011|4011.5|4010.5|280
1631630410000|2021-09-14 14:40:10|4012.5|4011|4012.5|4011.5|4012.5|4012|4012.5|4011|969
1631630420000|2021-09-14 14:40:20|4012|4011|4012|4011.5|4012|4011.5|4011.5|4011|2075
1631630430000|2021-09-14 14:40:30|4012.5||4012||4012.5||4012||117
1631630440000|2021-09-14 14:40:40|4011.5|4011|4012|4011|4012|4011|4011.5|4011|860
1631630460000|2021-09-14 14:41:00|4011.5|4011.5|4012|4011|4012|4011.5|4011.5|4011|302
1631630480000|2021-09-14 14:41:20|4012.5|4011.5|4012.5|4011.5|4012.5|4012|4012|4011.5|87
1631630490000|2021-09-14 14:41:30|||||||||4377
1631630500000|2021-09-14 14:41:40|4013|4012|4013|4012.5|4013|4012.5|4012.5|4012|592
1631630510000|2021-09-14 14:41:50|4013.5|4013|4013.5|4012.5|4013.5|4013|4013|4012.5|1719
1631630520000|2021-09-14 14:42:00|4014|4013|4015|4014|4015|4014|4014|4013|1634
1631630540000|2021-09-14 14:42:20|4014.5|4014.5|4015|4014|4015|4014.5|4014.5|4014|506
1631630550000|2021-09-14 14:42:30|4014.5|4013.5|4014.5|4013.5|4014.5|4013.5|4014|4013.5|2041
1631630580000|2021-09-14 14:43:00|4015|4014|4015|4014.5|4015|4014.5|4014.5|4014|1104
1631630590000|2021-09-14 14:43:10|4014.5|4014|4014.5|4013.5|4014.5|4014|4014.5|4013.5|4
1631630630000|2021-09-14 14:43:50|4015|4014|4015|4014.5|4015|4014.5|4014.5|4014|392
1631630640000|2021-09-14 14:44:00|4014.5|4014|4014.5|4013.5|4015|4014.5|4014.5|4013.5|2377
1631630650000|2021-09-14 14:44:10|4014||4014||4014||4014||0
1631630680000|2021-09-14 14:44:40|4014.5|4014|4014.5|4013.5|4014.5|4014|4014|4013.5|1900
1631630690000|2021-09-14 14:44:50|4015|4014|4014.5|4013.5|4015|4014.5|4014.5|4013.5|1446
1631630700000|2021-09-14 14:45:00|4014||4014.5||4014.5||4014||552
1631630710000|2021-09-14 14:45:10|||||||||315
1631630720000|2021-09-14 14:45:20|||||||||450
1631630730000|2021-09-14 14:45:30|4014||4014.5||4014.5||4014||350
1631630750000|2021-09-14 14:45:50|4014|4014|4014|4013.5|4014.5|4014|4014|4013.5|3895
1631630760000|2021-09-14 14:46:00|4013.5|4013|4014.5|4013.5|4014.5|4013.5|4013.5|4012.5|4307
1631630790000|2021-09-14 14:46:30|4014||4014.5||4014.5||4014||778
1631630800000|2021-09-14 14:46:40|4014||4014.5||4014.5||4014||0
1631630810000|2021-09-14 14:46:50|||||||||330
1631630830000|2021-09-14 14:47:10|4014||4014||4014.5||4014||1153
1631630840000|2021-09-14 14:47:20|4014.5|4014|4014.5|4013.5|4014.5|4014|4014|4013.5|365
1631630850000|2021-09-14 14:47:30|4014||4014.5||4014.5||4014||0
1631630860000|2021-09-14 14:47:40|4014||4014||4014||4014||0
1631630880000|2021-09-14 14:48:00|4014.5|4014|4014|4013.5|4014.5|4014|4014|4013.5|1448
1631630900000|2021-09-14 14:48:20|4013.5|4013|4013.5|4012.5|4014|4013.5|4013.5|4012.5|5995
1631630910000|2021-09-14 14:48:30|4013|4012|4012|4011|4013|4012|4012|4011|1362
1631630920000|2021-09-14 14:48:40|4011.5|4010.5|4011|4010|4012|4010.5|4011|4010|50
1631630930000|2021-09-14 14:48:50|||||||||317
1631630940000|2021-09-14 14:49:00|4010.5|4009.5|4010.5|4009.5|4011|4009.5|4010.5|4009.5|75
1631630950000|2021-09-14 14:49:10|4010|4009|4010|4009|4010|4009|4010|4009|0
1631630970000|2021-09-14 14:49:30|4009.5|4008.5|4009.5|4008.5|4009.5|4008.5|4009.5|4008.5|652
1631630980000|2021-09-14 14:49:40|4009||4009||4009.5||4009||527
1631630990000|2021-09-14 14:49:50|4009.5|4008|4009.5|4009|4010.5|4010|4009|4008|10701
1631631000000|2021-09-14 14:50:00|4009|4008.5|4009|4008|4009|4008.5|4008.5|4008|3269
1631631020000|2021-09-14 14:50:20|4009.5|4008.5|4010|4009.5|4010|4009.5|4009.5|4008|1949
1631631030000|2021-09-14 14:50:30|4009.5|4009|4009.5|4008.5|4009.5|4009|4009.5|4008.5|209
1631631040000|2021-09-14 14:50:40|4010|4009|4010|4009|4010|4009.5|4010|4008.5|274
1631631050000|2021-09-14 14:50:50|4010.5|4009.5|4010.5|4009.5|4010.5|4010|4010|4009.5|1599
1631631060000|2021-09-14 14:51:00||4010||4009.5||4010||4009.5|407
1631631070000|2021-09-14 14:51:10|||||||||75
1631631080000|2021-09-14 14:51:20||4010||4010||4010||4010|175
1631631090000|2021-09-14 14:51:30|4011|4010.5|4011|4010|4011|4010.5|4010.5|4010|984
1631631110000|2021-09-14 14:51:50||4010.5||4010.5||4010.5||4010.5|0
1631631120000|2021-09-14 14:52:00|4011.5|4011|4010.5|4010|4011.5|4011|4010.5|4010|3613
1631631130000|2021-09-14 14:52:10|4010|4009.5|4010|4009|4010|4009.5|4010|4009|2860
1631631140000|2021-09-14 14:52:20|4009.5|4008.5|4008.5|4007.5|4009.5|4008.5|4008.5|4007.5|634
1631631150000|2021-09-14 14:52:30|4008|4007|4008|4007|4008|4007|4008|4006.5|150
1631631180000|2021-09-14 14:53:00|4008.5|4007.5|4009|4008|4009|4008.5|4008.5|4007.5|2501
1631631210000|2021-09-14 14:53:30|4008.5||4009||4009||4008.5||652
1631631220000|2021-09-14 14:53:40|4008.5|4007.5|4008|4007.5|4008.5|4008|4008|4007|2617
1631631240000|2021-09-14 14:54:00|4008.5|4008|4009|4008|4009|4008|4008.5|4008|937
1631631250000|2021-09-14 14:54:10|4008.5|4008.5|4009|4008|4009|4008.5|4008.5|4008|3458
1631631270000|2021-09-14 14:54:30|4008.5|4008.5|4009|4008|4009|4008.5|4008.5|4008|629
1631631280000|2021-09-14 14:54:40||4008.5||4008.5||4008.5||4008.5|0
1631631290000|2021-09-14 14:54:50|4009.5|4009|4009.5|4008.5|4009.5|4009|4009.5|4008.5|211
1631631310000|2021-09-14 14:55:10|4009||4009||4009||4009||0
1631631330000|2021-09-14 14:55:30|4009.5||4009.5||4009.5||4009.5||614
1631631340000|2021-09-14 14:55:40|4009||4009||4009.5||4009||10
1631631390000|2021-09-14 14:56:30|4009.5|4009|4009.5|4009|4009.5|4009|4009.5|4009|1087
1631631400000|2021-09-14 14:56:40|||||||||10
1631631430000|2021-09-14 14:57:10|4010|4009.5|4010.5|4009.5|4010.5|4010|4009.5|4009|3314
1631631440000|2021-09-14 14:57:20|4010|4010|4010|4009.5|4010.5|4010|4010|4009.5|660
1631631460000|2021-09-14 14:57:40|4010.5|4010|4010.5|4009.5|4010.5|4010|4010.5|4009.5|253
1631631480000|2021-09-14 14:58:00|4011|4010|4011.5|4011|4011.5|4011|4011|4010|1149
1631631490000|2021-09-14 14:58:10|4012|4011.5|4012|4011.5|4012.5|4012|4012|4011.5|1252
1631631500000|2021-09-14 14:58:20|4011.5|4011|4011.5|4010.5|4011.5|4011|4011|4010.5|4630
1631631540000|2021-09-14 14:59:00|4012|4011|4012.5|4011.5|4012.5|4012|4012|4011|1638
1631631550000|2021-09-14 14:59:10|4012||4012||4012||4012||0
1631631560000|2021-09-14 14:59:20|4012.5|4012|4013|4012.5|4013.5|4012.5|4012.5|4012|60
1631631570000|2021-09-14 14:59:30|4013.5|4013|4013.5|4013|4013.5|4013|4013.5|4013|857
1631631580000|2021-09-14 14:59:40|4013|4012.5|4013|4012|4013.5|4012.5|4012.5|4012|3504
1631631590000|2021-09-14 14:59:50|4012.5||4013||4013||4012.5||0
1631631600000|2021-09-14 15:00:00|4012.5||4013||4013||4012.5||272
1631631620000|2021-09-14 15:00:20|4012.5||4012.5||4012.5||4012.5||1815
1631631630000|2021-09-14 15:00:30|||||||||1224
1631631640000|2021-09-14 15:00:40|4012|4011.5|4013.5|4012.5|4013.5|4013|4012|4011.5|2587
1631631650000|2021-09-14 15:00:50|4013|4012|4013.5|4012.5|4013.5|4012.5|4013|4012|0
1631631660000|2021-09-14 15:01:00|4013|4013|4013.5|4012.5|4013.5|4013|4013|4012.5|0
1631631670000|2021-09-14 15:01:10||4013||4013||4013||4013|688
1631631690000|2021-09-14 15:01:30|4013|4012.5|4013|4012.5|4013|4012.5|4013|4012.5|1124
1631631700000|2021-09-14 15:01:40|||||||||35
1631631710000|2021-09-14 15:01:50|4012.5|4012|4012.5|4012|4012.5|4012|4012.5|4012|1072
1631631730000|2021-09-14 15:02:10|4013|4012.5|4013.5|4013|4013.5|4013|4013|4012.5|1244
1631631740000|2021-09-14 15:02:20|4014|4013.5|4014|4013|4014.5|4014|4013.5|4013|2400
1631631780000|2021-09-14 15:03:00|4013.5|4012.5|4013.5|4013|4013.5|4013|4013|4012.5|1383
1631631790000|2021-09-14 15:03:10|4014|4013.5|4014|4013|4014|4013.5|4013.5|4013|2737
1631631810000|2021-09-14 15:03:30|||||||||63
1631631820000|2021-09-14 15:03:40|4013.5|4012.5|4013|4012.5|4013.5|4012.5|4013|4012.5|3903
1631631830000|2021-09-14 15:03:50|4012.5|4012|4013|4012|4013|4012|4012.5|4012|879
1631631840000|2021-09-14 15:04:00|4012.5|4011.5|4012|4011.5|4013|4011.5|4012|4011.5|1969
1631631850000|2021-09-14 15:04:10||4011||4011.5||4011.5||4011|781
1631631860000|2021-09-14 15:04:20||4011||4011.5||4011.5||4011|2588
1631631870000|2021-09-14 15:04:30|4011.5|4011|4011|4009.5|4011.5|4011|4011|4009.5|1430
1631631890000|2021-09-14 15:04:50|4010.5|4010|4011.5|4010.5|4011.5|4011|4010.5|4010|1824
1631631910000|2021-09-14 15:05:10|4011|4010|4010.5|4010|4011|4010|4010.5|4010|626
1631631920000|2021-09-14 15:05:20|4010|4009.5|4010|4009.5|4010.5|4010|4010|4009.5|556
1631631930000|2021-09-14 15:05:30|||||||||25
1631631940000|2021-09-14 15:05:40|||||||||171
1631631950000|2021-09-14 15:05:50|4009.5|4009|4009.5|4008.5|4009.5|4009|4009.5|4008.5|1082
1631631970000|2021-09-14 15:06:10|4009||4009.5||4009.5||4009||0
1631631980000|2021-09-14 15:06:20|4009|4009|4010|4009.5|4010|4009.5|4009|4009|4055
1631631990000|2021-09-14 15:06:30||4009||4009||4009||4009|50
1631632010000|2021-09-14 15:06:50|||||||||410
1631632020000|2021-09-14 15:07:00|4009.5||4010||4010||4009.5||0
1631632030000|2021-09-14 15:07:10|4009.5||4009.5||4009.5||4009.5||20
1631632040000|2021-09-14 15:07:20|4010|4009.5|4010|4009.5|4010.5|4010|4010|4009.5|1599
1631632050000|2021-09-14 15:07:30|||||||||134
1631632060000|2021-09-14 15:07:40|||||||||17
1631632080000|2021-09-14 15:08:00|||||||||45
1631632090000|2021-09-14 15:08:10|4009.5|4009|4009|4008.5|4010|4009|4009|4008.5|4270
1631632100000|2021-09-14 15:08:20|4009.5|4009|4009.5|4009|4009.5|4009|4009.5|4009|1589
1631632110000|2021-09-14 15:08:30|4010|4009.5|4010|4009.5|4010|4009.5|4010|4009|1611
1631632120000|2021-09-14 15:08:40||4009||4009.5||4009.5||4009|0
1631632130000|2021-09-14 15:08:50|4010.5|4010|4010.5|4009.5|4010.5|4010|4010|4009.5|1271
1631632140000|2021-09-14 15:09:00|4010|4010|4010|4009.5|4010.5|4010|4010|4009.5|2115
1631632150000|2021-09-14 15:09:10|4009.5|4009|4009.5|4009|4009.5|4009|4009.5|4009|792
1631632160000|2021-09-14 15:09:20|4009|4008.5|4009|4008.5|4009|4009|4009|4008.5|488
1631632180000|2021-09-14 15:09:40|4009.5|4009|4008.5|4008|4009.5|4009|4008.5|4008|3757
1631632200000|2021-09-14 15:10:00|4009|4008.5|4009|4008.5|4009|4008.5|4009|4008.5|574
1631632210000|2021-09-14 15:10:10|4009.5|4009|4009.5|4009|4009.5|4009|4009.5|4009|367
1631632220000|2021-09-14 15:10:20|4009|4008.5|4009.5|4009|4009.5|4009|4009|4008.5|1367
1631632230000|2021-09-14 15:10:30|||||||||75
1631632250000|2021-09-14 15:10:50|4010|4009.5|4010.5|4009.5|4010.5|4010|4010|4009.5|345
1631632260000|2021-09-14 15:11:00|4010||4010.5||4010.5||4010||0
1631632280000|2021-09-14 15:11:20|4010|4010|4010.5|4010|4010.5|4010|4010|4010|366
1631632290000|2021-09-14 15:11:30|4011|4010.5|4011|4010|4011|4010.5|4011|4010|881
1631632300000|2021-09-14 15:11:40|4011.5|4010.5|4011.5|4011|4011.5|4011|4011.5|4010|305
1631632310000|2021-09-14 15:11:50|4012|4011.5|4012|4011|4012|4011.5|4011.5|4011|177
1631632320000|2021-09-14 15:12:00|4011.5|4012|4013|4012|4013.5|4013|4011.5|4012|14483
1631632330000|2021-09-14 15:12:10|||||||||640
1631632350000|2021-09-14 15:12:30|4013.5|4012.5|4013.5|4013|4013.5|4013|4013.5|4012.5|1373
1631632360000|2021-09-14 15:12:40|4014|4013.5|4014|4013.5|4014|4013.5|4014|4013|805
1631632370000|2021-09-14 15:12:50|4013.5|4013|4014|4013.5|4014|4013.5|4013.5|4013|1291
1631632380000|2021-09-14 15:13:00|||||||||206
1631632390000|2021-09-14 15:13:10|4013.5|4013|4013.5|4013|4014|4013|4013.5|4013|3149
1631632400000|2021-09-14 15:13:20|4014||4013.5||4014||4013.5||21
1631632410000|2021-09-14 15:13:30|||||||||484
1631632420000|2021-09-14 15:13:40|4014|4013.5|4012.5|4011.5|4014|4013.5|4012.5|4011.5|8366
1631632430000|2021-09-14 15:13:50|||||||||123
1631632440000|2021-09-14 15:14:00|4012|4011|4011.5|4010.5|4012|4011|4011|4010|3387
1631632450000|2021-09-14 15:14:10|4012|4011|4012|4011|4012.5|4011.5|4011.5|4011|1568
1631632460000|2021-09-14 15:14:20|4011.5|4010.5|4011|4009.5|4011.5|4010.5|4010.5|4009.5|405
1631632470000|2021-09-14 15:14:30|4011.5|4010|4011.5|4010.5|4011.5|4011|4011|4010|188
1631632480000|2021-09-14 15:14:40||4011||4011||4011||4011|70
1631632490000|2021-09-14 15:14:50||4010.5||4010.5||4010.5||4010.5|103
1631632500000|2021-09-14 15:15:00|4012||4011.5||4012||4011||1004
1631632510000|2021-09-14 15:15:10|4012|4011|4012.5|4012|4012.5|4012|4012|4011|572
1631632520000|2021-09-14 15:15:20|4013|4011.5|4012.5|4011.5|4013|4012|4012.5|4011.5|602
1631632530000|2021-09-14 15:15:30|||||||||565
1631632550000|2021-09-14 15:15:50|4012|4012|4012.5|4012|4012.5|4012|4012|4012|945
1631632560000|2021-09-14 15:16:00|4012|4011.5|4011.5|4011|4012|4011.5|4011.5|4011|3007
1631632570000|2021-09-14 15:16:10|||||||||214
1631632580000|2021-09-14 15:16:20|4011|4010.5|4011|4010.5|4011.5|4010.5|4011|4010.5|869
1631632590000|2021-09-14 15:16:30|4011.5|4011|4011.5|4011|4011.5|4011|4011|4010.5|1588
1631632600000|2021-09-14 15:16:40|||||||||115
1631632620000|2021-09-14 15:17:00|4012|4011.5|4012|4011|4012|4011.5|4011.5|4011|209
1631632640000|2021-09-14 15:17:20||4011.5||4011.5||4011.5||4011.5|1010
1631632650000|2021-09-14 15:17:30|4012.5|4012|4012.5|4011.5|4013|4012|4012.5|4011.5|763
1631632660000|2021-09-14 15:17:40|4012|4011|4012|4011|4012|4011|4011.5|4011|1023
1631632690000|2021-09-14 15:18:10|||||||||170
1631632710000|2021-09-14 15:18:30|4011.5|4011.5|4012|4011|4012|4011.5|4011.5|4011|623
1631632720000|2021-09-14 15:18:40|4012.5|4011.5|4012|4011.5|4012.5|4012|4012|4011.5|1623
1631632730000|2021-09-14 15:18:50|||||||||72
1631632740000|2021-09-14 15:19:00|||||||||100
1631632760000|2021-09-14 15:19:20|4012.5|4012|4012.5|4012|4012.5|4012|4012|4011.5|1118
1631632770000|2021-09-14 15:19:30|4013|4011.5|4013|4012.5|4013|4012.5|4012.5|4011.5|3434
1631632780000|2021-09-14 15:19:40|4012.5|4012|4013|4012.5|4013|4012.5|4012.5|4012|666
1631632790000|2021-09-14 15:19:50|4012.5|4012|4013|4012|4013|4012.5|4012.5|4012|2039
1631632800000|2021-09-14 15:20:00|4013.5|4012.5|4013|4012|4013.5|4012.5|4013|4012|619
1631632810000|2021-09-14 15:20:10|4012.5|4012.5|4013|4012|4013|4012.5|4012.5|4012|997
1631632820000|2021-09-14 15:20:20|4012.5||4013||4013||4012.5||390
1631632830000|2021-09-14 15:20:30|4012.5|4012.5|4013|4012.5|4013|4012.5|4012.5|4012.5|785
1631632840000|2021-09-14 15:20:40|4013.5|4013|4013.5|4012.5|4013.5|4013|4013.5|4012.5|3459
1631632850000|2021-09-14 15:20:50|||||||||240
1631632860000|2021-09-14 15:21:00||4013||4012.5||4013||4012.5|413
1631632870000|2021-09-14 15:21:10||4013||4012.5||4013||4012.5|1393
1631632880000|2021-09-14 15:21:20|4014|4013|4014|4013.5|4014|4013.5|4013.5|4013|787
1631632890000|2021-09-14 15:21:30||4013||4013.5||4013.5||4013|3193
1631632900000|2021-09-14 15:21:40|4014.5||4014.5||4014.5||4014||1108
1631632910000|2021-09-14 15:21:50|4014||4014||4014.5||4014||1659
1631632920000|2021-09-14 15:22:00|4013.5|4013|4014|4013|4014|4013|4013.5|4013|2493
1631632930000|2021-09-14 15:22:10|4013.5||4014||4014||4013.5||565
1631632940000|2021-09-14 15:22:20|4013.5||4014||4014||4013.5||386
1631632950000|2021-09-14 15:22:30|||||||||96068
1631632970000|2021-09-14 15:22:50|4013.5||4014||4014||4013.5||194
1631632980000|2021-09-14 15:23:00|||||||||12
1631632990000|2021-09-14 15:23:10|4014.5|4013.5|4014.5|4014|4014.5|4014|4014.5|4013.5|861
1631633000000|2021-09-14 15:23:20|4015|4014.5|4015|4014.5|4015|4014.5|4015|4014.5|2542
1631633010000|2021-09-14 15:23:30||4014||4014||4014||4014|2028
1631633040000|2021-09-14 15:24:00|4014.5|4014.5|4015|4014.5|4015|4014.5|4014.5|4014.5|795
1631633050000|2021-09-14 15:24:10|4014.5|4014|4014.5|4013.5|4015|4014|4014|4013.5|4659
1631633060000|2021-09-14 15:24:20|4014||4014||4014||4014||3692
1631633070000|2021-09-14 15:24:30|4014.5|4013|4014|4013|4014.5|4013.5|4014|4013|1156
1631633100000|2021-09-14 15:25:00|4013.5|4012.5|4015|4014|4015|4014|4013|4012.5|3334
1631633110000|2021-09-14 15:25:10|4014.5|4014.5|4015|4014|4015|4014.5|4014.5|4014|950
1631633120000|2021-09-14 15:25:20|4014.5|4014.5|4015|4014.5|4015|4014.5|4014.5|4014.5|929
1631633130000|2021-09-14 15:25:30|4014.5|4014|4014.5|4014|4015|4014|4014.5|4014|1067
1631633140000|2021-09-14 15:25:40|4015|4014.5|4014.5|4014|4015|4014.5|4014.5|4014|1525
1631633150000|2021-09-14 15:25:50|||||||||578
1631633160000|2021-09-14 15:26:00|4015|4014.5|4014.5|4014|4015|4014.5|4014.5|4014|2700
1631633170000|2021-09-14 15:26:10|4014|4013.5|4014.5|4013.5|4014.5|4013.5|4014|4013.5|2320
1631633180000|2021-09-14 15:26:20|4014|4014|4014.5|4013.5|4014.5|4014|4014|4013.5|1204
1631633190000|2021-09-14 15:26:30|4014|4013|4014|4013|4014.5|4013.5|4013.5|4013|3391
1631633200000|2021-09-14 15:26:40|4013.5||4014||4014||4013.5||132
1631633220000|2021-09-14 15:27:00|4014.5|4013.5|4014.5|4013.5|4014.5|4013.5|4014.5|4013.5|1133
1631633230000|2021-09-14 15:27:10|4015|4014|4014.5|4014|4015|4014.5|4014.5|4014|1883
1631633240000|2021-09-14 15:27:20|4015|4014.5|4015|4014.5|4015|4014.5|4015|4014|1043
1631633250000|2021-09-14 15:27:30|4014.5|4014|4014.5|4013.5|4015|4014.5|4014|4013.5|34730
1631633260000|2021-09-14 15:27:40||4014||4014||4014||4014|0
1631633270000|2021-09-14 15:27:50|||||||||139
1631633280000|2021-09-14 15:28:00|4015|4014.5|4015|4014|4015.5|4015|4015|4014|20600
1631633290000|2021-09-14 15:28:10|4014.5|4014.5|4016|4015.5|4016|4015.5|4014.5|4014|1524
1631633300000|2021-09-14 15:28:20||4015||4015||4015||4015|507
1631633310000|2021-09-14 15:28:30|4016.5|4015.5|4016.5|4015.5|4017|4016.5|4016.5|4015.5|2493
1631633320000|2021-09-14 15:28:40|4016|4015|4015.5|4014.5|4016|4015|4015|4014|341
1631633330000|2021-09-14 15:28:50|4016|4015|4016|4015|4016|4015|4016|4015|4276
1631633340000|2021-09-14 15:29:00|4015.5|4015.5|4015|4014|4015.5|4015.5|4015|4014|1446
1631633350000|2021-09-14 15:29:10|4014.5|4013.5|4015|4014|4015.5|4014.5|4014.5|4013.5|660
1631633360000|2021-09-14 15:29:20|4014.5|4013.5|4014.5|4013.5|4014.5|4013.5|4014.5|4013.5|389
1631633370000|2021-09-14 15:29:30|4015|4014|4014.5|4013.5|4015|4014|4014.5|4013.5|1043
1631633380000|2021-09-14 15:29:40|4015|4014|4014.5|4014|4015|4014|4014.5|4014|2002
1631633390000|2021-09-14 15:29:50|4015||4015.5||4015.5||4015||525
1631689210000|2021-09-15 07:00:10|4005.5|4001.5|4009.5|4002.5|4009.5|4002.5|4001|3998.5|4731
1631689220000|2021-09-15 07:00:20|4010.5|4002|4014|4009.5|4016|4009.5|4009.5|4002|1423
1631689230000|2021-09-15 07:00:30|4013.5|4009|4010.5|4007.5|4013.5|4009|4010.5|4007|631
1631689240000|2021-09-15 07:00:40|4010|4008|4010.5|4007.5|4010.5|4008.5|4009|4007.5|1049
1631689250000|2021-09-15 07:00:50|4010|4005|4007.5|4004.5|4010|4006|4007|4004|609
1631689260000|2021-09-15 07:01:00|4006.5|4004|4008|4005.5|4009.5|4007|4005.5|4002.5|1410
1631689270000|2021-09-15 07:01:10|4008.5|4006|4009.5|4007|4009.5|4007.5|4008|4005|389
1631689280000|2021-09-15 07:01:20|4011|4008|4008.5|4006.5|4011|4008.5|4008.5|4006|1113
1631689290000|2021-09-15 07:01:30|4008|4005|4006|4004|4008|4005|4006|4003.5|50
1631689300000|2021-09-15 07:01:40|4007.5|4004.5|4008.5|4006|4010|4007|4007|4004|627
1631689310000|2021-09-15 07:01:50|4008|4006.5|4007.5|4005|4008.5|4006.5|4005.5|4004|1357
1631689320000|2021-09-15 07:02:00|4007|4004|4009.5|4007|4010.5|4008|4007|4004|358
1631689330000|2021-09-15 07:02:10|4009|4006.5|4008|4006.5|4009|4007|4008|4006.5|164
1631689340000|2021-09-15 07:02:20|4007.5|4006|4005|4003|4007.5|4006|4005|4002.5|1042
1631689350000|2021-09-15 07:02:30|||||||||3
1631689360000|2021-09-15 07:02:40|||||||||149
1631689370000|2021-09-15 07:02:50|4004.5|4002.5|4002.5|4001|4004.5|4002.5|4000|3999.5|1705
1631689380000|2021-09-15 07:03:00|4003|4001.5|4004|4001.5|4004.5|4002|4003|4001|413
1631689390000|2021-09-15 07:03:10|4003.5||4004||4004.5||4003.5||0
1631689400000|2021-09-15 07:03:20|4003.5|4002|4004.5|4003|4004.5|4003|4003|4002|279
1631689410000|2021-09-15 07:03:30|4005.5|4002|4004|4002.5|4005.5|4003|4003.5|4001.5|536
1631689420000|2021-09-15 07:03:40|4004.5|4003|4005.5|4004|4006.5|4004|4004.5|4003|3549
1631689430000|2021-09-15 07:03:50||4003.5||4004||4004||4003.5|506
1631689440000|2021-09-15 07:04:00|4004|4004.5|4005.5|4004|4005.5|4004.5|4004|4003.5|1765
1631689450000|2021-09-15 07:04:10|4006|4004.5|4005.5|4004|4006|4005|4005.5|4003.5|261
1631689460000|2021-09-15 07:04:20|4006|4004.5|4007|4005|4008|4006.5|4006|4004.5|1294
1631689470000|2021-09-15 07:04:30||4005.5||4005.5||4005.5||4005|12
1631689480000|2021-09-15 07:04:40||4005||4005.5||4005.5||4005|0
1631689490000|2021-09-15 07:04:50|||||||||81
1631689500000|2021-09-15 07:05:00|4006.5|4005|4006|4004.5|4006.5|4005|4005|4004|4025
1631689510000|2021-09-15 07:05:10|4005.5|4004|4004|4003|4005.5|4004|4003.5|4002.5|2395
1631689520000|2021-09-15 07:05:20|4003.5|4002.5|4001.5|4000|4003.5|4002.5|4001.5|4000|1041
1631689530000|2021-09-15 07:05:30|4002|4000.5|4003.5|4002|4004|4002.5|4002|4000.5|1358
1631689540000|2021-09-15 07:05:40|4004|4003|4002.5|4001|4004|4003|4002.5|4001|1438
1631689550000|2021-09-15 07:05:50|4002|4000|4001.5|4000|4002.5|4001.5|4001.5|4000|709
1631689560000|2021-09-15 07:06:00|4002|4001|4003|4002|4003|4002|4002|4000|878
1631689570000|2021-09-15 07:06:10|4002.5|4001.5|4004.5|4003|4005|4004|4002.5|4001.5|1837
1631689580000|2021-09-15 07:06:20|4004|4002.5|4005|4004|4005|4004.5|4004|4002.5|862
1631689590000|2021-09-15 07:06:30|4004.5|4003|4004|4002.5|4004.5|4003|4004|4002.5|1139
1631689600000|2021-09-15 07:06:40|4003.5|4002|4004|4003|4004.5|4003|4003|4002|1376
1631689610000|2021-09-15 07:06:50|4004.5|4003.5|4003.5|4003|4005.5|4004|4003.5|4002.5|1085
1631689620000|2021-09-15 07:07:00||4002.5||4002.5||4002.5||4002.5|609
1631689630000|2021-09-15 07:07:10|4003|4002|4003.5|4002|4003.5|4003|4003|4001|5016
1631689640000|2021-09-15 07:07:20|4004|4003|4005.5|4004|4005.5|4004.5|4003.5|4002|1480
1631689650000|2021-09-15 07:07:30||4004.5||4004||4004.5||4004|0
1631689660000|2021-09-15 07:07:40|4005|4003.5|4004.5|4003.5|4005.5|4004.5|4004.5|4003.5|2924
1631689670000|2021-09-15 07:07:50|4005|4004|4005|4003|4005.5|4004.5|4004.5|4003|3570
1631689680000|2021-09-15 07:08:00|4005.5|4003.5|4005|4004|4006.5|4005|4004.5|4003.5|3514
1631689690000|2021-09-15 07:08:10|4004.5|4003.5|4003|4002|4004.5|4003.5|4003|4002|947
1631689700000|2021-09-15 07:08:20|||||||||1
1631689720000|2021-09-15 07:08:40|4002.5|4002.5|4004|4002.5|4004|4003|4002.5|4002|1489
1631689730000|2021-09-15 07:08:50||4003||4002.5||4003||4002.5|0
1631689740000|2021-09-15 07:09:00|4004.5|4003|4005.5|4004.5|4005.5|4004.5|4004.5|4002.5|952
1631689750000|2021-09-15 07:09:10|4005|4004|4004|4003.5|4005|4004|4004|4003.5|304
1631689760000|2021-09-15 07:09:20||4003||4003.5||4003.5||4003|483
1631689770000|2021-09-15 07:09:30|4003.5|4003|4004|4003|4004.5|4003.5|4003.5|4002.5|2523
1631689780000|2021-09-15 07:09:40|4004.5|4003.5|4004.5|4003.5|4005|4004|4004.5|4003|166
1631689790000|2021-09-15 07:09:50|4004|4003|4004|4003|4004|4003|4004|4003|0
1631689800000|2021-09-15 07:10:00|4003.5|4003.5|4004|4003.5|4004|4003.5|4003.5|4003|758
1631689810000|2021-09-15 07:10:10|4004.5|4004|4006|4004.5|4006|4005|4004.5|4004|1080
1631689820000|2021-09-15 07:10:20|4006.5|4005|4008|4007|4008|4007|4006.5|4005|1951
1631689830000|2021-09-15 07:10:30|4007.5|4006.5|4010|4009|4011|4010|4007.5|4006.5|2143
1631689840000|2021-09-15 07:10:40|4010.5|4009.5|4011|4009.5|4011|4010|4010.5|4009.5|1409
1631689850000|2021-09-15 07:10:50|4011.5|4010|4012|4011|4012|4011|4011|4010|601
1631689860000|2021-09-15 07:11:00|4012.5|4011.5|4014.5|4013|4014.5|4013.5|4012.5|4011.5|2336
1631689870000|2021-09-15 07:11:10|4014|4013.5|4014.5|4013.5|4015|4014|4013.5|4013|5388
1631689880000|2021-09-15 07:11:20|4014|4013|4013|4012|4014|4013.5|4012.5|4012|3399
1631689890000|2021-09-15 07:11:30|4012.5|4012.5|4012.5|4012|4013|4012.5|4012.5|4012|542
1631689900000|2021-09-15 07:11:40|4013|4012.5|4011.5|4011|4013|4012.5|4011.5|4011|1646
1631689910000|2021-09-15 07:11:50|4011|4010.5|4011|4009.5|4011|4010.5|4010.5|4009.5|743
1631689920000|2021-09-15 07:12:00|4010.5|4010|4010|4008.5|4011|4010|4009.5|4008.5|1629
1631689930000|2021-09-15 07:12:10|4010.5|4009|4009|4007.5|4010.5|4010|4009|4007.5|1575
1631689950000|2021-09-15 07:12:30|4008.5|4007|4007|4006|4008.5|4007|4006.5|4006|1377
1631689960000|2021-09-15 07:12:40|4008|4006.5|4007|4006|4008|4007|4007|4006|596
1631689970000|2021-09-15 07:12:50|4006.5||4006.5||4006.5||4006.5||216
1631689980000|2021-09-15 07:13:00|4007|4006.5|4008|4007.5|4008.5|4007.5|4007|4006.5|1085
1631689990000|2021-09-15 07:13:10|4007.5|4006.5|4007.5|4006.5|4008|4006.5|4006.5|4006|403
1631690000000|2021-09-15 07:13:20|4008|4007|4008|4007.5|4008.5|4008|4008|4006.5|692
1631690010000|2021-09-15 07:13:30|||||||||46
1631690030000|2021-09-15 07:13:50|4007.5|4007|4007.5|4007|4007.5|4007|4007.5|4007|362
1631690040000|2021-09-15 07:14:00|4008|4007.5|4007.5|4006.5|4008.5|4007.5|4007|4006|1697
1631690050000|2021-09-15 07:14:10||4006||4006||4006.5||4006|0
1631690060000|2021-09-15 07:14:20||4006.5||4006.5||4007||4006.5|509
1631690070000|2021-09-15 07:14:30|||||||||18
1631690090000|2021-09-15 07:14:50|4007||4007||4007||4007||402
1631690100000|2021-09-15 07:15:00|4007.5|4007|4007.5|4006.5|4007.5|4007|4007|4006.5|889
1631690110000|2021-09-15 07:15:10|4007|4006|4005.5|4004.5|4007.5|4006|4005.5|4004|2620
1631690130000|2021-09-15 07:15:30|4005|4005|4005|4004.5|4005.5|4005|4005|4004.5|464
1631690140000|2021-09-15 07:15:40|4005.5|4005|4007|4006|4007|4006|4005.5|4005|829
1631690150000|2021-09-15 07:15:50|4007.5|4006.5|4008.5|4007.5|4009|4007.5|4007.5|4006|779
1631690160000|2021-09-15 07:16:00|4009|4008|4010|4009|4010|4009|4009|4008|700
1631690170000|2021-09-15 07:16:10|4009.5|4008.5|4010|4009|4010|4009|4008.5|4007.5|1825
1631690180000|2021-09-15 07:16:20|4009.5|4008.5|4008|4006.5|4009.5|4008.5|4008|4006.5|1588
1631690190000|2021-09-15 07:16:30|4008.5|4007|4010|4008.5|4010|4009|4008.5|4007|782
1631690200000|2021-09-15 07:16:40|4009.5|4008|4007|4006|4009.5|4008|4007|4006|1496
1631690210000|2021-09-15 07:16:50|||||||||65
1631690220000|2021-09-15 07:17:00|4006.5|4005.5|4005.5|4004|4006.5|4005.5|4005|4004|2101
1631690240000|2021-09-15 07:17:20|4006|4004.5|4007|4005|4008|4007.5|4006|4004.5|1468
1631690250000|2021-09-15 07:17:30||4005.5||4005||4006||4005|250
1631690260000|2021-09-15 07:17:40|4006.5|4005.5|4007|4006|4007|4006.5|4006|4005.5|330
1631690270000|2021-09-15 07:17:50|4007.5|4006.5|4008.5|4007|4008.5|4007.5|4007.5|4006.5|1014
1631690280000|2021-09-15 07:18:00|4007.5|4007.5|4008.5|4007.5|4008.5|4008|4007.5|4007.5|211
1631690290000|2021-09-15 07:18:10|4008|4007|4009|4007.5|4009|4007.5|4008|4007|764
1631690300000|2021-09-15 07:18:20|4008.5|4007|4005.5|4004|4008.5|4007|4005.5|4004|6094
1631690320000|2021-09-15 07:18:40||4004.5||4004.5||4004.5||4004.5|1
1631690330000|2021-09-15 07:18:50|4006|4004|4006.5|4006|4006.5|4006|4006|4004|812
1631690340000|2021-09-15 07:19:00|4006|4005|4005|4004|4006.5|4005.5|4005|4004|1364
1631690350000|2021-09-15 07:19:10|4004.5|4004.5|4006.5|4005.5|4006.5|4006|4004.5|4004.5|625
1631690360000|2021-09-15 07:19:20|4006|4005|4007.5|4006.5|4007.5|4006.5|4006|4004.5|4000
1631690370000|2021-09-15 07:19:30|4007|4005.5|4007|4005.5|4007|4006|4006.5|4005.5|6
1631690380000|2021-09-15 07:19:40||4006||4005.5||4006||4005.5|79
1631690390000|2021-09-15 07:19:50|4006.5|4006|4007.5|4006|4007.5|4006|4006|4006|1160
1631690400000|2021-09-15 07:20:00|4007|4005.5|4006.5|4005.5|4007.5|4006|4006.5|4005.5|0
1631690410000|2021-09-15 07:20:10|4007|4006|4007.5|4006|4007.5|4006.5|4007|4005.5|314
1631690420000|2021-09-15 07:20:20|4007|4006.5|4007.5|4006.5|4007.5|4006.5|4007|4006.5|225
1631690440000|2021-09-15 07:20:40|4008|4007|4007.5|4007|4008|4007|4007.5|4007|443
1631690450000|2021-09-15 07:20:50|4007|4006.5|4007.5|4006.5|4007.5|4007|4007|4006.5|682
1631690460000|2021-09-15 07:21:00|4007|4006|4007|4006|4007|4006|4006.5|4006|1197
1631690470000|2021-09-15 07:21:10|4006.5|4005.5|4004.5|4003.5|4006.5|4006|4004.5|4003.5|2141
1631690490000|2021-09-15 07:21:30|4005|4004|4005|4004|4005|4004.5|4004.5|4004|460
1631690500000|2021-09-15 07:21:40|4004.5|4003.5|4003.5|4003|4004.5|4003.5|4003.5|4001.5|803
1631690510000|2021-09-15 07:21:50|4004|4003.5|4003.5|4002|4004.5|4004|4003.5|4002|2626
1631690520000|2021-09-15 07:22:00|||||||||300
1631690530000|2021-09-15 07:22:10|4003|4002.5|4003|4002.5|4003|4003|4003|4002.5|0
1631690540000|2021-09-15 07:22:20|4002.5|4002|4002.5|4002|4002.5|4002|4002.5|4002|2
1631690550000|2021-09-15 07:22:30|4002|4001.5|4000.5|3999.5|4002.5|4001.5|4000.5|3999.5|1705
1631690560000|2021-09-15 07:22:40|4000||4000.5||4000.5||4000||423
1631690570000|2021-09-15 07:22:50|4000|3999|4000.5|3999|4000.5|3999|4000|3999|0
1631690580000|2021-09-15 07:23:00|4001|3999.5|4002.5|4001|4003|4002|4000.5|3999.5|1453
1631690590000|2021-09-15 07:23:10||4001.5||4001||4001.5||4001|0
1631690610000|2021-09-15 07:23:30|4002||4002||4002||4001.5||0
1631690620000|2021-09-15 07:23:40||4001.5||4001.5||4001.5||4001.5|438
1631690630000|2021-09-15 07:23:50|||||||||1
1631690640000|2021-09-15 07:24:00|4002.5|4002|4001|4000|4004|4002.5|4001|4000|4635
1631690650000|2021-09-15 07:24:10|4000.5|3999.5|4000|3998.5|4001|3999.5|3999.5|3998.5|1937
1631690670000|2021-09-15 07:24:30|3999.5|3999|3999.5|3998.5|3999.5|3999|3999|3998.5|758
1631690680000|2021-09-15 07:24:40|3999|3998|3998|3997.5|3999|3998|3998|3997|457
1631690690000|2021-09-15 07:24:50|3998.5|3998|3999.5|3998.5|3999.5|3998.5|3998.5|3998|1533
1631690700000|2021-09-15 07:25:00|4000|3998|4001|3999.5|4001|3999.5|4000|3998|382
1631690710000|2021-09-15 07:25:10|4000.5||4000.5||4001||4000.5||0
1631690720000|2021-09-15 07:25:20|4001|4000|4001|3999.5|4001|4000|4000.5|3999.5|350
1631690730000|2021-09-15 07:25:30|4000.5|4000|4002|4001.5|4002|4001.5|4000.5|3999.5|1113
1631690740000|2021-09-15 07:25:40|4002.5|4001|4001|4000.5|4003|4001|4000.5|4000|1029
1631690750000|2021-09-15 07:25:50|4000.5|4000|4000|3999.5|4001|4000|4000|3999.5|1720
1631690760000|2021-09-15 07:26:00||3999||3999||3999||3999|449
1631690770000|2021-09-15 07:26:10|3999.5|3998.5|3999|3998.5|3999.5|3998.5|3999|3998.5|718
1631690780000|2021-09-15 07:26:20|3999.5|3999|4001|4000|4001|4000|3999.5|3999|675
1631690790000|2021-09-15 07:26:30|4000.5|3999.5|4001|3999.5|4001|3999.5|4000.5|3999.5|0
1631690800000|2021-09-15 07:26:40|4000.5||4000.5||4000.5||4000.5||0
1631690810000|2021-09-15 07:26:50|4001|4000|4002|4000.5|4002|4000.5|4001|4000|47
1631690830000|2021-09-15 07:27:10|||||||||10
1631690840000|2021-09-15 07:27:20|4002.5|4001|4001.5|4000.5|4003|4002|4001.5|4000.5|1807
1631690850000|2021-09-15 07:27:30|4001|4000|3999|3997.5|4001|4000.5|3998.5|3997.5|2732
1631690860000|2021-09-15 07:27:40|3999.5|3998|4000|3999|4000|3999|3999.5|3998|456
1631690870000|2021-09-15 07:27:50|3999.5||4000||4000||3999.5||0
1631690880000|2021-09-15 07:28:00|3999.5|3998.5|3999|3998.5|3999.5|3998.5|3999|3998.5|197
1631690890000|2021-09-15 07:28:10|3999.5||3999||3999.5||3999||154
1631690910000|2021-09-15 07:28:30|3998.5|3997.5|4000.5|3999.5|4000.5|3999.5|3998|3997|2002
1631690920000|2021-09-15 07:28:40|4001|4000|4000.5|3999.5|4001|4000|4000|3999.5|164
1631690930000|2021-09-15 07:28:50|4000||4000.5||4000.5||4000||0
1631690940000|2021-09-15 07:29:00|||||||||279
1631690950000|2021-09-15 07:29:10||4000||4000||4000||4000|0
1631690960000|2021-09-15 07:29:20|||||||||575
1631690990000|2021-09-15 07:29:50|4001|4001|4002|4001|4002.5|4002|4001|4001|3300
1631691000000|2021-09-15 07:30:00|||||||||230
1631691010000|2021-09-15 07:30:10|4002.5|4002|4003.5|4003|4003.5|4003|4002.5|4002|492
1631691020000|2021-09-15 07:30:20|4004|4003.5|4004|4003|4004.5|4003.5|4003.5|4003|220
1631691030000|2021-09-15 07:30:30|4004.5|4003.5|4003|4002|4004.5|4003.5|4003|4002|1772
1631691040000|2021-09-15 07:30:40|4002.5|4001|4002.5|4001.5|4003|4001.5|4002|4001|1380
1631691050000|2021-09-15 07:30:50|4002|4001|4001.5|4000.5|4002|4001|4001|4000.5|789
1631691060000|2021-09-15 07:31:00|4001|4000|4000.5|3999.5|4001.5|4000|4000.5|3999.5|255
1631691070000|2021-09-15 07:31:10|4000|4000|4002.5|4001|4002.5|4001|4000|4000|1210
1631691080000|2021-09-15 07:31:20|4002|4001.5|4002.5|4002|4002.5|4002|4002|4001.5|2
1631691090000|2021-09-15 07:31:30|4003|4002.5|4003|4001.5|4003|4002.5|4002.5|4001.5|451
1631691100000|2021-09-15 07:31:40|4003.5|4002|4004|4003.5|4004.5|4003.5|4003.5|4002|1767
1631691110000|2021-09-15 07:31:50|4003.5|4003|4004|4003|4004|4003|4003.5|4003|195
1631691120000|2021-09-15 07:32:00||4002.5||4002.5||4002.5||4002.5|152
1631691130000|2021-09-15 07:32:10|4003.5||4003.5||4003.5||4003.5||200
1631691140000|2021-09-15 07:32:20|4004|4003|4003|4002.5|4004|4003|4002.5|4002|1018
1631691150000|2021-09-15 07:32:30||4002||4002||4002||4002|450
1631691160000|2021-09-15 07:32:40|4002|4001.5|4002|4001|4002|4001.5|4002|4001|1364
1631691170000|2021-09-15 07:32:50|4001.5|4000.5|4001|4000|4001.5|4000.5|4001|4000|507
1631691180000|2021-09-15 07:33:00|4001.5|4000.5|4002|4001|4002|4001|4001.5|4000.5|1513
1631691190000|2021-09-15 07:33:10|4002.5|4001.5|4002.5|4002|4003|4002|4002.5|4001|389
1631691200000|2021-09-15 07:33:20|4003.5|4002.5|4004.5|4003.5|4004.5|4003.5|4003.5|4002.5|1976
1631691210000|2021-09-15 07:33:30|4004|4004|4003.5|4003|4004|4004|4003.5|4003|1073
1631691220000|2021-09-15 07:33:40||4002.5||4002.5||4002.5||4002.5|363
1631691230000|2021-09-15 07:33:50|||||||||58
1631691240000|2021-09-15 07:34:00|4003|4002|4002.5|4002|4003|4002|4002.5|4001.5|1502
1631691250000|2021-09-15 07:34:10|4003|4002.5|4004.5|4004|4004.5|4004|4003|4002.5|1576
1631691260000|2021-09-15 07:34:20|4005|4004.5|4005|4004|4005|4004.5|4004.5|4004|309
1631691270000|2021-09-15 07:34:30|4004.5||4004.5||4004.5||4004.5||109
1631691290000|2021-09-15 07:34:50|4004|4003.5|4004|4003|4004|4003.5|4004|4003|1730
1631691300000|2021-09-15 07:35:00|||||||||516
1631691310000|2021-09-15 07:35:10|4003|4002.5|4003|4002.5|4003.5|4002.5|4003|4002.5|1216
1631691320000|2021-09-15 07:35:20|4002.5|4002|4002.5|4001|4002.5|4002|4002|4001|1413
1631691330000|2021-09-15 07:35:30|4002||4002||4002||4002||0
1631691340000|2021-09-15 07:35:40||4000.5||4000.5||4001||4000.5|0
1631691350000|2021-09-15 07:35:50||4001||4001||4001||4001|0
1631691360000|2021-09-15 07:36:00||4000.5||4000.5||4001||4000.5|0
1631691370000|2021-09-15 07:36:10||4001||4001||4001||4001|0
1631691390000|2021-09-15 07:36:30|4002.5|4002|4003|4001.5|4003|4002.5|4002.5|4001.5|2154
1631691400000|2021-09-15 07:36:40|4002.5||4002.5||4002.5||4002.5||0
1631691410000|2021-09-15 07:36:50|4003|4002|4004|4003|4004|4003|4003|4002|631
1631691430000|2021-09-15 07:37:10|4003.5|4002.5|4004.5|4003.5|4004.5|4004|4003|4002.5|1189
1631691440000|2021-09-15 07:37:20|4005|4004|4004.5|4003.5|4005|4004.5|4004.5|4003|1309
1631691450000|2021-09-15 07:37:30|4005|4004|4005|4004.5|4005|4004.5|4005|4004|200
1631691460000|2021-09-15 07:37:40|4005.5|4004|4005|4004|4005.5|4004|4004.5|4004|730
1631691470000|2021-09-15 07:37:50|4004.5|4003.5|4004|4003.5|4005|4004|4004|4003.5|1852
1631691480000|2021-09-15 07:38:00|4003.5|4003|4001.5|4001|4003.5|4003|4001.5|4000|1127
1631691490000|2021-09-15 07:38:10|4002|4001.5|4002|4001|4002|4001.5|4002|4000.5|391
1631691500000|2021-09-15 07:38:20|||||||||75
1631691520000|2021-09-15 07:38:40|4002.5|4002|4002.5|4001.5|4003|4002|4002|4001|1466
1631691550000|2021-09-15 07:39:10|4003|4002|4002.5|4002|4003|4002.5|4002.5|4002|162
1631691580000|2021-09-15 07:39:40|4003|4002.5|4003|4002|4003|4002.5|4002.5|4002|427
1631691590000|2021-09-15 07:39:50|4002.5|4001.5|4003|4001.5|4003|4002|4002.5|4001.5|1234
1631691600000|2021-09-15 07:40:00|4002.5||4002.5||4002.5||4002.5||0
1631691610000|2021-09-15 07:40:10|4002|4001|4002.5|4001|4002.5|4001.5|4001.5|4000.5|860
1631691620000|2021-09-15 07:40:20|4002|4001.5|4002|4001.5|4002|4001.5|4001.5|4001|528
1631691630000|2021-09-15 07:40:30|||||||||200
1631691640000|2021-09-15 07:40:40|||||||||235
1631691650000|2021-09-15 07:40:50|4002.5|4002|4003.5|4002.5|4003.5|4002.5|4002.5|4002|803
1631691660000|2021-09-15 07:41:00|4003||4003||4003||4003||0
1631691670000|2021-09-15 07:41:10|4002.5|4002|4002.5|4002|4002.5|4002|4002.5|4002|890
1631691680000|2021-09-15 07:41:20|||||||||148
1631691690000|2021-09-15 07:41:30|4003|4002.5|4003.5|4002.5|4003.5|4002.5|4003|4002.5|271
1631691700000|2021-09-15 07:41:40|4002.5|4002|4003|4002.5|4003|4002.5|4002.5|4002|102
1631691710000|2021-09-15 07:41:50|4003.5|4003|4003.5|4003|4003.5|4003|4003.5|4003|127
1631691720000|2021-09-15 07:42:00|4003|4002.5|4002.5|4002|4003|4002.5|4002|4001.5|2315
1631691740000|2021-09-15 07:42:20|4003|4002.5|4004|4003|4004.5|4003|4002.5|4002|2201
1631691750000|2021-09-15 07:42:30|4003.5|4003.5|4004|4003.5|4004|4003.5|4003.5|4003.5|136
1631691760000|2021-09-15 07:42:40|4004.5|4004|4004.5|4004|4004.5|4004|4004.5|4004|118
1631691770000|2021-09-15 07:42:50|4005|4004.5|4004.5|4004|4005|4004.5|4004.5|4004|453
1631691780000|2021-09-15 07:43:00|4005|4004.5|4004.5|4004|4005|4004.5|4004.5|4004|677
1631691810000|2021-09-15 07:43:30|4005|4004.5|4006|4005.5|4006|4005.5|4005|4004.5|909
1631691820000|2021-09-15 07:43:40|4006.5|4006|4006|4005.5|4006.5|4006|4006|4005.5|754
1631691830000|2021-09-15 07:43:50|4005.5|4005|4006|4005.5|4006|4005.5|4005.5|4005|981
1631691840000|2021-09-15 07:44:00|4005.5|4005|4006.5|4005.5|4006.5|4005.5|4005.5|4005|397
1631691850000|2021-09-15 07:44:10|4007|4006|4007.5|4006|4007.5|4006|4007|4006|220
1631691860000|2021-09-15 07:44:20|||||||||1
1631691870000|2021-09-15 07:44:30|4007|4006.5|4007|4006|4007.5|4006.5|4006.5|4006|390
1631691880000|2021-09-15 07:44:40|4006.5|4005.5|4006.5|4005.5|4007|4006|4006|4005.5|4089
1631691890000|2021-09-15 07:44:50|4006|4005|4005.5|4005|4006|4005.5|4005.5|4005|1898
1631691900000|2021-09-15 07:45:00|4005|4004.5|4005.5|4005|4006|4005|4005|4004|522
1631691910000|2021-09-15 07:45:10|4006|4005.5|4007|4006|4007|4006|4006|4005.5|901
1631691920000|2021-09-15 07:45:20|4006.5||4007||4007||4006.5||0
1631691930000|2021-09-15 07:45:30|4007.5|4006.5|4008|4007.5|4008.5|4008|4007|4006.5|1282
1631691940000|2021-09-15 07:45:40|4008.5|4008|4008.5|4007.5|4008.5|4008|4008|4007.5|262
1631691950000|2021-09-15 07:45:50|4008|4007|4007.5|4006.5|4008|4007.5|4007|4006.5|1583
1631691960000|2021-09-15 07:46:00|4007|4006|4007|4006|4007|4006|4007|4005.5|1241
1631691970000|2021-09-15 07:46:10|4007.5|4006.5|4008.5|4007|4008.5|4007.5|4007.5|4006.5|1118
1631691980000|2021-09-15 07:46:20|4008|4006.5|4007.5|4006.5|4008|4006.5|4007.5|4006.5|9
1631691990000|2021-09-15 07:46:30|4008|4007|4008|4007|4008.5|4007.5|4007.5|4007|293
1631692000000|2021-09-15 07:46:40|4007.5|4006.5|4007|4005.5|4007.5|4006.5|4007|4005.5|468
1631692010000|2021-09-15 07:46:50|4006.5|4006|4007|4005.5|4007|4006|4006.5|4005.5|0
1631692020000|2021-09-15 07:47:00|4006.5|4006|4006.5|4006|4007|4006.5|4006.5|4005.5|132
1631692030000|2021-09-15 07:47:10|||||||||300
1631692040000|2021-09-15 07:47:20|4007|4006.5|4007|4006|4007|4006.5|4007|4006|408
1631692050000|2021-09-15 07:47:30|4006.5|4005.5|4005.5|4004.5|4006.5|4005.5|4005.5|4004.5|468
1631692060000|2021-09-15 07:47:40|4006|4005|4006.5|4005|4006.5|4005.5|4006|4004.5|1160
1631692070000|2021-09-15 07:47:50|4006|4004.5|4005.5|4004.5|4006|4005|4004.5|4003.5|1127
1631692080000|2021-09-15 07:48:00|4006|4005|4005.5|4004.5|4006.5|4005.5|4005.5|4004.5|1323
1631692090000|2021-09-15 07:48:10|4005|4004|4004|4003|4005|4004|4004|4003|630
1631692100000|2021-09-15 07:48:20|4004.5|4003.5|4004|4003|4004.5|4004|4004|4003|605
1631692110000|2021-09-15 07:48:30|4003.5|4002.5|4003.5|4002.5|4003.5|4002.5|4003.5|4002.5|190
1631692120000|2021-09-15 07:48:40|4003|4002|4002.5|4002|4003|4002.5|4002.5|4001.5|588
1631692130000|2021-09-15 07:48:50|4003|4002.5|4004.5|4003.5|4004.5|4004|4003|4002|1286
1631692140000|2021-09-15 07:49:00|4005|4004|4005|4004|4005.5|4004.5|4005|4003.5|582
1631692150000|2021-09-15 07:49:10||4004.5||4004||4004.5||4004|0
1631692190000|2021-09-15 07:49:50|4005.5|4004.5|4005|4004|4005.5|4005|4005|4004|440
1631692200000|2021-09-15 07:50:00|4004.5|4003.5|4004.5|4003.5|4004.5|4004|4004.5|4003.5|1512
1631692210000|2021-09-15 07:50:10||4004||4003.5||4004||4003.5|66
1631692220000|2021-09-15 07:50:20|4005|4004|4004.5|4004|4005|4004.5|4004.5|4004|610
1631692230000|2021-09-15 07:50:30|4005|4004.5|4005|4004|4005|4004.5|4004.5|4004|247
1631692240000|2021-09-15 07:50:40|4004.5|4003.5|4004|4003.5|4004.5|4003.5|4004|4003.5|318
1631692250000|2021-09-15 07:50:50|4004.5|4004|4005|4003.5|4005|4004|4004|4003.5|519
1631692260000|2021-09-15 07:51:00|4004.5|4004|4005|4004|4005|4004.5|4004.5|4003.5|530
1631692270000|2021-09-15 07:51:10||4003.5||4004.5||4004.5||4003.5|131
1631692290000|2021-09-15 07:51:30|4005.5|4005|4005.5|4004.5|4005.5|4005|4005|4004.5|642
1631692310000|2021-09-15 07:51:50|4006|4005|4006|4005|4006.5|4005.5|4006|4005|192
1631692320000|2021-09-15 07:52:00|4005.5|4004.5|4005.5|4004.5|4005.5|4004.5|4005.5|4004.5|250
1631692330000|2021-09-15 07:52:10|4005||4005.5||4005.5||4005||444
1631692340000|2021-09-15 07:52:20||4005||4004.5||4005||4004.5|169
1631692350000|2021-09-15 07:52:30|4005||4005||4005||4005||63
1631692380000|2021-09-15 07:53:00|4004.5|4004|4004.5|4004|4005|4004.5|4004.5|4004|3534
1631692390000|2021-09-15 07:53:10|4004|4003.5|4004.5|4003.5|4004.5|4004|4004|4003.5|1228
1631692400000|2021-09-15 07:53:20|4004|4003|4003.5|4002.5|4004|4003|4003|4002.5|3131
1631692420000|2021-09-15 07:53:40|4003|4002|4002|4001|4003|4002|4002|4000.5|1145
1631692430000|2021-09-15 07:53:50|4001.5|4000.5|4001.5|4000.5|4001.5|4000.5|4001|4000|412
1631692440000|2021-09-15 07:54:00|4002|4001|4002.5|4002|4003|4002.5|4002|4001|1529
1631692450000|2021-09-15 07:54:10|||||||||63
1631692490000|2021-09-15 07:54:50|4002|4001.5|4002|4001.5|4002|4001.5|4002|4001.5|2118
1631692500000|2021-09-15 07:55:00||4001||4001||4001||4001|90
1631692510000|2021-09-15 07:55:10|4001.5||4001.5||4002||4001.5||515
1631692520000|2021-09-15 07:55:20|4002|4001.5|4001.5|4000.5|4002|4001.5|4001.5|4000.5|2298
1631692530000|2021-09-15 07:55:30|4001|4000|4001|3999.5|4001|4000|4001|3999.5|39
1631692540000|2021-09-15 07:55:40|4000.5|4000|4000|3999|4000.5|4000|3999.5|3998|13
1631692560000|2021-09-15 07:56:00|4000.5|3999.5|4000.5|3999.5|4001|4000|4000.5|3999.5|245
1631692570000|2021-09-15 07:56:10|4001|4000|4001.5|4000.5|4001.5|4000.5|4001|4000|237
1631692580000|2021-09-15 07:56:20|4001|4000|4000.5|4000|4001|4000|4000.5|3999.5|949
1631692590000|2021-09-15 07:56:30|4001||4000.5||4001||4000.5||420
1631692600000|2021-09-15 07:56:40|4000|3999.5|3999.5|3998|4000|3999.5|3999|3998|1624
1631692610000|2021-09-15 07:56:50||3998.5||3998.5||3998.5||3998.5|61
1631692620000|2021-09-15 07:57:00|3999|3998|3998.5|3997.5|3999|3998|3998.5|3997.5|155
1631692630000|2021-09-15 07:57:10|3998|3998|3998|3997|3998|3998|3998|3997|708
1631692640000|2021-09-15 07:57:20|3998.5|3997.5|3999.5|3998.5|3999.5|3999|3998.5|3997.5|859
1631692660000|2021-09-15 07:57:40|3999|3998|3998.5|3998|3999.5|3998|3998.5|3997.5|516
1631692670000|2021-09-15 07:57:50|3999|3998.5|4000|3998.5|4000|3999|3999|3998.5|715
1631692680000|2021-09-15 07:58:00|3999.5|3999|3999.5|3999|3999.5|3999.5|3999.5|3999|0
1631692690000|2021-09-15 07:58:10||3998.5||3998.5||3999||3998.5|364
1631692700000|2021-09-15 07:58:20|||||||||100
1631692710000|2021-09-15 07:58:30|3999|3998|3998.5|3997.5|3999|3998|3998.5|3997.5|880
1631692720000|2021-09-15 07:58:40|3998|3998|3998|3997|3998|3998|3998|3997|1798
1631692730000|2021-09-15 07:58:50|||||||||21
1631692740000|2021-09-15 07:59:00||3997.5||3997||3997.5||3997|22
1631692750000|2021-09-15 07:59:10|3998.5|3997.5|3999|3998.5|3999.5|3999|3998.5|3997.5|2634
1631692760000|2021-09-15 07:59:20||3998||3998||3998||3997.5|169
1631692770000|2021-09-15 07:59:30||3997.5||3998||3998||3997.5|0
1631692790000|2021-09-15 07:59:50|||||||||270
1631692810000|2021-09-15 08:00:10|||||||||387
1631692820000|2021-09-15 08:00:20|3999.5|3998.5|4000.5|3999.5|4000.5|3999.5|3999.5|3998.5|712
1631692840000|2021-09-15 08:00:40|4000|3999|3999|3998|4000|3999|3999|3998|2371
1631692850000|2021-09-15 08:00:50|3999.5|3998.5|3999|3998.5|3999.5|3999|3999|3998.5|714
1631692860000|2021-09-15 08:01:00|3999.5|3999|4000.5|3999.5|4000.5|3999.5|3999.5|3999|1
1631692890000|2021-09-15 08:01:30|4000|3999|4000|3999|4000|3999|3999.5|3999|173
1631692900000|2021-09-15 08:01:40||3999.5||3999.5||3999.5||3999.5|1088
1631692910000|2021-09-15 08:01:50|4000.5|4000|4001|4000|4001|4000|4000.5|4000|373
1631692920000|2021-09-15 08:02:00|||||||||57
1631692930000|2021-09-15 08:02:10|4000.5|3999.5|3999.5|3999|4001|3999.5|3999.5|3999|1894
1631692940000|2021-09-15 08:02:20|4000|3999.5|4000.5|3999.5|4000.5|4000|4000|3999.5|1529
1631692950000|2021-09-15 08:02:30|4000|3999|4000|3999|4000.5|3999|4000|3999|299
1631692960000|2021-09-15 08:02:40|||||||||570
1631692980000|2021-09-15 08:03:00|4000.5|3999.5|4000.5|3999.5|4000.5|4000|4000|3999.5|999
1631692990000|2021-09-15 08:03:10|4000|4000|4000|3999.5|4000|4000|4000|3999|1068
1631693010000|2021-09-15 08:03:30|4000.5|4000|4001|4000|4001|4000|4000.5|4000|110
1631693020000|2021-09-15 08:03:40|4000.5|3999.5|3999.5|3999|4000.5|3999.5|3999.5|3999|2316
1631693030000|2021-09-15 08:03:50|||||||||611
1631693040000|2021-09-15 08:04:00|3999|3998.5|4000|3999|4000|3999|3999|3998.5|284
1631693050000|2021-09-15 08:04:10|3999.5||3999.5||3999.5||3999.5||3
1631693060000|2021-09-15 08:04:20|4000|3999.5|4000.5|3999.5|4000.5|3999.5|4000|3999.5|697
1631693070000|2021-09-15 08:04:30|4000|3999|4000|3999|4000|3999|3999.5|3999|350
1631693080000|2021-09-15 08:04:40|4000.5||4000.5||4000.5||4000.5||0
1631693090000|2021-09-15 08:04:50||3999.5||4000||4000||3999.5|65
1631693100000|2021-09-15 08:05:00|4001|4000.5|4001|4000|4001|4000.5|4001|4000|446
1631693110000|2021-09-15 08:05:10|4000.5||4000.5||4000.5||4000.5||350
1631693120000|2021-09-15 08:05:20|4001||4001||4001||4001||40
1631693130000|2021-09-15 08:05:30|4001.5|4000.5|4002|4001.5|4002|4001.5|4001|4000.5|680
1631693140000|2021-09-15 08:05:40|4002.5|4002|4003|4001.5|4003|4002.5|4002.5|4001.5|592
1631693160000|2021-09-15 08:06:00|4003.5|4002|4004|4003|4004|4003.5|4003.5|4002|1125
1631693170000|2021-09-15 08:06:10|4004.5|4003.5|4004.5|4003.5|4004.5|4004|4004|4003.5|925
1631693180000|2021-09-15 08:06:20|4004|4003|4002|4001|4004|4003|4002|4001|2252
1631693190000|2021-09-15 08:06:30|||||||||63
1631693200000|2021-09-15 08:06:40|4001.5||4001.5||4002||4001.5||477
1631693210000|2021-09-15 08:06:50|4001|4000.5|4001.5|4001|4001.5|4001|4001|4000.5|122
1631693220000|2021-09-15 08:07:00|4001|4000.5|4001|4000|4001|4000.5|4000.5|3999.5|364
1631693230000|2021-09-15 08:07:10|4000.5||4000.5||4000.5||4000.5||563
1631693240000|2021-09-15 08:07:20|4000|3999.5|4002.5|4001.5|4002.5|4002|4000|3999.5|1724
1631693260000|2021-09-15 08:07:40|4002||4002.5||4002.5||4002||0
1631693280000|2021-09-15 08:08:00|4002|4001|4002|4000.5|4002|4001|4002|4000.5|996
1631693300000|2021-09-15 08:08:20|||||||||35
1631693320000|2021-09-15 08:08:40||4001||4001.5||4001.5||4001|2
1631693330000|2021-09-15 08:08:50|4001.5|4001|4000.5|3999.5|4001.5|4001|4000|3999.5|5311
1631693350000|2021-09-15 08:09:10|4000|3999|3999|3998|4000|3999|3998|3997.5|3534
1631693360000|2021-09-15 08:09:20|3999.5|3998.5|3999.5|3999|3999.5|3999|3999.5|3998.5|237
1631693370000|2021-09-15 08:09:30|3999|3998.5|3999.5|3999|3999.5|3999|3999|3998|239
1631693380000|2021-09-15 08:09:40|4000|3999.5|4000|3999.5|4000.5|3999.5|4000|3999.5|669
1631693390000|2021-09-15 08:09:50|4000.5|3999|3999.5|3998.5|4000.5|3999.5|3999.5|3998.5|397
1631693400000|2021-09-15 08:10:00|4000|3999|4000|3999|4000|3999|4000|3999|147
1631693410000|2021-09-15 08:10:10|4000.5|3999.5|4001|4000.5|4001|4000.5|4000.5|3999.5|2004
1631693420000|2021-09-15 08:10:20|4001.5|4001|4002|4001|4002|4001.5|4001.5|4000.5|767
1631693440000|2021-09-15 08:10:40|||||||||63
1631693450000|2021-09-15 08:10:50|||||||||22
1631693460000|2021-09-15 08:11:00|4001.5||4002||4002||4001.5||249
1631693470000|2021-09-15 08:11:10|||||||||456
1631693480000|2021-09-15 08:11:20||4001.5||4001||4001.5||4001|125
1631693550000|2021-09-15 08:12:30|4001.5|4001.5|4002|4001|4002|4001.5|4001.5|4001|1992
1631693560000|2021-09-15 08:12:40|4002.5|4001.5|4002|4001.5|4002.5|4002|4002|4001.5|997
1631693570000|2021-09-15 08:12:50|4002.5|4002|4004|4002.5|4004|4003.5|4002.5|4002|982
1631693580000|2021-09-15 08:13:00|4003.5|4003|4004|4003.5|4004|4003.5|4003.5|4003|147
1631693600000|2021-09-15 08:13:20|||||||||852
1631693610000|2021-09-15 08:13:30|4003.5|4003|4004|4003|4004.5|4003.5|4003|4002.5|4496
1631693620000|2021-09-15 08:13:40|4004.5|4003.5|4004.5|4003.5|4004.5|4003.5|4004.5|4003.5|358
1631693630000|2021-09-15 08:13:50|4004|4004|4002.5|4001.5|4004|4004|4002.5|4001.5|1836
1631693640000|2021-09-15 08:14:00|4002|4001|4002|4001|4002|4001|4002|4001|0
1631693660000|2021-09-15 08:14:20|4001.5|4000.5|4001.5|4000.5|4001.5|4000.5|4001|4000.5|115
1631693670000|2021-09-15 08:14:30||4001||4000.5||4001||4000.5|439
1631693680000|2021-09-15 08:14:40|4001|4000|4000.5|3999.5|4001|4000|4000.5|3999.5|892
1631693690000|2021-09-15 08:14:50|||||||||128
1631693700000|2021-09-15 08:15:00|4001|4000|4001.5|4000.5|4001.5|4000.5|4001|4000|364
1631693720000|2021-09-15 08:15:20|4001|4000|4001|4000|4001|4000|4001|4000|155
1631693730000|2021-09-15 08:15:30|4000.5|3999.5|4000|3999|4001|3999.5|4000|3999|1300
1631693740000|2021-09-15 08:15:40|||||||||425
1631693760000|2021-09-15 08:16:00|3999.5||4000||4000||3999.5||507
1631693770000|2021-09-15 08:16:10|4000.5|3999.5|4001|3999.5|4001|4000|4000.5|3999.5|797
1631693780000|2021-09-15 08:16:20|4001.5|4000|4002|4001.5|4002|4001.5|4001.5|4000|449
1631693810000|2021-09-15 08:16:50|4001.5|4001|4001|4000|4001.5|4001|4001|4000|1491
1631693830000|2021-09-15 08:17:10|4000.5|3999.5|3999.5|3998.5|4000.5|3999.5|3999.5|3998.5|177
1631693840000|2021-09-15 08:17:20|4000|3999|4000.5|3999.5|4000.5|3999.5|3999.5|3999|434
1631693860000|2021-09-15 08:17:40|4001||4001||4001||4001||0
1631693870000|2021-09-15 08:17:50|4000.5|3999|4001.5|4000|4001.5|4000|4000|3999|589
1631693880000|2021-09-15 08:18:00||4000.5||4001||4001||4000.5|191
1631693890000|2021-09-15 08:18:10|4002|4001.5|4002.5|4002|4002.5|4002|4001.5|4001|1534
1631693900000|2021-09-15 08:18:20|||||||||157
1631693910000|2021-09-15 08:18:30|||||||||2
1631693930000|2021-09-15 08:18:50|||||||||332
1631693940000|2021-09-15 08:19:00|4003|4002.5|4002|4001.5|4003|4002.5|4002|4001.5|1296
1631693950000|2021-09-15 08:19:10|4002.5||4002.5||4003||4002.5||62
1631693980000|2021-09-15 08:19:40|4002||4002||4002||4002||0
1631694000000|2021-09-15 08:20:00|4002.5|4002|4003|4001.5|4003|4002.5|4002|4001.5|690
1631694010000|2021-09-15 08:20:10|4002.5||4002.5||4002.5||4002.5||0
1631694080000|2021-09-15 08:21:20|4003|4002|4002.5|4001.5|4003|4002.5|4002.5|4001.5|1308
1631694100000|2021-09-15 08:21:40|4003|4002|4003|4002|4003|4002.5|4003|4002|1407
1631694120000|2021-09-15 08:22:00|4003.5|4002.5|4003.5|4003|4003.5|4003|4003.5|4002.5|439
1631694130000|2021-09-15 08:22:10|4003|4002.5|4003|4002|4003|4002.5|4002.5|4002|959
1631694170000|2021-09-15 08:22:50|4002.5|4001.5|4002.5|4001.5|4002.5|4002|4002|4001.5|1478
1631694180000|2021-09-15 08:23:00|4002|4001|4001|4000|4002|4001|4001|4000|1992
1631694190000|2021-09-15 08:23:10|4001.5|4000.5|4002|4001.5|4002.5|4001.5|4001|4000.5|1597
1631694200000|2021-09-15 08:23:20|4001.5|4001|4001.5|4000|4001.5|4001|4001.5|4000|387
1631694220000|2021-09-15 08:23:40|4001|3999.5|3999.5|3998.5|4001|3999.5|3999.5|3998|333
1631694230000|2021-09-15 08:23:50|||||||||192
1631694250000|2021-09-15 08:24:10|4000|3999|4000.5|3999.5|4000.5|3999.5|3999.5|3999|975
1631694270000|2021-09-15 08:24:30|4000||4000.5||4000.5||4000||120
1631694280000|2021-09-15 08:24:40|||||||||250
1631694310000|2021-09-15 08:25:10||4000||4000||4000||3999.5|224
1631694320000|2021-09-15 08:25:20|4000|3999.5|4000.5|3999.5|4000.5|4000|4000|3999.5|812
1631694330000|2021-09-15 08:25:30|4001|4000|4002|4000.5|4002|4001|4000.5|4000|766
1631694340000|2021-09-15 08:25:40|4001.5||4001.5||4001.5||4001.5||0
1631694350000|2021-09-15 08:25:50|4001|4001|4002|4001|4002|4001.5|4001|4000.5|1355
1631694370000|2021-09-15 08:26:10|||||||||30
1631694390000|2021-09-15 08:26:30||4001.5||4001||4001.5||4001|870
1631694420000|2021-09-15 08:27:00|4002.5|4001.5|4002.5|4002|4003|4002|4002|4001.5|1399
1631694430000|2021-09-15 08:27:10|4003||4003||4003||4003||119
1631694450000|2021-09-15 08:27:30||4002.5||4002||4002.5||4002|272
1631694460000|2021-09-15 08:27:40|4003.5|4002.5|4004|4003.5|4004|4003.5|4003|4002|1216
1631694470000|2021-09-15 08:27:50|4004.5||4004.5||4004.5||4004.5||332
1631694480000|2021-09-15 08:28:00|||||||||198
1631694490000|2021-09-15 08:28:10|4004|4003|4004|4003|4004|4003.5|4003.5|4003|1999
1631694510000|2021-09-15 08:28:30|||||||||49
1631694520000|2021-09-15 08:28:40|4003.5|4002.5|4003.5|4003|4003.5|4003|4003|4002.5|193637
1631694530000|2021-09-15 08:28:50|4004|4003.5|4004.5|4004|4004.5|4004|4003.5|4003|782
1631694540000|2021-09-15 08:29:00|4005|4004.5|4005|4004|4005|4004.5|4005|4004|380
1631694550000|2021-09-15 08:29:10|4005.5|4004.5|4005.5|4005|4005.5|4005|4005|4004.5|443
1631694560000|2021-09-15 08:29:20|4005|4004.5|4005|4004|4005.5|4005|4005|4004|2230
1631694570000|2021-09-15 08:29:30|4004.5|4003.5|4003.5|4003|4004.5|4004|4003|4002|4177
1631694580000|2021-09-15 08:29:40|4004|4003.5|4004.5|4003.5|4004.5|4004|4003.5|4003.5|670
1631694590000|2021-09-15 08:29:50|4004|4004|4003.5|4002.5|4004|4004|4003.5|4002.5|532
1631694600000|2021-09-15 08:30:00||4002||4002||4002||4002|0
1631694610000|2021-09-15 08:30:10|4003|4001.5|4002.5|4001.5|4003|4001.5|4002|4001|937
1631694630000|2021-09-15 08:30:30|4003||4003||4003||4003||0
1631694660000|2021-09-15 08:31:00|4002.5||4002.5||4002.5||4002.5||0
1631694670000|2021-09-15 08:31:10|4003|4002|4003.5|4002.5|4003.5|4002.5|4003|4001.5|813
1631694680000|2021-09-15 08:31:20|4004|4003|4004.5|4003|4004.5|4003|4004|4003|146
1631694690000|2021-09-15 08:31:30||4003.5||4003||4003.5||4003|54
1631694710000|2021-09-15 08:31:50||4003.5||4004||4004||4003.5|207
1631694720000|2021-09-15 08:32:00|4005|4004.5|4005.5|4004|4005.5|4004.5|4005|4004|488
1631694730000|2021-09-15 08:32:10|4005||4004.5||4005||4004.5||0
1631694740000|2021-09-15 08:32:20|4004|4003.5|4004.5|4003|4004.5|4004|4004|4003|1818
1631694750000|2021-09-15 08:32:30|4004||4004||4004||4003.5||0
1631694760000|2021-09-15 08:32:40|4004.5|4003.5|4005.5|4004.5|4005.5|4004.5|4004.5|4003.5|30730
1631694770000|2021-09-15 08:32:50|4005|4004|4004.5|4003.5|4005|4004|4004.5|4003.5|24
1631694780000|2021-09-15 08:33:00|||||||||137
1631694790000|2021-09-15 08:33:10|||||||||494
1631694820000|2021-09-15 08:33:40|4004|4003|4004|4003|4004.5|4003.5|4004|4003|2469
1631694840000|2021-09-15 08:34:00|4004.5|4003.5|4004.5|4003.5|4004.5|4004|4004|4003.5|1097
1631694850000|2021-09-15 08:34:10|4005|4004|4005|4004.5|4005|4004.5|4005|4004|2
1631694860000|2021-09-15 08:34:20||4004||4004||4004||4004|19
1631694870000|2021-09-15 08:34:30|||||||||29500
1631694880000|2021-09-15 08:34:40|4004.5|4004.5|4004.5|4004|4005|4004.5|4004.5|4004|1348
1631694890000|2021-09-15 08:34:50|4004|4003.5|4004.5|4003.5|4004.5|4004|4004|4003.5|1115
1631694910000|2021-09-15 08:35:10|4004|4003|4004|4003|4004|4003|4004|4003|1262
1631694970000|2021-09-15 08:36:10|4005|4003.5|4004.5|4003|4005.5|4004.5|4004.5|4003|763
1631694990000|2021-09-15 08:36:30|4004|4002.5|4003.5|4002.5|4004.5|4002.5|4003|4002.5|1799
1631695010000|2021-09-15 08:36:50|4003|4002|4002|4001|4003|4002|4001.5|4000.5|1334
1631695030000|2021-09-15 08:37:10|4001.5||4001.5||4001.5||4001.5||127
1631695040000|2021-09-15 08:37:20|||||||||1
1631695050000|2021-09-15 08:37:30|4001|4000.5|4001.5|4001|4002|4001|4001|4000|1116
1631695060000|2021-09-15 08:37:40|4002|4001.5|4002|4001|4002|4001.5|4002|4001|57
1631695070000|2021-09-15 08:37:50|||||||||258
1631695080000|2021-09-15 08:38:00|4001.5|4001.5|4002|4001|4002.5|4001.5|4001.5|4001|97
1631695090000|2021-09-15 08:38:10|4002.5|4001.5|4003|4002|4003|4002|4002|4001.5|104
1631695100000|2021-09-15 08:38:20|4002|4001.5|4003|4002|4003|4002|4002|4001.5|0
1631695120000|2021-09-15 08:38:40|4002.5|4001.5|4003|4002|4003|4002|4002|4001.5|1330
1631695140000|2021-09-15 08:39:00|4003.5|4002.5|4003|4002.5|4003.5|4003|4003|4002.5|235
1631695150000|2021-09-15 08:39:10|||||||||74
1631695160000|2021-09-15 08:39:20|||||||||105
1631695170000|2021-09-15 08:39:30|||||||||240104
1631695190000|2021-09-15 08:39:50|4003.5|4003|4004|4003|4004|4003|4003|4002.5|602
1631695200000|2021-09-15 08:40:00|4003.5|4002.5|4004|4002.5|4004|4002.5|4003.5|4002.5|21
1631695210000|2021-09-15 08:40:10|4003.5|4002|4002.5|4002|4003.5|4002|4002.5|4002|1444
1631695240000|2021-09-15 08:40:40|4003|4002.5|4004|4003|4004|4003|4002.5|4002|1153
1631695300000|2021-09-15 08:41:40|||||||||104
1631695310000|2021-09-15 08:41:50|4003.5||4003.5||4003.5||4003.5||0
1631695320000|2021-09-15 08:42:00|4004||4004||4004||4004||200
1631695330000|2021-09-15 08:42:10|4003.5|4003.5|4003.5|4003|4004|4003.5|4003.5|4003|99
1631695340000|2021-09-15 08:42:20|||||||||1390
1631695350000|2021-09-15 08:42:30|||||||||342
1631695370000|2021-09-15 08:42:50|4004|4003.5|4003.5|4003|4004|4003.5|4003.5|4003|3
1631695380000|2021-09-15 08:43:00|4003|4002.5|4003|4002|4003|4002.5|4003|4002|1026
1631695400000|2021-09-15 08:43:20|4003.5|4002.5|4004|4003|4004.5|4004|4003|4002|1998
1631695410000|2021-09-15 08:43:30|4004.5|4003.5|4004.5|4003.5|4004.5|4003.5|4004.5|4003.5|321
1631695430000|2021-09-15 08:43:50|4004|4003|4003|4002|4004|4003|4003|4002|1451
1631695450000|2021-09-15 08:44:10|4003.5|4002.5|4004|4003|4004|4003.5|4003.5|4002.5|1210
1631695460000|2021-09-15 08:44:20|4003.5|4002.5|4003.5|4003|4003.5|4003|4003.5|4002.5|0
1631695470000|2021-09-15 08:44:30|4004|4003.5|4004.5|4003.5|4004.5|4004|4003.5|4003|357
1631695480000|2021-09-15 08:44:40|4004||4004||4004||4004||0
1631695500000|2021-09-15 08:45:00|4004.5|4004|4004.5|4003|4004.5|4004|4004|4003|77
1631695510000|2021-09-15 08:45:10||4003.5||4003||4003.5||4003|0
1631695520000|2021-09-15 08:45:20|4005|4003.5|4005|4004|4005|4004.5|4005|4003.5|741
1631695530000|2021-09-15 08:45:30|4005.5|4004.5|4005.5|4004.5|4005.5|4005|4005.5|4004.5|262
1631695540000|2021-09-15 08:45:40||4004||4004||4004||4004|0
1631695560000|2021-09-15 08:46:00|4005||4005||4005.5||4005||0
1631695580000|2021-09-15 08:46:20|4005.5|4004.5|4005|4004.5|4005.5|4005|4005|4004.5|646
1631695590000|2021-09-15 08:46:30||4004||4004.5||4004.5||4004|89
1631695600000|2021-09-15 08:46:40|4004.5|4004|4005|4004|4005|4004|4004.5|4004|476
1631695630000|2021-09-15 08:47:10||4004.5||4004.5||4004.5||4004.5|0
1631695640000|2021-09-15 08:47:20|4004.5|4004|4004|4002.5|4004.5|4004|4003.5|4002.5|1606
1631695660000|2021-09-15 08:47:40|4003.5|4003|4003.5|4003|4004|4003.5|4003|4002.5|702
1631695670000|2021-09-15 08:47:50|4004|4003.5|4003.5|4002.5|4004|4003.5|4003.5|4002.5|531
1631695690000|2021-09-15 08:48:10|4003|4003|4003|4002|4003|4003|4003|4002|493
1631695710000|2021-09-15 08:48:30|4002.5|4001.5|4002|4000.5|4002.5|4001.5|4001.5|4000.5|1465
1631695720000|2021-09-15 08:48:40||4001||4001||4001||4001|0
1631695750000|2021-09-15 08:49:10|||||||||144
1631695770000|2021-09-15 08:49:30|4001.5|4000.5|4001.5|4000.5|4001.5|4000.5|4001.5|4000.5|48
1631695780000|2021-09-15 08:49:40|||||||||261
1631695810000|2021-09-15 08:50:10|||||||||250
1631695830000|2021-09-15 08:50:30|4002|4001|4002|4001|4002|4001.5|4001.5|4001|1559
1631695840000|2021-09-15 08:50:40|4002.5|4001.5|4002.5|4001.5|4002.5|4002|4002|4001.5|2660
1631695850000|2021-09-15 08:50:50|4001.5|4001|4002.5|4001|4002.5|4001.5|4001.5|4001|848
1631695860000|2021-09-15 08:51:00||4001.5||4001.5||4001.5||4001.5|203
1631695920000|2021-09-15 08:52:00|4002|4001|4001.5|4000.5|4002.5|4001|4001|4000.5|2095
1631695930000|2021-09-15 08:52:10|4001|4000|4000.5|3999.5|4001|4000|4000|3999.5|4524
1631695940000|2021-09-15 08:52:20|4001|4000|4001|4000.5|4001|4000.5|4001|4000|0
1631695950000|2021-09-15 08:52:30||4000||3999.5||4000||3999.5|60
1631695980000|2021-09-15 08:53:00||4000||4000||4000.5||4000|887
1631696000000|2021-09-15 08:53:20|4001.5|4000.5|4002.5|4001|4002.5|4001|4001.5|4000.5|773
1631696020000|2021-09-15 08:53:40||4001.5||4001.5||4002||4001.5|126
1631696030000|2021-09-15 08:53:50||4002||4002||4002||4002|0
1631696040000|2021-09-15 08:54:00|4003|4002.5|4003|4002|4003|4002.5|4003|4002|145
1631696060000|2021-09-15 08:54:20|4003.5|4002.5|4003|4002|4003.5|4003|4003|4002|914
1631696090000|2021-09-15 08:54:50|4002.5|4001.5|4002.5|4001.5|4002.5|4002|4002|4001.5|2145
1631696110000|2021-09-15 08:55:10|4003|4002|4003.5|4002.5|4003.5|4003|4003|4002|442
1631696130000|2021-09-15 08:55:30|4004|4003|4004.5|4003|4004.5|4003.5|4003.5|4003|740
1631696150000|2021-09-15 08:55:50|4005|4003.5|4004.5|4003.5|4005|4004|4004.5|4003.5|409
1631696160000|2021-09-15 08:56:00||4004||4004||4004||4004|0
1631696170000|2021-09-15 08:56:10|4005|4004.5|4005|4004|4005|4004.5|4004.5|4004|421
1631696200000|2021-09-15 08:56:40|4004.5|4004.5|4004.5|4003.5|4005|4004.5|4004|4003.5|975
1631696210000|2021-09-15 08:56:50|4005|4004|4005|4004|4005|4004.5|4004.5|4004|435
1631696280000|2021-09-15 08:58:00|||||||||37
1631696300000|2021-09-15 08:58:20|||||||||28
1631696330000|2021-09-15 08:58:50|4004.5|4004.5|4004.5|4004|4004.5|4004.5|4004.5|4004|2158
1631696340000|2021-09-15 08:59:00|4005|4004.5|4004.5|4004|4005|4004.5|4004.5|4004|3338
1631696350000|2021-09-15 08:59:10|||||||||310
1631696360000|2021-09-15 08:59:20|4004|4003.5|4004|4002.5|4004|4003.5|4004|4002.5|570
1631696380000|2021-09-15 08:59:40|||||||||35
1631696390000|2021-09-15 08:59:50|4003.5|4003|4003|4002|4003.5|4003|4003|4002|209
1631696400000|2021-09-15 09:00:00|4003.5|4002.5|4004|4003|4004|4003.5|4003.5|4002|1476
1631696410000|2021-09-15 09:00:10||4002.5||4002.5||4002.5||4002.5|0
1631696430000|2021-09-15 09:00:30|4003.5|4002|4003|4002|4003.5|4002|4003|4002|923
1631696440000|2021-09-15 09:00:40||4001.5||4001.5||4001.5||4001.5|0
1631696450000|2021-09-15 09:00:50|4002.5|4002|4002.5|4002|4002.5|4002|4002.5|4002|100
1631696460000|2021-09-15 09:01:00|4003|4002.5|4003.5|4002.5|4003.5|4002.5|4003|4002.5|1287
1631696490000|2021-09-15 09:01:30||4003||4002.5||4003||4002.5|0
1631696510000|2021-09-15 09:01:50|4003||4003||4003||4003||0
1631696530000|2021-09-15 09:02:10|4002.5|4002|4002.5|4002|4002.5|4002|4002.5|4002|1253
1631696550000|2021-09-15 09:02:30|4003|4002.5|4003.5|4002.5|4003.5|4002.5|4002.5|4002|1080
1631696560000|2021-09-15 09:02:40|4004|4003|4004|4002.5|4004.5|4004|4004|4002.5|601
1631696570000|2021-09-15 09:02:50|4003.5||4003.5||4003.5||4003.5||0
1631696580000|2021-09-15 09:03:00|||||||||1
1631696610000|2021-09-15 09:03:30|4004|4003|4004|4003.5|4004|4003.5|4004|4003|717
1631696620000|2021-09-15 09:03:40|4004.5||4004.5||4004.5||4004||188
1631696650000|2021-09-15 09:04:10|||||||||335
1631696660000|2021-09-15 09:04:20|4005|4004|4005|4004.5|4005|4004.5|4004.5|4004|1217
1631696670000|2021-09-15 09:04:30|4004.5|4004|4005|4004|4005|4004|4004.5|4004|465
1631696680000|2021-09-15 09:04:40||4004.5||4004.5||4004.5||4004.5|0
1631696700000|2021-09-15 09:05:00|||||||||1
1631696710000|2021-09-15 09:05:10|4005.5|4004|4006.5|4005.5|4006.5|4006|4005.5|4004|1203
1631696720000|2021-09-15 09:05:20|4006||4006.5||4006.5||4006||0
1631696760000|2021-09-15 09:06:00|||||||||100
1631696780000|2021-09-15 09:06:20|4006|4005|4005|4004.5|4006|4005|4005|4004.5|2958
1631696790000|2021-09-15 09:06:30|4005.5|4005|4006|4005|4006|4005|4005.5|4005|1222
1631696800000|2021-09-15 09:06:40|4005.5|4005.5|4006|4005.5|4006|4005.5|4005.5|4005|634
1631696810000|2021-09-15 09:06:50||4005||4005||4005||4005|0
1631696820000|2021-09-15 09:07:00|4006.5||4006||4006.5||4006||251
1631696850000|2021-09-15 09:07:30|4006.5|4005.5|4006.5|4005.5|4006.5|4006|4006.5|4005.5|212
1631696860000|2021-09-15 09:07:40|4007|4006|4007|4006|4007.5|4007|4007|4006|1859
1631696910000|2021-09-15 09:08:30|4007.5|4006.5|4007|4006.5|4007.5|4006.5|4007|4006|2735
1631696920000|2021-09-15 09:08:40|4007.5|4007|4007.5|4006.5|4007.5|4007|4007|4006.5|714
1631696940000|2021-09-15 09:09:00|4008|4007|4008|4007.5|4008|4007.5|4008|4007|417
1631696950000|2021-09-15 09:09:10|4007.5|4007|4007.5|4006.5|4008|4007|4007|4006.5|2485
1631696960000|2021-09-15 09:09:20|4007|4006|4007|4005.5|4007|4006|4007|4005.5|1013
1631696970000|2021-09-15 09:09:30|4006.5|4005|4005|4004.5|4006.5|4005|4005|4004.5|1087
1631696980000|2021-09-15 09:09:40||4004||4004||4004||4004|185
1631696990000|2021-09-15 09:09:50|4005.5|4004.5|4006|4005|4006|4005.5|4005.5|4004|4040
1631697000000|2021-09-15 09:10:00|4006.5|4005.5|4007|4006|4007|4006|4006.5|4005.5|607
1631697010000|2021-09-15 09:10:10|4007.5|4006.5|4007.5|4006.5|4007.5|4006.5|4007.5|4006.5|155
1631697060000|2021-09-15 09:11:00|4007|4006|4007|4006|4007|4006|4006.5|4006|846
1631697070000|2021-09-15 09:11:10|4007.5||4007.5||4007.5||4007.5||24
1631697080000|2021-09-15 09:11:20|4008|4006.5|4008.5|4007.5|4008.5|4007.5|4008|4006.5|1081
1631697090000|2021-09-15 09:11:30|4008|4007|4008|4007|4008|4007|4008|4007|498
1631697100000|2021-09-15 09:11:40|4007.5|4006.5|4007|4006.5|4007.5|4006.5|4007|4006.5|1674
1631697110000|2021-09-15 09:11:50|||||||||216
1631697120000|2021-09-15 09:12:00|4007.5|4007|4007.5|4006.5|4008|4007.5|4007|4006|3561
1631697130000|2021-09-15 09:12:10|4007|4006|4007|4006|4007|4006|4007|4006|30
1631697140000|2021-09-15 09:12:20|||||||||106
1631697150000|2021-09-15 09:12:30|||||||||259
1631697160000|2021-09-15 09:12:40|||||||||80
1631697190000|2021-09-15 09:13:10|4006.5|4005.5|4006.5|4006|4006.5|4006|4006|4005.5|1727
1631697210000|2021-09-15 09:13:30|||||||||3
1631697220000|2021-09-15 09:13:40||4005.5||4005.5||4005.5||4005.5|151
1631697240000|2021-09-15 09:14:00|4006||4006||4006||4006||1193
1631697260000|2021-09-15 09:14:20|4006.5|4006|4006|4005.5|4006.5|4006|4006|4005.5|616
1631697270000|2021-09-15 09:14:30|4006.5|4006|4006.5|4005.5|4007|4006|4006|4005.5|2098
1631697300000|2021-09-15 09:15:00|4007|4006|4007.5|4006.5|4007.5|4006.5|4007|4006|364
1631697310000|2021-09-15 09:15:10|4007|4006|4006.5|4005.5|4007.5|4006|4006.5|4005.5|0
1631697320000|2021-09-15 09:15:20|4006||4006||4006.5||4006||176
1631697330000|2021-09-15 09:15:30|||||||||12
1631697370000|2021-09-15 09:16:10|4006.5|4006|4006|4005.5|4006.5|4006|4006|4005.5|894
1631697390000|2021-09-15 09:16:30|||||||||404
1631697400000|2021-09-15 09:16:40|||||||||226
1631697410000|2021-09-15 09:16:50|||||||||188
1631697420000|2021-09-15 09:17:00|||||||||272
1631697440000|2021-09-15 09:17:20|||||||||55
1631697450000|2021-09-15 09:17:30|4005.5|4005|4005|4004.5|4006|4005|4005|4004.5|2014
1631697470000|2021-09-15 09:17:50|||||||||206
1631697480000|2021-09-15 09:18:00|4004.5|4004|4005.5|4004.5|4005.5|4004.5|4004|4003.5|1719
1631697490000|2021-09-15 09:18:10|||||||||119
1631697510000|2021-09-15 09:18:30|4005||4005.5||4005.5||4005||73
1631697520000|2021-09-15 09:18:40||4005||4005||4005||4005|0
1631697530000|2021-09-15 09:18:50|4005|4004.5|4005|4004.5|4005|4004.5|4005|4004.5|318
1631697540000|2021-09-15 09:19:00|||||||||15
1631697600000|2021-09-15 09:20:00|4004.5|4004|4003.5|4002.5|4005|4004.5|4003|4002.5|4145
1631697610000|2021-09-15 09:20:10|4003|4002|4003|4002|4003|4002|4003|4002|0
1631697620000|2021-09-15 09:20:20|4003.5|4002.5|4003|4002|4003.5|4003|4003|4002|899
1631697630000|2021-09-15 09:20:30|4002.5||4002.5||4002.5||4002.5||44
1631697640000|2021-09-15 09:20:40|4003|4002.5|4003.5|4002.5|4003.5|4003|4003|4002|956
1631697650000|2021-09-15 09:20:50|4003|4002|4003|4002|4003|4002|4003|4002|112
1631697660000|2021-09-15 09:21:00|4002.5|4001.5|4002|4001|4002.5|4001.5|4002|4001|485
1631697670000|2021-09-15 09:21:10|4001.5||4001.5||4001.5||4001.5||0
1631697690000|2021-09-15 09:21:30|4002|4001.5|4002.5|4002|4003|4002|4002|4001.5|653
1631697700000|2021-09-15 09:21:40|4003|4002.5|4003|4002.5|4003|4002.5|4003|4002.5|692
1631697710000|2021-09-15 09:21:50||4002||4002||4002||4002|0
1631697720000|2021-09-15 09:22:00|4003.5|4002.5|4003.5|4003|4003.5|4003|4003.5|4002.5|278
1631697740000|2021-09-15 09:22:20|4003|4002.5|4003|4002.5|4003|4002.5|4003|4002.5|954
1631697750000|2021-09-15 09:22:30|4003.5|4003|4003.5|4002.5|4003.5|4003|4003.5|4002.5|268
1631697760000|2021-09-15 09:22:40||4003||4003||4003||4003|241
1631697770000|2021-09-15 09:22:50|4004|4003.5|4004.5|4003.5|4004.5|4004|4004|4003.5|373
1631697780000|2021-09-15 09:23:00||4004||4004||4004||4004|481
1631697790000|2021-09-15 09:23:10|4004|4003.5|4004.5|4003.5|4004.5|4004|4004|4003.5|230
1631697810000|2021-09-15 09:23:30|4004|4003|4003.5|4003|4004|4003|4003.5|4003|965
1631697820000|2021-09-15 09:23:40|4004|4003.5|4005.5|4005|4005.5|4005|4004|4003.5|1400
1631697830000|2021-09-15 09:23:50|4006|4005.5|4006|4005.5|4006.5|4005.5|4005.5|4005.5|674
1631697840000|2021-09-15 09:24:00|4005.5|4005|4006|4005|4006|4005|4005.5|4005|150
1631697860000|2021-09-15 09:24:20|4006.5|4005.5|4006.5|4005.5|4006.5|4005.5|4006.5|4005.5|184
1631697870000|2021-09-15 09:24:30|||||||||20
1631697880000|2021-09-15 09:24:40|4006|4005|4005.5|4005|4006|4005|4005.5|4005|535
1631697890000|2021-09-15 09:24:50|||||||||77
1631697900000|2021-09-15 09:25:00|4006|4005.5|4006.5|4005.5|4006.5|4005.5|4006|4005.5|1570
1631697920000|2021-09-15 09:25:20||4006||4006||4006||4006|123
1631697930000|2021-09-15 09:25:30|4007|4006.5|4007|4006.5|4007|4006.5|4007|4006.5|18
1631697960000|2021-09-15 09:26:00|4006.5|4006|4006.5|4006|4006.5|4006|4006.5|4006|1918
1631698000000|2021-09-15 09:26:40|||||||||2
1631698010000|2021-09-15 09:26:50|4006|4005.5|4006.5|4005.5|4006.5|4005.5|4005.5|4005|3240
1631698030000|2021-09-15 09:27:10|4007|4006|4007|4006|4007.5|4006.5|4007|4006|770
1631698070000|2021-09-15 09:27:50|||||||||23
1631698080000|2021-09-15 09:28:00|4006.5|4006.5|4007|4006|4007|4006.5|4006.5|4006|213
1631698110000|2021-09-15 09:28:30|4007.5||4007.5||4007.5||4007.5||0
1631698130000|2021-09-15 09:28:50|4008|4006.5|4009|4008|4009|4008|4008|4006.5|1243
1631698140000|2021-09-15 09:29:00|4009.5|4008.5|4009.5|4008.5|4010|4009|4009.5|4008.5|157
1631698150000|2021-09-15 09:29:10|4009||4009||4009||4009||144
1631698170000|2021-09-15 09:29:30|4008.5|4008|4008.5|4008|4009|4008|4008.5|4008|1338
1631698180000|2021-09-15 09:29:40|4008|4007.5|4008.5|4008|4008.5|4008|4008|4007.5|1226
1631698190000|2021-09-15 09:29:50|4008|4007.5|4008|4007|4008|4008|4008|4007|2284
1631698200000|2021-09-15 09:30:00|4007.5||4007.5||4007.5||4007.5||3
1631698210000|2021-09-15 09:30:10|4008|4007.5|4008|4007.5|4008|4007.5|4008|4007.5|309
1631698220000|2021-09-15 09:30:20|4008.5|4008|4008.5|4007.5|4008.5|4008|4008|4007.5|274
1631698230000|2021-09-15 09:30:30|4008|4008|4009|4008.5|4009.5|4008.5|4008|4008|1782
1631698240000|2021-09-15 09:30:40|4008.5|4008|4008.5|4008|4009|4008|4008.5|4007.5|400
1631698250000|2021-09-15 09:30:50|4008|4007.5|4008|4007.5|4008|4007.5|4008|4007.5|1156
1631698260000|2021-09-15 09:31:00|4007.5|4007|4008.5|4008|4009|4008|4007.5|4007|1185
1631698270000|2021-09-15 09:31:10|4009|4008.5|4008.5|4008|4009|4008.5|4008.5|4008|373
1631698280000|2021-09-15 09:31:20|4009|4008.5|4009|4008.5|4009|4008.5|4009|4008|42
1631698290000|2021-09-15 09:31:30|4009.5|4009|4010|4009.5|4010|4009.5|4009.5|4009|498
1631698300000|2021-09-15 09:31:40|4010.5|4010|4011|4010|4011|4010|4010.5|4010|1668
1631698310000|2021-09-15 09:31:50|||||||||157
1631698330000|2021-09-15 09:32:10||4010.5||4010.5||4010.5||4010.5|0
1631698340000|2021-09-15 09:32:20|||||||||64
1631698380000|2021-09-15 09:33:00|4010.5|4010|4011|4010.5|4011|4010.5|4010.5|4010|2216
1631698390000|2021-09-15 09:33:10|4010.5|4010|4011|4010.5|4011|4010.5|4010.5|4010|902
1631698400000|2021-09-15 09:33:20|4010.5|4010|4011|4010|4011|4010|4010.5|4010|1071
1631698410000|2021-09-15 09:33:30||4010.5||4010.5||4010.5||4010.5|0
1631698420000|2021-09-15 09:33:40|||||||||200
1631698440000|2021-09-15 09:34:00|4010.5|4010|4010.5|4009.5|4010.5|4010|4010|4009|4285
1631698450000|2021-09-15 09:34:10||4010||4010||4010||4010|279
1631698460000|2021-09-15 09:34:20|||||||||375
1631698480000|2021-09-15 09:34:40||4009.5||4010||4010||4009.5|453
1631698490000|2021-09-15 09:34:50|||||||||218
1631698510000|2021-09-15 09:35:10|||||||||62
1631698560000|2021-09-15 09:36:00|4011|4010.5|4011|4010|4011|4010.5|4011|4010|1535
1631698570000|2021-09-15 09:36:10|4010.5|4010.5|4011|4010|4011|4010.5|4010.5|4010|163
1631698580000|2021-09-15 09:36:20|||||||||299
1631698590000|2021-09-15 09:36:30|4010.5||4010.5||4011||4010.5||0
1631698610000|2021-09-15 09:36:50|4011||4011||4011||4011||94
1631698630000|2021-09-15 09:37:10|4011.5|4010.5|4012|4011.5|4012|4011.5|4011.5|4010|789
1631698640000|2021-09-15 09:37:20|4011.5|4011|4011.5|4010.5|4011.5|4011|4011.5|4010.5|424
1631698650000|2021-09-15 09:37:30|4011|4010|4011|4010|4011|4010|4010.5|4010|3477
1631698660000|2021-09-15 09:37:40|4011.5|4010.5|4012|4011.5|4012|4011.5|4011|4010.5|1370
1631698670000|2021-09-15 09:37:50||4011||4011||4011||4011|0
1631698720000|2021-09-15 09:38:40|4011.5||4012||4012||4011.5||1183
1631698730000|2021-09-15 09:38:50|||||||||8
1631698760000|2021-09-15 09:39:20|4011.5|4010.5|4011|4010.5|4011.5|4010.5|4011|4010.5|1754
1631698770000|2021-09-15 09:39:30|4011.5|4011|4012|4011|4012|4011|4011.5|4011|981
1631698810000|2021-09-15 09:40:10|4011.5|4010.5|4011|4010.5|4012|4010.5|4011|4010.5|1651
1631698820000|2021-09-15 09:40:20|4010.5|4010|4010|4009|4011|4010.5|4010|4009|3282
1631698830000|2021-09-15 09:40:30|4009.5||4009.5||4010||4009.5||519
1631698840000|2021-09-15 09:40:40|||||||||121
1631698850000|2021-09-15 09:40:50|||||||||202
1631698860000|2021-09-15 09:41:00|||||||||101
1631698870000|2021-09-15 09:41:10|4010|4009.5|4010.5|4010|4010.5|4010|4010|4009|3190
1631698880000|2021-09-15 09:41:20|4011|4010.5|4011.5|4010.5|4011.5|4011|4011|4010.5|579
1631698900000|2021-09-15 09:41:40|||||||||1871
1631698910000|2021-09-15 09:41:50|4012|4011|4012|4011.5|4012|4011.5|4011.5|4011|1242
1631698920000|2021-09-15 09:42:00|4011.5|4011|4011|4010.5|4012|4011|4010.5|4010|7392
1631698930000|2021-09-15 09:42:10||4010||4010.5||4010.5||4010|595
1631698960000|2021-09-15 09:42:40|4011.5|4011|4011|4010.5|4012|4011.5|4011|4010.5|2393
1631698970000|2021-09-15 09:42:50|4011.5|4011|4011.5|4010.5|4011.5|4011|4011|4010.5|401
1631698980000|2021-09-15 09:43:00|||||||||500
1631698990000|2021-09-15 09:43:10|4011|4011|4011|4010.5|4011|4011|4011|4010.5|503
1631699000000|2021-09-15 09:43:20|||||||||4
1631699020000|2021-09-15 09:43:40|||||||||2
1631699040000|2021-09-15 09:44:00|4011.5|4011|4011|4010.5|4011.5|4011|4011|4010.5|663
1631699050000|2021-09-15 09:44:10|4010.5|4010|4010.5|4010|4011|4010|4010.5|4010|1346
1631699060000|2021-09-15 09:44:20|4011||4011||4011||4010.5||0
1631699070000|2021-09-15 09:44:30|4010.5||4011||4011||4010.5||502
1631699080000|2021-09-15 09:44:40|4010.5||4010.5||4010.5||4010.5||0
1631699090000|2021-09-15 09:44:50|||||||||568
1631699110000|2021-09-15 09:45:10|4010|4009.5|4010|4009.5|4010|4009.5|4010|4009.5|353
1631699120000|2021-09-15 09:45:20|4009.5|4009|4009|4008.5|4009.5|4009|4009|4008|629
1631699140000|2021-09-15 09:45:40|4009.5|4009|4009|4008.5|4009.5|4009|4009|4008.5|698
1631699150000|2021-09-15 09:45:50|4009.5|4009|4010|4009|4010|4009.5|4009.5|4009|1662
1631699160000|2021-09-15 09:46:00|4009.5|4009.5|4010|4009.5|4010|4009.5|4009.5|4009.5|117
1631699170000|2021-09-15 09:46:10|||||||||79
1631699180000|2021-09-15 09:46:20|4010.5|4010|4010.5|4010|4011|4010|4010.5|4010|0
1631699190000|2021-09-15 09:46:30|4010|4009.5|4010.5|4009.5|4010.5|4010|4010|4009.5|200
1631699200000|2021-09-15 09:46:40|4010|4009|4009|4008.5|4010|4009|4009|4008.5|1424
1631699220000|2021-09-15 09:47:00|4009.5|4009|4009|4008.5|4009.5|4009|4009|4008.5|200
1631699230000|2021-09-15 09:47:10|4008.5|4008|4008.5|4007.5|4008.5|4008|4008.5|4007.5|698
1631699240000|2021-09-15 09:47:20|4008|4007|4008|4007.5|4008|4007.5|4008|4007|0
1631699270000|2021-09-15 09:47:50|4007.5|4007|4007.5|4006.5|4007.5|4007|4007.5|4006.5|154
1631699280000|2021-09-15 09:48:00|4008|4007|4008|4007|4008|4007|4008|4007|126
1631699290000|2021-09-15 09:48:10|4008.5|4007.5|4008.5|4008|4008.5|4008|4008.5|4007.5|467
1631699300000|2021-09-15 09:48:20|4009||4008.5||4009||4008.5||479
1631699320000|2021-09-15 09:48:40|4009|4009|4009.5|4009|4009.5|4009|4009|4009|1078
1631699330000|2021-09-15 09:48:50|||||||||185
1631699340000|2021-09-15 09:49:00|||||||||23
1631699350000|2021-09-15 09:49:10|4010||4010||4010||4010||436
1631699360000|2021-09-15 09:49:20|4009.5||4009.5||4009.5||4009.5||0
1631699370000|2021-09-15 09:49:30|4009|4008.5|4009|4008.5|4009|4008.5|4009|4008.5|2651
1631699380000|2021-09-15 09:49:40|4009.5||4009||4009.5||4009||225
1631699400000|2021-09-15 09:50:00|4008.5|4008|4008.5|4008|4008.5|4008|4008.5|4008|332
1631699420000|2021-09-15 09:50:20|4009|4008.5|4009|4008.5|4009|4008.5|4009|4008.5|751
1631699430000|2021-09-15 09:50:30|||||||||200
1631699440000|2021-09-15 09:50:40|4009.5|4009|4009.5|4009|4010|4009|4009|4008.5|966
1631699450000|2021-09-15 09:50:50|||||||||197
1631699460000|2021-09-15 09:51:00|4010|4009.5|4010|4009.5|4010|4009.5|4010|4009.5|475
1631699470000|2021-09-15 09:51:10|||||||||19
1631699480000|2021-09-15 09:51:20|4009.5|4009|4009.5|4009|4009.5|4009|4009.5|4009|1023
1631699490000|2021-09-15 09:51:30|||||||||101
1631699500000|2021-09-15 09:51:40|4010|4009.5|4010|4009.5|4010|4009.5|4010|4009.5|0
1631699510000|2021-09-15 09:51:50|4010.5|4010|4010.5|4009.5|4010.5|4010|4010|4009.5|1002
1631699570000|2021-09-15 09:52:50|4010||4010.5||4010.5||4010||224
1631699600000|2021-09-15 09:53:20|4011|4010|4010|4009.5|4011|4010.5|4010|4009.5|3169
1631699610000|2021-09-15 09:53:30|4010|4009|4010|4009|4010|4009|4010|4009|446
1631699620000|2021-09-15 09:53:40|4010.5|4009.5|4010|4009|4010.5|4009.5|4010|4009|0
1631699630000|2021-09-15 09:53:50|4010.5|4009.5|4011.5|4010|4011.5|4010|4010|4009|350
1631699640000|2021-09-15 09:54:00|4011|4009.5|4011|4009.5|4011.5|4010|4011|4009.5|197
1631699650000|2021-09-15 09:54:10|4011.5|4010|4009.5|4008.5|4011.5|4010|4009.5|4008.5|147
1631699660000|2021-09-15 09:54:20|4010.5|4009.5|4009.5|4008|4010.5|4009.5|4009|4008|33
1631699670000|2021-09-15 09:54:30|4010|4008.5|4010|4008.5|4010|4008.5|4009.5|4008|0
1631699680000|2021-09-15 09:54:40|4009.5|4008|4010|4008.5|4010|4008.5|4009.5|4008|0
1631699690000|2021-09-15 09:54:50|4009.5|4008|4010|4008.5|4010|4008.5|4009.5|4008|0
1631699700000|2021-09-15 09:55:00|4009.5|4008|4010|4009|4011|4009.5|4009.5|4008|8
1631699710000|2021-09-15 09:55:10|4009.5|4008.5|4010.5|4008.5|4010.5|4009|4009.5|4008|0
1631699720000|2021-09-15 09:55:20|4010|4008|4010|4008|4010.5|4008.5|4010|4008|0
1631699730000|2021-09-15 09:55:30|4010.5|4008.5|4009.5|4008|4010.5|4008.5|4009.5|4008|268
1631699740000|2021-09-15 09:55:40|4009|4007.5|4010.5|4009.5|4010.5|4009.5|4009|4007.5|147
1631699750000|2021-09-15 09:55:50|4010|4009|4011|4009.5|4011|4010|4010|4009|50
1631699760000|2021-09-15 09:56:00|4010.5|4009|4009|4007.5|4010.5|4009|4009|4007.5|152
1631699770000|2021-09-15 09:56:10|4009.5|4008|4009.5|4008|4009.5|4008.5|4009|4007.5|7
1631699780000|2021-09-15 09:56:20|4009|4008.5|4008|4007|4009.5|4008.5|4007.5|4006.5|183
1631699790000|2021-09-15 09:56:30|4007.5|4006.5|4007.5|4006|4008|4007|4006.5|4005|104
1631699800000|2021-09-15 09:56:40|4007|4006.5|4008.5|4007|4008.5|4007|4007|4006|25
1631699810000|2021-09-15 09:56:50|4008|4006.5|4008|4006.5|4008|4007|4007.5|4006|200
1631699820000|2021-09-15 09:57:00|4007.5|4006|4007.5|4006.5|4008|4007|4007|4005.5|353
1631699830000|2021-09-15 09:57:10|4008|4007|4009|4007.5|4009|4007.5|4007.5|4006.5|21
1631699840000|2021-09-15 09:57:20|4008.5|4007|4008.5|4007|4009|4008|4008|4007|55
1631699850000|2021-09-15 09:57:30|4009|4007.5|4008|4007|4009|4007.5|4008|4007|0
1631699860000|2021-09-15 09:57:40|4008.5|4007.5|4008.5|4007.5|4008.5|4007.5|4008|4007|0
1631699870000|2021-09-15 09:57:50|4008|4007|4008|4007|4008.5|4007.5|4008|4007|0
1631699880000|2021-09-15 09:58:00|4008.5|4007.5|4008.5|4007.5|4008.5|4007.5|4008|4007|0
1631699890000|2021-09-15 09:58:10|4008|4007|4008.5|4007|4009|4007.5|4008|4007|0
1631699900000|2021-09-15 09:58:20|4009|4007.5|4008|4007|4009|4007.5|4007.5|4006.5|44
1631699910000|2021-09-15 09:58:30|4008.5|4007.5|4008.5|4007|4009|4007.5|4008.5|4007|0
1631699920000|2021-09-15 09:58:40|4009|4007.5|4008.5|4007.5|4009|4008|4008.5|4007.5|0
1631699930000|2021-09-15 09:58:50|4009|4008|4009.5|4008|4010|4009|4008.5|4007.5|41
1631699940000|2021-09-15 09:59:00|4010|4008.5|4009.5|4008|4010|4008.5|4009|4008|0
1631699950000|2021-09-15 09:59:10|4010|4008.5|4010|4008.5|4010|4008.5|4009.5|4008|0
1631699960000|2021-09-15 09:59:20|4009.5|4008|4009|4008|4009.5|4008.5|4008.5|4007.5|12
1631699970000|2021-09-15 09:59:30|4008.5|4007.5|4009|4008|4009|4008|4008.5|4007.5|0
1631699980000|2021-09-15 09:59:40|4008.5|4007.5|4009|4008|4009|4008|4008.5|4007.5|0
1631699990000|2021-09-15 09:59:50|4008.5|4007.5|4008.5|4007.5|4009.5|4008.5|4008.5|4007.5|15
1631700000000|2021-09-15 10:00:00|4009|4008|4008|4007|4009.5|4008|4008|4007|68
1631700010000|2021-09-15 10:00:10|4007.5|4006.5|4007|4005.5|4008|4007|4007|4005.5|133
1631700020000|2021-09-15 10:00:20|4007.5|4006|4007|4005.5|4007.5|4006|4007|4005.5|0
1631700030000|2021-09-15 10:00:30|4007.5|4006|4007|4005.5|4007.5|4006|4006.5|4005|187
1631700040000|2021-09-15 10:00:40|4006.5|4005|4007|4005.5|4007|4005.5|4006.5|4005|0
1631700050000|2021-09-15 10:00:50|4006.5|4005|4006|4004.5|4006.5|4005.5|4005.5|4004.5|39
1631700060000|2021-09-15 10:01:00|4006.5|4005|4006|4004.5|4006.5|4005|4006|4004.5|0
1631700070000|2021-09-15 10:01:10|4006.5|4005|4005.5|4004.5|4006.5|4005|4005.5|4004.5|0
1631700080000|2021-09-15 10:01:20|4006|4005|4006.5|4005.5|4006.5|4005.5|4006|4005|0
1631700090000|2021-09-15 10:01:30|4006|4005|4006|4005|4006.5|4005.5|4006|4005|0
1631700100000|2021-09-15 10:01:40|4005.5|4004.5|4006|4005|4006|4005|4005.5|4004.5|0
1631700110000|2021-09-15 10:01:50|4005.5|4004.5|4006|4005|4006|4005|4005.5|4004.5|0
1631700120000|2021-09-15 10:02:00|4005.5|4004|4006|4004.5|4006|4004.5|4005|4004|63
1631700130000|2021-09-15 10:02:10|4005.5|4005|4006.5|4005.5|4006.5|4005.5|4005.5|4004.5|103
1631700140000|2021-09-15 10:02:20|4007|4006|4006|4005|4007|4006|4005.5|4004.5|68
1631700150000|2021-09-15 10:02:30|4006.5|4005.5|4005.5|4004.5|4006.5|4005.5|4005.5|4004.5|57
1631700160000|2021-09-15 10:02:40|4006|4004|4005.5|4004.5|4006|4005|4005|4004|0
1631700170000|2021-09-15 10:02:50|4005|4004|4005|4004|4005.5|4004.5|4005|4004|0
1631700180000|2021-09-15 10:03:00|4006|4005|4006.5|4005.5|4006.5|4005.5|4005.5|4004.5|0
1631700190000|2021-09-15 10:03:10|4006|4005|4006|4005|4006|4005|4006|4005|0
1631700200000|2021-09-15 10:03:20|4006.5|4005.5|4006.5|4005.5|4006.5|4005.5|4006|4005|60
1631700210000|2021-09-15 10:03:30|4006|4005|4006.5|4005.5|4006.5|4005.5|4006|4005|0
1631700220000|2021-09-15 10:03:40|4006|4005|4005.5|4004|4006.5|4005.5|4004.5|4003.5|185
1631700230000|2021-09-15 10:03:50|4005|4003.5|4005|4003.5|4005.5|4004|4005|4003.5|0
1631700240000|2021-09-15 10:04:00|4005.5|4004|4005|4003.5|4005.5|4004|4005|4003.5|0
1631700250000|2021-09-15 10:04:10|4005.5|4004|4005.5|4004|4005.5|4004|4005|4003.5|0
1631700260000|2021-09-15 10:04:20|4005|4003.5|4005|4003.5|4005|4003.5|4005|4003.5|0
1631700270000|2021-09-15 10:04:30|4005.5|4004|4005.5|4004|4005.5|4004|4005|4003.5|0
1631700280000|2021-09-15 10:04:40|4005|4003.5|4005|4003.5|4005.5|4004|4005|4003.5|0
1631700290000|2021-09-15 10:04:50|4005.5|4004|4005|4003.5|4005.5|4004|4005|4003.5|0
1631700300000|2021-09-15 10:05:00|4005.5|4004|4004.5|4003.5|4005.5|4004|4004.5|4003.5|0
1631700310000|2021-09-15 10:05:10|4005|4004|4004.5|4003.5|4005|4004|4004.5|4003.5|0
1631700320000|2021-09-15 10:05:20|4005|4004|4005|4004|4005|4004|4004.5|4003.5|0
1631700330000|2021-09-15 10:05:30|4004.5|4003.5|4005|4004|4005|4004|4004.5|4003.5|0
1631700340000|2021-09-15 10:05:40|4004.5|4003.5|4006|4004.5|4006|4004.5|4004.5|4003.5|13
1631700350000|2021-09-15 10:05:50|4005.5|4004|4005.5|4004|4006|4004.5|4005.5|4004|0
1631700360000|2021-09-15 10:06:00|4006|4004.5|4006.5|4005|4006.5|4005.5|4006|4004.5|1
1631700370000|2021-09-15 10:06:10|4006|4004.5|4006|4005|4006|4005|4005.5|4004.5|231
1631700380000|2021-09-15 10:06:20|4005.5|4004.5|4005.5|4004.5|4006|4005|4005.5|4004.5|0
1631700390000|2021-09-15 10:06:30|4006|4004|4006|4004.5|4006|4004.5|4005.5|4004|0
1631700400000|2021-09-15 10:06:40|4005.5|4004|4006|4004.5|4006|4004.5|4005.5|4004|0
1631700410000|2021-09-15 10:06:50|4005.5|4004|4004.5|4003.5|4006|4004.5|4004.5|4003.5|231
1631700420000|2021-09-15 10:07:00|4005|4004|4006|4005|4006|4005|4004.5|4003.5|266
1631700430000|2021-09-15 10:07:10|4005.5|4004.5|4005.5|4004.5|4006|4005|4005.5|4004.5|0
1631700440000|2021-09-15 10:07:20|4006|4005|4006|4005|4006|4005|4005.5|4004.5|0
1631700450000|2021-09-15 10:07:30|4005.5|4004.5|4007|4006|4007|4006|4005.5|4004.5|131
1631700460000|2021-09-15 10:07:40|4006.5|4005.5|4007|4006|4007|4006|4006.5|4005.5|0
1631700470000|2021-09-15 10:07:50|4006.5|4005.5|4007|4006|4007|4006|4006.5|4005.5|0
1631700480000|2021-09-15 10:08:00|4006.5|4005.5|4007|4006|4007.5|4006.5|4006.5|4005.5|183
1631700490000|2021-09-15 10:08:10|4007.5|4006.5|4007.5|4006.5|4007.5|4006.5|4006.5|4005.5|0
1631700500000|2021-09-15 10:08:20|4007|4006|4006.5|4005.5|4007.5|4006.5|4006.5|4005.5|243
1631700510000|2021-09-15 10:08:30|4007|4006|4006.5|4005|4007|4006|4006|4005|0
1631700520000|2021-09-15 10:08:40|4006|4005|4006|4005|4006|4005|4005.5|4005|1011
1631700530000|2021-09-15 10:08:50|4005.5|4005.5|4006.5|4005.5|4006.5|4005.5|4005.5|4005.5|295
1631700550000|2021-09-15 10:09:10|4007||4007||4007||4007||0
1631700560000|2021-09-15 10:09:20|||||||||190
1631700570000|2021-09-15 10:09:30||4006||4006.5||4006.5||4006|1703
1631700580000|2021-09-15 10:09:40|4006.5|4006|4006.5|4006|4006.5|4006|4006.5|4006|258
1631700610000|2021-09-15 10:10:10|4006|4005.5|4006|4005|4006.5|4006|4005.5|4005|1122
1631700620000|2021-09-15 10:10:20|4005.5|4005.5|4005.5|4004.5|4005.5|4005.5|4005.5|4004.5|112
1631700630000|2021-09-15 10:10:30|4005||4005||4005||4005||0
1631700640000|2021-09-15 10:10:40|4004.5|4004|4004|4002.5|4005|4004.5|4004|4002.5|562
1631700650000|2021-09-15 10:10:50|4003.5|4002|4003|4002.5|4003.5|4002.5|4003|4002|46
1631700660000|2021-09-15 10:11:00|4002.5|4002|4002.5|4002|4002.5|4002|4002.5|4002|0
1631700670000|2021-09-15 10:11:10|4003|4002.5|4003|4002.5|4003|4002.5|4003|4002.5|1650
1631700680000|2021-09-15 10:11:20||4002||4002.5||4002.5||4002|33
1631700690000|2021-09-15 10:11:30|4002.5|4002|4002.5|4002|4002.5|4002|4002.5|4002|104
1631700700000|2021-09-15 10:11:40|||||||||127
1631700710000|2021-09-15 10:11:50|4002|4001.5|4002.5|4001.5|4002.5|4001.5|4001.5|4001|676
1631700730000|2021-09-15 10:12:10|4002|4002|4003|4002.5|4003.5|4003|4002|4001.5|1339
1631700740000|2021-09-15 10:12:20|4003.5|4003|4002.5|4002|4003.5|4003|4002.5|4002|445
1631700750000|2021-09-15 10:12:30|||||||||256
1631700760000|2021-09-15 10:12:40|4003|4002.5|4003|4002.5|4003|4002.5|4003|4002.5|224
1631700780000|2021-09-15 10:13:00|4003.5|4003|4003|4002.5|4003.5|4003|4003|4002.5|575
1631700790000|2021-09-15 10:13:10|||||||||98
1631700800000|2021-09-15 10:13:20|||||||||167
1631700810000|2021-09-15 10:13:30|4003.5|4003.5|4004|4003|4004|4003.5|4003.5|4003|747
1631700820000|2021-09-15 10:13:40|||||||||124
1631700840000|2021-09-15 10:14:00|||||||||186
1631700850000|2021-09-15 10:14:10|4003.5|4002.5|4002.5|4002|4003.5|4002.5|4002.5|4002|1978
1631700860000|2021-09-15 10:14:20|4002|4001.5|4001.5|4000.5|4002|4001.5|4001.5|4000.5|542
1631700870000|2021-09-15 10:14:30|4001|4001|4001|4000.5|4001|4001|4001|4000.5|300
1631700880000|2021-09-15 10:14:40|4001.5|4001|4001.5|4001|4001.5|4001|4001.5|4001|175
1631700910000|2021-09-15 10:15:10|4002|4001.5|4002|4001.5|4002|4001.5|4001.5|4001|1693
1631700920000|2021-09-15 10:15:20|4002.5|4002|4003|4002|4003|4002|4002|4001.5|443
1631700930000|2021-09-15 10:15:30|4002.5|4002.5|4003.5|4002.5|4003.5|4003|4002.5|4002.5|460
1631700940000|2021-09-15 10:15:40|4003||4003.5||4003.5||4003||339
1631700950000|2021-09-15 10:15:50|4003||4003||4003||4003||0
1631700960000|2021-09-15 10:16:00|||||||||15
1631700970000|2021-09-15 10:16:10|4003.5|4003|4003.5|4002.5|4004|4003.5|4003|4002.5|1108
1631700980000|2021-09-15 10:16:20|4003||4003||4003||4003||248
1631700990000|2021-09-15 10:16:30|4002.5|4002|4002.5|4002|4003|4002.5|4002.5|4002|2033
1631701000000|2021-09-15 10:16:40|||||||||66
1631701010000|2021-09-15 10:16:50|4002|4001.5|4002|4001.5|4002.5|4001.5|4002|4001.5|995
1631701020000|2021-09-15 10:17:00|||||||||449
1631701030000|2021-09-15 10:17:10|4002.5|4002|4002.5|4002|4002.5|4002|4002.5|4002|41
1631701040000|2021-09-15 10:17:20|4002|4001.5|4002|4001.5|4002|4001.5|4002|4001.5|59
1631701050000|2021-09-15 10:17:30|4001.5|4001|4001.5|4001|4001.5|4001|4001|4000.5|3135
1631701070000|2021-09-15 10:17:50|4001|4000.5|4001|4000|4001|4000.5|4001|3999.5|189
1631701080000|2021-09-15 10:18:00|4000.5|3999.5|4000.5|3999.5|4000.5|3999.5|4000.5|3999.5|3
1631701100000|2021-09-15 10:18:20|4000||4000||4000||4000||110
1631701110000|2021-09-15 10:18:30|4000.5|4000|4001|4000|4001|4000.5|4000.5|4000|2009
1631701120000|2021-09-15 10:18:40|4000.5|3999.5|4000.5|3999.5|4000.5|4000|4000|3999.5|1103
1631701130000|2021-09-15 10:18:50||4000||4000||4000||4000|330
1631701140000|2021-09-15 10:19:00|4001|4000.5|4001|4000|4001|4000.5|4000.5|4000|102
1631701180000|2021-09-15 10:19:40|4000.5||4001||4001||4000.5||114
1631701190000|2021-09-15 10:19:50|4000.5||4000.5||4000.5||4000.5||144
1631701200000|2021-09-15 10:20:00|||||||||894
1631701210000|2021-09-15 10:20:10|||||||||110
1631701240000|2021-09-15 10:20:40|4000|3999.5|4000|3999.5|4000|3999.5|4000|3999.5|1212
1631701260000|2021-09-15 10:21:00|||||||||75
1631701270000|2021-09-15 10:21:10|||||||||51
1631701280000|2021-09-15 10:21:20|||||||||6076
1631701290000|2021-09-15 10:21:30||3999||3999.5||3999.5||3999|877
1631701300000|2021-09-15 10:21:40|||||||||1
1631701320000|2021-09-15 10:22:00|4000.5|4000|4000.5|3999.5|4000.5|4000|4000|3999.5|1763
1631701330000|2021-09-15 10:22:10|||||||||64
1631701350000|2021-09-15 10:22:30|||||||||700
1631701360000|2021-09-15 10:22:40|4000||4000||4000||4000||0
1631701380000|2021-09-15 10:23:00|4000.5|4000|4000.5|4000|4000.5|4000|4000.5|4000|196
1631701390000|2021-09-15 10:23:10|4001|4000.5|4001.5|4000.5|4001.5|4001|4001|4000.5|1811
1631701400000|2021-09-15 10:23:20|4002|4001|4001.5|4001|4002|4001.5|4001.5|4001|445
1631701410000|2021-09-15 10:23:30|||||||||100
1631701420000|2021-09-15 10:23:40|4001|4000.5|4001.5|4000.5|4001.5|4000.5|4001|4000.5|1353
1631701440000|2021-09-15 10:24:00|4002|4001|4001.5|4001|4002|4001.5|4001.5|4001|465
1631701460000|2021-09-15 10:24:20|4001|4000.5|4001|4000|4001|4000.5|4001|4000|1001
1631701490000|2021-09-15 10:24:50|4001.5|4000.5|4002|4001.5|4002|4001.5|4001|4000|1330
1631701500000|2021-09-15 10:25:00|4002.5|4002|4002.5|4002|4003|4002.5|4002.5|4002|996
1631701510000|2021-09-15 10:25:10|4002|4001.5|4001.5|4001|4002|4001.5|4001.5|4001|1285
1631701520000|2021-09-15 10:25:20|||||||||22
1631701550000|2021-09-15 10:25:50|4002|4001.5|4003|4001.5|4003|4001.5|4002|4001.5|520
1631701560000|2021-09-15 10:26:00|4002.5|4002|4002.5|4002|4002.5|4002|4002|4001.5|634
1631701570000|2021-09-15 10:26:10|4002|4001.5|4002.5|4001.5|4002.5|4002|4002|4001.5|626
1631701580000|2021-09-15 10:26:20|4002||4002.5||4002.5||4002||34
1631701590000|2021-09-15 10:26:30|4002|4002|4002.5|4001.5|4002.5|4002|4002|4001.5|56
1631701610000|2021-09-15 10:26:50|||||||||339
1631701620000|2021-09-15 10:27:00||4002||4002||4002||4002|0
1631701640000|2021-09-15 10:27:20|||||||||225
1631701650000|2021-09-15 10:27:30|4002|4001.5|4002|4001.5|4002|4001.5|4002|4001.5|480
1631701660000|2021-09-15 10:27:40|4002.5|4002|4002|4001.5|4002.5|4002|4002|4001.5|1344
1631701670000|2021-09-15 10:27:50|4002.5|4002|4002.5|4002|4002.5|4002|4002.5|4002|335
1631701680000|2021-09-15 10:28:00|4002|4001.5|4002|4001.5|4002|4001.5|4002|4001.5|334
1631701690000|2021-09-15 10:28:10|||||||||151
1631701710000|2021-09-15 10:28:30|||||||||12
1631701750000|2021-09-15 10:29:10|4002.5|4002|4002.5|4001.5|4002.5|4002|4002|4001.5|1285
1631701770000|2021-09-15 10:29:30|4002||4002||4002||4002||0
1631701800000|2021-09-15 10:30:00|4001.5|4001|4002|4001|4002|4001|4001.5|4001|1395
1631701810000|2021-09-15 10:30:10|||||||||44
1631701870000|2021-09-15 10:31:10|4001.5|4001.5|4001.5|4001|4001.5|4001.5|4001.5|4001|72
1631701880000|2021-09-15 10:31:20|4001|4000.5|4000.5|4000|4001|4000.5|4000.5|4000|1214
1631701890000|2021-09-15 10:31:30|4000|3999.5|4000|3999.5|4000|3999.5|4000|3999.5|635
1631701900000|2021-09-15 10:31:40|3999.5|3999|3999.5|3999|3999.5|3999|3999.5|3999|456
1631701930000|2021-09-15 10:32:10|4000|3999.5|4000|3999|4000|3999.5|3999.5|3999|1690
1631701940000|2021-09-15 10:32:20|3999.5|3998.5|3998.5|3998|3999.5|3998.5|3998.5|3998|1377
1631701960000|2021-09-15 10:32:40|3999|3998.5|3998.5|3998|3999.5|3998.5|3998.5|3998|1924
1631701970000|2021-09-15 10:32:50|3998|3997.5|3998|3997.5|3998|3997.5|3998|3997.5|618
1631701980000|2021-09-15 10:33:00|3997.5|3997|3997.5|3997|3997.5|3997|3997.5|3997|167
1631701990000|2021-09-15 10:33:10|3997|3996.5|3996.5|3996|3997|3996.5|3996.5|3996|133
1631702000000|2021-09-15 10:33:20||3995.5||3995.5||3995.5||3995.5|0
1631702020000|2021-09-15 10:33:40|3996||3996.5||3996.5||3996||401
1631702040000|2021-09-15 10:34:00|3997|3996|3997|3996.5|3997|3996.5|3997|3996|1628
1631702050000|2021-09-15 10:34:10|3996.5|3996|3997|3996|3997|3996.5|3996.5|3996|549
1631702060000|2021-09-15 10:34:20|3996.5||3996.5||3996.5||3996.5||0
1631702080000|2021-09-15 10:34:40|||||||||113
1631702090000|2021-09-15 10:34:50|||||||||250
1631702100000|2021-09-15 10:35:00|||||||||163
1631702120000|2021-09-15 10:35:20|3997|3996.5|3997|3996.5|3997|3996.5|3997|3996.5|1277
1631702130000|2021-09-15 10:35:30|3996.5|3996|3997|3996|3997|3996|3996.5|3996|336
1631702140000|2021-09-15 10:35:40||3996.5||3996.5||3996.5||3996.5|0
1631702150000|2021-09-15 10:35:50|3996.5|3996|3997|3996|3997|3996|3996.5|3996|66
1631702160000|2021-09-15 10:36:00|3996.5||3996.5||3996.5||3996.5||0
1631702190000|2021-09-15 10:36:30|||||||||248
1631702220000|2021-09-15 10:37:00|||||||||132
1631702230000|2021-09-15 10:37:10|3996|3995.5|3996|3995.5|3996|3995.5|3996|3995.5|1609
1631702250000|2021-09-15 10:37:30|3996.5|3996|3996|3995.5|3996.5|3996|3996|3995.5|1099
1631702260000|2021-09-15 10:37:40|||||||||867
1631702270000|2021-09-15 10:37:50|3996.5|3996|3996.5|3995.5|3997|3996.5|3996.5|3995.5|922
1631702280000|2021-09-15 10:38:00|3996|3995|3995.5|3995|3996|3995|3995.5|3995|320
1631702300000|2021-09-15 10:38:20|||||||||30
1631702320000|2021-09-15 10:38:40|||||||||1495
1631702330000|2021-09-15 10:38:50|3996|3995.5|3996|3995.5|3996|3995.5|3995.5|3995|1642
1631702340000|2021-09-15 10:39:00|3996.5|3996|3997|3996.5|3997|3996.5|3996|3996|1882
1631702350000|2021-09-15 10:39:10|3996.5|3996|3995.5|3995|3996.5|3996|3995.5|3995|1781
1631702390000|2021-09-15 10:39:50|3995|3994.5|3995|3994.5|3995.5|3994.5|3995|3994.5|863
1631702410000|2021-09-15 10:40:10|||||||||16
1631702420000|2021-09-15 10:40:20|3994.5|3994|3995|3994.5|3995|3994.5|3994.5|3994|537
1631702430000|2021-09-15 10:40:30|||||||||10
1631702460000|2021-09-15 10:41:00|3994.5|3994|3993|3992.5|3994.5|3994|3993|3992.5|901
1631702470000|2021-09-15 10:41:10|3992.5|3992|3992.5|3992|3992.5|3992|3992.5|3991.5|1009
1631702480000|2021-09-15 10:41:20|||||||||125
1631702490000|2021-09-15 10:41:30|3993|3992.5|3993|3992.5|3993.5|3993|3992.5|3992|2609
1631702500000|2021-09-15 10:41:40|3993.5|3993|3994|3993.5|3994|3993.5|3993.5|3993|1208
1631702570000|2021-09-15 10:42:50|||||||||10
1631702580000|2021-09-15 10:43:00|||||||||160
1631702600000|2021-09-15 10:43:20|3994.5|3994|3994|3993.5|3994.5|3994|3994|3993.5|2602
1631702650000|2021-09-15 10:44:10|||||||||265
1631702660000|2021-09-15 10:44:20|3994.5|3994|3995.5|3995|3995.5|3995|3994.5|3994|1808
1631702670000|2021-09-15 10:44:30|||||||||266
1631702680000|2021-09-15 10:44:40|3996|3995.5|3996|3995.5|3996|3995.5|3996|3995.5|494
1631702690000|2021-09-15 10:44:50|3995.5|3995|3996|3995|3996|3995.5|3995.5|3995|1811
1631702700000|2021-09-15 10:45:00|3995.5||3996||3996||3995.5||0
1631702710000|2021-09-15 10:45:10|3995.5|3995.5|3995.5|3995|3996|3995.5|3995.5|3995|1652
1631702720000|2021-09-15 10:45:20|3996|3995.5|3996.5|3996|3996.5|3996|3996|3995.5|1013
1631702780000|2021-09-15 10:46:20|3996|3995.5|3995.5|3995|3996|3995.5|3995.5|3995|2404
1631702790000|2021-09-15 10:46:30|||||||||65
1631702830000|2021-09-15 10:47:10|3995|3994.5|3995.5|3995|3995.5|3995|3995|3994.5|1898
1631702840000|2021-09-15 10:47:20|3996|3995.5|3996|3995|3996|3995.5|3995.5|3995|1510
1631702850000|2021-09-15 10:47:30|3995.5|3994.5|3995|3994.5|3996|3994.5|3995|3994.5|1337
1631702860000|2021-09-15 10:47:40|3995.5|3995|3996|3995|3996|3995|3995.5|3995|1006
1631702940000|2021-09-15 10:49:00|3996.5|3995.5|3996.5|3996|3996.5|3996|3996.5|3995|2596
1631702950000|2021-09-15 10:49:10|3996|3995.5|3996|3995|3996|3995.5|3995.5|3995|935
1631702970000|2021-09-15 10:49:30|3995.5|3994.5|3994.5|3994|3995.5|3994.5|3994.5|3994|1141
1631703000000|2021-09-15 10:50:00|3995|3994.5|3995.5|3994.5|3995.5|3995|3995|3994.5|1540
1631703010000|2021-09-15 10:50:10|3996|3995|3996|3995.5|3996|3995.5|3996|3995|386
1631703020000|2021-09-15 10:50:20|3996.5||3996.5||3996.5||3996.5||0
1631703030000|2021-09-15 10:50:30|3996|3996|3996.5|3995.5|3996.5|3996|3996|3995.5|248
1631703040000|2021-09-15 10:50:40|3996||3996||3996||3996||0
1631703050000|2021-09-15 10:50:50|3995.5|3995|3994.5|3993.5|3995.5|3995|3994.5|3993.5|1222
1631703060000|2021-09-15 10:51:00||3994||3994||3994||3994|173
1631703070000|2021-09-15 10:51:10|3994|3993.5|3994.5|3993.5|3994.5|3993.5|3994|3993.5|100
1631703080000|2021-09-15 10:51:20||3994||3994||3994||3994|1
1631703090000|2021-09-15 10:51:30|3995|3994.5|3995|3994.5|3995|3994.5|3995|3994|788
1631703100000|2021-09-15 10:51:40|3994.5|3994|3994|3993.5|3994.5|3994|3994|3993|166
1631703110000|2021-09-15 10:51:50|3994.5|3994|3994.5|3994|3994.5|3994|3994.5|3994|162
1631703120000|2021-09-15 10:52:00|3995|3994.5|3995|3994|3995.5|3994.5|3995|3994|100
1631703160000|2021-09-15 10:52:40|3994.5|3993.5|3994.5|3994|3995|3994|3994|3993.5|1759
1631703180000|2021-09-15 10:53:00|3995|3994.5|3995.5|3994.5|3995.5|3995|3994.5|3994|903
1631703190000|2021-09-15 10:53:10|3995|3995|3995.5|3994.5|3995.5|3995|3995|3994.5|633
1631703200000|2021-09-15 10:53:20|3995|3994|3995|3994|3995|3994.5|3994.5|3994|2009
1631703210000|2021-09-15 10:53:30|3994.5|3994.5|3994.5|3994|3995|3994.5|3994.5|3994|473
1631703220000|2021-09-15 10:53:40|||||||||316
1631703240000|2021-09-15 10:54:00|3994|3993.5|3994|3993|3994|3993.5|3994|3993|100
1631703250000|2021-09-15 10:54:10|3993.5||3993.5||3993.5||3993.5||0
1631703260000|2021-09-15 10:54:20||3992.5||3992.5||3992.5||3992.5|0
1631703320000|2021-09-15 10:55:20|3993|3993|3994|3993|3994|3993.5|3993|3992.5|2052
1631703330000|2021-09-15 10:55:30|3993.5|3993.5|3993.5|3993|3994|3993.5|3993.5|3993|606
1631703340000|2021-09-15 10:55:40|3994|3993.5|3994|3993.5|3994|3993.5|3994|3993.5|34
1631703350000|2021-09-15 10:55:50|||||||||82
1631703360000|2021-09-15 10:56:00|3993.5|3993|3993.5|3993|3994|3993|3993.5|3993|1139
1631703380000|2021-09-15 10:56:20|||||||||400
1631703390000|2021-09-15 10:56:30|3994|3993.5|3994|3993.5|3994|3993.5|3994|3993.5|274
1631703400000|2021-09-15 10:56:40|3993.5|3993|3994|3993.5|3994|3993.5|3993.5|3993|2401
1631703410000|2021-09-15 10:56:50|3993.5|3993|3994|3993|3994|3993.5|3993.5|3993|461
1631703420000|2021-09-15 10:57:00|3993.5||3993.5||3993.5||3993.5||0
1631703430000|2021-09-15 10:57:10|||||||||100
1631703440000|2021-09-15 10:57:20|3993|3992.5|3993.5|3993|3993.5|3993|3993|3992.5|1418
1631703450000|2021-09-15 10:57:30|3993|3992.5|3992.5|3992|3993.5|3993|3992.5|3992|1491
1631703460000|2021-09-15 10:57:40|||||||||250
1631703470000|2021-09-15 10:57:50|3992|3991.5|3992|3991.5|3992.5|3991.5|3991.5|3991|1971
1631703480000|2021-09-15 10:58:00|3992.5|3992|3992|3991.5|3992.5|3992|3992|3991.5|713
1631703490000|2021-09-15 10:58:10|3991.5|3991|3991.5|3991|3991.5|3991|3991.5|3991|724
1631703510000|2021-09-15 10:58:30|3992|3991.5|3992|3991.5|3992.5|3992|3992|3991.5|785
1631703520000|2021-09-15 10:58:40|3992.5|3991|3992.5|3991|3992.5|3991|3992|3991|1
1631703530000|2021-09-15 10:58:50||3991.5||3991.5||3991.5||3991.5|0
1631703540000|2021-09-15 10:59:00|3992|3991|3990.5|3990|3992|3991|3990.5|3990|539
1631703570000|2021-09-15 10:59:30|3991|3990.5|3992|3991|3992|3991|3991|3990.5|1311
1631703590000|2021-09-15 10:59:50|3991.5|3990.5|3991|3990.5|3991.5|3990.5|3991|3990.5|602
1631703600000|2021-09-15 11:00:00|3991.5|3991|3991.5|3990.5|3991.5|3991|3991|3990.5|1672
1631703610000|2021-09-15 11:00:10|3992|3991|3993|3992|3993|3992.5|3992|3991|2920
1631703620000|2021-09-15 11:00:20|3993.5|3992.5|3994|3993|3994|3993.5|3993|3992.5|804
1631703630000|2021-09-15 11:00:30|3994.5|3993.5|3994.5|3993.5|3994.5|3993.5|3994|3993.5|0
1631703650000|2021-09-15 11:00:50|3994|3993|3993.5|3993|3994|3993|3993.5|3993|1827
1631703670000|2021-09-15 11:01:10|3994|3993.5|3994.5|3993.5|3994.5|3994|3994|3993.5|1502
1631703690000|2021-09-15 11:01:30|||||||||1
1631703710000|2021-09-15 11:01:50|3994|3993|3993.5|3993|3994|3993.5|3993.5|3993|1981
1631703720000|2021-09-15 11:02:00|||||||||432
1631703740000|2021-09-15 11:02:20|3994|3993.5|3994|3993.5|3994.5|3993.5|3994|3993.5|1620
1631703760000|2021-09-15 11:02:40|3993.5|3993|3993.5|3992.5|3994|3993.5|3993|3992.5|2906
1631703770000|2021-09-15 11:02:50|||||||||98
1631703780000|2021-09-15 11:03:00|3993||3993||3993||3993||0
1631703790000|2021-09-15 11:03:10|3992.5|3992|3992.5|3991.5|3992.5|3992|3992.5|3991.5|382
1631703800000|2021-09-15 11:03:20|3992||3992||3992.5||3992||729
1631703820000|2021-09-15 11:03:40|||||||||76
1631703830000|2021-09-15 11:03:50|3992.5|3992|3992|3991.5|3992.5|3992|3992|3991.5|3496
1631703840000|2021-09-15 11:04:00|3991.5|3991|3992|3991.5|3992|3991.5|3991.5|3991|1668
1631703860000|2021-09-15 11:04:20|||||||||158
1631703890000|2021-09-15 11:04:50|3992.5|3992|3992.5|3992|3992.5|3992|3992.5|3992|1389
1631703900000|2021-09-15 11:05:00|3992|3991.5|3992|3991|3992|3991.5|3991.5|3991|2159
1631703910000|2021-09-15 11:05:10||3990.5||3990.5||3990.5||3990.5|0
1631703920000|2021-09-15 11:05:20||3991||3991||3991||3991|0
1631703950000|2021-09-15 11:05:50|3991.5||3991.5||3991.5||3991.5||0
1631703960000|2021-09-15 11:06:00|3992|3991.5|3992.5|3991.5|3992.5|3991.5|3992|3991.5|1120
1631704000000|2021-09-15 11:06:40|3993|3992|3993|3992.5|3993|3992.5|3993|3991.5|482
1631704010000|2021-09-15 11:06:50|3992.5|3992|3993|3992|3993|3992|3992.5|3992|1247
1631704020000|2021-09-15 11:07:00|3992.5|3992.5|3993|3992.5|3993|3992.5|3992.5|3992.5|0
1631704030000|2021-09-15 11:07:10|3993.5|3993|3993.5|3992.5|3993.5|3993|3993.5|3992.5|378
1631704070000|2021-09-15 11:07:50|3993|3992|3993|3992.5|3993|3992.5|3992.5|3992|1583
1631704080000|2021-09-15 11:08:00|3993.5|3993|3994|3993|3994|3993|3993.5|3993|1288
1631704090000|2021-09-15 11:08:10|3993.5|3992.5|3993.5|3992.5|3993.5|3992.5|3993.5|3992.5|0
1631704120000|2021-09-15 11:08:40|3994|3993|3994|3993|3994|3993.5|3994|3993|328
1631704140000|2021-09-15 11:09:00|3993.5|3992.5|3993|3992.5|3993.5|3993|3993|3992.5|1687
1631704150000|2021-09-15 11:09:10|3992.5|3992|3991.5|3990.5|3993|3992.5|3991.5|3990.5|1350
1631704170000|2021-09-15 11:09:30|3992|3991|3992.5|3992|3992.5|3992|3992|3991|1342
1631704190000|2021-09-15 11:09:50|3992|3991.5|3991|3990|3992|3991.5|3991|3990|1208
1631704200000|2021-09-15 11:10:00|3991.5|3990.5|3991.5|3991|3991.5|3991|3991.5|3990.5|1015
1631704210000|2021-09-15 11:10:10|||||||||160
1631704220000|2021-09-15 11:10:20|3991|3990.5|3991.5|3991|3991.5|3991|3991|3990.5|47
1631704230000|2021-09-15 11:10:30|3991|3990.5|3991|3990.5|3991|3991|3991|3990.5|12
1631704240000|2021-09-15 11:10:40|3991.5|3991|3991.5|3991|3991.5|3991|3991.5|3990.5|14
1631704250000|2021-09-15 11:10:50|3991|3990.5|3991|3990.5|3991.5|3990.5|3991|3990.5|410
1631704260000|2021-09-15 11:11:00|3991.5|3991|3991.5|3991|3991.5|3991|3991.5|3991|534
1631704270000|2021-09-15 11:11:10|3992|3991.5|3992|3991.5|3992|3991.5|3991.5|3991|1163
1631704280000|2021-09-15 11:11:20|3991.5|3991|3991.5|3991|3991.5|3991|3991.5|3991|29
1631704310000|2021-09-15 11:11:50|3991|3990.5|3990|3989.5|3991|3990.5|3990|3989.5|1867
1631704320000|2021-09-15 11:12:00|3990.5|3990|3991|3990|3991|3990.5|3990.5|3990|1544
1631704340000|2021-09-15 11:12:20|3991.5|3990.5|3991.5|3990.5|3991.5|3990.5|3991.5|3990.5|0
1631704350000|2021-09-15 11:12:30|3991|3990|3990.5|3990|3991|3990|3990.5|3990|102
1631704360000|2021-09-15 11:12:40|3991|3990.5|3991.5|3990.5|3991.5|3990.5|3991|3990.5|300
1631704370000|2021-09-15 11:12:50|3991||3991.5||3991.5||3991||148
1631704390000|2021-09-15 11:13:10|||||||||348
1631704400000|2021-09-15 11:13:20|||||||||30200
1631704410000|2021-09-15 11:13:30|3991||3991||3991.5||3991||0
1631704420000|2021-09-15 11:13:40|3990.5|3990|3991|3990|3991|3990|3990.5|3990|1455
1631704450000|2021-09-15 11:14:10|3991.5|3990.5|3991.5|3990.5|3991.5|3991|3991.5|3990|1229
1631704460000|2021-09-15 11:14:20|3991|3991|3991.5|3990.5|3991.5|3991|3991|3990.5|166
1631704490000|2021-09-15 11:14:50|3991|3990|3991|3990|3991|3990|3990.5|3990|1053
1631704500000|2021-09-15 11:15:00|3991.5|3990.5|3991.5|3991|3991.5|3991|3991|3990.5|398
1631704510000|2021-09-15 11:15:10|3992|3991.5|3992|3991.5|3992|3991.5|3991.5|3991|1101
1631704540000|2021-09-15 11:15:40||3991||3991||3991||3991|515
1631704570000|2021-09-15 11:16:10|||||||||150
1631704580000|2021-09-15 11:16:20|3992.5|3991.5|3992.5|3992|3992.5|3992|3992|3991|1726
1631704590000|2021-09-15 11:16:30|3993|3992.5|3993|3992|3993|3992.5|3992.5|3992|397
1631704600000|2021-09-15 11:16:40|3992.5||3992.5||3992.5||3992.5||0
1631704610000|2021-09-15 11:16:50|||||||||1012
1631704630000|2021-09-15 11:17:10|||||||||67
1631704640000|2021-09-15 11:17:20|3993|3992.5|3993|3992.5|3993|3992.5|3993|3992.5|478
1631704650000|2021-09-15 11:17:30||3992||3992||3992||3992|0
1631704660000|2021-09-15 11:17:40|3993.5|3992.5|3993|3992.5|3993.5|3992.5|3993|3992.5|808
1631704680000|2021-09-15 11:18:00|3993.5|3993|3993|3992.5|3993.5|3993|3993|3992.5|299
1631704690000|2021-09-15 11:18:10|||||||||13
1631704700000|2021-09-15 11:18:20|3993.5|3993|3993.5|3992.5|3993.5|3993|3993|3992.5|653
1631704710000|2021-09-15 11:18:30||3993||3992.5||3993||3992.5|0
1631704730000|2021-09-15 11:18:50|||||||||275
1631704750000|2021-09-15 11:19:10|3994|3993|3993.5|3993|3994|3993.5|3993.5|3993|256
1631704760000|2021-09-15 11:19:20|3994|3993.5|3994|3993|3994|3993.5|3994|3993|187
1631704770000|2021-09-15 11:19:30|||||||||115
1631704780000|2021-09-15 11:19:40|3993.5|3993.5|3993.5|3993|3993.5|3993.5|3993.5|3993|0
1631704810000|2021-09-15 11:20:10|3994|3993.5|3994|3993|3994|3993.5|3993.5|3993|1114
1631704820000|2021-09-15 11:20:20||3993.5||3993||3993.5||3993|0
1631704830000|2021-09-15 11:20:30|3993.5||3993.5||3993.5||3993.5||0
1631704840000|2021-09-15 11:20:40|3994|3993.5|3993.5|3993|3994|3993.5|3993.5|3993|399
1631704850000|2021-09-15 11:20:50|3994|3993.5|3994|3993.5|3994|3993.5|3994|3993.5|1442
1631704860000|2021-09-15 11:21:00|3994.5|3994|3994.5|3993.5|3994.5|3994|3994.5|3993.5|1475
1631704870000|2021-09-15 11:21:10|3994||3994||3994||3994||0
1631704880000|2021-09-15 11:21:20|||||||||644
1631704900000|2021-09-15 11:21:40|3994.5|3994|3994.5|3994|3994.5|3994|3994.5|3994|889
1631704910000|2021-09-15 11:21:50|||||||||175
1631704930000|2021-09-15 11:22:10|3995|3994.5|3995|3994.5|3995|3994.5|3995|3994.5|655
1631704940000|2021-09-15 11:22:20||3994||3994||3994||3994|125
1631704950000|2021-09-15 11:22:30|3994.5|3993.5|3995|3994.5|3995|3994.5|3994|3993.5|5020
1631704960000|2021-09-15 11:22:40|3995.5||3996||3996||3995.5||39
1631704970000|2021-09-15 11:22:50|3995.5||3995.5||3996||3995.5||0
1631704980000|2021-09-15 11:23:00|3996|3995|3996|3995|3996|3995.5|3995.5|3995|723
1631704990000|2021-09-15 11:23:10|3995.5|3994.5|3994.5|3993.5|3995.5|3994.5|3994.5|3993.5|2757
1631705000000|2021-09-15 11:23:20|3994|3994|3994.5|3993.5|3994.5|3994|3994|3993.5|118
1631705020000|2021-09-15 11:23:40|3995|3994|3995|3994.5|3995|3994.5|3995|3994|2910
1631705030000|2021-09-15 11:23:50|3995.5|3995|3995.5|3994.5|3995.5|3995|3995|3994.5|676
1631705040000|2021-09-15 11:24:00|3995|3994|3994.5|3994|3995|3994|3994.5|3994|243
1631705050000|2021-09-15 11:24:10|3995|3994.5|3995|3994.5|3995.5|3994.5|3995|3994|452
1631705060000|2021-09-15 11:24:20|3995.5||3995||3995.5||3995||0
1631705070000|2021-09-15 11:24:30|3995.5||3995.5||3995.5||3995.5||0
1631705090000|2021-09-15 11:24:50|3995||3995||3995||3995||0
1631705100000|2021-09-15 11:25:00|3995.5||3995.5||3995.5||3995.5||151
1631705110000|2021-09-15 11:25:10|3995||3995||3995||3995||524
1631705120000|2021-09-15 11:25:20|3995.5||3995||3995.5||3995||0
1631705130000|2021-09-15 11:25:30|3995.5|3995|3995.5|3995|3995.5|3995|3995.5|3995|542
1631705220000|2021-09-15 11:27:00|3996|3995.5|3996|3995.5|3996|3995.5|3996|3995.5|1571
1631705230000|2021-09-15 11:27:10|3995.5|3995|3995.5|3995|3996|3995|3995.5|3995|505
1631705240000|2021-09-15 11:27:20|3995|3994.5|3994|3993.5|3995|3994.5|3994|3993.5|5205
1631705250000|2021-09-15 11:27:30|3994.5|3994|3994|3993.5|3995.5|3994.5|3994|3993.5|4791
1631705260000|2021-09-15 11:27:40|3994.5|3994|3994.5|3993.5|3994.5|3994|3994|3993.5|809
1631705270000|2021-09-15 11:27:50|3994||3994||3994||3994||1
1631705280000|2021-09-15 11:28:00|3993.5|3993|3992.5|3992|3993.5|3993|3992.5|3991.5|1485
1631705290000|2021-09-15 11:28:10|3993|3992.5|3993|3992.5|3993|3992.5|3992.5|3992.5|1976
1631705300000|2021-09-15 11:28:20||3992||3992||3992.5||3992|63
1631705310000|2021-09-15 11:28:30|3992.5|3991.5|3992.5|3991.5|3992.5|3991.5|3992|3991|1525
1631705320000|2021-09-15 11:28:40|3993|3992|3993|3992.5|3993|3992.5|3992.5|3992|2522
1631705330000|2021-09-15 11:28:50|3993.5|3992|3992.5|3992|3993.5|3992|3992.5|3992|903
1631705340000|2021-09-15 11:29:00|3992|3991.5|3992|3991.5|3992.5|3991.5|3992|3991.5|627
1631705350000|2021-09-15 11:29:10|3991.5|3991|3990.5|3990|3991.5|3991|3990.5|3990|1350
1631705360000|2021-09-15 11:29:20|3990|3989.5|3990|3989.5|3990|3989.5|3989.5|3989|169
1631705370000|2021-09-15 11:29:30|3989.5|3989|3990|3989|3990|3989.5|3989.5|3989|567
1631705380000|2021-09-15 11:29:40|3989.5|3988.5|3989.5|3988.5|3990|3988.5|3989.5|3988.5|0
1631705400000|2021-09-15 11:30:00|3989||3989||3989.5||3989||4
1631705410000|2021-09-15 11:30:10|3988.5|3988|3989.5|3989|3990|3989|3988.5|3987.5|1532
1631705420000|2021-09-15 11:30:20|3990|3989.5|3990.5|3989.5|3990.5|3990|3989.5|3989|1478
1631705430000|2021-09-15 11:30:30|3990||3990||3990.5||3990||818
1631705440000|2021-09-15 11:30:40|3990.5|3990|3990.5|3990|3991|3990.5|3990.5|3990|1070
1631705450000|2021-09-15 11:30:50|3991|3990.5|3990.5|3990|3991.5|3991|3990.5|3990|3178
1631705460000|2021-09-15 11:31:00|3991|3990.5|3991|3990.5|3991|3990.5|3990.5|3990|2270
1631705500000|2021-09-15 11:31:40|3990.5|3990|3990|3989|3991|3990.5|3990|3989|4329
1631705520000|2021-09-15 11:32:00|||||||||80
1631705530000|2021-09-15 11:32:10|3989.5|3988.5|3989.5|3989|3989.5|3989|3989|3988.5|528
1631705540000|2021-09-15 11:32:20|3990|3989.5|3990|3989|3990|3989.5|3990|3989|1043
1631705560000|2021-09-15 11:32:40|3989.5|3988.5|3989|3988.5|3989.5|3988.5|3989|3988.5|1440
1631705600000|2021-09-15 11:33:20|3988.5|3988|3989.5|3988.5|3990|3989|3988.5|3988|3026
1631705620000|2021-09-15 11:33:40|3990|3989|3990|3989|3990.5|3990|3990|3989|1376
1631705630000|2021-09-15 11:33:50||3989.5||3989.5||3989.5||3989.5|39
1631705640000|2021-09-15 11:34:00|3990.5|3990|3990.5|3990|3990.5|3990|3990.5|3990|1092
1631705650000|2021-09-15 11:34:10|3991|3990.5|3991|3990.5|3991|3990.5|3991|3990.5|576
1631705660000|2021-09-15 11:34:20|3990.5|3990|3991|3990.5|3991.5|3990.5|3990.5|3990|239
1631705670000|2021-09-15 11:34:30|3990.5|3990|3990.5|3990|3990.5|3990|3990.5|3990|160
1631705680000|2021-09-15 11:34:40|3990|3989.5|3991|3990|3991|3990|3990|3989.5|3637
1631705690000|2021-09-15 11:34:50|3990.5|3990.5|3991|3990.5|3991|3990.5|3990.5|3990|228
1631705700000|2021-09-15 11:35:00|3991.5|3991|3991.5|3990.5|3991.5|3991|3991.5|3990.5|1111
1631705720000|2021-09-15 11:35:20|||||||||6
1631705750000|2021-09-15 11:35:50|3991||3991||3991||3991||640
1631705780000|2021-09-15 11:36:20|3991.5||3991.5||3991.5||3991.5||86
1631705790000|2021-09-15 11:36:30|3992|3991|3992|3991|3992|3991.5|3991.5|3991|3726
1631705800000|2021-09-15 11:36:40|3991.5|3991.5|3991|3990.5|3992|3991.5|3991|3990.5|4646
1631705810000|2021-09-15 11:36:50|||||||||8
1631705820000|2021-09-15 11:37:00|3990.5|3990|3990|3989.5|3990.5|3990|3990|3989.5|403
1631705840000|2021-09-15 11:37:20|3990.5|3990|3990.5|3989.5|3991|3990|3990.5|3989.5|318
1631705850000|2021-09-15 11:37:30|3991|3990|3991|3990.5|3991|3990.5|3991|3990|0
1631705860000|2021-09-15 11:37:40|3990.5|3990|3990.5|3990|3990.5|3990|3990.5|3990|0
1631705870000|2021-09-15 11:37:50|3991||3991||3991||3991||384
1631705880000|2021-09-15 11:38:00||3990.5||3990||3990.5||3990|9
1631705890000|2021-09-15 11:38:10|3991.5|3990.5|3991|3990.5|3991.5|3991|3991|3990.5|1262
1631705900000|2021-09-15 11:38:20|||||||||1
1631705910000|2021-09-15 11:38:30|3990.5|3990|3990.5|3990|3990.5|3990|3990.5|3990|24
1631705930000|2021-09-15 11:38:50|3991||3990.5||3991||3990.5||0
1631705950000|2021-09-15 11:39:10|3991|3990.5|3990.5|3990|3991|3990.5|3990.5|3990|125
1631705960000|2021-09-15 11:39:20|3991|3990.5|3991|3990.5|3991|3990.5|3991|3990.5|108
1631705970000|2021-09-15 11:39:30|3990.5|3990|3990.5|3990|3990.5|3990|3990.5|3990|0
1631705990000|2021-09-15 11:39:50|3990|3989.5|3990|3989.5|3990|3989.5|3990|3989.5|1103
1631706000000|2021-09-15 11:40:00|3990.5|3990|3991|3990.5|3991|3990.5|3990.5|3990|1667
1631706010000|2021-09-15 11:40:10|3991.5|3991|3991.5|3990.5|3991.5|3991|3991.5|3990.5|477
1631706020000|2021-09-15 11:40:20|3991|3991|3991.5|3990.5|3991.5|3991|3991|3990.5|152
1631706060000|2021-09-15 11:41:00||3991||3991||3991||3991|0
1631706070000|2021-09-15 11:41:10|3991|3990.5|3990|3989.5|3991|3990.5|3990|3989.5|2885
1631706080000|2021-09-15 11:41:20|3989.5|3989|3989.5|3988.5|3989.5|3989|3989.5|3988.5|995
1631706090000|2021-09-15 11:41:30|3989|3988|3989|3988|3989|3988|3989|3988|0
1631706100000|2021-09-15 11:41:40|3988.5|3987.5|3988.5|3988|3988.5|3988|3988.5|3987.5|0
1631706110000|2021-09-15 11:41:50||3987.5||3987.5||3987.5||3987.5|0
1631706120000|2021-09-15 11:42:00|3988|3988|3988.5|3987.5|3989|3988.5|3988|3987.5|2110
1631706130000|2021-09-15 11:42:10|3988||3988||3988||3988||0
1631706150000|2021-09-15 11:42:30|3987.5|3987|3987|3986.5|3987.5|3987|3987|3986|194
1631706160000|2021-09-15 11:42:40|||||||||393
1631706170000|2021-09-15 11:42:50|||||||||249
1631706180000|2021-09-15 11:43:00|3987.5|3987|3988|3987.5|3988.5|3988|3987.5|3987|1847
1631706230000|2021-09-15 11:43:50|3987.5|3987|3988|3987.5|3988|3987.5|3987.5|3987|1366
1631706250000|2021-09-15 11:44:10|3988.5|3988|3988|3987.5|3989.5|3988.5|3988|3987.5|2378
1631706270000|2021-09-15 11:44:30|3987.5|3987|3988|3987|3988|3987|3987.5|3987|611
1631706280000|2021-09-15 11:44:40|3987.5||3987.5||3987.5||3987.5||49
1631706300000|2021-09-15 11:45:00|3987|3986.5|3987|3986.5|3987.5|3986.5|3986.5|3986|1204
1631706310000|2021-09-15 11:45:10|||||||||246
1631706320000|2021-09-15 11:45:20|3986.5|3986|3986.5|3986|3987|3986.5|3986.5|3985.5|489
1631706350000|2021-09-15 11:45:50|3986|3985.5|3986|3985.5|3986|3985.5|3986|3985.5|37
1631706360000|2021-09-15 11:46:00|3986.5|3986|3986|3985.5|3986.5|3986|3986|3985.5|1686
1631706370000|2021-09-15 11:46:10|||||||||76
1631706420000|2021-09-15 11:47:00|3986.5|3986|3985.5|3985|3986.5|3986|3985.5|3985|4222
1631706430000|2021-09-15 11:47:10|3986|3985.5|3985.5|3985|3986|3985.5|3985.5|3985|1258
1631706440000|2021-09-15 11:47:20|||||||||249
1631706450000|2021-09-15 11:47:30|3985|3984.5|3985|3984|3985.5|3984.5|3984.5|3984|3325
1631706460000|2021-09-15 11:47:40||3984.5||3984||3984.5||3984|0
1631706470000|2021-09-15 11:47:50||3984.5||3984.5||3984.5||3984.5|893
1631706480000|2021-09-15 11:48:00|3984.5|3984|3984|3983|3984.5|3984|3984|3983|1070
1631706490000|2021-09-15 11:48:10|3983.5|3983.5|3984.5|3983.5|3984.5|3983.5|3983.5|3983.5|601
1631706500000|2021-09-15 11:48:20|3984|3984|3984.5|3983.5|3984.5|3984|3984|3983.5|15
1631706530000|2021-09-15 11:48:50|3984|3983|3984.5|3983.5|3984.5|3984|3983.5|3983|1052
1631706540000|2021-09-15 11:49:00|||||||||63
1631706550000|2021-09-15 11:49:10|3985|3984|3985|3984.5|3985|3984.5|3984.5|3984|2962
1631706560000|2021-09-15 11:49:20|3985.5|3985|3985.5|3984.5|3985.5|3985|3985|3984.5|1586
1631706590000|2021-09-15 11:49:50||3985||3985||3985||3985|797
1631706600000|2021-09-15 11:50:00|3986|3985.5|3985.5|3985|3986|3985.5|3985.5|3985|2015
1631706610000|2021-09-15 11:50:10|3986|3985.5|3985.5|3985|3986|3985.5|3985.5|3985|1435
1631706630000|2021-09-15 11:50:30|3986|3985.5|3986.5|3986|3986.5|3986|3986|3985.5|2392
1631706640000|2021-09-15 11:50:40|3987|3986.5|3987|3986|3987.5|3987|3986.5|3986|3458
1631706680000|2021-09-15 11:51:20|3987.5|3986.5|3988|3987.5|3988|3987.5|3987.5|3986.5|701
1631706690000|2021-09-15 11:51:30|||||||||36
1631706700000|2021-09-15 11:51:40|3988.5|3988|3988|3987.5|3988.5|3988|3988|3987.5|3548
1631706710000|2021-09-15 11:51:50|3988.5|3988|3988|3987.5|3988.5|3988|3988|3987.5|625
1631706720000|2021-09-15 11:52:00|3988.5|3988|3988|3987.5|3988.5|3988|3988|3987.5|2619
1631706740000|2021-09-15 11:52:20|||||||||45
1631706750000|2021-09-15 11:52:30|3987.5|3987|3987.5|3987|3988|3987|3987.5|3987|5392
1631706760000|2021-09-15 11:52:40|||||||||200
1631706820000|2021-09-15 11:53:40|3988|3987.5|3988|3987|3988|3987.5|3987.5|3987|7836
1631706830000|2021-09-15 11:53:50|||||||||194
1631706840000|2021-09-15 11:54:00|3988.5|3987.5|3988|3987.5|3988.5|3988|3988|3987.5|2034
1631706850000|2021-09-15 11:54:10|3988.5|3988|3989|3988.5|3989|3988.5|3988.5|3988|2199
1631706860000|2021-09-15 11:54:20|3988.5|3988|3988.5|3988|3988.5|3988|3988|3987.5|528
1631706870000|2021-09-15 11:54:30|3988|3987.5|3988.5|3988|3988.5|3988|3988|3987.5|1
1631706880000|2021-09-15 11:54:40|3988|3987.5|3988.5|3988|3988.5|3988|3988|3987.5|82
1631706890000|2021-09-15 11:54:50|3988|3987.5|3988|3987.5|3988|3987.5|3988|3987.5|173
1631706900000|2021-09-15 11:55:00|3987.5|3987|3987.5|3987|3987.5|3987|3987.5|3987|1500
1631706910000|2021-09-15 11:55:10|3987|3986.5|3986.5|3986|3987|3986.5|3986.5|3986|2476
1631706920000|2021-09-15 11:55:20||3985.5||3985.5||3985.5||3985.5|0
1631706930000|2021-09-15 11:55:30|3986||3986||3986||3986||309
1631706940000|2021-09-15 11:55:40|3985.5|3985|3985.5|3985|3985.5|3985|3985.5|3985|617
1631706960000|2021-09-15 11:56:00|3985|3984.5|3986|3985.5|3986.5|3986|3985|3984.5|5097
1631706980000|2021-09-15 11:56:20|3986.5|3986|3986|3985.5|3986.5|3986|3986|3985.5|2040
1631706990000|2021-09-15 11:56:30|||||||||65
1631707020000|2021-09-15 11:57:00|3985.5|3985|3986|3985.5|3986|3985.5|3985.5|3985|3812
1631707030000|2021-09-15 11:57:10|||||||||1
1631707040000|2021-09-15 11:57:20|3986.5|3986|3986|3985.5|3986.5|3986|3986|3985.5|2295
1631707070000|2021-09-15 11:57:50|3986.5|3986|3986|3985.5|3986.5|3986|3986|3985.5|4769
1631707080000|2021-09-15 11:58:00|3986.5|3986|3986.5|3986|3986.5|3986|3986.5|3986|1509
1631707090000|2021-09-15 11:58:10|3987|3986.5|3986.5|3986|3987|3986.5|3986.5|3986|2354
1631707100000|2021-09-15 11:58:20|||||||||1444
1631707130000|2021-09-15 11:58:50|||||||||250
1631707140000|2021-09-15 11:59:00|3986|3985.5|3986|3985.5|3986|3985.5|3986|3985.5|3827
1631707150000|2021-09-15 11:59:10|||||||||1936
1631707160000|2021-09-15 11:59:20|3985.5|3985|3985.5|3984.5|3985.5|3985|3985|3984.5|2937
1631707170000|2021-09-15 11:59:30|3985|3984|3984.5|3984|3985|3984.5|3984.5|3983.5|1916
1631707180000|2021-09-15 11:59:40|3985|3984.5|3984.5|3984|3985|3984.5|3984.5|3984|3255
1631707190000|2021-09-15 11:59:50|3985|3984.5|3985|3984.5|3985|3984.5|3985|3984.5|1241
1631707200000|2021-09-15 12:00:00|3985.5|3985|3985.5|3984.5|3985.5|3985|3985.5|3984.5|3825
1631707210000|2021-09-15 12:00:10||3985||3985||3985||3985|1901
1631707220000|2021-09-15 12:00:20|||||||||21
1631707230000|2021-09-15 12:00:30|3986|3985.5|3986|3985|3986|3985.5|3985.5|3985|4568
1631707240000|2021-09-15 12:00:40|3985.5|3984.5|3985.5|3985|3985.5|3985|3985|3984.5|4612
1631707260000|2021-09-15 12:01:00|||||||||5
1631707280000|2021-09-15 12:01:20|3986|3985.5|3985.5|3985|3986|3985.5|3985.5|3985|5431
1631707290000|2021-09-15 12:01:30|||||||||2084
1631707300000|2021-09-15 12:01:40|||||||||538
1631707310000|2021-09-15 12:01:50|||||||||120
1631707320000|2021-09-15 12:02:00|||||||||229
1631707330000|2021-09-15 12:02:10|3986|3985.5|3986|3985|3986|3985.5|3986|3985|6185
1631707340000|2021-09-15 12:02:20|3985.5|3984.5|3984.5|3984|3985.5|3984.5|3984.5|3984|8860
1631707350000|2021-09-15 12:02:30|3984|3983.5|3984.5|3983.5|3985|3984|3984|3983.5|5427
1631707380000|2021-09-15 12:03:00|3984||3984||3984||3984||456
1631707390000|2021-09-15 12:03:10|3983.5|3983|3984.5|3984|3984.5|3984|3983.5|3983|5106
1631707400000|2021-09-15 12:03:20|3985|3984.5|3984.5|3984|3985|3984.5|3984|3983.5|6283
1631707420000|2021-09-15 12:03:40|||||||||455
1631707430000|2021-09-15 12:03:50|||||||||1
1631707440000|2021-09-15 12:04:00|3984|3983.5|3984.5|3984|3985|3984.5|3984|3983.5|5884
1631707470000|2021-09-15 12:04:30|3985|3984.5|3984.5|3984|3985|3984.5|3984.5|3984|8845
1631707480000|2021-09-15 12:04:40|3984|3983.5|3983.5|3983|3984|3983.5|3983.5|3983|2797
1631707490000|2021-09-15 12:04:50|3984|3983.5|3984|3983.5|3984|3983.5|3984|3983|2959
1631707500000|2021-09-15 12:05:00|3984.5|3984|3984.5|3983.5|3984.5|3984|3984.5|3983.5|1509
1631707510000|2021-09-15 12:05:10|3984||3984||3984||3984||0
1631707520000|2021-09-15 12:05:20|||||||||708
1631707530000|2021-09-15 12:05:30|||||||||1
1631707550000|2021-09-15 12:05:50|3984.5|3984|3984.5|3983.5|3984.5|3984|3984.5|3983.5|2130
1631707560000|2021-09-15 12:06:00|3984|3984|3984.5|3984|3984.5|3984|3984|3984|186
1631707570000|2021-09-15 12:06:10|3985|3984.5|3985|3984.5|3985|3984.5|3985|3984.5|1847
1631707580000|2021-09-15 12:06:20|||||||||1
1631707600000|2021-09-15 12:06:40|||||||||46
1631707630000|2021-09-15 12:07:10|3984.5|3984|3984.5|3984|3984.5|3984|3984.5|3984|4243
1631707640000|2021-09-15 12:07:20|3984|3983.5|3984.5|3984|3984.5|3984|3984|3983.5|1690
1631707660000|2021-09-15 12:07:40|3984|3983.5|3984|3983.5|3984|3983.5|3984|3983.5|1400
1631707690000|2021-09-15 12:08:10|3983.5|3983|3983.5|3983|3984|3983.5|3983.5|3983|1722
1631707700000|2021-09-15 12:08:20|||||||||648
1631707710000|2021-09-15 12:08:30|3983|3982.5|3984|3983|3984|3983.5|3983|3982.5|3427
1631707740000|2021-09-15 12:09:00|3984.5|3983.5|3984.5|3983.5|3984.5|3984|3984.5|3983.5|3001
1631707760000|2021-09-15 12:09:20|3985|3984|3984.5|3983.5|3985|3984.5|3984.5|3983.5|4334
1631707770000|2021-09-15 12:09:30|||||||||250
1631707790000|2021-09-15 12:09:50|||||||||1271
1631707800000|2021-09-15 12:10:00|||||||||650
1631707830000|2021-09-15 12:10:30|3984|3984|3984.5|3984|3984.5|3984|3984|3983.5|270
1631707840000|2021-09-15 12:10:40|3984|3983.5|3984|3983.5|3984|3983.5|3984|3983.5|1182
1631707860000|2021-09-15 12:11:00|3984.5|3984|3985|3984.5|3985|3984.5|3984.5|3984|5385
1631707870000|2021-09-15 12:11:10|||||||||1263
1631707920000|2021-09-15 12:12:00|||||||||24
1631707930000|2021-09-15 12:12:10|||||||||1610
1631707940000|2021-09-15 12:12:20|3985.5|3985|3985|3984.5|3985.5|3985|3985|3984.5|2435
1631707950000|2021-09-15 12:12:30|3984.5|3984|3984|3983.5|3984.5|3984|3984|3983.5|9008
1631707960000|2021-09-15 12:12:40|3984.5|3984|3984.5|3983.5|3984.5|3984|3984.5|3983.5|2501
1631707980000|2021-09-15 12:13:00||3984||3983.5||3984||3983.5|502
1631707990000|2021-09-15 12:13:10|3984||3984||3984.5||3984||1111
1631708000000|2021-09-15 12:13:20|||||||||350
1631708020000|2021-09-15 12:13:40|||||||||426
1631708040000|2021-09-15 12:14:00|3984.5|3984|3984.5|3983.5|3984.5|3984|3984|3983.5|1747
1631708050000|2021-09-15 12:14:10|3984||3984.5||3984.5||3984||250
1631708060000|2021-09-15 12:14:20|||||||||5
1631708080000|2021-09-15 12:14:40|3984|3984|3984|3983.5|3984.5|3984|3984|3983.5|750
1631708100000|2021-09-15 12:15:00|3984.5|3984|3984.5|3984|3984.5|3984|3984|3983.5|2707
1631708110000|2021-09-15 12:15:10|||||||||1038
1631708120000|2021-09-15 12:15:20|3985|3984.5|3984.5|3983.5|3985|3984.5|3984.5|3983.5|4676
1631708130000|2021-09-15 12:15:30|3984|3983|3984|3983.5|3984|3983.5|3983.5|3983|943
1631708170000|2021-09-15 12:16:10|||||||||529
1631708180000|2021-09-15 12:16:20|||||||||97
1631708200000|2021-09-15 12:16:40|3984.5|3984|3984.5|3984|3985|3984|3984.5|3984|1714
1631708220000|2021-09-15 12:17:00|3985|3984.5|3984.5|3984|3985|3984.5|3984.5|3984|2061
1631708240000|2021-09-15 12:17:20|3984|3983.5|3984|3983.5|3984|3983.5|3984|3983.5|3062
1631708250000|2021-09-15 12:17:30|||||||||147
1631708320000|2021-09-15 12:18:40|||||||||190
1631708330000|2021-09-15 12:18:50|3983.5|3983|3984|3983.5|3984|3983.5|3983.5|3983|5791
1631708360000|2021-09-15 12:19:20|3983.5|3983|3984|3983|3984|3983.5|3983.5|3983|1046
1631708380000|2021-09-15 12:19:40|3983.5||3984||3984||3983.5||150
1631708400000|2021-09-15 12:20:00||3983.5||3983.5||3983.5||3983.5|2000
1631708410000|2021-09-15 12:20:10|3983.5|3983|3983|3982.5|3983.5|3983|3983|3982.5|2243
1631708470000|2021-09-15 12:21:10|3983.5|3983|3983.5|3983|3984|3983.5|3983|3982.5|4966
1631708490000|2021-09-15 12:21:30|3984|3983.5|3984.5|3984|3984.5|3984|3983.5|3983.5|548
1631708510000|2021-09-15 12:21:50|3985||3984.5||3985||3984.5||326
1631708520000|2021-09-15 12:22:00|3985|3984.5|3984.5|3983.5|3985|3984.5|3984.5|3983.5|4463
1631708540000|2021-09-15 12:22:20|3985|3984|3984.5|3984|3986|3985|3984.5|3984|11222
1631708560000|2021-09-15 12:22:40|3985|3984.5|3984.5|3984|3985|3984.5|3984.5|3984|2096
1631708580000|2021-09-15 12:23:00|3984|3983.5|3984|3983.5|3984|3983.5|3984|3983.5|3586
1631708590000|2021-09-15 12:23:10|3984.5|3984|3984.5|3984|3984.5|3984|3984.5|3983.5|79
1631708610000|2021-09-15 12:23:30||3983.5||3983.5||3983.5||3983.5|2252
1631708620000|2021-09-15 12:23:40|3984|3984|3984.5|3983.5|3985|3984.5|3984|3983.5|2766
1631708630000|2021-09-15 12:23:50||3984||3983.5||3984||3983.5|0
1631708640000|2021-09-15 12:24:00|3984|3983|3983|3982.5|3984|3983|3983|3982.5|2436
1631708650000|2021-09-15 12:24:10|3983.5|3983|3984|3983|3984|3983.5|3983|3983|832
1631708670000|2021-09-15 12:24:30|3983.5|3982.5|3983|3982.5|3984|3982.5|3983|3982.5|2095
1631708680000|2021-09-15 12:24:40|3982.5|3982|3983|3982|3983|3982.5|3982.5|3982|1294
1631708690000|2021-09-15 12:24:50|3983.5|3982.5|3983.5|3983|3983.5|3983|3983.5|3982|2284
1631708700000|2021-09-15 12:25:00|3984||3984||3984||3984||68
1631708710000|2021-09-15 12:25:10||3983.5||3983||3983.5||3983|36
1631708720000|2021-09-15 12:25:20|3983.5|3982.5|3983|3982|3984|3982.5|3983|3982|601
1631708730000|2021-09-15 12:25:30|3983.5|3982.5|3984|3983.5|3984|3983.5|3983|3982.5|338
1631708740000|2021-09-15 12:25:40|3983.5|3983|3983.5|3982.5|3984|3983.5|3983.5|3982.5|352
1631708760000|2021-09-15 12:26:00||3983||3983||3983||3983|6
1631708770000|2021-09-15 12:26:10|3984|3983.5|3984|3983|3984|3983.5|3983.5|3983|163
1631708780000|2021-09-15 12:26:20|3984.5|3983.5|3985|3984|3985|3984.5|3984.5|3983.5|2776
1631708790000|2021-09-15 12:26:30||3984.5||3984.5||3984.5||3984.5|60
1631708800000|2021-09-15 12:26:40||3984||3984||3984||3984|0
1631708830000|2021-09-15 12:27:10|3984.5|3984.5|3984.5|3984|3985|3984.5|3984.5|3984|6285
1631708850000|2021-09-15 12:27:30|||||||||206
1631708870000|2021-09-15 12:27:50|3984|3983.5|3984|3983.5|3984|3983.5|3984|3983.5|3184
1631708880000|2021-09-15 12:28:00|3984.5|3984|3985|3984.5|3985|3984.5|3984.5|3984|1854
1631708890000|2021-09-15 12:28:10|3985.5|3985|3985.5|3985|3986|3985.5|3985.5|3985|462
1631708900000|2021-09-15 12:28:20||3984.5||3984.5||3984.5||3984.5|0
1631708910000|2021-09-15 12:28:30|||||||||242
1631708940000|2021-09-15 12:29:00|3985||3985||3985||3985||250
1631708950000|2021-09-15 12:29:10|||||||||421
1631708960000|2021-09-15 12:29:20|3984.5|3984|3984.5|3984|3984.5|3984|3984.5|3984|3462
1631708970000|2021-09-15 12:29:30|||||||||987
1631708990000|2021-09-15 12:29:50|3984|3983.5|3983|3982.5|3984|3983.5|3983|3982.5|2686
1631709000000|2021-09-15 12:30:00|3982.5|3982|3983|3982|3983|3982.5|3982.5|3982|1902
1631709010000|2021-09-15 12:30:10|3982.5||3982.5||3982.5||3982.5||0
1631709020000|2021-09-15 12:30:20|3983|3982.5|3983.5|3982.5|3983.5|3983|3982.5|3982|3166
1631709030000|2021-09-15 12:30:30|3984|3983|3984.5|3983.5|3984.5|3983.5|3983.5|3982.5|1052
1631709040000|2021-09-15 12:30:40|3985|3984|3985.5|3984.5|3986|3984.5|3985|3984|2255
1631709050000|2021-09-15 12:30:50|3985||3985.5||3985.5||3985||0
1631709060000|2021-09-15 12:31:00|3985|3985|3985|3984.5|3985|3985|3985|3984.5|467
1631709070000|2021-09-15 12:31:10|3984.5|3984|3984|3983.5|3985|3984.5|3984|3983.5|5073
1631709080000|2021-09-15 12:31:20|3984.5|3984|3984.5|3984|3984.5|3984|3984.5|3984|1182
1631709090000|2021-09-15 12:31:30|3985|3984.5|3985|3984.5|3985|3984.5|3984.5|3984.5|535
1631709100000|2021-09-15 12:31:40||3984||3984||3984||3984|0
1631709110000|2021-09-15 12:31:50|3984.5||3984.5||3984.5||3984.5||0
1631709120000|2021-09-15 12:32:00|3984|3983.5|3984.5|3983.5|3984.5|3984|3984|3983.5|1846
1631709130000|2021-09-15 12:32:10|||||||||6
1631709160000|2021-09-15 12:32:40|3984|3983|3984|3983|3984.5|3983.5|3983.5|3983|2135
1631709170000|2021-09-15 12:32:50|3983.5||3983.5||3983.5||3983.5||0
1631709180000|2021-09-15 12:33:00|3984|3983.5|3984.5|3983.5|3984.5|3984|3984|3983.5|1936
1631709190000|2021-09-15 12:33:10|3984|3984|3985|3984.5|3985|3984.5|3984|3984|317
1631709200000|2021-09-15 12:33:20|3984.5|3984|3984.5|3984|3985|3984|3984.5|3984|22
1631709210000|2021-09-15 12:33:30|3985|3984.5|3985|3984|3985|3984.5|3984.5|3984|1646
1631709220000|2021-09-15 12:33:40||3984.5||3984||3984.5||3984|206
1631709230000|2021-09-15 12:33:50|3984.5|3984.5|3984.5|3984|3984.5|3984.5|3984.5|3984|6
1631709240000|2021-09-15 12:34:00|3985|3984.5|3985|3984.5|3985|3984.5|3984.5|3984|1235
1631709250000|2021-09-15 12:34:10|3985.5|3985|3985.5|3985|3986|3985|3985.5|3985|684
1631709260000|2021-09-15 12:34:20|||||||||1
1631709270000|2021-09-15 12:34:30|3985|3984.5|3985.5|3984.5|3985.5|3984.5|3985|3984.5|1678
1631709280000|2021-09-15 12:34:40|3986|3985|3986.5|3985.5|3986.5|3986|3985.5|3985|2918
1631709290000|2021-09-15 12:34:50|||||||||250
1631709300000|2021-09-15 12:35:00||3986||3985.5||3986||3985.5|0
1631709310000|2021-09-15 12:35:10|3986|3985|3985.5|3985|3986|3985|3985.5|3985|3394
1631709340000|2021-09-15 12:35:40|3986|3985.5|3985|3984.5|3986|3985.5|3985|3984.5|8039
1631709350000|2021-09-15 12:35:50|3984.5|3984|3984.5|3984|3984.5|3984|3984.5|3984|1718
1631709360000|2021-09-15 12:36:00||3983.5||3983.5||3983.5||3983.5|0
1631709380000|2021-09-15 12:36:20|||||||||250
1631709390000|2021-09-15 12:36:30|||||||||6
1631709410000|2021-09-15 12:36:50||3984||3984||3984||3984|136
1631709420000|2021-09-15 12:37:00|3985|3984.5|3984.5|3984|3985|3984.5|3984.5|3984|5707
1631709430000|2021-09-15 12:37:10|||||||||126
1631709440000|2021-09-15 12:37:20|3985|3984.5|3984.5|3984|3985|3984.5|3984.5|3984|1696
1631709450000|2021-09-15 12:37:30|3985|3984.5|3985|3984.5|3985|3984.5|3984.5|3984|1851
1631709480000|2021-09-15 12:38:00|3985.5|3985|3985.5|3985|3986|3985|3985.5|3984.5|5844
1631709490000|2021-09-15 12:38:10|||||||||1091
1631709500000|2021-09-15 12:38:20|3986|3985.5|3986|3985|3986.5|3986|3985.5|3985|4660
1631709510000|2021-09-15 12:38:30|3985.5||3985.5||3985.5||3985.5||0
1631709540000|2021-09-15 12:39:00|3985|3984.5|3985.5|3985|3985.5|3985|3985|3984.5|2034
1631709550000|2021-09-15 12:39:10|||||||||2061
1631709570000|2021-09-15 12:39:30|3986|3985.5|3985.5|3985|3986|3985.5|3985.5|3985|2522
1631709580000|2021-09-15 12:39:40|||||||||248
1631709600000|2021-09-15 12:40:00|3986|3985.5|3986.5|3985.5|3986.5|3985.5|3986|3985.5|3257
1631709620000|2021-09-15 12:40:20|3986|3985|3985|3984.5|3986.5|3985|3985|3984|5379
1631709640000|2021-09-15 12:40:40|||||||||75
1631709660000|2021-09-15 12:41:00|3984.5|3984|3984.5|3983.5|3984.5|3984|3984.5|3983.5|2160
1631709670000|2021-09-15 12:41:10|3984|3983|3984|3983|3984|3983|3984|3983|6
1631709680000|2021-09-15 12:41:20|3983.5||3983.5||3983.5||3983.5||0
1631709690000|2021-09-15 12:41:30|3984|3983.5|3984.5|3984|3984.5|3984|3984|3983.5|3007
1631709700000|2021-09-15 12:41:40|3984|3983.5|3984.5|3984|3984.5|3984|3984|3983.5|576
1631709720000|2021-09-15 12:42:00|3984|3983.5|3985|3984.5|3985|3984.5|3984|3983.5|4034
1631709750000|2021-09-15 12:42:30|3985.5|3985|3984.5|3984|3985.5|3985|3984.5|3984|6196
1631709760000|2021-09-15 12:42:40|||||||||114
1631709810000|2021-09-15 12:43:30|||||||||5392
1631709860000|2021-09-15 12:44:20|||||||||728
1631709870000|2021-09-15 12:44:30|||||||||526
1631709890000|2021-09-15 12:44:50|3985|3984.5|3984.5|3984|3985|3984.5|3984.5|3984|1850
1631709900000|2021-09-15 12:45:00|||||||||1
1631709910000|2021-09-15 12:45:10|3985|3984.5|3984.5|3984|3985|3984.5|3984.5|3984|1487
1631709920000|2021-09-15 12:45:20|3985|3984.5|3986|3985.5|3986|3985.5|3984.5|3984|3025
1631709930000|2021-09-15 12:45:30|3986.5|3986|3986|3985|3986.5|3986|3985.5|3985|568
1631709940000|2021-09-15 12:45:40|3986.5|3985.5|3986.5|3986|3986.5|3986|3986.5|3985|255
1631709950000|2021-09-15 12:45:50|||||||||356
1631709960000|2021-09-15 12:46:00|3987|3986.5|3987.5|3987|3988|3987.5|3987|3986.5|1475
1631709970000|2021-09-15 12:46:10|||||||||87
1631709990000|2021-09-15 12:46:30|3987|3986.5|3987.5|3987|3987.5|3987|3987|3986|5557
1631710010000|2021-09-15 12:46:50|3988|3987.5|3989|3988|3989|3988|3988|3987.5|1511
1631710020000|2021-09-15 12:47:00|3988.5|3987.5|3988|3987.5|3988.5|3987.5|3988|3987.5|2599
1631710040000|2021-09-15 12:47:20|3987.5|3987|3988|3987|3988|3987|3987.5|3987|1660
1631710050000|2021-09-15 12:47:30||3987.5||3987.5||3987.5||3987.5|0
1631710060000|2021-09-15 12:47:40|3988.5|3988|3988.5|3987.5|3989.5|3988.5|3988|3987.5|4325
1631710070000|2021-09-15 12:47:50|3989|3988|3989.5|3988.5|3989.5|3989|3988.5|3988|200
1631710080000|2021-09-15 12:48:00|3989||3989.5||3989.5||3989||574
1631710090000|2021-09-15 12:48:10|3990|3989|3990|3989|3990.5|3990|3990|3988.5|2108
1631710100000|2021-09-15 12:48:20|3989.5|3988.5|3989.5|3988.5|3989.5|3989|3989|3988.5|4048
1631710110000|2021-09-15 12:48:30|3990|3989|3990|3989|3990.5|3990|3990|3989|948
1631710120000|2021-09-15 12:48:40||3989.5||3989||3989.5||3989|0
1631710130000|2021-09-15 12:48:50|3989.5|3988.5|3989|3988|3989.5|3988.5|3989|3988|1589
1631710140000|2021-09-15 12:49:00||3988.5||3988||3988.5||3988|57
1631710150000|2021-09-15 12:49:10|3988.5||3988.5||3988.5||3988.5||100
1631710160000|2021-09-15 12:49:20|3989|3988.5|3989.5|3988.5|3989.5|3989|3989|3988.5|1781
1631710170000|2021-09-15 12:49:30|3990|3989|3990|3989|3990|3989.5|3990|3989|495
1631710180000|2021-09-15 12:49:40|3989.5||3989.5||3989.5||3989.5||0
1631710190000|2021-09-15 12:49:50|3990|3989.5|3990|3989|3990|3989.5|3989.5|3989|404
1631710200000|2021-09-15 12:50:00|3989.5||3989.5||3990||3989.5||19
1631710210000|2021-09-15 12:50:10|3990|3989.5|3990|3989.5|3990|3989.5|3989.5|3989|10128
1631710220000|2021-09-15 12:50:20|3990.5|3990|3990.5|3990|3991|3990|3990.5|3990|233
1631710230000|2021-09-15 12:50:30|3990|3989.5|3990|3989.5|3990.5|3990|3990|3989.5|2669
1631710260000|2021-09-15 12:51:00|3990.5|3990|3991|3990.5|3991|3990.5|3990.5|3989.5|922
1631710270000|2021-09-15 12:51:10|3990.5|3990|3991.5|3990.5|3991.5|3991|3990.5|3990|930
1631710280000|2021-09-15 12:51:20|3992|3991|3991.5|3991|3992|3991.5|3991.5|3990.5|1674
1631710290000|2021-09-15 12:51:30|3991|3990.5|3991.5|3990.5|3991.5|3990.5|3991|3990.5|639
1631710300000|2021-09-15 12:51:40|3992|3991|3992.5|3991.5|3992.5|3991.5|3991.5|3991|1695
1631710320000|2021-09-15 12:52:00|3993|3992|3994.5|3993.5|3994.5|3993.5|3993|3992|989
1631710330000|2021-09-15 12:52:10|3994|3994|3995.5|3995|3995.5|3995|3994|3994|83
1631710340000|2021-09-15 12:52:20|3996|3995.5|3995|3994|3996.5|3996|3994|3993.5|6114
1631710350000|2021-09-15 12:52:30|3995.5|3994.5|3995.5|3994.5|3995.5|3995|3995|3994.5|727
1631710360000|2021-09-15 12:52:40|3995|3994|3995.5|3994.5|3995.5|3994.5|3994.5|3994|715
1631710370000|2021-09-15 12:52:50|3995|3995|3994.5|3994|3995.5|3995|3994.5|3994|2127
1631710380000|2021-09-15 12:53:00|3995|3994.5|3995.5|3994.5|3995.5|3994.5|3994.5|3994|1222
1631710390000|2021-09-15 12:53:10|3995||3995||3995||3995||0
1631710400000|2021-09-15 12:53:20|3994.5|3994|3994|3993.5|3995|3994|3994|3993.5|1618
1631710410000|2021-09-15 12:53:30|3993.5|3993|3993.5|3993|3994|3993|3993.5|3993|508
1631710420000|2021-09-15 12:53:40|3994|3993.5|3994.5|3994|3994.5|3994|3993.5|3993|854
1631710430000|2021-09-15 12:53:50|3995|3993.5|3995|3994|3995.5|3994.5|3995|3993.5|274
1631710440000|2021-09-15 12:54:00|||||||||600
1631710450000|2021-09-15 12:54:10||3994.5||3994.5||3994.5||3994.5|0
1631710460000|2021-09-15 12:54:20|3995.5|3995|3995.5|3994.5|3995.5|3995|3995|3994.5|255
1631710470000|2021-09-15 12:54:30|3995|3995|3996|3995|3996|3995|3995|3995|124
1631710480000|2021-09-15 12:54:40|3995.5||3995.5||3996||3995.5||21
1631710490000|2021-09-15 12:54:50|3995|3994.5|3995.5|3994.5|3995.5|3994.5|3995|3994.5|300
1631710510000|2021-09-15 12:55:10|3995|3994|3994.5|3993.5|3995.5|3994.5|3994|3993.5|7168
1631710520000|2021-09-15 12:55:20|3994|3993|3993.5|3993|3994|3993|3993.5|3993|1975
1631710530000|2021-09-15 12:55:30|3993|3992.5|3993.5|3992.5|3993.5|3992.5|3993|3992.5|977
1631710540000|2021-09-15 12:55:40|3993||3993||3993||3993||0
1631710550000|2021-09-15 12:55:50|3992.5|3992|3992.5|3992|3993|3992|3992.5|3992|506
1631710560000|2021-09-15 12:56:00|3992|3991.5|3991|3990.5|3992|3991.5|3990.5|3990|9838
1631710570000|2021-09-15 12:56:10|3990.5|3990|3990|3989.5|3990.5|3990|3990|3989.5|5289
1631710580000|2021-09-15 12:56:20|3990.5|3990|3991|3990|3991|3990|3990.5|3990|2663
1631710590000|2021-09-15 12:56:30|||||||||8
1631710620000|2021-09-15 12:57:00|||||||||20
1631710650000|2021-09-15 12:57:30|3990.5|3989.5|3990|3989|3990.5|3989.5|3990|3989|3747
1631710660000|2021-09-15 12:57:40|3989.5||3989.5||3989.5||3989.5||145
1631710670000|2021-09-15 12:57:50|||||||||7
1631710680000|2021-09-15 12:58:00|||||||||243
1631710690000|2021-09-15 12:58:10|3990|3989.5|3990.5|3989.5|3990.5|3989.5|3990|3989.5|2595
1631710720000|2021-09-15 12:58:40|3991|3990|3991.5|3990.5|3991.5|3991|3991|3990|2070
1631710730000|2021-09-15 12:58:50|3991|3991|3991.5|3991|3991.5|3991|3991|3991|343
1631710740000|2021-09-15 12:59:00|3991|3990.5|3991|3990.5|3991|3990.5|3991|3990.5|434
1631710750000|2021-09-15 12:59:10|3991.5|3991|3990.5|3990|3991.5|3991|3990.5|3990|3114
1631710770000|2021-09-15 12:59:30|3990|3989.5|3989.5|3989|3990|3989.5|3989.5|3989|3012
1631710780000|2021-09-15 12:59:40|3990|3989.5|3990|3989.5|3990|3989.5|3989.5|3989.5|254
1631710790000|2021-09-15 12:59:50|3989.5|3989|3989.5|3989|3989.5|3989|3989.5|3989|438
1631710800000|2021-09-15 13:00:00|3989|3988.5|3988|3987.5|3989|3988.5|3987.5|3987|2627
1631710810000|2021-09-15 13:00:10|3988.5|3988|3988.5|3988|3989|3988.5|3988|3987.5|1290
1631710820000|2021-09-15 13:00:20|3989|3988.5|3989.5|3988.5|3989.5|3988.5|3989|3988|1245
1631710830000|2021-09-15 13:00:30|3989||3989||3989.5||3989||394
1631710840000|2021-09-15 13:00:40|3989.5|3989|3990|3989|3990|3989.5|3989|3989|940
1631710850000|2021-09-15 13:00:50|3990.5|3989.5|3990.5|3990|3990.5|3990|3990.5|3989.5|341
1631710860000|2021-09-15 13:01:00|3990|3989.5|3991|3990.5|3991|3990.5|3990|3989.5|1650
1631710870000|2021-09-15 13:01:10|3991.5|3991|3991.5|3991|3991.5|3991|3991.5|3991|404
1631710880000|2021-09-15 13:01:20|3992|3991.5|3992|3991|3992|3991.5|3992|3991|620
1631710890000|2021-09-15 13:01:30|||||||||764
1631710900000|2021-09-15 13:01:40||3991.5||3991.5||3991.5||3991.5|109
1631710910000|2021-09-15 13:01:50|3991.5|3991|3991.5|3991|3991.5|3991|3991.5|3991|685
1631710920000|2021-09-15 13:02:00|3992|3991.5|3992|3991.5|3992|3991.5|3992|3991.5|705
1631710930000|2021-09-15 13:02:10|||||||||411
1631710940000|2021-09-15 13:02:20|3992.5|3992|3992.5|3992|3992.5|3992|3992.5|3991.5|727
1631710950000|2021-09-15 13:02:30|3993|3992.5|3992.5|3992|3993.5|3992.5|3992.5|3992|801
1631710960000|2021-09-15 13:02:40|3993|3992.5|3993|3992.5|3993|3992.5|3993|3992.5|697
1631710970000|2021-09-15 13:02:50|3992.5|3992|3992.5|3992|3992.5|3992|3992.5|3992|2531
1631710980000|2021-09-15 13:03:00|3992|3991.5|3994|3993|3994|3993|3992|3991.5|3302
1631710990000|2021-09-15 13:03:10|||||||||12
1631711010000|2021-09-15 13:03:30|3993.5|3993.5|3995|3994|3995|3994|3993.5|3993.5|1548
1631711020000|2021-09-15 13:03:40|3994.5|3993.5|3994|3993|3994.5|3993.5|3994|3993|169
1631711030000|2021-09-15 13:03:50|3994.5|3993.5|3994.5|3994|3994.5|3994|3994|3993|878
1631711040000|2021-09-15 13:04:00||3993.5||3993.5||3993.5||3993.5|63
1631711050000|2021-09-15 13:04:10||3994||3994||3994||3993.5|36
1631711060000|2021-09-15 13:04:20|3995|3994.5|3994|3993.5|3995|3994.5|3994|3993.5|1373
1631711070000|2021-09-15 13:04:30|||||||||170
1631711080000|2021-09-15 13:04:40|3993.5|3993|3993.5|3993|3993.5|3993|3993.5|3993|2757
1631711090000|2021-09-15 13:04:50|||||||||50
1631711120000|2021-09-15 13:05:20|||||||||7
1631711150000|2021-09-15 13:05:50|3993|3992.5|3992.5|3991.5|3993|3992.5|3992|3991.5|3640
1631711160000|2021-09-15 13:06:00||3992||3991.5||3992||3991.5|762
1631711170000|2021-09-15 13:06:10|||||||||63
1631711180000|2021-09-15 13:06:20|3992|3992|3993|3992.5|3993|3992.5|3992|3992|1886
1631711190000|2021-09-15 13:06:30|||||||||93
1631711220000|2021-09-15 13:07:00|3993.5|3993|3993.5|3993|3994|3993.5|3993|3992.5|1057
1631711240000|2021-09-15 13:07:20|3993|3992.5|3993|3992.5|3993.5|3992.5|3993|3992.5|1611
1631711250000|2021-09-15 13:07:30|3993.5|3993|3993.5|3993|3993.5|3993|3993|3992.5|963
1631711270000|2021-09-15 13:07:50|3994|3993.5|3994.5|3993.5|3994.5|3993.5|3994|3993.5|862
1631711280000|2021-09-15 13:08:00|||||||||100
1631711320000|2021-09-15 13:08:40|3994||3994.5||3994.5||3994||0
1631711340000|2021-09-15 13:09:00|||||||||48
1631711400000|2021-09-15 13:10:00||3994||3994||3994||3994|88
1631711410000|2021-09-15 13:10:10|3995|3994.5|3995|3994.5|3995|3994.5|3994.5|3994|2635
1631711420000|2021-09-15 13:10:20|3995.5|3995|3995|3994.5|3995.5|3995|3995|3994.5|5091
1631711440000|2021-09-15 13:10:40|||||||||57
1631711450000|2021-09-15 13:10:50|||||||||224
1631711460000|2021-09-15 13:11:00|3994.5|3994|3993.5|3993|3994.5|3994|3993.5|3993|2946
1631711480000|2021-09-15 13:11:20|3994|3993.5|3994.5|3994|3994.5|3994|3994|3993.5|3944
1631711490000|2021-09-15 13:11:30|3994|3993.5|3994|3993.5|3994|3993.5|3994|3993.5|774
1631711520000|2021-09-15 13:12:00|3993.5|3993|3994|3993|3994|3993|3993.5|3992.5|631
1631711530000|2021-09-15 13:12:10|3993.5|3992.5|3993.5|3993|3993.5|3993|3993|3992.5|764
1631711540000|2021-09-15 13:12:20||3992.5||3992.5||3992.5||3992.5|280
1631711550000|2021-09-15 13:12:30|3993|3992|3992.5|3992|3993.5|3992|3991.5|3990.5|3962
1631711560000|2021-09-15 13:12:40|3993|3992.5|3993|3992.5|3993.5|3993|3993|3992|2059
1631711570000|2021-09-15 13:12:50|3992.5|3992|3992.5|3991.5|3992.5|3992|3992.5|3991.5|269
1631711580000|2021-09-15 13:13:00||3992||3991.5||3992||3991.5|8
1631711590000|2021-09-15 13:13:10|3993|3992|3992.5|3991.5|3993|3992.5|3992.5|3991.5|988
1631711600000|2021-09-15 13:13:20||3992||3991.5||3992||3991.5|0
1631711610000|2021-09-15 13:13:30|3992||3992||3992||3992||0
1631711630000|2021-09-15 13:13:50|3992.5|3992|3992.5|3992|3992.5|3992|3992|3991.5|1057
1631711640000|2021-09-15 13:14:00||3991.5||3992||3992||3991.5|64
1631711650000|2021-09-15 13:14:10|||||||||14
1631711660000|2021-09-15 13:14:20|||||||||30
1631711670000|2021-09-15 13:14:30|||||||||25
1631711690000|2021-09-15 13:14:50|3993|3992.5|3992.5|3992|3993|3992.5|3992.5|3992|2278
1631711700000|2021-09-15 13:15:00|3993|3992.5|3993|3992.5|3993|3992.5|3993|3992.5|452
1631711710000|2021-09-15 13:15:10|3992.5|3992|3992.5|3991.5|3992.5|3992|3992.5|3991.5|2862
1631711750000|2021-09-15 13:15:50|3992|3991|3991.5|3991|3992.5|3991.5|3991.5|3991|2502
1631711760000|2021-09-15 13:16:00|3992|3991.5|3992|3991|3992.5|3991.5|3992|3991|2201
1631711770000|2021-09-15 13:16:10|3992.5|3991.5|3992.5|3991.5|3992.5|3991.5|3992|3991.5|367
1631711780000|2021-09-15 13:16:20|||||||||300
1631711790000|2021-09-15 13:16:30|||||||||550
1631711820000|2021-09-15 13:17:00|||||||||63
1631711830000|2021-09-15 13:17:10|3993|3992|3993|3992.5|3993|3992.5|3993|3991.5|2123
1631711840000|2021-09-15 13:17:20|3993.5|3993|3993|3992.5|3993.5|3993|3993|3992.5|973
1631711850000|2021-09-15 13:17:30|3993.5|3993|3993.5|3993|3994|3993.5|3993.5|3992.5|591
1631711870000|2021-09-15 13:17:50|3993|3992.5|3993|3992.5|3993.5|3993|3993|3992.5|1921
1631711880000|2021-09-15 13:18:00|3992.5|3992|3993.5|3992.5|3993.5|3993|3992.5|3992|3101
1631711890000|2021-09-15 13:18:10|3993|3993|3993|3992|3993|3993|3993|3992|98
1631711900000|2021-09-15 13:18:20|3992.5|3991.5|3992.5|3991.5|3992.5|3992|3992|3991|690
1631711910000|2021-09-15 13:18:30|3992|3991|3992|3991.5|3992|3991.5|3992|3991|0
1631711920000|2021-09-15 13:18:40||3991||3991||3991||3991|0
1631711930000|2021-09-15 13:18:50|3991.5||3991.5||3991.5||3991.5||0
1631711940000|2021-09-15 13:19:00|3992|3991.5|3992|3991.5|3992|3991.5|3992|3991|983
1631711950000|2021-09-15 13:19:10||3991||3991.5||3991.5||3991|0
1631711960000|2021-09-15 13:19:20|3992.5|3992|3992.5|3991.5|3992.5|3992|3992.5|3991.5|1094
1631711980000|2021-09-15 13:19:40|3993|3992|3993.5|3993|3994|3993|3993|3991.5|3254
1631711990000|2021-09-15 13:19:50|3993|3992.5|3992.5|3992|3993|3992.5|3992.5|3992|434
1631712000000|2021-09-15 13:20:00|3993|3992.5|3992.5|3992|3993|3992.5|3992.5|3992|282
1631712010000|2021-09-15 13:20:10|3993|3992.5|3993|3992.5|3993|3992.5|3992.5|3992|244
1631712020000|2021-09-15 13:20:20||3992||3992||3992.5||3992|62
1631712030000|2021-09-15 13:20:30||3992.5||3992||3992.5||3992|170
1631712040000|2021-09-15 13:20:40||3992.5||3992||3992.5||3992|934
1631712050000|2021-09-15 13:20:50|3992.5|3992.5|3992.5|3991.5|3992.5|3992.5|3992|3991.5|2436
1631712100000|2021-09-15 13:21:40|3993|3992|3993.5|3992.5|3993.5|3992.5|3993|3992|3605
1631712120000|2021-09-15 13:22:00|3993|3992|3993|3992.5|3993.5|3992.5|3992.5|3992|3719
1631712130000|2021-09-15 13:22:10||3992||3992||3992||3992|150
1631712150000|2021-09-15 13:22:30|3992.5||3992.5||3992.5||3992.5||591
1631712160000|2021-09-15 13:22:40|3993|3992.5|3993|3992|3993|3992.5|3992.5|3992|1533
1631712180000|2021-09-15 13:23:00|||||||||69
1631712190000|2021-09-15 13:23:10||3992.5||3992||3992.5||3992|460
1631712200000|2021-09-15 13:23:20|3993.5|3992.5|3994|3993.5|3994|3993.5|3993.5|3992.5|2401
1631712210000|2021-09-15 13:23:30|3994.5||3994.5||3994.5||3994.5||52
1631712220000|2021-09-15 13:23:40|3994||3994||3994.5||3994||1
1631712230000|2021-09-15 13:23:50|3993.5|3993|3993.5|3993|3993.5|3993|3993.5|3993|2091
1631712240000|2021-09-15 13:24:00|||||||||8
1631712270000|2021-09-15 13:24:30|3994|3993.5|3995|3994|3995|3994|3994|3993.5|2548
1631712280000|2021-09-15 13:24:40|3994.5||3995||3995||3994.5||5
1631712300000|2021-09-15 13:25:00|||||||||503
1631712320000|2021-09-15 13:25:20|3995.5|3994.5|3996|3995|3996|3995.5|3995.5|3994.5|1662
1631712330000|2021-09-15 13:25:30|3995.5||3995.5||3996||3995.5||0
1631712340000|2021-09-15 13:25:40|3996||3996||3996||3995.5||968
1631712350000|2021-09-15 13:25:50||3995.5||3995||3995.5||3995|0
1631712360000|2021-09-15 13:26:00|3995.5|3994.5|3995|3994.5|3995.5|3994.5|3995|3994.5|4686
1631712390000|2021-09-15 13:26:30|3994.5|3994|3994|3993.5|3994.5|3994|3994|3993|2009
1631712400000|2021-09-15 13:26:40|||||||||256
1631712410000|2021-09-15 13:26:50|3993.5|3993|3994|3993|3994|3993|3993.5|3993|0
1631712420000|2021-09-15 13:27:00|3993.5|3993.5|3994|3993.5|3994|3993.5|3993.5|3993|1794
1631712430000|2021-09-15 13:27:10|3994.5|3994|3994.5|3994|3994.5|3994|3994|3993.5|304
1631712440000|2021-09-15 13:27:20|3994|3993.5|3994|3993.5|3994|3993.5|3994|3993.5|0
1631712450000|2021-09-15 13:27:30|3994.5|3994|3994|3993.5|3994.5|3994|3994|3993.5|662
1631712460000|2021-09-15 13:27:40|3993.5|3993|3993|3992|3993.5|3993|3992.5|3992|3509
1631712470000|2021-09-15 13:27:50||3992.5||3992.5||3992.5||3992|9
1631712480000|2021-09-15 13:28:00|3993.5|3992|3993.5|3992.5|3993.5|3993|3993.5|3992|1796
1631712490000|2021-09-15 13:28:10||3992||3992||3992||3992|0
1631712500000|2021-09-15 13:28:20|3993|3991.5|3992|3991.5|3993|3991.5|3992|3991.5|2900
1631712520000|2021-09-15 13:28:40|3991.5|3991|3991.5|3991|3991.5|3991|3991.5|3990.5|722
1631712540000|2021-09-15 13:29:00|||||||||87
1631712550000|2021-09-15 13:29:10|3992|3991.5|3992|3991|3992|3991.5|3992|3991|2985
1631712590000|2021-09-15 13:29:50|3991.5||3991.5||3991.5||3991.5||6261
1631712600000|2021-09-15 13:30:00|3992|3991.5|3991.5|3991|3992|3991.5|3991|3990|13706
1631712610000|2021-09-15 13:30:10|3992|3991.5|3995|3994|3995|3994|3992|3991|6171
1631712620000|2021-09-15 13:30:20|3994.5|3993.5|3991.5|3991|3995|3994|3991.5|3991|6459
1631712630000|2021-09-15 13:30:30|3992|3991.5|3993.5|3992.5|3993.5|3992.5|3991.5|3990.5|9511
1631712640000|2021-09-15 13:30:40|3993||3993||3993.5||3993||450
1631712650000|2021-09-15 13:30:50|3992.5|3992|3992|3991.5|3992.5|3992|3992|3991.5|1183
1631712660000|2021-09-15 13:31:00|3992.5|3991|3993|3992|3993|3992.5|3992|3991|1476
1631712670000|2021-09-15 13:31:10|3992.5|3991.5|3992|3991.5|3992.5|3991.5|3991.5|3991|1123
1631712680000|2021-09-15 13:31:20|3992.5|3992|3993|3992|3993|3992|3992.5|3992|204
1631712690000|2021-09-15 13:31:30|3993.5|3992.5|3993|3992|3993.5|3993|3992.5|3992|2321
1631712700000|2021-09-15 13:31:40|3992.5|3991.5|3991|3990.5|3993|3991.5|3991|3990.5|1979
1631712710000|2021-09-15 13:31:50||3990||3990||3990.5||3990|0
1631712720000|2021-09-15 13:32:00||3990.5||3990.5||3990.5||3990|0
1631712730000|2021-09-15 13:32:10|3990.5|3990|3993|3992|3993|3992|3990.5|3990|3869
1631712740000|2021-09-15 13:32:20|3993.5|3992.5|3994|3993|3994.5|3993|3993|3992|1035
1631712750000|2021-09-15 13:32:30|3994.5|3993.5|3994.5|3993.5|3994.5|3993.5|3994.5|3993.5|52
1631712760000|2021-09-15 13:32:40||3993||3993.5||3993.5||3993|0
1631712770000|2021-09-15 13:32:50||3993||3993.5||3993.5||3993|0
1631712780000|2021-09-15 13:33:00|3994|3993|3994.5|3993.5|3994.5|3993.5|3994|3993|0
1631712790000|2021-09-15 13:33:10|||||||||1
1631712800000|2021-09-15 13:33:20|3994|3994|3994.5|3993.5|3994.5|3994|3994|3993.5|1235
1631712820000|2021-09-15 13:33:40|3995|3994|3995|3994|3995.5|3994.5|3994.5|3993.5|2015
1631712840000|2021-09-15 13:34:00|3994.5|3994.5|3995|3994|3995|3994.5|3994.5|3994|2520
1631712850000|2021-09-15 13:34:10|3994.5||3994.5||3995||3994.5||1463
1631712860000|2021-09-15 13:34:20|3995|3994.5|3994.5|3994|3995.5|3994.5|3994.5|3994|2481
1631712880000|2021-09-15 13:34:40|3995|3994.5|3995|3994.5|3996|3995|3994.5|3994|3973
1631712890000|2021-09-15 13:34:50|3995.5|3995|3995.5|3994.5|3996|3995|3995.5|3994.5|594
1631712900000|2021-09-15 13:35:00|3995|3994|3992.5|3991.5|3995.5|3994|3992|3991|13642
1631712910000|2021-09-15 13:35:10|||||||||200
1631712920000|2021-09-15 13:35:20|3993|3992|3993.5|3992.5|3993.5|3993|3993|3992|4049
1631712930000|2021-09-15 13:35:30|3993|3992|3992.5|3991.5|3993|3992|3992|3991.5|844
1631712950000|2021-09-15 13:35:50|3992|3991|3991|3990|3992|3991|3990.5|3990|3586
1631712980000|2021-09-15 13:36:20|3991.5|3990.5|3991.5|3990.5|3991.5|3991|3991.5|3990.5|1830
1631713000000|2021-09-15 13:36:40|3991|3990|3991|3990|3991.5|3990.5|3990.5|3990|1840
1631713010000|2021-09-15 13:36:50|3991.5|3990.5|3991|3990|3991.5|3990.5|3991|3990|0
1631713020000|2021-09-15 13:37:00||3990.5||3990||3990.5||3990|0
1631713040000|2021-09-15 13:37:20|3991.5|3990.5|3991.5|3990.5|3991.5|3991|3991.5|3990|1328
1631713070000|2021-09-15 13:37:50|||||||||24
1631713100000|2021-09-15 13:38:20|3991|3990|3991|3990.5|3991.5|3990.5|3990.5|3990|5834
1631713110000|2021-09-15 13:38:30|3990.5|3990|3988|3987.5|3991|3990.5|3988|3987.5|39361
1631713120000|2021-09-15 13:38:40|3987.5|3987|3987.5|3986.5|3988|3987.5|3987.5|3986.5|2738
1631713140000|2021-09-15 13:39:00|3987|3986|3987|3986.5|3987|3986.5|3986.5|3986|2521
1631713150000|2021-09-15 13:39:10|3986.5|3986|3985.5|3985|3986.5|3986|3985|3984.5|3399
1631713160000|2021-09-15 13:39:20|3986|3985.5|3986|3985|3986.5|3985.5|3986|3985|273
1631713170000|2021-09-15 13:39:30|3985.5|3984.5|3984.5|3984|3985.5|3984.5|3984.5|3984|708
1631713180000|2021-09-15 13:39:40||3983.5||3983.5||3983.5||3983.5|0
1631713190000|2021-09-15 13:39:50|||||||||300
1631713200000|2021-09-15 13:40:00|3984|3983|3984|3983|3984|3983|3984|3983|419
1631713210000|2021-09-15 13:40:10|3983.5|3982.5|3983.5|3982.5|3983.5|3983|3983.5|3982.5|297
1631713220000|2021-09-15 13:40:20|3983|3982|3982.5|3981.5|3983|3982|3982.5|3981.5|2327
1631713230000|2021-09-15 13:40:30|3983|3982|3984|3983|3985|3984|3983|3982|4667
1631713240000|2021-09-15 13:40:40|3983.5||3984||3984||3983.5||377
1631713250000|2021-09-15 13:40:50|3983.5|3983.5|3983.5|3983|3984|3983.5|3983.5|3982.5|2099
1631713260000|2021-09-15 13:41:00||3982.5||3982.5||3982.5||3982.5|0
1631713270000|2021-09-15 13:41:10|3984|3983|3985|3984|3985|3984|3984|3983|1204
1631713280000|2021-09-15 13:41:20|3984.5|3983.5|3984|3983.5|3984.5|3984|3983.5|3983|3134
1631713290000|2021-09-15 13:41:30|3984.5|3984|3985|3984|3985|3984|3984.5|3984|838
1631713300000|2021-09-15 13:41:40|3985.5|3984.5|3985.5|3984|3985.5|3984.5|3985|3984|301
1631713310000|2021-09-15 13:41:50|3985||3985||3985||3985||0
1631713320000|2021-09-15 13:42:00|3985.5|3984.5|3986.5|3985|3986.5|3985|3985.5|3984.5|1153
1631713330000|2021-09-15 13:42:10|3986|3984.5|3985|3984.5|3986|3984.5|3985|3984.5|116
1631713340000|2021-09-15 13:42:20|3985.5|3985|3987|3985.5|3987|3985.5|3985.5|3985|892
1631713350000|2021-09-15 13:42:30|3986.5||3986.5||3987||3986.5||0
1631713360000|2021-09-15 13:42:40|3987|3986|3986.5|3985.5|3987|3986|3986.5|3985.5|58
1631713370000|2021-09-15 13:42:50||3986||3986||3986||3986|14
1631713380000|2021-09-15 13:43:00|3986|3985.5|3985.5|3985|3986.5|3986|3985.5|3984.5|5245
1631713390000|2021-09-15 13:43:10|3986|3985.5|3986.5|3985.5|3986.5|3985.5|3986|3985.5|682
1631713410000|2021-09-15 13:43:30|3986||3986||3986.5||3986||1002
1631713420000|2021-09-15 13:43:40|3985.5|3985|3986.5|3985.5|3986.5|3985.5|3985.5|3985|3489
1631713450000|2021-09-15 13:44:10|3987|3986|3985.5|3984.5|3987.5|3987|3985|3984.5|10754
1631713460000|2021-09-15 13:44:20|3986|3985|3986|3985|3986|3985.5|3986|3985|1075
1631713470000|2021-09-15 13:44:30|3986.5|3985.5|3987|3986|3987|3986|3986.5|3985.5|589
1631713490000|2021-09-15 13:44:50|3987.5|3986.5|3987|3986|3987.5|3986.5|3987|3986|272
1631713500000|2021-09-15 13:45:00|3986.5|3985.5|3985|3984|3986.5|3985.5|3984.5|3984|3006
1631713510000|2021-09-15 13:45:10|3985.5|3984.5|3984.5|3983.5|3985.5|3984.5|3984|3983.5|2346
1631713520000|2021-09-15 13:45:20|3984|3984|3985.5|3984|3985.5|3984.5|3984|3984|2133
1631713530000|2021-09-15 13:45:30|3985|3984.5|3984.5|3983.5|3985.5|3984.5|3984.5|3983.5|978
1631713540000|2021-09-15 13:45:40|3985|3984|3985|3984|3985|3984|3984|3983.5|896
1631713550000|2021-09-15 13:45:50|3984.5|3983.5|3984.5|3983.5|3985|3984.5|3984.5|3983.5|883
1631713560000|2021-09-15 13:46:00|3985|3984|3985|3983.5|3985|3984|3985|3983.5|538
1631713570000|2021-09-15 13:46:10|3984.5||3984.5||3985||3984.5||0
1631713580000|2021-09-15 13:46:20|3984|3984|3985|3984|3985|3984|3984|3983.5|2762
1631713590000|2021-09-15 13:46:30|3985.5|3984.5|3985.5|3984.5|3986|3985.5|3985.5|3984.5|1569
1631713600000|2021-09-15 13:46:40|3985|3984|3984.5|3984|3985|3984|3984.5|3984|514
1631713610000|2021-09-15 13:46:50|3985||3985||3985||3985||528
1631713620000|2021-09-15 13:47:00|3984.5|3983.5|3984|3983.5|3985|3984|3984|3983.5|4262
1631713630000|2021-09-15 13:47:10|||||||||124
1631713640000|2021-09-15 13:47:20|3984.5|3984|3985|3984|3985|3984|3984|3983.5|2483
1631713650000|2021-09-15 13:47:30|3984.5|3984.5|3985|3984|3985|3984.5|3984.5|3984|230
1631713660000|2021-09-15 13:47:40|3985.5|3984.5|3986|3985|3986|3985.5|3985|3984.5|1510
1631713670000|2021-09-15 13:47:50|3986.5|3985.5|3986|3985|3986.5|3986|3985.5|3985|1214
1631713700000|2021-09-15 13:48:20|3985.5|3984.5|3984.5|3984|3986|3984.5|3984.5|3984|3078
1631713710000|2021-09-15 13:48:30|3985|3984.5|3986|3985|3986|3985|3985|3984.5|1792
1631713720000|2021-09-15 13:48:40|3985.5||3986||3986||3985.5||164
1631713730000|2021-09-15 13:48:50|3986.5|3985.5|3987.5|3986.5|3987.5|3986.5|3986.5|3985|3494
1631713740000|2021-09-15 13:49:00|3987|3986|3987.5|3987|3987.5|3987|3987|3986|37
1631713750000|2021-09-15 13:49:10|3988|3986.5|3988|3987|3988.5|3987|3987|3986|1706
1631713770000|2021-09-15 13:49:30|3987.5|3987.5|3988|3987.5|3988|3987.5|3987.5|3987.5|1302
1631713780000|2021-09-15 13:49:40|3988.5|3988|3989.5|3988|3989.5|3989|3988|3987.5|3023
1631713790000|2021-09-15 13:49:50|3989|3988.5|3989.5|3989|3989.5|3989|3989|3988.5|275
1631713800000|2021-09-15 13:50:00|3990|3989.5|3990|3989|3990|3989.5|3989.5|3989|957
1631713810000|2021-09-15 13:50:10|3989.5|3989.5|3989.5|3989|3990|3989.5|3989.5|3989|203
1631713820000|2021-09-15 13:50:20|3990|3989.5|3990|3989|3990|3989.5|3989.5|3989|385
1631713830000|2021-09-15 13:50:30|3989.5|3988.5|3990|3988.5|3990|3989|3988.5|3988|5802
1631713840000|2021-09-15 13:50:40|||||||||575
1631713860000|2021-09-15 13:51:00|3989.5||3989.5||3989.5||3989.5||142
1631713870000|2021-09-15 13:51:10|3989|3989|3989.5|3988.5|3989.5|3989|3989|3988.5|1827
1631713880000|2021-09-15 13:51:20|3989|3988|3987|3986|3989|3988|3987|3986|8713
1631713890000|2021-09-15 13:51:30|3986.5|3985.5|3985|3984|3986.5|3985.5|3985|3984|1731
1631713900000|2021-09-15 13:51:40|3985.5|3984.5|3985|3984|3986.5|3986|3985|3984|5551
1631713910000|2021-09-15 13:51:50|3984.5|3983.5|3984.5|3983.5|3985|3983.5|3984.5|3983.5|834
1631713920000|2021-09-15 13:52:00|3984|3983|3983.5|3982.5|3984.5|3983|3983.5|3982.5|537
1631713930000|2021-09-15 13:52:10|3982.5|3982|3985|3984|3985|3984.5|3982.5|3982|2581
1631713940000|2021-09-15 13:52:20||3984.5||3984||3984.5||3984|387
1631713950000|2021-09-15 13:52:30|3984.5|3984.5|3985|3984|3985|3984.5|3984.5|3984|239
1631713960000|2021-09-15 13:52:40|3985.5|3984.5|3986|3985|3986|3985.5|3985.5|3984.5|944
1631713970000|2021-09-15 13:52:50|3985.5|3984.5|3985|3984|3985.5|3984.5|3984.5|3984|3614
1631713980000|2021-09-15 13:53:00||3984.5||3984.5||3984.5||3984.5|74
1631713990000|2021-09-15 13:53:10|3985.5|3985|3986|3984.5|3986|3985|3985|3984.5|1900
1631714020000|2021-09-15 13:53:40|3986.5|3985|3987|3986|3987.5|3986.5|3986.5|3985|1545
1631714030000|2021-09-15 13:53:50|3986.5|3986.5|3987|3986.5|3987|3986.5|3986.5|3986.5|228
1631714040000|2021-09-15 13:54:00|3987.5|3987|3988|3987|3988.5|3987.5|3987|3986.5|693
1631714050000|2021-09-15 13:54:10|3988.5|3987.5|3988.5|3987.5|3988.5|3987.5|3988.5|3987|1029
1631714060000|2021-09-15 13:54:20|3989|3988|3989.5|3988.5|3989.5|3988.5|3989|3988|568
1631714070000|2021-09-15 13:54:30|3989|3988|3988.5|3988|3989.5|3988|3988.5|3988|90
1631714080000|2021-09-15 13:54:40|3989|3988.5|3989.5|3988.5|3991|3989.5|3988.5|3988.5|5481
1631714090000|2021-09-15 13:54:50|3990|3989|3990|3989|3990|3989.5|3990|3989|316
1631714100000|2021-09-15 13:55:00||3989.5||3989.5||3989.5||3989.5|0
1631714110000|2021-09-15 13:55:10|3990.5|3989|3990.5|3990|3990.5|3990|3990.5|3989|1285
1631714120000|2021-09-15 13:55:20|3991|3990.5|3990.5|3990|3991.5|3990.5|3990.5|3990|1035
1631714130000|2021-09-15 13:55:30|3991||3991||3991||3991||384
1631714140000|2021-09-15 13:55:40|3991.5|3990.5|3991.5|3990.5|3992.5|3991.5|3991|3990.5|977
1631714150000|2021-09-15 13:55:50|3991|3990|3991.5|3990|3991.5|3990|3991|3990|1215
1631714160000|2021-09-15 13:56:00|3991|3989.5|3989|3988.5|3991.5|3989.5|3989|3988.5|7804
1631714170000|2021-09-15 13:56:10|3989.5|3989|3989.5|3988.5|3989.5|3989|3989|3988.5|2844
1631714180000|2021-09-15 13:56:20|3989||3989.5||3989.5||3989||721
1631714190000|2021-09-15 13:56:30|3989||3989||3989||3989||0
1631714200000|2021-09-15 13:56:40|3988.5|3988|3988|3987|3988.5|3988|3988|3987|1478
1631714210000|2021-09-15 13:56:50||3986.5||3986.5||3986.5||3986.5|4
1631714220000|2021-09-15 13:57:00|3987.5||3987||3987.5||3987||0
1631714230000|2021-09-15 13:57:10|3987.5|3987|3989|3987.5|3989|3988|3987.5|3987|3586
1631714250000|2021-09-15 13:57:30|3988.5|3988|3988.5|3987.5|3989|3988.5|3988.5|3987.5|403
1631714260000|2021-09-15 13:57:40|3989|3988|3988|3987|3989|3988.5|3988|3987|3206
1631714270000|2021-09-15 13:57:50|3987.5|3986.5|3987.5|3986|3987.5|3986.5|3987|3986|1605
1631714280000|2021-09-15 13:58:00|3987|3986.5|3987|3986.5|3987.5|3986.5|3986.5|3986.5|989
1631714290000|2021-09-15 13:58:10|3986.5|3986|3987|3986.5|3987|3986.5|3986.5|3986|532
1631714300000|2021-09-15 13:58:20|3986.5|3986|3986|3985.5|3987|3986.5|3986|3985.5|1008
1631714310000|2021-09-15 13:58:30|3986.5|3986|3987|3985.5|3987|3986|3986.5|3985.5|1129
1631714320000|2021-09-15 13:58:40|3986.5|3986|3987|3986|3987|3986|3986.5|3986|1
1631714330000|2021-09-15 13:58:50|3986.5|3985.5|3987.5|3986.5|3987.5|3986.5|3986.5|3985.5|545
1631714340000|2021-09-15 13:59:00|3988|3987|3987.5|3986.5|3988.5|3988|3987.5|3986.5|514
1631714350000|2021-09-15 13:59:10|3987|3986|3987|3986|3987.5|3986.5|3986.5|3986|3629
1631714360000|2021-09-15 13:59:20|3987.5|3986.5|3987.5|3986.5|3988|3986.5|3987.5|3986|733
1631714370000|2021-09-15 13:59:30|3988|3987|3988|3986.5|3988.5|3987.5|3987.5|3986.5|19
1631714380000|2021-09-15 13:59:40|3987.5||3987.5||3987.5||3987.5||0
1631714390000|2021-09-15 13:59:50|3987|3987|3987.5|3986.5|3987.5|3987|3987|3986.5|205
1631714400000|2021-09-15 14:00:00||3987||3986.5||3987||3986.5|548
1631714410000|2021-09-15 14:00:10|3987|3986|3986|3985.5|3987|3986|3986|3985|3269
1631714420000|2021-09-15 14:00:20|3985.5|3985|3986|3985|3986|3985|3985|3984|3938
1631714430000|2021-09-15 14:00:30|||||||||437
1631714450000|2021-09-15 14:00:50|3985.5|3984.5|3984.5|3983.5|3985.5|3984.5|3984.5|3983.5|475
1631714460000|2021-09-15 14:01:00|3984|3983|3985.5|3984.5|3985.5|3985|3983.5|3983|3805
1631714470000|2021-09-15 14:01:10|3985|3985|3985|3984|3985|3985|3985|3984|591
1631714480000|2021-09-15 14:01:20|3985.5|3984.5|3985|3984.5|3985.5|3984.5|3985|3984.5|784
1631714490000|2021-09-15 14:01:30|3984.5|3984|3984.5|3984|3985|3984|3984.5|3984|164
1631714500000|2021-09-15 14:01:40|3984|3983.5|3983.5|3982.5|3984|3983.5|3983.5|3982.5|4703
1631714510000|2021-09-15 14:01:50|3984|3983|3983.5|3982.5|3984.5|3983.5|3983.5|3982.5|1506
1631714520000|2021-09-15 14:02:00|||||||||210
1631714530000|2021-09-15 14:02:10|3983|3982|3983.5|3982.5|3983.5|3982.5|3983|3982|383
1631714550000|2021-09-15 14:02:30|3984|3983|3984|3982.5|3984|3983|3983.5|3982.5|2966
1631714560000|2021-09-15 14:02:40|3984.5|3983|3984.5|3983.5|3984.5|3983.5|3984|3983|49476
1631714570000|2021-09-15 14:02:50|3985|3984|3985|3984|3985|3984|3985|3984|357
1631714580000|2021-09-15 14:03:00|3984.5|3983.5|3984|3983.5|3985|3983.5|3984|3983.5|1625
1631714590000|2021-09-15 14:03:10|3983.5|3983|3982.5|3981.5|3983.5|3983|3982.5|3981.5|4456
1631714600000|2021-09-15 14:03:20|||||||||14
1631714610000|2021-09-15 14:03:30|3982|3981|3981.5|3980.5|3982|3981|3981.5|3980.5|101
1631714620000|2021-09-15 14:03:40|3982|3981|3982|3981.5|3982|3981.5|3981.5|3981|1274
1631714630000|2021-09-15 14:03:50|3981.5|3981|3983|3982|3983|3982.5|3981.5|3980.5|3573
1631714640000|2021-09-15 14:04:00|3983.5|3982.5|3983.5|3982.5|3983.5|3982.5|3983.5|3982.5|194
1631714650000|2021-09-15 14:04:10|3983|3982|3985|3984|3985|3984|3983|3982|448
1631714660000|2021-09-15 14:04:20|3985.5|3984.5|3986|3985|3986|3985|3985|3984.5|502
1631714670000|2021-09-15 14:04:30|3985.5|3984.5|3985|3984|3986|3984.5|3985|3984|37
1631714700000|2021-09-15 14:05:00|3985.5|3984.5|3985.5|3984.5|3985.5|3985|3985|3984.5|1187
1631714710000|2021-09-15 14:05:10|3985|3984|3985|3984|3985.5|3984|3985|3984|820
1631714720000|2021-09-15 14:05:20|3984.5|3983.5|3983|3982.5|3985|3983.5|3983|3982|7304
1631714730000|2021-09-15 14:05:30|3982.5|3982|3984.5|3983.5|3984.5|3983.5|3982.5|3982|2537
1631714740000|2021-09-15 14:05:40|3984|3983|3983.5|3982.5|3984|3983|3983.5|3982.5|484
1631714760000|2021-09-15 14:06:00|3984|3983|3984|3983|3984|3983.5|3984|3983|363
1631714770000|2021-09-15 14:06:10|3984.5|3983.5|3985|3984.5|3985|3984.5|3984.5|3983.5|934
1631714780000|2021-09-15 14:06:20|3985.5|3984|3985.5|3984.5|3986|3985|3985.5|3984|231
1631714810000|2021-09-15 14:06:50|3985|3984|3985.5|3984|3985.5|3984.5|3984.5|3984|2377
1631714820000|2021-09-15 14:07:00|3985||3985||3985||3985||0
1631714840000|2021-09-15 14:07:20|3984.5|3983.5|3983|3982.5|3985|3983.5|3983|3982.5|5475
1631714850000|2021-09-15 14:07:30|3982.5|3982|3982.5|3981.5|3982.5|3982|3982.5|3981.5|460
1631714860000|2021-09-15 14:07:40|3983|3982|3983.5|3982.5|3983.5|3983|3983|3981.5|4162
1631714870000|2021-09-15 14:07:50|||||||||5150
1631714880000|2021-09-15 14:08:00|3983|3982|3983|3982|3983.5|3982|3982.5|3982|1190
1631714890000|2021-09-15 14:08:10|3982.5||3983||3983||3982.5||104
1631714900000|2021-09-15 14:08:20|||||||||250
1631714920000|2021-09-15 14:08:40|3983.5|3982.5|3982.5|3981.5|3983.5|3982.5|3982|3981.5|5517
1631714930000|2021-09-15 14:08:50|3982|3981|3982.5|3981.5|3982.5|3982|3981.5|3981|2195
1631714940000|2021-09-15 14:09:00|3983|3982|3983|3982|3983|3982.5|3983|3982|610
1631714950000|2021-09-15 14:09:10|3982.5||3983||3983||3982.5||266
1631714960000|2021-09-15 14:09:20|3982.5|3981.5|3982|3980.5|3982.5|3981.5|3981.5|3980.5|1232
1631714970000|2021-09-15 14:09:30|3981.5||3981.5||3981.5||3981.5||0
1631714980000|2021-09-15 14:09:40|||||||||132
1631714990000|2021-09-15 14:09:50|||||||||155
1631715000000|2021-09-15 14:10:00|3982|3981|3982.5|3981.5|3982.5|3981.5|3982|3980.5|1218
1631715010000|2021-09-15 14:10:10|3982|3982|3982|3981.5|3982.5|3982|3982|3981.5|50
1631715020000|2021-09-15 14:10:20|3981.5|3981|3981|3980.5|3982|3981.5|3981|3980.5|5419
1631715030000|2021-09-15 14:10:30|3981.5|3981|3981.5|3980.5|3981.5|3981|3981|3980.5|1052
1631715040000|2021-09-15 14:10:40|3981|3980|3981|3980|3981|3980|3980.5|3979.5|1169
1631715050000|2021-09-15 14:10:50|3981.5|3981|3981.5|3980.5|3981.5|3981|3981.5|3980.5|392
1631715060000|2021-09-15 14:11:00|3981|3980|3981|3980|3981.5|3980.5|3981|3980|0
1631715070000|2021-09-15 14:11:10|3980.5|3979.5|3980|3979|3980.5|3980|3979.5|3979|990
1631715080000|2021-09-15 14:11:20|3979.5|3978.5|3980.5|3979.5|3980.5|3979.5|3979|3978|3465
1631715090000|2021-09-15 14:11:30|3981|3980|3980.5|3979.5|3981|3980|3980.5|3979.5|79
1631715100000|2021-09-15 14:11:40|3980|3979|3980|3979|3980|3979|3980|3979|157
1631715120000|2021-09-15 14:12:00|3979.5||3979.5||3979.5||3979.5||295
1631715130000|2021-09-15 14:12:10|3980|3979.5|3981|3979.5|3981|3980|3980|3979.5|1755
1631715140000|2021-09-15 14:12:20|3980.5||3980.5||3980.5||3980.5||0
1631715160000|2021-09-15 14:12:40|3981|3980|3981.5|3980.5|3981.5|3981|3981|3980|2839
1631715170000|2021-09-15 14:12:50|3982||3982||3982||3982||0
1631715190000|2021-09-15 14:13:10|3981.5|3980|3980|3979.5|3981.5|3980.5|3980|3979.5|5510
1631715200000|2021-09-15 14:13:20|3979.5|3979|3980.5|3980|3981|3980|3979.5|3979|5101
1631715210000|2021-09-15 14:13:30|3981|3980.5|3981.5|3980|3981.5|3980.5|3980.5|3980|544
1631715230000|2021-09-15 14:13:50|3981|3980.5|3982|3981|3982.5|3982|3981|3980.5|2478
1631715240000|2021-09-15 14:14:00|3982.5|3981.5|3982|3981|3982.5|3981.5|3982|3981|665
1631715250000|2021-09-15 14:14:10|3982.5|3981.5|3982.5|3981.5|3982.5|3982|3982|3981.5|395
1631715260000|2021-09-15 14:14:20|3982||3982||3982.5||3982||46
1631715270000|2021-09-15 14:14:30|3981.5|3981|3982|3981|3982|3981.5|3981.5|3981|2222
1631715280000|2021-09-15 14:14:40|3982.5|3981.5|3983|3982|3983|3982|3982|3981.5|3795
1631715290000|2021-09-15 14:14:50|3982.5|3981.5|3982.5|3981.5|3983.5|3982.5|3982|3981.5|915
1631715300000|2021-09-15 14:15:00|3982|3981|3981|3980.5|3982|3981|3981|3980.5|4856
1631715310000|2021-09-15 14:15:10|3980.5|3980|3979.5|3978|3980.5|3980|3979.5|3978|1577
1631715320000|2021-09-15 14:15:20|3979|3977.5|3978|3977.5|3979|3977.5|3978|3977|434
1631715330000|2021-09-15 14:15:30||3977||3977||3977||3977|150
1631715340000|2021-09-15 14:15:40|3977.5|3976.5|3977.5|3976.5|3977.5|3976.5|3977|3976|0
1631715350000|2021-09-15 14:15:50|3978|3977|3978|3977|3978|3977|3977.5|3976.5|1756
1631715360000|2021-09-15 14:16:00|3977.5|3976.5|3977|3976|3977.5|3976.5|3976.5|3976|3049
1631715370000|2021-09-15 14:16:10|3977.5|3976.5|3977|3976.5|3978|3977.5|3977|3976|2611
1631715380000|2021-09-15 14:16:20|3977.5|3977|3978|3977|3978.5|3978|3977|3976|2183
1631715390000|2021-09-15 14:16:30|3978.5|3977.5|3978.5|3978|3979|3978|3978.5|3977.5|316
1631715400000|2021-09-15 14:16:40|3978|3977.5|3979|3978|3979|3978.5|3978|3977.5|1818
1631715410000|2021-09-15 14:16:50|3979.5|3978.5|3980|3978.5|3980|3978.5|3979.5|3978|395
1631715420000|2021-09-15 14:17:00|3979.5|3979|3979.5|3978.5|3980|3979|3979|3978.5|0
1631715430000|2021-09-15 14:17:10|3979|3978|3978.5|3977.5|3979.5|3978|3978.5|3977.5|3383
1631715440000|2021-09-15 14:17:20|3979|3978|3979|3978|3979.5|3978.5|3979|3977.5|1837
1631715450000|2021-09-15 14:17:30|3978.5|3977.5|3978.5|3978|3979|3978|3978|3977.5|1165
1631715460000|2021-09-15 14:17:40|3979||3979||3979||3979||236
1631715470000|2021-09-15 14:17:50|3979.5|3978.5|3979|3978.5|3979.5|3978.5|3979|3978.5|134
1631715480000|2021-09-15 14:18:00|3978.5|3978|3978.5|3978|3979|3978|3978.5|3978|81
1631715490000|2021-09-15 14:18:10|3978|3977.5|3978.5|3977.5|3978.5|3978|3978|3977.5|3374
1631715500000|2021-09-15 14:18:20|3978||3978||3978||3978||867
1631715510000|2021-09-15 14:18:30|3978.5|3977|3978.5|3977.5|3980.5|3980|3978.5|3977|6202
1631715520000|2021-09-15 14:18:40|3978|3978|3979|3978|3979|3978.5|3978|3977.5|446
1631715530000|2021-09-15 14:18:50|3979.5|3978.5|3980|3979|3980|3979|3979.5|3978|2228
1631715540000|2021-09-15 14:19:00|3979.5||3980||3980||3979.5||0
1631715550000|2021-09-15 14:19:10|3979.5||3980||3980||3979.5||0
1631715570000|2021-09-15 14:19:30|||||||||300
1631715580000|2021-09-15 14:19:40|3980.5|3979.5|3982|3981.5|3982|3981.5|3980.5|3979|3401
1631715590000|2021-09-15 14:19:50|3982.5|3981|3983|3982|3983.5|3982|3982.5|3981|720
1631715600000|2021-09-15 14:20:00|3982.5|3981.5|3982.5|3981.5|3982.5|3981.5|3982|3981.5|1482
1631715610000|2021-09-15 14:20:10|3982|3982|3983|3982|3983|3982|3982|3981.5|399
1631715620000|2021-09-15 14:20:20|3983.5|3982.5|3982.5|3981.5|3983.5|3982.5|3982|3981.5|5999
1631715640000|2021-09-15 14:20:40|3982|3981|3981.5|3981|3982.5|3981.5|3981.5|3981|2383
1631715650000|2021-09-15 14:20:50|3982|3981.5|3982|3981|3982|3981.5|3981.5|3981|352
1631715660000|2021-09-15 14:21:00|3981.5|3980.5|3980.5|3979.5|3982|3980.5|3980.5|3979.5|1304
1631715670000|2021-09-15 14:21:10|3981|3980|3980.5|3979.5|3981.5|3980.5|3980.5|3979.5|3138
1631715680000|2021-09-15 14:21:20|||||||||1
1631715690000|2021-09-15 14:21:30|3980|3979|3980|3979|3980.5|3979|3979.5|3979|2038
1631715710000|2021-09-15 14:21:50|3980.5|3979.5|3980.5|3980|3981.5|3980|3980|3979.5|1926
1631715720000|2021-09-15 14:22:00|3981||3981||3981||3981||262
1631715730000|2021-09-15 14:22:10|3981.5|3980.5|3981.5|3981|3981.5|3981|3981|3980|59
1631715740000|2021-09-15 14:22:20|3981|3980.5|3981|3980|3981|3981|3980.5|3980|559
1631715780000|2021-09-15 14:23:00|3981.5|3980.5|3981|3980|3981.5|3980.5|3981|3980|1269
1631715790000|2021-09-15 14:23:10|3980.5||3980.5||3980.5||3980.5||0
1631715800000|2021-09-15 14:23:20|3981|3980.5|3981|3980.5|3981|3980.5|3980.5|3980|967
1631715810000|2021-09-15 14:23:30|3981.5|3981|3981.5|3981|3982|3981.5|3981.5|3980.5|1206
1631715820000|2021-09-15 14:23:40|||||||||308
1631715830000|2021-09-15 14:23:50|3982|3981.5|3982|3981|3982|3981.5|3982|3981|378
1631715840000|2021-09-15 14:24:00|||||||||37
1631715850000|2021-09-15 14:24:10|3981.5|3980.5|3981|3980.5|3981.5|3980.5|3981|3980.5|4211
1631715870000|2021-09-15 14:24:30|3980.5|3980|3980.5|3980|3980.5|3980|3980.5|3980|2826
1631715880000|2021-09-15 14:24:40|3981|3980.5|3981|3980|3981|3980.5|3980.5|3980|1942
1631715910000|2021-09-15 14:25:10|3980.5|3979.5|3980|3979|3981|3979.5|3979.5|3979|3212
1631715920000|2021-09-15 14:25:20|3979.5|3978.5|3979.5|3978|3980|3978.5|3979|3978|2544
1631715930000|2021-09-15 14:25:30|3979||3979||3979||3979||61
1631715940000|2021-09-15 14:25:40|3978.5|3977.5|3978.5|3977.5|3978.5|3977.5|3978|3977.5|545
1631715950000|2021-09-15 14:25:50|3979|3978|3979|3978|3979|3978.5|3979|3978|2207
1631715960000|2021-09-15 14:26:00|3978.5|3978.5|3979.5|3978.5|3979.5|3979|3978.5|3978|1784
1631715970000|2021-09-15 14:26:10|3979||3979||3979.5||3979||207
1631715980000|2021-09-15 14:26:20|3979.5|3978|3979.5|3978.5|3979.5|3978.5|3979.5|3978|1186
1631716000000|2021-09-15 14:26:40|3979||3979.5||3979.5||3979||153
1631716010000|2021-09-15 14:26:50|||||||||150
1631716020000|2021-09-15 14:27:00|3979|3979|3979.5|3978.5|3979.5|3979|3979|3978.5|652
1631716030000|2021-09-15 14:27:10|||||||||149
1631716040000|2021-09-15 14:27:20|||||||||789
1631716050000|2021-09-15 14:27:30|||||||||144
1631716060000|2021-09-15 14:27:40||3979||3978.5||3979||3978.5|350
1631716070000|2021-09-15 14:27:50|3980|3979|3980|3979.5|3980|3979.5|3980|3979|2309
1631716080000|2021-09-15 14:28:00|3980.5|3980|3980.5|3979.5|3981|3980|3980|3979.5|1111
1631716090000|2021-09-15 14:28:10|3980||3980.5||3980.5||3980||308
1631716100000|2021-09-15 14:28:20|3980|3979|3978|3977|3980.5|3979|3977.5|3976.5|12660
1631716110000|2021-09-15 14:28:30|3977.5||3977.5||3978||3977.5||0
1631716120000|2021-09-15 14:28:40|3978|3977.5|3978|3977|3978|3977.5|3977.5|3977|611
1631716130000|2021-09-15 14:28:50|3977.5|3976.5|3978.5|3977.5|3978.5|3978|3977.5|3976.5|1541
1631716140000|2021-09-15 14:29:00|3978||3978.5||3978.5||3978||94
1631716180000|2021-09-15 14:29:40|3979|3978|3979.5|3978|3979.5|3978.5|3978.5|3978|2362
1631716190000|2021-09-15 14:29:50|3979||3979||3979||3979||0
1631716200000|2021-09-15 14:30:00|3979.5|3978.5|3979.5|3978.5|3979.5|3978.5|3978.5|3978.5|1477
1631716230000|2021-09-15 14:30:30|||||||||212
1631716240000|2021-09-15 14:30:40|3980|3979|3980.5|3979.5|3980.5|3980|3980|3979|1079
1631716250000|2021-09-15 14:30:50|3981||3980.5||3981||3980.5||0
1631716260000|2021-09-15 14:31:00|3981|3980|3981|3980.5|3981|3980.5|3981|3980|476
1631716270000|2021-09-15 14:31:10|3981.5||3981.5||3981.5||3981.5||54
1631716290000|2021-09-15 14:31:30|3982|3981|3982.5|3981.5|3982.5|3981.5|3982|3981|700
1631716300000|2021-09-15 14:31:40||3982||3982||3982||3982|826
1631716310000|2021-09-15 14:31:50|3982|3981.5|3982|3981|3982.5|3982|3981.5|3981|5754
1631716320000|2021-09-15 14:32:00||3981.5||3981.5||3981.5||3981.5|0
1631716330000|2021-09-15 14:32:10|3981.5|3981|3981|3980|3981.5|3981|3980|3979.5|6678
1631716340000|2021-09-15 14:32:20|3980.5||3981||3981||3980.5||744
1631716350000|2021-09-15 14:32:30||3980.5||3980.5||3980.5||3980.5|0
1631716370000|2021-09-15 14:32:50|3980.5|3980|3980.5|3980|3980.5|3980|3980.5|3980|80
1631716380000|2021-09-15 14:33:00|3981|3980.5|3981|3980.5|3981.5|3981|3981|3980.5|1882
1631716390000|2021-09-15 14:33:10|3981.5|3981|3981|3980.5|3981.5|3981|3981|3980.5|295
1631716400000|2021-09-15 14:33:20|3980.5|3980|3981.5|3980.5|3981.5|3980.5|3980.5|3980|3384
1631716410000|2021-09-15 14:33:30|3981|3980|3981|3980|3981.5|3980|3980.5|3980|1034
1631716440000|2021-09-15 14:34:00|3980.5|3979.5|3980|3979|3980.5|3979.5|3979.5|3979|987
1631716450000|2021-09-15 14:34:10|3979.5||3979.5||3979.5||3979.5||0
1631716460000|2021-09-15 14:34:20|3980|3979.5|3980|3979|3980|3979.5|3979.5|3979|1489
1631716470000|2021-09-15 14:34:30|3979.5||3979.5||3979.5||3979.5||124
1631716490000|2021-09-15 14:34:50|3979|3978.5|3979.5|3979|3979.5|3979|3979|3978.5|1296
1631716500000|2021-09-15 14:35:00|3980|3979.5|3980|3979|3980|3979.5|3979.5|3979|1189
1631716510000|2021-09-15 14:35:10|3979.5|3978.5|3979|3978|3980|3978.5|3979|3978|4516
1631716520000|2021-09-15 14:35:20||3978.5||3978||3978.5||3978|352
1631716530000|2021-09-15 14:35:30|3978.5|3977.5|3977.5|3976.5|3978.5|3978|3977.5|3976.5|1877
1631716540000|2021-09-15 14:35:40|3978|3977|3978|3977|3978|3977.5|3977.5|3976.5|2121
1631716570000|2021-09-15 14:36:10|3978.5|3977.5|3979|3978|3979|3978|3978.5|3977.5|1788
1631716580000|2021-09-15 14:36:20|3978.5|3978.5|3978.5|3978|3978.5|3978.5|3978.5|3978|506
1631716590000|2021-09-15 14:36:30|3979|3978.5|3979|3978|3979|3978.5|3979|3978|540
1631716600000|2021-09-15 14:36:40|||||||||18
1631716610000|2021-09-15 14:36:50|||||||||1383
1631716620000|2021-09-15 14:37:00|||||||||252
1631716630000|2021-09-15 14:37:10|3978.5|3977.5|3978|3977.5|3978.5|3977.5|3978|3977.5|2840
1631716650000|2021-09-15 14:37:30|3978.5|3978|3978.5|3978|3979|3978|3978|3977.5|1046
1631716660000|2021-09-15 14:37:40|3979|3978.5|3979|3978.5|3979|3978.5|3979|3978.5|50
1631716680000|2021-09-15 14:38:00|3979.5|3979|3979.5|3978.5|3979.5|3979|3979|3978.5|799
1631716690000|2021-09-15 14:38:10|3979|3978|3979.5|3978.5|3979.5|3978.5|3978.5|3978|2040
1631716700000|2021-09-15 14:38:20|3980|3979|3980|3979.5|3980|3979.5|3980|3979|1112
1631716710000|2021-09-15 14:38:30|3980.5|3980|3980.5|3980|3980.5|3980|3980.5|3980|611
1631716720000|2021-09-15 14:38:40|3981|3980.5|3981|3980|3981|3980.5|3981|3980|192
1631716730000|2021-09-15 14:38:50|3981.5|3980.5|3982.5|3981.5|3982.5|3981.5|3981|3980|822
1631716740000|2021-09-15 14:39:00|3982|3981|3981.5|3980.5|3982|3981.5|3981|3980.5|165
1631716750000|2021-09-15 14:39:10|3981|3981|3981.5|3980.5|3981.5|3981|3981|3980.5|399
1631716760000|2021-09-15 14:39:20|3981|3981|3981.5|3981|3981.5|3981|3981|3981|337
1631716770000|2021-09-15 14:39:30|3982|3981.5|3981.5|3981|3982|3981.5|3981.5|3981|1220
1631716780000|2021-09-15 14:39:40|||||||||148
1631716790000|2021-09-15 14:39:50|3982|3981.5|3980|3979.5|3982|3981.5|3980|3979.5|9729
1631716800000|2021-09-15 14:40:00|3979.5|3979|3979.5|3979|3979.5|3979|3979.5|3979|773
1631716810000|2021-09-15 14:40:10|3979|3978.5|3979|3978.5|3979|3978.5|3979|3978.5|14
1631716820000|2021-09-15 14:40:20|3978.5|3978|3978|3977|3978.5|3978|3978|3977|57
1631716850000|2021-09-15 14:40:50|3978.5|3977.5|3978.5|3977.5|3978.5|3978|3978|3977.5|1809
1631716860000|2021-09-15 14:41:00|3979|3978|3979.5|3978.5|3979.5|3979|3979|3978|1322
1631716870000|2021-09-15 14:41:10|3980|3979|3980|3979|3980|3979.5|3979.5|3978.5|166
1631716880000|2021-09-15 14:41:20|3979.5|3979.5|3980|3979|3980|3979.5|3979.5|3979|664
1631716890000|2021-09-15 14:41:30|||||||||6
1631716900000|2021-09-15 14:41:40|3979.5|3979.5|3979.5|3979|3980|3979.5|3979.5|3979|5
1631716910000|2021-09-15 14:41:50|3979|3978.5|3979|3978|3979|3978.5|3978.5|3978|4744
1631716920000|2021-09-15 14:42:00|3978.5||3978.5||3978.5||3978.5||0
1631716950000|2021-09-15 14:42:30|3978|3977.5|3977.5|3977|3978.5|3978|3977.5|3977|3558
1631716960000|2021-09-15 14:42:40|3977|3976.5|3978|3977|3978.5|3978|3977|3976.5|2589
1631716970000|2021-09-15 14:42:50|3977.5||3977.5||3977.5||3977.5||1050
1631716980000|2021-09-15 14:43:00|||||||||405
1631717000000|2021-09-15 14:43:20|3977|3976.5|3977.5|3976.5|3977.5|3977|3977|3976.5|1631
1631717010000|2021-09-15 14:43:30|3978|3977|3978.5|3977.5|3978.5|3977.5|3977.5|3977|921
1631717020000|2021-09-15 14:43:40|3979||3978.5||3979||3978.5||0
1631717030000|2021-09-15 14:43:50|3979|3978|3979.5|3978|3980|3979|3979|3977.5|1142
1631717040000|2021-09-15 14:44:00|3979|3978.5|3979.5|3978.5|3979.5|3978.5|3979|3978.5|0
1631717050000|2021-09-15 14:44:10|3979|3978|3979|3978|3979.5|3978|3978.5|3978|3707
1631717060000|2021-09-15 14:44:20|3978.5|3977.5|3979|3977.5|3979|3977.5|3978|3977.5|857
1631717070000|2021-09-15 14:44:30|3978.5||3978.5||3978.5||3978.5||0
1631717080000|2021-09-15 14:44:40|3978||3978||3978.5||3978||0
1631717090000|2021-09-15 14:44:50|3978.5|3978|3979|3978|3979|3978.5|3978.5|3978|1507
1631717100000|2021-09-15 14:45:00|3979.5|3978.5|3979|3978|3979.5|3978.5|3979|3978|58
1631717110000|2021-09-15 14:45:10|3978.5||3979||3979||3978.5||0
1631717120000|2021-09-15 14:45:20|||||||||151
1631717130000|2021-09-15 14:45:30||3978.5||3978.5||3978.5||3978.5|176
1631717140000|2021-09-15 14:45:40|3978.5|3978|3978.5|3978|3978.5|3978|3978.5|3978|25
1631717150000|2021-09-15 14:45:50|3979|3978.5|3978.5|3978|3979|3978.5|3978.5|3978|274
1631717170000|2021-09-15 14:46:10|3979|3978.5|3979|3978|3979|3978.5|3979|3978|1455
1631717180000|2021-09-15 14:46:20||3978.5||3978.5||3978.5||3978.5|309
1631717190000|2021-09-15 14:46:30|3979.5|3979|3979.5|3979|3979.5|3979|3979|3978.5|546
1631717200000|2021-09-15 14:46:40|3980|3979.5|3980|3979|3980|3979.5|3979.5|3979|1516
1631717260000|2021-09-15 14:47:40||3979.5||3979||3979.5||3979|1227
1631717280000|2021-09-15 14:48:00|3979.5|3978.5|3979|3978.5|3979.5|3978.5|3978.5|3977.5|12001
1631717290000|2021-09-15 14:48:10|3978.5|3978|3979|3978|3979|3978|3978.5|3978|42
1631717300000|2021-09-15 14:48:20|3978.5|3978.5|3979.5|3979|3979.5|3979|3978.5|3978.5|2772
1631717310000|2021-09-15 14:48:30|3980|3979.5|3980|3979|3980|3979.5|3980|3979|651
1631717320000|2021-09-15 14:48:40|3979.5||3980||3980||3979.5||100
1631717340000|2021-09-15 14:49:00|3979.5|3978.5|3979.5|3979|3979.5|3979|3979|3978.5|2264
1631717350000|2021-09-15 14:49:10|||||||||477
1631717360000|2021-09-15 14:49:20|3980|3979.5|3980.5|3980|3980.5|3980|3980|3979|1661
1631717370000|2021-09-15 14:49:30|3981|3980.5|3981|3980|3981.5|3980.5|3981|3980|853
1631717380000|2021-09-15 14:49:40|3981.5|3980.5|3981.5|3981|3981.5|3981|3981.5|3980.5|264
1631717400000|2021-09-15 14:50:00|3981|3980.5|3980|3979.5|3981|3980.5|3980|3979.5|5976
1631717410000|2021-09-15 14:50:10|3979.5|3979|3979|3978.5|3979.5|3979|3979|3978.5|825
1631717430000|2021-09-15 14:50:30|3979.5|3979|3980.5|3979.5|3980.5|3980|3979|3978.5|2874
1631717440000|2021-09-15 14:50:40|||||||||1634
1631717450000|2021-09-15 14:50:50|||||||||1508
1631717460000|2021-09-15 14:51:00|3980|3979|3980|3979|3980|3979.5|3979.5|3979|1438
1631717500000|2021-09-15 14:51:40|3979.5|3979.5|3979.5|3978.5|3979.5|3979.5|3979|3978.5|2744
1631717510000|2021-09-15 14:51:50|3979|3979|3979.5|3979|3979.5|3979|3979|3979|1967
1631717520000|2021-09-15 14:52:00|3979|3978.5|3979.5|3978.5|3979.5|3978.5|3979|3978.5|23
1631717530000|2021-09-15 14:52:10|||||||||111
1631717540000|2021-09-15 14:52:20|||||||||180
1631717550000|2021-09-15 14:52:30|3980|3979|3980|3979.5|3980|3979.5|3979.5|3978.5|1439
1631717560000|2021-09-15 14:52:40|3979.5|3979|3979.5|3979|3979.5|3979|3979.5|3979|156
1631717570000|2021-09-15 14:52:50|3979|3978.5|3979.5|3978.5|3979.5|3979|3979|3978.5|2301
1631717600000|2021-09-15 14:53:20|3980|3979|3980|3979|3980|3979.5|3980|3979|1152
1631717610000|2021-09-15 14:53:30|3980.5|3979.5|3980.5|3980|3980.5|3980|3980.5|3979.5|1078
1631717620000|2021-09-15 14:53:40|3980|3979.5|3980|3979|3980|3979.5|3979.5|3979|2049
1631717640000|2021-09-15 14:54:00||3979.5||3979||3979.5||3979|188
1631717650000|2021-09-15 14:54:10||3979.5||3979||3979.5||3979|0
1631717670000|2021-09-15 14:54:30|3979.5|3979.5|3979.5|3979|3980|3979.5|3979.5|3979|1416
1631717680000|2021-09-15 14:54:40|3979|3978.5|3979.5|3978.5|3979.5|3979|3979|3978|2723
1631717700000|2021-09-15 14:55:00|3979|3978|3978|3977.5|3979.5|3978|3978|3977|4391
1631717710000|2021-09-15 14:55:10|3978.5|3978|3979|3978.5|3979.5|3979|3978.5|3977.5|3569
1631717720000|2021-09-15 14:55:20|3979.5||3979.5||3979.5||3979.5||162
1631717740000|2021-09-15 14:55:40|||||||||5
1631717750000|2021-09-15 14:55:50|3979|3979|3979|3978.5|3979.5|3979|3979|3978.5|123
1631717760000|2021-09-15 14:56:00|3978.5|3978|3978.5|3978|3979|3978.5|3978.5|3978|4173
1631717770000|2021-09-15 14:56:10|3979|3978.5|3979|3978|3979.5|3978.5|3978.5|3978|438
1631717780000|2021-09-15 14:56:20|||||||||20
1631717790000|2021-09-15 14:56:30|3978.5|3977.5|3978.5|3977.5|3978.5|3978|3978|3977.5|2929
1631717800000|2021-09-15 14:56:40|3979||3978.5||3979||3978.5||0
1631717810000|2021-09-15 14:56:50|3978|3977|3978|3977|3978|3977.5|3977.5|3977|1041
1631717820000|2021-09-15 14:57:00|3978.5|3977.5|3979|3978|3979|3978.5|3978.5|3977|2630
1631717850000|2021-09-15 14:57:30|3979.5|3978.5|3979|3978.5|3979.5|3979|3979|3978.5|399
1631717860000|2021-09-15 14:57:40|3979.5|3979|3980|3979.5|3980.5|3980|3979|3978.5|4014
1631717870000|2021-09-15 14:57:50|3979.5|3979|3979.5|3979|3979.5|3979|3979.5|3979|115
1631717900000|2021-09-15 14:58:20|3979|3978.5|3979|3978.5|3979|3978.5|3979|3978|4029
1631717910000|2021-09-15 14:58:30|3980|3979|3979.5|3978.5|3980|3979|3979|3978.5|1213
1631717920000|2021-09-15 14:58:40|3979|3979|3979.5|3979|3979.5|3979|3979|3979|257
1631717930000|2021-09-15 14:58:50|||||||||250
1631717940000|2021-09-15 14:59:00|3980|3979.5|3979.5|3979|3980|3979.5|3979.5|3979|1632
1631717950000|2021-09-15 14:59:10|3980|3979.5|3980|3979.5|3980|3979.5|3980|3979.5|782
1631717970000|2021-09-15 14:59:30|3979.5|3979|3980|3979|3980|3979|3979.5|3978.5|1717
1631718000000|2021-09-15 15:00:00||3979.5||3979||3979.5||3979|320
1631718010000|2021-09-15 15:00:10|||||||||100
1631718030000|2021-09-15 15:00:30|3979.5|3979.5|3979.5|3979|3980|3979.5|3979.5|3979|3347
1631718040000|2021-09-15 15:00:40|3980|3979.5|3980.5|3979.5|3980.5|3979.5|3980|3979.5|1145
1631718050000|2021-09-15 15:00:50|3981|3980|3980.5|3980|3981|3980|3980.5|3980|651
1631718060000|2021-09-15 15:01:00|3981|3980.5|3981|3980|3981|3980.5|3980.5|3980|398
1631718090000|2021-09-15 15:01:30|3980.5|3979.5|3980.5|3979.5|3981|3980|3980|3979.5|5596
1631718120000|2021-09-15 15:02:00|||||||||209
1631718130000|2021-09-15 15:02:10|||||||||665
1631718140000|2021-09-15 15:02:20|||||||||463
1631718150000|2021-09-15 15:02:30|3980|3980|3980.5|3979.5|3980.5|3980|3980|3979.5|3617
1631718160000|2021-09-15 15:02:40||3980||3980||3980||3980|200
1631718200000|2021-09-15 15:03:20|3980|3979.5|3980|3979.5|3980|3979.5|3980|3979.5|4583
1631718210000|2021-09-15 15:03:30|3980.5|3980|3981|3980.5|3981|3980.5|3980.5|3980|3472
1631718220000|2021-09-15 15:03:40|3980.5|3980|3981|3980|3981|3980|3980.5|3980|267
1631718230000|2021-09-15 15:03:50||3980.5||3980||3980.5||3980|0
1631718240000|2021-09-15 15:04:00|3980.5||3980.5||3981||3980.5||1354
1631718250000|2021-09-15 15:04:10|3980|3979.5|3980.5|3979.5|3980.5|3979.5|3980|3979.5|4314
1631718260000|2021-09-15 15:04:20||3980||3980||3980||3980|0
1631718270000|2021-09-15 15:04:30|||||||||126
1631718280000|2021-09-15 15:04:40|3980|3979.5|3980|3979.5|3980|3979.5|3980|3979.5|1425
1631718290000|2021-09-15 15:04:50|3979.5|3979|3980|3979.5|3980|3979.5|3979.5|3979|3218
1631718300000|2021-09-15 15:05:00|3979.5|3979|3979.5|3979|3979.5|3979|3979.5|3979|44
1631718310000|2021-09-15 15:05:10|||||||||175
1631718320000|2021-09-15 15:05:20|3979|3978.5|3979|3978|3979.5|3978.5|3978.5|3978|4174
1631718330000|2021-09-15 15:05:30|||||||||542
1631718340000|2021-09-15 15:05:40|3978.5||3978.5||3979||3978.5||2
1631718350000|2021-09-15 15:05:50|3979|3978.5|3978.5|3978|3979|3978.5|3978.5|3978|2945
1631718360000|2021-09-15 15:06:00|3979|3978.5|3979|3978|3979|3978.5|3978.5|3978|596
1631718390000|2021-09-15 15:06:30|||||||||126
1631718400000|2021-09-15 15:06:40|3978.5||3978.5||3978.5||3978.5||0
1631718410000|2021-09-15 15:06:50|3979|3978.5|3979|3978.5|3979|3978.5|3979|3978.5|825
1631718420000|2021-09-15 15:07:00|3978.5|3978|3979|3978.5|3979|3978.5|3978.5|3978|36
1631718430000|2021-09-15 15:07:10|3978.5|3978|3979|3978|3979|3978.5|3978.5|3978|2852
1631718440000|2021-09-15 15:07:20|3978.5||3978.5||3978.5||3978.5||2153
1631718450000|2021-09-15 15:07:30|3978|3977.5|3978.5|3977.5|3978.5|3978|3978|3977.5|2701
1631718460000|2021-09-15 15:07:40|3978||3978||3978||3978||0
1631718470000|2021-09-15 15:07:50|3977.5|3977|3978|3977|3978|3977.5|3977.5|3977|4241
1631718480000|2021-09-15 15:08:00|3978.5|3977.5|3978|3977.5|3978.5|3978|3977.5|3977|3323
1631718490000|2021-09-15 15:08:10|3977.5|3977|3977.5|3977|3977.5|3977|3977.5|3977|0
1631718500000|2021-09-15 15:08:20|3978|3977.5|3978|3977.5|3978|3977.5|3978|3977.5|886
1631718510000|2021-09-15 15:08:30|3978.5|3978|3978.5|3977.5|3978.5|3978|3978|3977.5|1539
1631718540000|2021-09-15 15:09:00|3978|3978|3978.5|3978|3978.5|3978|3978|3978|2496
1631718550000|2021-09-15 15:09:10|3979|3978.5|3979|3978|3979|3978.5|3978.5|3978|1123
1631718570000|2021-09-15 15:09:30|3978.5|3977.5|3978|3977|3979|3977.5|3978|3977|5323
1631718580000|2021-09-15 15:09:40|3977.5||3977.5||3977.5||3977.5||0
1631718600000|2021-09-15 15:10:00|||||||||75
1631718620000|2021-09-15 15:10:20|||||||||187
1631718630000|2021-09-15 15:10:30|3977|3976.5|3977|3976.5|3977|3976.5|3977|3976.5|3153
1631718640000|2021-09-15 15:10:40|3977.5|3977|3977.5|3976.5|3977.5|3977|3977.5|3976.5|2893
1631718670000|2021-09-15 15:11:10|3977||3977||3977||3977||0
1631718690000|2021-09-15 15:11:30|3977.5|3977|3977.5|3977|3977.5|3977|3977.5|3976.5|1122
1631718700000|2021-09-15 15:11:40|3978|3977.5|3978|3977.5|3978|3977.5|3977.5|3977|2916
1631718710000|2021-09-15 15:11:50|||||||||328
1631718720000|2021-09-15 15:12:00|3977.5|3977|3978|3977|3978|3977.5|3977.5|3977|3750
1631718730000|2021-09-15 15:12:10|3977.5|3977.5|3978|3977.5|3978|3977.5|3977.5|3977.5|1489
1631718740000|2021-09-15 15:12:20|3977.5|3977|3978|3977.5|3978|3977.5|3977.5|3977|1890
1631718750000|2021-09-15 15:12:30|3977.5|3977|3977.5|3977|3978|3977.5|3977.5|3977|754
1631718760000|2021-09-15 15:12:40|3977|3976.5|3977|3976|3977|3976.5|3976.5|3976|6730
1631718790000|2021-09-15 15:13:10|3977.5|3976.5|3977.5|3977|3978|3977.5|3977.5|3976|3516
1631718800000|2021-09-15 15:13:20|3978|3977.5|3978|3977.5|3978|3977.5|3978|3977.5|456
1631718810000|2021-09-15 15:13:30|||||||||199
1631718840000|2021-09-15 15:14:00|3977.5|3977|3978.5|3977.5|3978.5|3978|3977.5|3977|4729
1631718850000|2021-09-15 15:14:10|||||||||30
1631718860000|2021-09-15 15:14:20|3978|3978|3978.5|3977.5|3978.5|3978|3978|3977.5|106504
1631718870000|2021-09-15 15:14:30|3978|3978|3978|3977.5|3978|3978|3978|3977.5|366
1631718880000|2021-09-15 15:14:40|3978.5|3978|3978|3977.5|3978.5|3978|3978|3977.5|1022
1631718890000|2021-09-15 15:14:50|||||||||357
1631718900000|2021-09-15 15:15:00|3978.5|3978|3978.5|3977.5|3978.5|3978|3978.5|3977.5|289
1631718910000|2021-09-15 15:15:10|3978|3978|3978|3977.5|3978|3978|3978|3977.5|80
1631718920000|2021-09-15 15:15:20|3978.5|3978|3978.5|3977.5|3978.5|3978|3978.5|3977.5|1873
1631718930000|2021-09-15 15:15:30|3978|3977|3977|3976.5|3978.5|3977.5|3977|3976.5|8767
1631718940000|2021-09-15 15:15:40|||||||||250
1631718950000|2021-09-15 15:15:50|||||||||105
1631718960000|2021-09-15 15:16:00|3976.5|3976|3977|3976|3977|3976.5|3976.5|3976|2493
1631718980000|2021-09-15 15:16:20|3977.5|3976.5|3978|3977|3978|3977.5|3977.5|3976|3667
1631719000000|2021-09-15 15:16:40||3977.5||3977.5||3977.5||3977.5|364
1631719010000|2021-09-15 15:16:50|3978.5|3978|3978.5|3978|3978.5|3978|3978.5|3977.5|1211
1631719030000|2021-09-15 15:17:10|3979|3978.5|3979|3978|3979|3978.5|3978.5|3978|2003
1631719040000|2021-09-15 15:17:20|3978.5|3978.5|3979|3978|3979|3978.5|3978.5|3978|1122
1631719050000|2021-09-15 15:17:30|3978.5|3978.5|3979|3978|3979|3978.5|3978.5|3978|411
1631719070000|2021-09-15 15:17:50||3978.5||3978.5||3978.5||3978.5|290
1631719080000|2021-09-15 15:18:00|3978.5|3978|3979|3978|3979|3978.5|3978.5|3978|4083
1631719090000|2021-09-15 15:18:10|3978.5|3978.5|3978.5|3978|3979|3978.5|3978.5|3978|1657
1631719100000|2021-09-15 15:18:20|||||||||100
1631719110000|2021-09-15 15:18:30|||||||||278
1631719120000|2021-09-15 15:18:40|3979|3978.5|3979|3978|3979|3978.5|3978.5|3978|1465
1631719140000|2021-09-15 15:19:00|||||||||146
1631719150000|2021-09-15 15:19:10|3979.5|3978.5|3979.5|3978.5|3979.5|3979|3979|3978.5|2595
1631719160000|2021-09-15 15:19:20|3979|3979|3980|3979.5|3980|3979.5|3979|3979|1312
1631719170000|2021-09-15 15:19:30|3979.5|3979|3979.5|3979|3980|3979.5|3979.5|3979|1557
1631719180000|2021-09-15 15:19:40|3980|3979.5|3979.5|3979|3980|3979.5|3979.5|3979|2465
1631719190000|2021-09-15 15:19:50|||||||||1007
1631719200000|2021-09-15 15:20:00|3980|3979.5|3980|3979.5|3980|3979.5|3980|3979|982
1631719210000|2021-09-15 15:20:10|3980.5|3980|3980|3979.5|3980.5|3980|3980|3979.5|2518
1631719220000|2021-09-15 15:20:20|3979.5|3979|3979.5|3979|3979.5|3979|3979.5|3979|5495
1631719230000|2021-09-15 15:20:30|3980|3979.5|3979.5|3979|3980|3979.5|3979.5|3979|1212
1631719240000|2021-09-15 15:20:40|3979|3978.5|3979|3978.5|3979|3978.5|3979|3978.5|1413
1631719250000|2021-09-15 15:20:50|||||||||57
1631719260000|2021-09-15 15:21:00|||||||||15
1631719270000|2021-09-15 15:21:10|3978.5|3978|3978.5|3978|3978.5|3978|3978.5|3978|1402
1631719300000|2021-09-15 15:21:40|3979|3978.5|3979.5|3978.5|3979.5|3979|3979|3978.5|4534
1631719310000|2021-09-15 15:21:50|3979|3979|3979.5|3979|3979.5|3979|3979|3978.5|1720
1631719320000|2021-09-15 15:22:00|||||||||202
1631719330000|2021-09-15 15:22:10|3979|3978.5|3979|3978.5|3979.5|3978.5|3979|3978.5|4790
1631719340000|2021-09-15 15:22:20|3978.5|3978|3978.5|3978|3979|3978.5|3978.5|3978|2007
1631719360000|2021-09-15 15:22:40|3979|3978.5|3979|3978.5|3979|3978.5|3978.5|3978|3279
1631719380000|2021-09-15 15:23:00|3979.5|3979|3979.5|3978.5|3979.5|3979|3979|3978.5|2469
1631719390000|2021-09-15 15:23:10|3979|3979|3979|3978.5|3979.5|3979|3979|3978.5|2106
1631719410000|2021-09-15 15:23:30|||||||||2480
1631719420000|2021-09-15 15:23:40|3978.5|3978|3978.5|3978|3978.5|3978|3978.5|3978|2418
1631719430000|2021-09-15 15:23:50|||||||||528
1631719440000|2021-09-15 15:24:00|||||||||181
1631719450000|2021-09-15 15:24:10|3979|3978.5|3979|3978.5|3979|3978.5|3978.5|3978|2897
1631719460000|2021-09-15 15:24:20|||||||||101
1631719480000|2021-09-15 15:24:40|3979.5|3979|3980|3979|3980|3979.5|3979|3978.5|4170
1631719490000|2021-09-15 15:24:50|3979.5|3978.5|3979|3978.5|3979.5|3978.5|3979|3978.5|1450
1631719500000|2021-09-15 15:25:00|||||||||459
1631719510000|2021-09-15 15:25:10|3979.5|3979|3979.5|3979|3979.5|3979|3979.5|3979|1739
1631719520000|2021-09-15 15:25:20|3980|3979.5|3979.5|3979|3980|3979.5|3979.5|3979|2552
1631719530000|2021-09-15 15:25:30|3980|3979.5|3980|3979.5|3980|3979.5|3980|3979.5|1841
1631719540000|2021-09-15 15:25:40|||||||||189
1631719550000|2021-09-15 15:25:50|3980.5|3980|3979.5|3979|3980.5|3980|3979.5|3979|5200
1631719560000|2021-09-15 15:26:00|||||||||739
1631719580000|2021-09-15 15:26:20|3979|3978.5|3979|3978.5|3979|3978.5|3979|3978.5|1022
1631719600000|2021-09-15 15:26:40|3978.5|3978|3978.5|3978|3978.5|3978|3978.5|3978|1386
1631719610000|2021-09-15 15:26:50|||||||||71
1631719620000|2021-09-15 15:27:00|3978|3977.5|3978|3977.5|3978|3977.5|3977.5|3977|4035
1631719630000|2021-09-15 15:27:10|3977.5|3977|3978|3977|3978|3977|3977.5|3977|1641
1631719640000|2021-09-15 15:27:20|3977.5||3977.5||3977.5||3977.5||0
1631719660000|2021-09-15 15:27:40|3978|3977.5|3978.5|3978|3979|3978|3978|3977.5|7755
1631719670000|2021-09-15 15:27:50|||||||||497
1631719680000|2021-09-15 15:28:00|3979|3978.5|3979|3978.5|3979.5|3978.5|3979|3978.5|2804
1631719700000|2021-09-15 15:28:20|3978.5|3978|3978.5|3978|3978.5|3978|3978.5|3978|4167
1631719710000|2021-09-15 15:28:30|3979|3978.5|3978.5|3978|3979|3978.5|3978.5|3978|2021
1631719730000|2021-09-15 15:28:50|3979|3978.5|3979|3978.5|3979.5|3978.5|3978.5|3978.5|945
1631719740000|2021-09-15 15:29:00|3978.5|3978|3978.5|3978|3978.5|3978|3978.5|3978|5012
1631719750000|2021-09-15 15:29:10|||||||||42
1631719760000|2021-09-15 15:29:20|3978|3977.5|3978|3977.5|3978|3977.5|3978|3977.5|1115
1631719770000|2021-09-15 15:29:30|3977.5|3977|3976.5|3976|3977.5|3977|3976.5|3976|423
1631719780000|2021-09-15 15:29:40|3977|3976.5|3977|3976.5|3977.5|3976.5|3976.5|3976|2825
1631719790000|2021-09-15 15:29:50|3977.5|3977|3977|3976|3978.5|3977.5|3977|3976|843
1631775610000|2021-09-16 07:00:10|3934.5|3930|3930.5|3925.5|3934.5|3930|3930.5|3925|30551
1631775620000|2021-09-16 07:00:20|3930|3926|3934.5|3933.5|3937.5|3934|3929.5|3926|20606
1631775630000|2021-09-16 07:00:30|3935.5|3933|3938.5|3936|3940|3938.5|3935.5|3933|12089
1631775640000|2021-09-16 07:00:40|3938|3937|3940|3938.5|3945|3942.5|3938|3937|8503
1631775650000|2021-09-16 07:00:50|3939.5|3939|3938|3936|3940|3939|3936|3933|2018
1631775660000|2021-09-16 07:01:00|3939|3936.5|3937.5|3935.5|3939.5|3937.5|3936.5|3935|1041
1631775670000|2021-09-16 07:01:10|3938|3936|3934.5|3932.5|3938.5|3936.5|3934.5|3932.5|2098
1631775680000|2021-09-16 07:01:20|3934|3932|3937.5|3935.5|3938.5|3936|3933.5|3932|2056
1631775690000|2021-09-16 07:01:30|3938|3936|3935.5|3933.5|3938.5|3936|3935.5|3933.5|148
1631775700000|2021-09-16 07:01:40|3935|3934|3936|3934|3936|3934|3935|3934|87
1631775710000|2021-09-16 07:01:50|3935.5|3933.5|3932|3931|3935.5|3934|3932|3930.5|1946
1631775720000|2021-09-16 07:02:00|3932.5|3931.5|3935.5|3934|3935.5|3934|3932|3931|1380
1631775730000|2021-09-16 07:02:10|3936.5|3934.5|3937|3934.5|3937.5|3934.5|3936.5|3934.5|731
1631775740000|2021-09-16 07:02:20|3937.5|3935|3937|3935.5|3938.5|3937.5|3937|3935|1214
1631775750000|2021-09-16 07:02:30|3938|3936|3938.5|3936.5|3938.5|3936.5|3937|3936|200
1631775760000|2021-09-16 07:02:40|3938|3936|3937.5|3935.5|3938|3936|3936.5|3934|941
1631775770000|2021-09-16 07:02:50|3937|3935|3935.5|3933.5|3937|3935|3934.5|3933|597
1631775780000|2021-09-16 07:03:00|3936|3935|3939.5|3937.5|3940.5|3938|3935.5|3935|658
1631775790000|2021-09-16 07:03:10|3939|3937|3939|3937|3939|3937.5|3939|3937|430
1631775800000|2021-09-16 07:03:20|3939.5|3937.5|3939.5|3938|3939.5|3938|3939|3937|632
1631775810000|2021-09-16 07:03:30|3939|3937.5|3937.5|3935|3939|3937.5|3937.5|3935|626
1631775820000|2021-09-16 07:03:40|3937|3935.5|3939|3937.5|3940|3938|3936|3935|2267
1631775830000|2021-09-16 07:03:50|3939.5|3938|3941.5|3940|3942.5|3940.5|3939|3938|2668
1631775840000|2021-09-16 07:04:00|3942.5|3940.5|3944.5|3942|3944.5|3942|3942.5|3940|563
1631775850000|2021-09-16 07:04:10|3944|3941.5|3940.5|3939|3944|3941.5|3940.5|3938|892
1631775860000|2021-09-16 07:04:20|3941|3939.5|3941|3939.5|3941|3939.5|3940.5|3939|0
1631775870000|2021-09-16 07:04:30|3940.5|3939|3941|3939.5|3941.5|3939.5|3939.5|3938|815
1631775880000|2021-09-16 07:04:40|3942|3940.5|3946.5|3944.5|3947|3944.5|3942|3940.5|323
1631775890000|2021-09-16 07:04:50|3947.5|3945|3947|3944.5|3947.5|3945|3945.5|3944|371
1631775900000|2021-09-16 07:05:00|3947.5|3945.5|3949.5|3947|3949.5|3947|3947|3945.5|100
1631775910000|2021-09-16 07:05:10|3950|3947.5|3948|3945.5|3950.5|3948|3946|3944|1122
1631775920000|2021-09-16 07:05:20|3947.5|3946|3946|3944|3947.5|3946|3946|3944|388
1631775930000|2021-09-16 07:05:30|3947|3944.5|3946|3944|3947|3944.5|3945.5|3944|281
1631775940000|2021-09-16 07:05:40|3945.5|3944.5|3944|3942|3946.5|3944.5|3944|3942|1019
1631775950000|2021-09-16 07:05:50|3945|3942.5|3944|3942|3945.5|3944.5|3944|3942|621
1631775960000|2021-09-16 07:06:00|3944.5|3942.5|3945.5|3943.5|3948|3946|3944.5|3942.5|1855
1631775970000|2021-09-16 07:06:10|3946|3944|3947|3945|3947|3945.5|3945|3944|291
1631775980000|2021-09-16 07:06:20|3947.5|3945.5|3948|3946|3948|3946|3947.5|3945.5|0
1631775990000|2021-09-16 07:06:30|3948.5|3946.5|3949|3947|3949.5|3947|3948.5|3946.5|21
1631776000000|2021-09-16 07:06:40|3949.5|3947.5|3949|3947|3949.5|3948|3949|3947|99
1631776010000|2021-09-16 07:06:50|3949.5|3947.5|3950|3948|3951.5|3949|3949.5|3947.5|121
1631776020000|2021-09-16 07:07:00|3949.5|3947.5|3951.5|3949.5|3951.5|3950|3948.5|3947|964
1631776030000|2021-09-16 07:07:10|3951|3949|3949|3947.5|3951|3949|3949|3947|661
1631776040000|2021-09-16 07:07:20|3948.5|3947|3951|3948.5|3951|3949|3948.5|3947|3455
1631776050000|2021-09-16 07:07:30|3950.5|3949|3949.5|3948.5|3952|3950.5|3949.5|3947.5|2546
1631776060000|2021-09-16 07:07:40|3950|3949|3953|3951|3953|3951|3950|3949|604
1631776070000|2021-09-16 07:07:50|3952.5|3950.5|3952.5|3950.5|3953|3950.5|3951.5|3950|569
1631776080000|2021-09-16 07:08:00|3953|3951|3952.5|3951|3954|3952|3952.5|3951|1074
1631776090000|2021-09-16 07:08:10|3952|3950.5|3951.5|3950.5|3952|3950.5|3951.5|3950.5|504
1631776100000|2021-09-16 07:08:20|3952.5|3951|3953.5|3951.5|3953.5|3951.5|3952.5|3950.5|550
1631776110000|2021-09-16 07:08:30|3953|3951|3952.5|3951|3953|3951|3952|3951|194
1631776120000|2021-09-16 07:08:40|3953|3951.5|3954.5|3953|3955|3953|3952.5|3951.5|993
1631776130000|2021-09-16 07:08:50|3954|3953.5|3956|3954|3956|3954.5|3954|3953|1838
1631776140000|2021-09-16 07:09:00|3955.5|3954.5|3954|3953|3956.5|3955.5|3954|3953|4792
1631776150000|2021-09-16 07:09:10|3954.5|3953.5|3955|3953.5|3955|3954|3954.5|3953|452
1631776160000|2021-09-16 07:09:20|3954.5|3953|3954.5|3953|3954.5|3953|3954|3953|215
1631776170000|2021-09-16 07:09:30|||||||||1
1631776180000|2021-09-16 07:09:40|3954|3953.5|3954|3953|3954|3953.5|3954|3953|148
1631776190000|2021-09-16 07:09:50|3953.5|3952.5|3953|3952.5|3953.5|3952.5|3953|3952|4104
1631776200000|2021-09-16 07:10:00|3952.5|3952|3954|3952|3955|3954|3952.5|3952|7362
1631776210000|2021-09-16 07:10:10|3953.5|3951|3951.5|3950.5|3953.5|3952|3951|3949.5|3969
1631776220000|2021-09-16 07:10:20|3952|3951|3953|3952|3953.5|3952.5|3952|3950.5|2622
1631776230000|2021-09-16 07:10:30|3953.5|3952.5|3953.5|3952.5|3954|3953|3953.5|3952|1137
1631776240000|2021-09-16 07:10:40|3954|3953|3953.5|3952.5|3954|3953|3953.5|3952.5|291
1631776250000|2021-09-16 07:10:50|3954|3953|3954|3953|3954|3953|3954|3952.5|783
1631776260000|2021-09-16 07:11:00|3955|3953.5|3954|3953|3955|3954|3954|3953|574
1631776270000|2021-09-16 07:11:10|3955|3953.5|3955|3953.5|3955.5|3954|3954.5|3953.5|1751
1631776280000|2021-09-16 07:11:20||3954||3953.5||3954||3953.5|0
1631776290000|2021-09-16 07:11:30||3954||3954||3954||3954|0
1631776300000|2021-09-16 07:11:40||3954.5||3954||3954.5||3954|491
1631776310000|2021-09-16 07:11:50|3954.5|3953.5|3952.5|3951.5|3954.5|3953.5|3952|3951.5|9643
1631776320000|2021-09-16 07:12:00|3952|3952|3953|3951.5|3953|3952|3952|3951|3822
1631776330000|2021-09-16 07:12:10|3953.5|3952|3956|3954.5|3956|3954.5|3953|3952|3363
1631776340000|2021-09-16 07:12:20|3956.5||3956.5||3956.5||3956||0
1631776350000|2021-09-16 07:12:30|3957|3955|3957|3956|3958|3956.5|3957|3955|951
1631776360000|2021-09-16 07:12:40|3957.5|3956.5|3957.5|3956.5|3958|3956.5|3957.5|3956.5|0
1631776370000|2021-09-16 07:12:50||3957||3956.5||3957||3956.5|376
1631776380000|2021-09-16 07:13:00|3958|3957|3959|3958|3959|3958|3958|3957|597
1631776390000|2021-09-16 07:13:10|3959.5|3958.5|3960|3958|3960.5|3959|3958.5|3957.5|3214
1631776400000|2021-09-16 07:13:20|3960.5|3958.5|3961.5|3960.5|3962|3960.5|3960.5|3958.5|1194
1631776410000|2021-09-16 07:13:30|3962|3961|3960.5|3959.5|3962.5|3961|3960|3959.5|2769
1631776420000|2021-09-16 07:13:40|3961|3960|3959.5|3958.5|3961|3960|3959.5|3958.5|2238
1631776430000|2021-09-16 07:13:50|3960|3959|3960.5|3959|3960.5|3959.5|3959.5|3959|823
1631776450000|2021-09-16 07:14:10|3960|3958.5|3956|3955|3960.5|3958.5|3956|3954.5|4338
1631776460000|2021-09-16 07:14:20|3956.5|3955.5|3957|3956|3957|3956|3956.5|3955|1223
1631776470000|2021-09-16 07:14:30|3956.5|3955.5|3956.5|3955.5|3956.5|3955.5|3956.5|3955.5|625
1631776480000|2021-09-16 07:14:40|3956|3955|3956|3955|3956|3955.5|3956|3955|309
1631776490000|2021-09-16 07:14:50|3956.5|3955.5|3958|3957.5|3959|3957.5|3956.5|3955.5|2697
1631776500000|2021-09-16 07:15:00|3957.5|3957|3959|3957.5|3959.5|3958.5|3957.5|3956.5|895
1631776510000|2021-09-16 07:15:10|3958.5||3959||3959||3958.5||58
1631776520000|2021-09-16 07:15:20|3959.5|3958|3959|3958|3959.5|3959|3958.5|3957.5|4693
1631776530000|2021-09-16 07:15:30|3959.5|3958.5|3957.5|3956|3959.5|3958.5|3956.5|3956|5611
1631776540000|2021-09-16 07:15:40|3958|3956.5|3959|3957.5|3959.5|3958.5|3958|3956.5|2201
1631776550000|2021-09-16 07:15:50|3958.5|3957|3958|3956.5|3958.5|3957.5|3957|3956.5|1739
1631776560000|2021-09-16 07:16:00|3957.5|3956|3957|3955.5|3957.5|3956|3956|3955|2503
1631776570000|2021-09-16 07:16:10|3956.5|3956|3956.5|3956|3956.5|3956|3956|3956|151
1631776580000|2021-09-16 07:16:20|3957|3956.5|3957|3955.5|3958|3957|3956|3955.5|2106
1631776590000|2021-09-16 07:16:30|3956.5|3956|3957|3956|3957.5|3956.5|3956|3955.5|543
1631776600000|2021-09-16 07:16:40||3955.5||3956||3956||3955.5|106
1631776610000|2021-09-16 07:16:50||3955.5||3956||3956||3955.5|2
1631776630000|2021-09-16 07:17:10|3956.5|3955.5|3954|3953|3957|3955.5|3954|3953|2112
1631776640000|2021-09-16 07:17:20|3954.5|3953.5|3950.5|3950|3954.5|3954|3949.5|3949|10878
1631776650000|2021-09-16 07:17:30|3951|3950.5|3951|3950.5|3952.5|3951.5|3951|3950|2626
1631776660000|2021-09-16 07:17:40|3951.5|3951|3952|3951|3952|3951.5|3951.5|3950.5|807
1631776670000|2021-09-16 07:17:50|3951.5|3950.5|3951.5|3950.5|3951.5|3951|3951|3950.5|888
1631776680000|2021-09-16 07:18:00|3952|3951|3950.5|3950|3952|3951.5|3950.5|3950|2685
1631776690000|2021-09-16 07:18:10|3951|3949.5|3950.5|3949.5|3951|3949.5|3950|3949|2608
1631776700000|2021-09-16 07:18:20|3951|3950|3951|3950|3951.5|3950.5|3950|3949.5|2473
1631776710000|2021-09-16 07:18:30|3950.5|3949.5|3950.5|3949.5|3951|3950.5|3950|3949.5|976
1631776720000|2021-09-16 07:18:40|3950|3950|3949|3948|3950|3950|3948.5|3947|3972
1631776730000|2021-09-16 07:18:50|3948.5|3947.5|3948|3947|3948.5|3947.5|3947.5|3946.5|300
1631776740000|2021-09-16 07:19:00|3947.5|3947.5|3947.5|3946|3949|3948.5|3947.5|3946|7756
1631776750000|2021-09-16 07:19:10|3946.5|3946.5|3945|3944|3946.5|3946.5|3945|3944|2148
1631776760000|2021-09-16 07:19:20|3944.5|3943.5|3947.5|3946.5|3947.5|3946.5|3944|3943|3690
1631776770000|2021-09-16 07:19:30|3946.5|3946|3947.5|3946|3947.5|3946.5|3946|3945.5|544
1631776780000|2021-09-16 07:19:40|3947|3946.5|3947.5|3946.5|3947.5|3946.5|3947|3946|0
1631776790000|2021-09-16 07:19:50|3948|3947|3948|3947|3948.5|3947.5|3947|3946.5|3829
1631776800000|2021-09-16 07:20:00|3948.5|3947.5|3948.5|3947.5|3949.5|3948.5|3948|3947.5|6110
1631776810000|2021-09-16 07:20:10|3948|3947|3946.5|3945.5|3948.5|3947|3946|3945.5|5719
1631776820000|2021-09-16 07:20:20|3947|3946|3948.5|3947.5|3948.5|3947.5|3947|3946|2971
1631776830000|2021-09-16 07:20:30|3949|3948|3949.5|3948.5|3949.5|3948.5|3948.5|3947.5|2391
1631776840000|2021-09-16 07:20:40||3949||3948.5||3949||3948.5|17
1631776850000|2021-09-16 07:20:50|3950|3949|3950|3949|3950|3949|3950|3948.5|1403
1631776860000|2021-09-16 07:21:00|3949.5|3949.5|3950|3949.5|3950.5|3949.5|3949.5|3949|272
1631776870000|2021-09-16 07:21:10|3950.5|3950|3949.5|3948.5|3950.5|3950|3949|3948.5|2431
1631776880000|2021-09-16 07:21:20|3950|3949|3950.5|3949|3950.5|3949.5|3950|3949|614
1631776890000|2021-09-16 07:21:30|3951|3949.5|3950.5|3949.5|3951|3950.5|3950|3949.5|2023
1631776900000|2021-09-16 07:21:40|3951|3950|3950.5|3950|3951.5|3950.5|3950.5|3949.5|3398
1631776910000|2021-09-16 07:21:50|3951|3949.5|3951|3950|3951|3950.5|3951|3949.5|1484
1631776920000|2021-09-16 07:22:00|3950.5|3950.5|3952.5|3951.5|3952.5|3952|3950.5|3950|5271
1631776930000|2021-09-16 07:22:10|3952|3952|3952.5|3951.5|3952.5|3952|3952|3951.5|1651
1631776940000|2021-09-16 07:22:20|3953|3952|3953|3952|3953|3952.5|3953|3952|679
1631776950000|2021-09-16 07:22:30|3953.5|3952.5|3953.5|3952.5|3953.5|3952.5|3953|3952.5|874
1631776960000|2021-09-16 07:22:40|3954|3953|3954.5|3953.5|3954.5|3954|3954|3952.5|1706
1631776970000|2021-09-16 07:22:50|3954|3953|3953.5|3952.5|3954|3953|3953.5|3952.5|2042
1631776980000|2021-09-16 07:23:00|3954|3953|3954.5|3953.5|3954.5|3953.5|3954|3953|1185
1631776990000|2021-09-16 07:23:10|3954|3953|3953.5|3952.5|3954|3953|3953.5|3952.5|2418
1631777000000|2021-09-16 07:23:20|3953|3952|3953.5|3952.5|3953.5|3953|3952.5|3952|3590
1631777010000|2021-09-16 07:23:30|3953|3953|3952.5|3952|3953|3953|3952.5|3952|1145
1631777020000|2021-09-16 07:23:40|3952|3951.5|3952|3951.5|3952|3951.5|3952|3951.5|500
1631777030000|2021-09-16 07:23:50||3951||3951||3951||3951|469
1631777050000|2021-09-16 07:24:10|3952.5|3951.5|3953|3952|3953.5|3952|3952.5|3951.5|2655
1631777060000|2021-09-16 07:24:20|3953.5||3953||3953.5||3953||37
1631777070000|2021-09-16 07:24:30|3953.5|3952.5|3953.5|3953|3954|3953|3953.5|3952.5|1215
1631777080000|2021-09-16 07:24:40|3954|3953.5|3955|3954|3955|3954|3953.5|3953|4121
1631777090000|2021-09-16 07:24:50|3954.5|3953.5|3954|3953|3954.5|3953.5|3954|3953|1038
1631777100000|2021-09-16 07:25:00|3953.5|3952.5|3953|3952|3953.5|3953|3952.5|3952|2706
1631777110000|2021-09-16 07:25:10|3952.5|3951.5|3952|3951|3953|3951.5|3951.5|3951|1088
1631777120000|2021-09-16 07:25:20|3952.5|3951.5|3953|3951.5|3953|3952|3952.5|3951.5|1075
1631777130000|2021-09-16 07:25:30|3953.5|3952|3953.5|3952.5|3954|3953|3953|3951.5|3506
1631777140000|2021-09-16 07:25:40|3953||3953.5||3953.5||3953||1
1631777150000|2021-09-16 07:25:50||3953||3953||3953||3953|0
1631777160000|2021-09-16 07:26:00|3954|3953.5|3954.5|3953|3954.5|3954|3954|3953|3087
1631777170000|2021-09-16 07:26:10|3954|3952.5|3953.5|3952.5|3954|3952.5|3953|3952.5|1363
1631777180000|2021-09-16 07:26:20|3954|3953|3954.5|3953.5|3954.5|3953.5|3954|3953|341
1631777190000|2021-09-16 07:26:30|3955|3954|3954|3953.5|3955.5|3955|3954|3953.5|4719
1631777200000|2021-09-16 07:26:40|3954.5|3954|3955.5|3954|3955.5|3954.5|3954|3953.5|2609
1631777210000|2021-09-16 07:26:50|3955|3954.5|3953.5|3953|3955|3954.5|3952.5|3951.5|5968
1631777220000|2021-09-16 07:27:00|3954|3953.5|3954.5|3953.5|3955|3954|3954|3953.5|1613
1631777230000|2021-09-16 07:27:10|3955|3954|3955|3954|3955|3954|3955|3953.5|292
1631777240000|2021-09-16 07:27:20|3954.5|3953.5|3954.5|3953.5|3955|3954|3954.5|3953.5|309
1631777250000|2021-09-16 07:27:30|3954|3953|3951.5|3950.5|3954|3953|3951.5|3950.5|2237
1631777260000|2021-09-16 07:27:40|3951|3949.5|3952.5|3950.5|3952.5|3951|3950.5|3949.5|730
1631777270000|2021-09-16 07:27:50||3951||3951.5||3951.5||3951|0
1631777280000|2021-09-16 07:28:00||3952||3952||3952||3952|17
1631777290000|2021-09-16 07:28:10|3952|3951.5|3951.5|3951|3953.5|3952|3951.5|3951|4554
1631777300000|2021-09-16 07:28:20|3952|3951.5|3953|3952|3953|3952.5|3952|3951|2510
1631777310000|2021-09-16 07:28:30|3952.5|3952.5|3953|3952|3953|3952.5|3952.5|3952|1738
1631777340000|2021-09-16 07:29:00||3952.5||3952.5||3952.5||3952|1066
1631777350000|2021-09-16 07:29:10|3952.5|3952|3952|3951|3952.5|3952|3952|3951|2183
1631777360000|2021-09-16 07:29:20|3952.5|3951.5|3951.5|3950|3953|3952|3951.5|3950|3996
1631777370000|2021-09-16 07:29:30|3951|3949.5|3950|3949|3951|3949.5|3950|3949|2233
1631777380000|2021-09-16 07:29:40|3949|3948.5|3950.5|3949.5|3950.5|3949.5|3949|3948|1168
1631777390000|2021-09-16 07:29:50|||||||||20
1631777400000|2021-09-16 07:30:00|||||||||202
1631777410000|2021-09-16 07:30:10|3951|3950|3950.5|3949.5|3951.5|3950.5|3950.5|3949.5|1968
1631777420000|2021-09-16 07:30:20|||||||||279
1631777440000|2021-09-16 07:30:40|||||||||348
1631777460000|2021-09-16 07:31:00|3951|3950|3950|3949.5|3951|3950.5|3950|3949.5|3001
1631777470000|2021-09-16 07:31:10|3949.5|3949|3949.5|3948.5|3949.5|3949|3949|3948.5|2358
1631777480000|2021-09-16 07:31:20|3950|3949|3950.5|3949|3950.5|3949.5|3950|3949|417
1631777490000|2021-09-16 07:31:30|3950|3949.5|3951|3950.5|3951|3950.5|3950|3949.5|1471
1631777500000|2021-09-16 07:31:40|3950.5|3950|3951|3950|3951|3950|3950.5|3950|228
1631777510000|2021-09-16 07:31:50|3950.5|3949.5|3948.5|3948|3950.5|3949.5|3948.5|3947.5|2371
1631777520000|2021-09-16 07:32:00|3948|3947.5|3948.5|3947.5|3949.5|3948.5|3948|3947|1333
1631777540000|2021-09-16 07:32:20|3948||3948.5||3949||3948||299
1631777550000|2021-09-16 07:32:30|3949||3949||3949||3949||0
1631777560000|2021-09-16 07:32:40||3948||3948.5||3948.5||3948|297
1631777570000|2021-09-16 07:32:50|3948.5|3948|3947.5|3946.5|3948.5|3948|3947.5|3946|968
1631777580000|2021-09-16 07:33:00|3948|3947|3948|3947.5|3948.5|3948|3947.5|3947|3734
1631777590000|2021-09-16 07:33:10||3947||3947||3947||3946.5|93
1631777600000|2021-09-16 07:33:20|3947.5|3946.5|3947|3946|3948|3946.5|3947|3946|1284
1631777610000|2021-09-16 07:33:30|3947.5|3946.5|3947.5|3946|3947.5|3946.5|3947|3946|707
1631777620000|2021-09-16 07:33:40||3946.5||3946.5||3946.5||3946.5|0
1631777630000|2021-09-16 07:33:50|3947|3946|3946.5|3945.5|3947|3946|3946.5|3945.5|753
1631777640000|2021-09-16 07:34:00|3946|3945|3945|3944|3946.5|3945|3945|3944|1182
1631777650000|2021-09-16 07:34:10|3944.5|3943.5|3944|3943|3944.5|3943.5|3944|3943|304
1631777660000|2021-09-16 07:34:20|3944.5|3943.5|3947.5|3946.5|3947.5|3946.5|3944.5|3943.5|1371
1631777670000|2021-09-16 07:34:30|3947|3946|3947|3946|3947.5|3946|3947|3946|91
1631777680000|2021-09-16 07:34:40|3946.5|3945.5|3947.5|3946|3947.5|3946.5|3946.5|3945.5|551
1631777690000|2021-09-16 07:34:50|3947|3945.5|3946.5|3945.5|3947|3945.5|3946.5|3945.5|178
1631777700000|2021-09-16 07:35:00|3947|3946|3947|3946|3947.5|3946|3947|3946|7
1631777710000|2021-09-16 07:35:10|3947.5|3945.5|3947.5|3946|3947.5|3946|3947.5|3945.5|282
1631777720000|2021-09-16 07:35:20|3948|3946.5|3948|3947|3948|3947|3948|3946.5|822
1631777730000|2021-09-16 07:35:30|3947.5|3946.5|3947|3946|3947.5|3947|3946|3944.5|2770
1631777740000|2021-09-16 07:35:40|3946.5||3947||3947||3946.5||49
1631777760000|2021-09-16 07:36:00|3947.5|3946.5|3949|3948|3949.5|3948|3947.5|3946|999
1631777770000|2021-09-16 07:36:10|3949.5|3948.5|3949.5|3948.5|3949.5|3948.5|3949.5|3948.5|109
1631777780000|2021-09-16 07:36:20||3949||3948.5||3949||3948.5|1051
1631777790000|2021-09-16 07:36:30|3949|3949|3949.5|3948.5|3949.5|3949|3949|3948.5|303
1631777800000|2021-09-16 07:36:40|3949|3948|3949|3948|3949|3948.5|3948.5|3948|1307
1631777810000|2021-09-16 07:36:50||3948.5||3948||3948.5||3948|305
1631777840000|2021-09-16 07:37:20|3948.5|3947.5|3948.5|3947.5|3949|3948|3948|3947.5|1778
1631777850000|2021-09-16 07:37:30|3949|3948|3949|3948.5|3949|3948.5|3948.5|3948|895
1631777860000|2021-09-16 07:37:40|3948.5|3948|3949|3948.5|3949|3948.5|3948.5|3948|306
1631777870000|2021-09-16 07:37:50|3948.5|3948|3949|3948.5|3949|3948.5|3948.5|3948|87
1631777880000|2021-09-16 07:38:00|3948.5|3948|3948|3947|3949|3948.5|3948|3947|1718
1631777890000|2021-09-16 07:38:10|||||||||109
1631777900000|2021-09-16 07:38:20|3947.5|3946.5|3947.5|3946.5|3947.5|3946.5|3947|3946.5|1762
1631777910000|2021-09-16 07:38:30|3948|3947|3948.5|3947.5|3948.5|3947.5|3947.5|3947|902
1631777940000|2021-09-16 07:39:00|3949|3948|3949|3948.5|3950|3948.5|3949|3948|607
1631777950000|2021-09-16 07:39:10|3949.5|3948|3949|3947.5|3949.5|3948|3948.5|3947.5|368
1631777960000|2021-09-16 07:39:20|3948.5||3948.5||3948.5||3948.5||251
1631777980000|2021-09-16 07:39:40|3949|3948|3948.5|3947.5|3949|3948.5|3948.5|3947.5|1481
1631778000000|2021-09-16 07:40:00|3948|3947|3947.5|3947|3948|3947.5|3947|3946.5|2429
1631778010000|2021-09-16 07:40:10|3948|3947.5|3948.5|3947.5|3948.5|3947.5|3948|3947.5|301
1631778020000|2021-09-16 07:40:20|3949|3948|3949.5|3948.5|3950|3949|3948.5|3947.5|1811
1631778040000|2021-09-16 07:40:40|||||||||1
1631778060000|2021-09-16 07:41:00|3950|3949|3950.5|3949.5|3951.5|3950.5|3949.5|3949|3420
1631778070000|2021-09-16 07:41:10|3950|3949|3950|3948.5|3950.5|3949|3950|3948.5|1991
1631778080000|2021-09-16 07:41:20|3950.5|3949|3950|3948.5|3950.5|3949.5|3950|3948.5|2181
1631778090000|2021-09-16 07:41:30|3949.5|3948|3949|3948.5|3950|3948.5|3948.5|3948|1201
1631778100000|2021-09-16 07:41:40|3949.5|3948|3950|3949|3950|3949|3949.5|3948|957
1631778110000|2021-09-16 07:41:50|3949.5|3948.5|3949.5|3948.5|3949.5|3948.5|3949|3948.5|274
1631778120000|2021-09-16 07:42:00|3949|3948|3948.5|3948|3949|3948|3948.5|3948|94
1631778130000|2021-09-16 07:42:10|3949|3948.5|3949.5|3948.5|3949.5|3948.5|3949|3948.5|49
1631778140000|2021-09-16 07:42:20|3949|3948|3948.5|3948|3949|3948|3948.5|3948|242
1631778160000|2021-09-16 07:42:40|3949||3949||3949||3949||130
1631778170000|2021-09-16 07:42:50|||||||||226
1631778190000|2021-09-16 07:43:10||3948.5||3948||3948.5||3948|0
1631778200000|2021-09-16 07:43:20|3948.5|3947.5|3948|3947.5|3949|3947.5|3948|3947|2284
1631778210000|2021-09-16 07:43:30|3948.5||3948.5||3948.5||3948.5||1180
1631778230000|2021-09-16 07:43:50|3949|3948|3950|3949|3950|3949|3949|3948|658
1631778240000|2021-09-16 07:44:00|3949.5|3949.5|3949.5|3948.5|3950|3949.5|3949.5|3948.5|548
1631778250000|2021-09-16 07:44:10|3950|3949|3949|3948.5|3950|3949|3949|3948.5|550
1631778260000|2021-09-16 07:44:20|3949.5|3949|3949|3948|3949.5|3949|3948.5|3948|2510
1631778300000|2021-09-16 07:45:00|3948.5|3947.5|3946|3945.5|3949|3947.5|3946|3945.5|2694
1631778310000|2021-09-16 07:45:10|3946.5|3946|3946.5|3946|3946.5|3946|3946.5|3945.5|188
1631778320000|2021-09-16 07:45:20||3945.5||3945.5||3945.5||3945.5|58
1631778330000|2021-09-16 07:45:30|3947|3946|3947.5|3946|3947.5|3947|3947|3946|1508
1631778340000|2021-09-16 07:45:40|3947|3946.5|3946.5|3945.5|3947|3946.5|3946.5|3945.5|352
1631778350000|2021-09-16 07:45:50|3946|3945|3944|3943|3946|3945|3944|3943|1440
1631778360000|2021-09-16 07:46:00|3944.5|3943.5|3945|3944.5|3945.5|3944.5|3944|3943|5948
1631778370000|2021-09-16 07:46:10|3944.5|3944|3945|3944|3945|3944.5|3944|3943.5|1954
1631778380000|2021-09-16 07:46:20||3944.5||3944||3944.5||3944|200
1631778390000|2021-09-16 07:46:30|3944.5|3943.5|3946|3945|3946|3945.5|3944|3943.5|3221
1631778410000|2021-09-16 07:46:50|3946.5|3945.5|3947|3946|3947|3946.5|3946.5|3945.5|589
1631778420000|2021-09-16 07:47:00|3946.5|3945.5|3946.5|3945.5|3947|3946|3946|3945.5|770
1631778430000|2021-09-16 07:47:10|3946|3945|3945.5|3944.5|3946.5|3945|3945|3944.5|1998
1631778440000|2021-09-16 07:47:20|3946|3945|3946.5|3945.5|3947|3946.5|3945.5|3945|854
1631778450000|2021-09-16 07:47:30|3947|3946|3946.5|3946|3947|3946|3946.5|3946|835
1631778460000|2021-09-16 07:47:40|3946|3945.5|3946.5|3945.5|3946.5|3945.5|3945.5|3945|2905
1631778470000|2021-09-16 07:47:50|||||||||80
1631778480000|2021-09-16 07:48:00|3947|3946|3948|3947|3948|3947|3947|3946|1006
1631778490000|2021-09-16 07:48:10|3948.5|3947.5|3948.5|3948|3949|3948|3948.5|3947.5|612
1631778500000|2021-09-16 07:48:20|3948|3947.5|3949|3948|3949|3948.5|3948|3947.5|1259
1631778510000|2021-09-16 07:48:30|3948.5|3947.5|3948|3947.5|3949|3947.5|3948|3947.5|973
1631778520000|2021-09-16 07:48:40|3948.5||3949||3949||3948.5||10
1631778530000|2021-09-16 07:48:50|3948.5|3948|3949|3948|3949|3948|3948|3948|245
1631778540000|2021-09-16 07:49:00|3949.5|3948.5|3949.5|3948.5|3949.5|3949|3949|3948.5|856
1631778550000|2021-09-16 07:49:10|3949|3948|3948.5|3947.5|3949|3948|3948.5|3947.5|677
1631778560000|2021-09-16 07:49:20|3948|3947|3946.5|3945.5|3948|3947|3946.5|3945.5|1715
1631778570000|2021-09-16 07:49:30|||||||||77
1631778580000|2021-09-16 07:49:40|3947|3946|3947.5|3946|3947.5|3946.5|3947|3946|1103
1631778590000|2021-09-16 07:49:50|3948|3946.5|3948|3947|3948|3947.5|3947.5|3946.5|543
1631778600000|2021-09-16 07:50:00|3948.5|3947.5|3949|3947.5|3949|3948|3948.5|3947.5|70
1631778610000|2021-09-16 07:50:10|3948.5|3947|3948|3947.5|3948.5|3947.5|3948|3947|9
1631778620000|2021-09-16 07:50:20|3948.5|3947|3948.5|3947.5|3948.5|3947.5|3948.5|3947|96
1631778630000|2021-09-16 07:50:30|3948|3947|3948.5|3947.5|3948.5|3947.5|3947.5|3947|275
1631778640000|2021-09-16 07:50:40|3949|3948|3949|3948.5|3949|3948.5|3949|3948|206
1631778650000|2021-09-16 07:50:50|3948.5|3948|3949|3948|3949|3948|3948.5|3947.5|186
1631778660000|2021-09-16 07:51:00|3949.5|3948.5|3949.5|3948.5|3949.5|3949|3949.5|3948.5|354
1631778670000|2021-09-16 07:51:10|3949|3948|3947|3946|3949.5|3948|3947|3946|2622
1631778680000|2021-09-16 07:51:20|3947.5|3946.5|3948|3947|3948|3947|3947.5|3946.5|196
1631778690000|2021-09-16 07:51:30|3947.5|3946|3947|3946|3947.5|3947|3947|3946|290
1631778700000|2021-09-16 07:51:40|3946.5||3947||3947||3946.5||273
1631778710000|2021-09-16 07:51:50|3947.5|3946.5|3950|3949|3950|3949|3947.5|3946.5|2169
1631778720000|2021-09-16 07:52:00|||||||||103
1631778740000|2021-09-16 07:52:20|3949.5||3950||3950||3949.5||0
1631778750000|2021-09-16 07:52:30|3949.5|3948.5|3947.5|3947|3949.5|3949|3947.5|3946.5|2180
1631778760000|2021-09-16 07:52:40|3948|3946.5|3949|3948|3949|3948|3947.5|3946.5|466
1631778770000|2021-09-16 07:52:50|3949.5|3948.5|3949.5|3949|3949.5|3949|3949.5|3948.5|61
1631778780000|2021-09-16 07:53:00|3950|3948.5|3949.5|3948|3950|3949|3949|3948|579
1631778790000|2021-09-16 07:53:10|3949|3947.5|3948.5|3947.5|3949|3947.5|3948|3947.5|932
1631778800000|2021-09-16 07:53:20|3948|3948|3948.5|3947.5|3948.5|3948|3948|3947.5|81
1631778830000|2021-09-16 07:53:50|3948|3947|3948.5|3947.5|3948.5|3947.5|3947.5|3947|2202
1631778840000|2021-09-16 07:54:00||3947||3947||3947||3947|1
1631778850000|2021-09-16 07:54:10|3948|3946.5|3947.5|3946.5|3948|3946.5|3947|3946|879
1631778860000|2021-09-16 07:54:20|3948|3947|3948.5|3947|3948.5|3947|3948|3947|219
1631778870000|2021-09-16 07:54:30|3948|3946.5|3947.5|3946.5|3948|3947|3947.5|3946.5|0
1631778880000|2021-09-16 07:54:40||3947||3947||3947||3947|25
1631778900000|2021-09-16 07:55:00|||||||||100
1631778910000|2021-09-16 07:55:10|3947|3946.5|3947.5|3946.5|3947.5|3947|3947|3946.5|364
1631778920000|2021-09-16 07:55:20|3948|3947|3949|3948|3949|3948|3948|3947|534
1631778940000|2021-09-16 07:55:40|3949.5||3949||3949.5||3948.5||2
1631778960000|2021-09-16 07:56:00||3948.5||3948.5||3948.5||3948.5|0
1631778970000|2021-09-16 07:56:10|3949.5|3949|3949.5|3948.5|3950|3949.5|3949.5|3948.5|612
1631778980000|2021-09-16 07:56:20|3950|3949|3950.5|3949.5|3950.5|3949.5|3950|3949|147
1631779000000|2021-09-16 07:56:40|3950|3950|3950.5|3949.5|3951|3950|3950|3949.5|559
1631779010000|2021-09-16 07:56:50|3950|3949|3950|3949|3950|3949|3950|3949|1261
1631779020000|2021-09-16 07:57:00|3950.5|3949.5|3950|3949.5|3950.5|3950|3950|3949.5|826
1631779030000|2021-09-16 07:57:10|3950.5|3950|3950|3949.5|3950.5|3950|3950|3949.5|489
1631779040000|2021-09-16 07:57:20|3950.5|3950|3950.5|3949.5|3950.5|3950|3950.5|3949.5|873
1631779050000|2021-09-16 07:57:30|3951|3950|3950.5|3949.5|3951|3950|3950.5|3949.5|1708
1631779060000|2021-09-16 07:57:40|3950||3950.5||3950.5||3950||720
1631779080000|2021-09-16 07:58:00||3950||3950||3950||3950|653
1631779090000|2021-09-16 07:58:10|3951|3950.5|3950.5|3950|3951|3950.5|3950.5|3950|842
1631779100000|2021-09-16 07:58:20|3950|3949.5|3950.5|3950|3951|3950.5|3950|3949.5|3215
1631779110000|2021-09-16 07:58:30|3951|3949.5|3950.5|3949.5|3951|3949.5|3950.5|3949.5|1840
1631779120000|2021-09-16 07:58:40|3951|3950|3951|3950|3951|3950|3951|3950|130
1631779130000|2021-09-16 07:58:50||3949.5||3949.5||3949.5||3949.5|1
1631779140000|2021-09-16 07:59:00|3950.5|3950|3950|3949|3950.5|3950|3950|3949|1890
1631779150000|2021-09-16 07:59:10|3950.5|3949.5|3951|3950|3951|3950|3950.5|3949.5|511
1631779170000|2021-09-16 07:59:30||3950.5||3950||3950.5||3950|40
1631779190000|2021-09-16 07:59:50|||||||||157
1631779200000|2021-09-16 08:00:00|||||||||109
1631779220000|2021-09-16 08:00:20|3950.5|3949.5|3949.5|3948.5|3950.5|3950|3949.5|3948.5|3646
1631779240000|2021-09-16 08:00:40|3950|3949|3950|3949|3950|3949.5|3950|3949|657
1631779250000|2021-09-16 08:00:50||3949.5||3949.5||3949.5||3949.5|0
1631779260000|2021-09-16 08:01:00|||||||||57
1631779280000|2021-09-16 08:01:20|3949.5|3949|3949.5|3949|3949.5|3949|3949.5|3949|2
1631779300000|2021-09-16 08:01:40|3949|3948.5|3949|3947.5|3949.5|3948.5|3948.5|3947.5|986
1631779310000|2021-09-16 08:01:50|3949.5|3948|3950|3949|3950|3949|3949.5|3948|196
1631779320000|2021-09-16 08:02:00||3949.5||3949||3949.5||3949|63
1631779340000|2021-09-16 08:02:20|3950.5|3949.5|3950.5|3949.5|3950.5|3949.5|3950.5|3949.5|88
1631779350000|2021-09-16 08:02:30|3951|3950|3950|3949.5|3951|3950|3950|3949.5|660
1631779360000|2021-09-16 08:02:40|3949.5|3949|3949.5|3949|3950|3949|3949.5|3949|1528
1631779370000|2021-09-16 08:02:50|3950||3950||3950||3950||190
1631779380000|2021-09-16 08:03:00|3949.5|3948.5|3949|3948.5|3949.5|3949|3949|3948.5|1815
1631779390000|2021-09-16 08:03:10|||||||||100
1631779400000|2021-09-16 08:03:20|||||||||35
1631779430000|2021-09-16 08:03:50|3948.5|3948|3948|3947.5|3948.5|3948|3948|3947|939
1631779450000|2021-09-16 08:04:10|3948.5|3948|3948.5|3947.5|3948.5|3948|3948.5|3947.5|164
1631779460000|2021-09-16 08:04:20||3948||3948||3948||3948|200
1631779470000|2021-09-16 08:04:30||3947.5||3947.5||3947.5||3947.5|48
1631779480000|2021-09-16 08:04:40|3949|3948|3950|3948.5|3950|3948.5|3949|3948|270
1631779490000|2021-09-16 08:04:50|3949.5|3948|3949|3948|3949.5|3948.5|3948.5|3947.5|6479
1631779500000|2021-09-16 08:05:00|3948.5|3947.5|3948|3947.5|3948.5|3947.5|3948|3947.5|713
1631779510000|2021-09-16 08:05:10|||||||||229
1631779520000|2021-09-16 08:05:20|3947.5|3947|3947.5|3947|3948|3947|3947|3946.5|2308
1631779540000|2021-09-16 08:05:40|3947|3946.5|3947|3946.5|3947|3946.5|3947|3946.5|254
1631779550000|2021-09-16 08:05:50|3946.5|3946|3945|3944|3946.5|3946|3945|3944|909
1631779560000|2021-09-16 08:06:00|||||||||1
1631779570000|2021-09-16 08:06:10|3944.5|3943|3944|3943|3944.5|3943.5|3944|3943|21
1631779590000|2021-09-16 08:06:30|3943.5|3943.5|3943|3942|3943.5|3943.5|3943|3942|1566
1631779600000|2021-09-16 08:06:40|3942.5||3942.5||3943||3942.5||300
1631779610000|2021-09-16 08:06:50|3943|3942.5|3942.5|3941.5|3943.5|3943|3942.5|3941.5|2225
1631779620000|2021-09-16 08:07:00|||||||||450
1631779630000|2021-09-16 08:07:10|3942|3941|3941.5|3940.5|3942.5|3941|3941.5|3940.5|1290
1631779640000|2021-09-16 08:07:20|3942|3941|3942|3941|3942|3941.5|3942|3940.5|788
1631779660000|2021-09-16 08:07:40|3942.5|3941.5|3942.5|3942|3942.5|3942|3942.5|3941.5|186
1631779670000|2021-09-16 08:07:50|3942|3941.5|3942.5|3941.5|3942.5|3941.5|3942|3941|330
1631779680000|2021-09-16 08:08:00|3942|3941|3942|3941|3942|3941.5|3942|3941|0
1631779690000|2021-09-16 08:08:10|3942.5|3941.5|3942.5|3941.5|3943|3942|3942.5|3941|263
1631779700000|2021-09-16 08:08:20||3941||3941.5||3941.5||3941|0
1631779710000|2021-09-16 08:08:30|3942|3941|3941|3940|3942|3941|3940.5|3940|1677
1631779720000|2021-09-16 08:08:40|3941.5|3940.5|3942|3941|3942|3941|3941.5|3940|369
1631779730000|2021-09-16 08:08:50|3941.5|3940.5|3941|3940|3941.5|3940.5|3941|3940|389
1631779740000|2021-09-16 08:09:00|3940.5||3941||3941||3940.5||508
1631779750000|2021-09-16 08:09:10|3941.5|3940.5|3942.5|3942|3942.5|3942|3941.5|3940.5|1029
1631779760000|2021-09-16 08:09:20|3943|3942.5|3943|3942|3943|3942.5|3943|3942|1059
1631779770000|2021-09-16 08:09:30|3942.5|3941.5|3942|3941|3942.5|3941.5|3941|3940|1502
1631779780000|2021-09-16 08:09:40|3942.5|3941.5|3942.5|3941.5|3942.5|3941.5|3942.5|3941.5|420
1631779790000|2021-09-16 08:09:50|3943|3942|3942|3941.5|3943.5|3943|3942|3941.5|6077
1631779800000|2021-09-16 08:10:00|3941.5|3941|3941|3940|3941.5|3941|3940.5|3940|1422
1631779810000|2021-09-16 08:10:10|3940.5|3939.5|3940.5|3939.5|3940.5|3939.5|3940|3939|2118
1631779820000|2021-09-16 08:10:20|3941|3940|3940.5|3940|3941|3940|3940.5|3939.5|538
1631779830000|2021-09-16 08:10:30||3939.5||3939.5||3940||3939.5|34
1631779840000|2021-09-16 08:10:40|3941|3940|3941|3940|3941|3940.5|3941|3939.5|967
1631779850000|2021-09-16 08:10:50||3940.5||3940.5||3940.5||3940.5|85
1631779860000|2021-09-16 08:11:00|3941.5|3940|3941.5|3940.5|3941.5|3941|3941|3940|1567
1631779870000|2021-09-16 08:11:10|3941|3940|3940.5|3940|3941|3940.5|3940.5|3940|277
1631779880000|2021-09-16 08:11:20|3940|3939.5|3939.5|3939|3940.5|3939.5|3939.5|3939|4161
1631779890000|2021-09-16 08:11:30|3939|3938.5|3939.5|3938|3939.5|3938.5|3939|3938|459
1631779900000|2021-09-16 08:11:40||3938.5||3938.5||3938.5||3938.5|0
1631779910000|2021-09-16 08:11:50|||||||||300
1631779920000|2021-09-16 08:12:00|3940|3939|3940|3939|3940|3939.5|3940|3938.5|1957
1631779940000|2021-09-16 08:12:20|3940.5|3939.5|3940|3939.5|3940.5|3939.5|3940|3939.5|640
1631779950000|2021-09-16 08:12:30|3939.5|3939|3939|3938|3940|3939|3938.5|3938|1953
1631779960000|2021-09-16 08:12:40|3939.5|3938.5|3939.5|3938.5|3939.5|3939|3939|3938.5|1906
1631779980000|2021-09-16 08:13:00|3939|3938|3939|3938|3939.5|3938|3939|3938|452
1631779990000|2021-09-16 08:13:10|3938.5|3937.5|3937.5|3937|3938.5|3937.5|3937.5|3937|1457
1631780000000|2021-09-16 08:13:20|3937|3936.5|3937.5|3936.5|3937.5|3937|3937|3936|2185
1631780020000|2021-09-16 08:13:40|3937|3936|3934|3933|3937.5|3936|3934|3933|14867
1631780030000|2021-09-16 08:13:50|3933.5|3932.5|3934|3933.5|3934.5|3934|3933|3932.5|4291
1631780040000|2021-09-16 08:14:00|3934.5|3934|3934.5|3933.5|3934.5|3934|3934|3933.5|2021
1631780070000|2021-09-16 08:14:30|3934|3933|3933.5|3933|3934|3933|3933.5|3933|1570
1631780080000|2021-09-16 08:14:40|3933|3932.5|3933.5|3932.5|3933.5|3933|3933|3932.5|957
1631780090000|2021-09-16 08:14:50|||||||||225
1631780100000|2021-09-16 08:15:00||3933||3932.5||3933||3932.5|265
1631780110000|2021-09-16 08:15:10|3934|3933|3934.5|3934|3935|3934|3933.5|3933|3432
1631780120000|2021-09-16 08:15:20|3935|3934.5|3935.5|3934.5|3935.5|3934.5|3935|3934.5|1293
1631780130000|2021-09-16 08:15:30|3936|3935|3936|3935.5|3936.5|3936|3936|3935|1096
1631780140000|2021-09-16 08:15:40|3936.5|3936|3937|3936|3937|3936|3936.5|3936|2045
1631780150000|2021-09-16 08:15:50|3936.5|3935.5|3936|3935|3936.5|3935.5|3935.5|3935|1772
1631780160000|2021-09-16 08:16:00|3935.5|3934.5|3935|3934|3936|3934.5|3935|3934|779
1631780170000|2021-09-16 08:16:10||3934.5||3934||3934.5||3934|169
1631780180000|2021-09-16 08:16:20||3934.5||3934||3934.5||3934|240
1631780190000|2021-09-16 08:16:30|||||||||92
1631780200000|2021-09-16 08:16:40|3935.5|3934.5|3935|3934|3936|3935.5|3935|3934|2130
1631780210000|2021-09-16 08:16:50||3934.5||3934.5||3934.5||3934.5|0
1631780220000|2021-09-16 08:17:00|||||||||26
1631780230000|2021-09-16 08:17:10|3935.5|3935|3935.5|3934.5|3935.5|3935|3935.5|3934.5|341
1631780240000|2021-09-16 08:17:20|3936|3935|3938|3936.5|3938|3936.5|3936|3935|5431
1631780250000|2021-09-16 08:17:30|3937.5|3937|3937|3936|3937.5|3937.5|3937|3936|1607
1631780260000|2021-09-16 08:17:40|3936.5|3936.5|3938|3937|3938|3937|3936.5|3936.5|1878
1631780270000|2021-09-16 08:17:50|3938.5|3937.5|3939|3938|3939|3938|3938|3937|855
1631780280000|2021-09-16 08:18:00|3938.5|3937.5|3938.5|3937.5|3939|3938|3938|3937.5|194
1631780290000|2021-09-16 08:18:10|3938|3937|3936.5|3935.5|3938|3937|3935.5|3934.5|2775
1631780300000|2021-09-16 08:18:20|3937|3936|3938|3937|3938|3937|3937|3936|125
1631780310000|2021-09-16 08:18:30|3937.5|3936.5|3938|3937|3938.5|3937|3937.5|3936|521
1631780320000|2021-09-16 08:18:40|||||||||515
1631780330000|2021-09-16 08:18:50|3937.5|3936.5|3937|3936|3937.5|3936.5|3936.5|3936|1053
1631780340000|2021-09-16 08:19:00|3937.5||3937.5||3937.5||3937||25
1631780350000|2021-09-16 08:19:10|3937||3937.5||3937.5||3937||0
1631780370000|2021-09-16 08:19:30|3938|3936.5|3939|3938|3939.5|3938.5|3938|3936.5|865
1631780380000|2021-09-16 08:19:40|3939.5||3939.5||3939.5||3939||0
1631780390000|2021-09-16 08:19:50|3939|3937.5|3938|3937|3939.5|3937.5|3938|3937|532
1631780400000|2021-09-16 08:20:00|3938.5|3937.5|3939.5|3938.5|3939.5|3938.5|3938.5|3937.5|407
1631780410000|2021-09-16 08:20:10|3940|3939|3940|3939|3940|3939|3940|3939|91
1631780420000|2021-09-16 08:20:20|3939.5|3938.5|3939.5|3938.5|3939.5|3938.5|3939.5|3938.5|0
1631780440000|2021-09-16 08:20:40|3939|3938|3937|3936|3939|3938|3937|3936|1159
1631780450000|2021-09-16 08:20:50|3936.5|3935.5|3937|3935.5|3937|3935.5|3936|3935.5|303
1631780460000|2021-09-16 08:21:00||3936||3936.5||3936.5||3936|0
1631780470000|2021-09-16 08:21:10|3937.5|3937|3937.5|3936.5|3937.5|3937|3937.5|3936.5|156
1631780480000|2021-09-16 08:21:20||3937||3937||3937||3937|0
1631780500000|2021-09-16 08:21:40|3938|3937.5|3937.5|3936.5|3938|3937.5|3937|3936.5|724
1631780520000|2021-09-16 08:22:00|3938|3937|3938|3937|3938|3937.5|3937.5|3937|272
1631780540000|2021-09-16 08:22:20|3938.5|3937.5|3940.5|3939|3940.5|3939|3938.5|3937.5|763
1631780550000|2021-09-16 08:22:30|3940||3939.5||3940.5||3939.5||169
1631780560000|2021-09-16 08:22:40|3940|3939.5|3940.5|3939.5|3940.5|3939.5|3940|3939.5|134
1631780580000|2021-09-16 08:23:00|3940|3939|3938|3937|3940|3939|3938|3937|2676
1631780590000|2021-09-16 08:23:10|||||||||250
1631780620000|2021-09-16 08:23:40|3938.5|3937.5|3938.5|3938|3938.5|3938|3938.5|3937.5|315
1631780630000|2021-09-16 08:23:50|3938|3937.5|3938.5|3937.5|3938.5|3937.5|3938|3937.5|171
1631780640000|2021-09-16 08:24:00|3939|3938|3939.5|3938.5|3940|3939|3939|3938|647
1631780650000|2021-09-16 08:24:10|3940|3939|3940|3939|3940|3939|3939.5|3939|142
1631780660000|2021-09-16 08:24:20|3940.5|3939.5|3940.5|3940|3941|3940.5|3940.5|3939.5|180
1631780670000|2021-09-16 08:24:30|3941||3941||3941||3941||269
1631780710000|2021-09-16 08:25:10||3940.5||3940.5||3940.5||3940.5|85
1631780730000|2021-09-16 08:25:30|3941.5|3941|3941.5|3940.5|3942.5|3941.5|3941.5|3940.5|622
1631780740000|2021-09-16 08:25:40|3942|3941|3943|3942|3943|3942|3942|3941|23
1631780750000|2021-09-16 08:25:50|3942.5|3941.5|3942.5|3941|3943|3941.5|3942|3941|113
1631780760000|2021-09-16 08:26:00|3942||3942||3942.5||3942||0
1631780780000|2021-09-16 08:26:20|3942.5|3941.5|3943|3942|3943.5|3942.5|3942.5|3941|433
1631780790000|2021-09-16 08:26:30|||||||||2
1631780810000|2021-09-16 08:26:50|3943.5|3942.5|3944|3943|3944.5|3943|3943.5|3942.5|333
1631780820000|2021-09-16 08:27:00|3943.5|3942.5|3943.5|3943|3943.5|3943|3943|3942|943
1631780830000|2021-09-16 08:27:10|3944|3942.5|3943.5|3942|3944|3942.5|3942.5|3942|1661
1631780840000|2021-09-16 08:27:20|3944|3942.5|3944|3943|3944|3943|3944|3942.5|0
1631780850000|2021-09-16 08:27:30|||||||||43
1631780860000|2021-09-16 08:27:40|3944.5|3943.5|3945.5|3944.5|3945.5|3944.5|3944.5|3943.5|0
1631780870000|2021-09-16 08:27:50||3944||3944||3944||3944|0
1631780880000|2021-09-16 08:28:00||3944.5||3944.5||3944.5||3944.5|380
1631780890000|2021-09-16 08:28:10|3945|3944|3944.5|3943.5|3945.5|3944.5|3944|3943.5|2300
1631780910000|2021-09-16 08:28:30|3945|3944|3946|3945|3946.5|3945.5|3945|3943.5|967
1631780920000|2021-09-16 08:28:40|3946.5|3945.5|3946.5|3946|3946.5|3946|3946.5|3945.5|139
1631780930000|2021-09-16 08:28:50|3947|3945.5|3946.5|3945.5|3947.5|3945.5|3946.5|3945.5|227
1631780940000|2021-09-16 08:29:00|||||||||191
1631780950000|2021-09-16 08:29:10|||||||||100
1631780970000|2021-09-16 08:29:30|3946|3946|3946.5|3946|3947|3946|3946|3945.5|1444
1631780980000|2021-09-16 08:29:40|3947|3946.5|3946|3945.5|3947.5|3946.5|3946|3945.5|1204
1631780990000|2021-09-16 08:29:50|3946.5||3946.5||3946.5||3946.5||401
1631781000000|2021-09-16 08:30:00|3946||3946.5||3946.5||3946||251
1631781010000|2021-09-16 08:30:10|3946||3946||3946||3946||0
1631781020000|2021-09-16 08:30:20|3946.5|3946|3947|3946.5|3947|3946.5|3946.5|3946|28
1631781030000|2021-09-16 08:30:30|3946.5|3946|3947|3946|3947|3946.5|3946.5|3945.5|423
1631781040000|2021-09-16 08:30:40|3946.5|3945.5|3945.5|3944.5|3946.5|3945.5|3945.5|3944.5|2123
1631781050000|2021-09-16 08:30:50|3946|3945|3946|3945.5|3946|3945.5|3945.5|3945|194
1631781060000|2021-09-16 08:31:00|3945.5|3945|3945|3944|3945.5|3945|3944.5|3944|1084
1631781080000|2021-09-16 08:31:20|||||||||42
1631781100000|2021-09-16 08:31:40|3944.5|3943.5|3944|3943|3944.5|3943.5|3943.5|3943|483
1631781110000|2021-09-16 08:31:50|3943.5|3943.5|3944|3943|3944|3943.5|3943.5|3943|445
1631781120000|2021-09-16 08:32:00||3943.5||3943.5||3943.5||3943.5|0
1631781130000|2021-09-16 08:32:10|3944.5|3944|3945|3944|3945|3944|3944.5|3944|201
1631781170000|2021-09-16 08:32:50||3944.5||3944.5||3944.5||3944.5|0
1631781180000|2021-09-16 08:33:00|3945.5|3945|3947|3946|3947|3946|3945.5|3945|667
1631781190000|2021-09-16 08:33:10||3946.5||3946.5||3946.5||3946.5|0
1631781200000|2021-09-16 08:33:20|3947.5||3947.5||3948||3947.5||31
1631781210000|2021-09-16 08:33:30|3948|3947|3948.5|3947.5|3949|3947.5|3948|3947|448
1631781220000|2021-09-16 08:33:40|||||||||125
1631781230000|2021-09-16 08:33:50|3949|3948|3950|3948.5|3950|3948.5|3949|3948|242
1631781240000|2021-09-16 08:34:00|3949.5|3949|3950|3949|3950|3949.5|3949.5|3949|747
1631781270000|2021-09-16 08:34:30||3949.5||3949||3949.5||3949|78
1631781290000|2021-09-16 08:34:50||3949.5||3949.5||3949.5||3949.5|0
1631781300000|2021-09-16 08:35:00|3950.5|3950|3950.5|3950|3951|3950|3950.5|3950|502
1631781310000|2021-09-16 08:35:10|3950|3949.5|3950|3949|3950|3949.5|3950|3949|2085
1631781320000|2021-09-16 08:35:20|3950.5|3949.5|3950.5|3949.5|3950.5|3949.5|3950.5|3949.5|161
1631781340000|2021-09-16 08:35:40|3950|3949|3950|3949.5|3950|3949.5|3949.5|3949|672
1631781350000|2021-09-16 08:35:50|3950.5|3950|3950.5|3950|3950.5|3950|3950.5|3950|168
1631781360000|2021-09-16 08:36:00|3950|3949.5|3950.5|3950|3950.5|3950|3950|3949.5|317
1631781390000|2021-09-16 08:36:30|3950|3949.5|3950.5|3950|3950.5|3950|3950|3949|2987
1631781400000|2021-09-16 08:36:40|3951||3950.5||3951||3950.5||728
1631781420000|2021-09-16 08:37:00|3950|3949.5|3950.5|3950|3950.5|3950|3950|3949.5|318
1631781430000|2021-09-16 08:37:10|3950|3949.5|3950.5|3949.5|3950.5|3949.5|3950|3949.5|180
1631781450000|2021-09-16 08:37:30|3951|3950|3950.5|3949.5|3951|3950|3950.5|3949.5|2626
1631781460000|2021-09-16 08:37:40|||||||||55
1631781510000|2021-09-16 08:38:30|3950|3950|3949.5|3949|3951|3950|3949.5|3949|3609
1631781520000|2021-09-16 08:38:40|3949|3948.5|3949.5|3948.5|3949.5|3948.5|3948.5|3948|1886
1631781530000|2021-09-16 08:38:50|||||||||900
1631781560000|2021-09-16 08:39:20|3950|3949|3950.5|3950|3950.5|3950|3950|3949|989
1631781570000|2021-09-16 08:39:30|3951|3949.5|3951|3949.5|3951|3949.5|3950.5|3949.5|154
1631781580000|2021-09-16 08:39:40||3950||3950||3950||3950|0
1631781590000|2021-09-16 08:39:50||3950.5||3950||3950.5||3950|0
1631781620000|2021-09-16 08:40:20|3950.5|3949.5|3950|3949.5|3950.5|3950|3950|3949|1479
1631781630000|2021-09-16 08:40:30|3950.5|3950|3950.5|3949.5|3951|3950|3950|3949.5|346
1631781640000|2021-09-16 08:40:40|3951||3951||3951||3951||0
1631781660000|2021-09-16 08:41:00|3950.5||3950.5||3950.5||3950.5||0
1631781680000|2021-09-16 08:41:20|3951|3950|3950.5|3949.5|3951|3950|3950.5|3949.5|1384
1631781690000|2021-09-16 08:41:30|||||||||150
1631781700000|2021-09-16 08:41:40|||||||||660
1631781770000|2021-09-16 08:42:50|||||||||1505
1631781800000|2021-09-16 08:43:20|3951|3950|3951|3950|3951|3950.5|3950.5|3949.5|6052
1631781840000|2021-09-16 08:44:00|3950.5|3949.5|3950|3949|3950.5|3949.5|3949.5|3948.5|7682
1631781850000|2021-09-16 08:44:10|3949.5|3948.5|3948|3947|3949.5|3949|3947.5|3947|5988
1631781860000|2021-09-16 08:44:20|3947.5|3946.5|3947|3946.5|3947.5|3946.5|3947|3946|177
1631781880000|2021-09-16 08:44:40|3947.5|3947|3948|3947|3948|3947|3947.5|3947|1054
1631781900000|2021-09-16 08:45:00|3947.5|3946.5|3947|3946.5|3947.5|3946.5|3947|3946.5|396
1631781910000|2021-09-16 08:45:10|3947.5|3947|3947.5|3946.5|3947.5|3947|3947.5|3946.5|164
1631781920000|2021-09-16 08:45:20|3948|3947|3948|3947|3948.5|3947.5|3948|3947|1085
1631781930000|2021-09-16 08:45:30|||||||||222
1631781950000|2021-09-16 08:45:50|||||||||198
1631781970000|2021-09-16 08:46:10|3947.5|3946.5|3946|3945|3947.5|3947|3945.5|3944.5|4838
1631781980000|2021-09-16 08:46:20|3945.5|3944.5|3944.5|3944|3945.5|3944.5|3944.5|3944|148
1631781990000|2021-09-16 08:46:30|3945||3945||3945||3945||49
1631782000000|2021-09-16 08:46:40|3944.5|3943.5|3943.5|3943|3944.5|3943.5|3943.5|3943|1337
1631782010000|2021-09-16 08:46:50|3943|3942.5|3945|3944|3945|3944|3943|3942|996
1631782030000|2021-09-16 08:47:10|3944.5|3943.5|3943|3942.5|3945|3943.5|3943|3942.5|5155
1631782040000|2021-09-16 08:47:20|3943.5|3943|3943.5|3942.5|3943.5|3943|3943.5|3942.5|1251
1631782050000|2021-09-16 08:47:30|3943||3943||3943||3943||98
1631782060000|2021-09-16 08:47:40||3942||3942||3942||3942|293
1631782070000|2021-09-16 08:47:50||3942.5||3942||3942.5||3942|126
1631782090000|2021-09-16 08:48:10|3942.5|3941.5|3942.5|3942|3942.5|3942|3942.5|3941.5|134
1631782110000|2021-09-16 08:48:30|3943|3942.5|3943.5|3942.5|3943.5|3943|3943|3942.5|3565
1631782120000|2021-09-16 08:48:40|3943||3943||3943||3943||0
1631782140000|2021-09-16 08:49:00|3943.5|3943|3943.5|3942.5|3943.5|3943|3943.5|3942.5|962
1631782150000|2021-09-16 08:49:10|||||||||101
1631782170000|2021-09-16 08:49:30||3943||3943||3943||3943|0
1631782180000|2021-09-16 08:49:40|||||||||1236
1631782190000|2021-09-16 08:49:50|3944|3943.5|3944|3943|3944.5|3943.5|3943.5|3943|9995
1631782200000|2021-09-16 08:50:00|3943.5|3943.5|3944.5|3944|3944.5|3944|3943.5|3943|2229
1631782210000|2021-09-16 08:50:10|3945||3945||3945||3944.5||516
1631782220000|2021-09-16 08:50:20|3944.5|3944.5|3944.5|3943.5|3945|3944.5|3944|3943.5|3330
1631782230000|2021-09-16 08:50:30||3944||3944||3944||3944|603
1631782240000|2021-09-16 08:50:40|3944|3943.5|3944.5|3943.5|3944.5|3944|3944|3943.5|156
1631782260000|2021-09-16 08:51:00|3944|3943|3944|3943|3944.5|3943.5|3944|3943|1248
1631782270000|2021-09-16 08:51:10|3944.5|3943.5|3945.5|3944|3945.5|3944|3944|3943.5|906
1631782280000|2021-09-16 08:51:20|3945|3943.5|3944.5|3943.5|3945|3943.5|3944.5|3943.5|315
1631782290000|2021-09-16 08:51:30|3945||3944.5||3945||3944.5||0
1631782300000|2021-09-16 08:51:40|3944|3943|3943|3942.5|3944|3943|3943|3942.5|2731
1631782310000|2021-09-16 08:51:50|3942.5|3942|3943|3942|3943|3942|3942.5|3942|446
1631782320000|2021-09-16 08:52:00|||||||||230
1631782330000|2021-09-16 08:52:10|3942.5|3941.5|3941|3940.5|3942.5|3941.5|3941|3940|111
1631782340000|2021-09-16 08:52:20|3941.5|3941|3942|3940.5|3942|3941|3941|3940.5|647
1631782350000|2021-09-16 08:52:30||3941||3941||3941||3941|0
1631782360000|2021-09-16 08:52:40|3942.5|3941.5|3942|3941.5|3942.5|3942|3942|3941|593
1631782370000|2021-09-16 08:52:50|3942.5|3942|3943|3942.5|3943|3942.5|3942.5|3942|818
1631782380000|2021-09-16 08:53:00|3942.5|3942|3942.5|3941.5|3942.5|3942|3942|3941.5|388
1631782390000|2021-09-16 08:53:10|||||||||882
1631782440000|2021-09-16 08:54:00|3943|3942|3942.5|3942|3944.5|3943|3942.5|3941.5|2672
1631782450000|2021-09-16 08:54:10|3943||3942.5||3943||3942.5||25
1631782460000|2021-09-16 08:54:20||3941.5||3941.5||3942||3941.5|1464
1631782500000|2021-09-16 08:55:00|3942|3941|3942|3941|3942.5|3941|3941.5|3940.5|959
1631782510000|2021-09-16 08:55:10|||||||||50
1631782530000|2021-09-16 08:55:30|3941.5||3941.5||3941.5||3941.5||42
1631782540000|2021-09-16 08:55:40|3941|3940.5|3941|3940|3941|3940.5|3941|3940|548
1631782550000|2021-09-16 08:55:50|||||||||57
1631782560000|2021-09-16 08:56:00|3941.5|3940.5|3942.5|3941.5|3943|3942|3941|3940.5|1021
1631782570000|2021-09-16 08:56:10|3942||3942.5||3942.5||3942||0
1631782580000|2021-09-16 08:56:20|3943|3942|3943|3942|3943|3942|3942.5|3942|341
1631782590000|2021-09-16 08:56:30|3942.5|3941.5|3942.5|3941.5|3942.5|3942|3942|3941.5|431
1631782600000|2021-09-16 08:56:40|3943|3942|3943|3942.5|3943|3942.5|3943|3941.5|53
1631782610000|2021-09-16 08:56:50|3942.5|3942|3941.5|3941|3943|3942|3941.5|3940.5|2383
1631782620000|2021-09-16 08:57:00|3942|3941.5|3941.5|3940.5|3942|3941.5|3941|3940.5|509
1631782640000|2021-09-16 08:57:20|3941||3941.5||3941.5||3941||176
1631782650000|2021-09-16 08:57:30|3941|3940|3940.5|3940|3941|3940|3940.5|3940|478
1631782660000|2021-09-16 08:57:40|||||||||5
1631782670000|2021-09-16 08:57:50|3940|3939.5|3940.5|3939.5|3940.5|3939.5|3940|3939.5|373
1631782680000|2021-09-16 08:58:00|3940||3940||3940||3940||0
1631782690000|2021-09-16 08:58:10|3940.5|3939|3939.5|3938.5|3940.5|3939|3939.5|3938.5|363
1631782700000|2021-09-16 08:58:20|3939|3938|3938.5|3937.5|3939|3938.5|3938|3937.5|555
1631782710000|2021-09-16 08:58:30|3939|3938|3940|3939|3940|3939.5|3939|3938|1422
1631782720000|2021-09-16 08:58:40|3940.5||3940.5||3940.5||3940.5||0
1631782730000|2021-09-16 08:58:50|3940|3939.5|3941.5|3940|3941.5|3940|3940|3939|1093
1631782740000|2021-09-16 08:59:00|3941||3941||3941.5||3941||0
1631782750000|2021-09-16 08:59:10|3941.5|3940.5|3940.5|3939.5|3942|3941|3940|3939.5|2571
1631782770000|2021-09-16 08:59:30|||||||||33
1631782800000|2021-09-16 09:00:00|||||||||75
1631782810000|2021-09-16 09:00:10|3941|3940|3941.5|3940.5|3941.5|3940.5|3941|3940|2038
1631782820000|2021-09-16 09:00:20|3941|3940|3940.5|3940|3941|3940|3940.5|3940|98
1631782830000|2021-09-16 09:00:30|3940|3939.5|3940|3939|3940|3939.5|3940|3939|1013
1631782860000|2021-09-16 09:01:00|3940.5|3939.5|3941|3940|3941.5|3940|3940.5|3939.5|720
1631782880000|2021-09-16 09:01:20|3941.5|3940.5|3941.5|3941|3942|3941|3941.5|3940.5|279
1631782890000|2021-09-16 09:01:30|3942||3942||3942||3941.5||0
1631782910000|2021-09-16 09:01:50|||||||||75
1631782920000|2021-09-16 09:02:00|3942.5||3942||3942.5||3942||0
1631782940000|2021-09-16 09:02:20|3942.5||3942.5||3942.5||3942||0
1631782950000|2021-09-16 09:02:30|3942||3942||3942||3942||0
1631782960000|2021-09-16 09:02:40|3941.5|3940.5|3941|3940|3941.5|3940.5|3940.5|3939.5|1814
1631782970000|2021-09-16 09:02:50|||||||||71
1631783000000|2021-09-16 09:03:20||3940.5||3940.5||3940.5||3940.5|126
1631783010000|2021-09-16 09:03:30|3941.5|3941|3941.5|3941|3942|3941|3941.5|3941|1004
1631783030000|2021-09-16 09:03:50|3942|3941.5|3942|3941|3942.5|3941.5|3942|3941|91
1631783040000|2021-09-16 09:04:00|||||||||1400
1631783050000|2021-09-16 09:04:10|3941.5|3940.5|3941|3940|3942|3941|3941|3940|3236
1631783080000|2021-09-16 09:04:40||3940.5||3940.5||3940.5||3940.5|196
1631783090000|2021-09-16 09:04:50|3941.5|3941|3941.5|3941|3941.5|3941|3941.5|3941|20
1631783100000|2021-09-16 09:05:00|3941|3940.5|3941|3940|3941|3940.5|3940.5|3940|1084
1631783110000|2021-09-16 09:05:10|||||||||2
1631783120000|2021-09-16 09:05:20|||||||||3
1631783130000|2021-09-16 09:05:30|3940.5|3939.5|3940|3939|3940.5|3939.5|3939.5|3939|308
1631783150000|2021-09-16 09:05:50|3939.5|3938.5|3939|3938|3939.5|3938.5|3938.5|3938|630
1631783160000|2021-09-16 09:06:00|3938.5|3937.5|3938|3937.5|3938.5|3937.5|3938|3937.5|0
1631783170000|2021-09-16 09:06:10|3938.5|3938|3938|3937|3939.5|3938.5|3938|3937|4080
1631783180000|2021-09-16 09:06:20|3938.5|3937.5|3939|3938|3939|3938|3938.5|3937.5|523
1631783190000|2021-09-16 09:06:30|3939.5|3938.5|3941|3940|3941|3940|3939.5|3938.5|434
1631783200000|2021-09-16 09:06:40|3941.5||3941.5||3941.5||3941.5||0
1631783210000|2021-09-16 09:06:50|3941||3941.5||3941.5||3941||1
1631783220000|2021-09-16 09:07:00|3942|3940.5|3942|3941.5|3942|3941.5|3942|3940.5|739
1631783230000|2021-09-16 09:07:10|3941.5|3941|3942|3941|3942|3941|3941.5|3941|291
1631783260000|2021-09-16 09:07:40|3941.5|3941.5|3942|3941|3942|3941.5|3941.5|3941|2
1631783270000|2021-09-16 09:07:50|3943|3941.5|3943.5|3942|3943.5|3942.5|3943|3941.5|261
1631783280000|2021-09-16 09:08:00|3943||3943.5||3943.5||3943||25
1631783290000|2021-09-16 09:08:10|3944|3942.5|3945|3944|3945|3944|3944|3942.5|251
1631783300000|2021-09-16 09:08:20|3945.5||3945.5||3945.5||3945.5||1
1631783310000|2021-09-16 09:08:30|3946|3944.5|3946|3945|3946.5|3945|3946|3944.5|44
1631783320000|2021-09-16 09:08:40|3946.5||3946.5||3946.5||3946.5||0
1631783340000|2021-09-16 09:09:00|3947|3945.5|3948|3947|3948.5|3947|3947|3945.5|141
1631783360000|2021-09-16 09:09:20|3947.5|3947.5|3947|3946|3948|3947.5|3947|3946|2688
1631783370000|2021-09-16 09:09:30|3947.5|3946.5|3949.5|3948.5|3949.5|3948.5|3947.5|3946.5|413
1631783380000|2021-09-16 09:09:40|3950|3949|3950|3949.5|3950|3949.5|3950|3949|111
1631783390000|2021-09-16 09:09:50|||||||||341
1631783400000|2021-09-16 09:10:00|3949.5|3949|3949|3948.5|3950|3949.5|3948.5|3948|3457
1631783410000|2021-09-16 09:10:10|3948.5|3948|3950.5|3949|3950.5|3949|3948.5|3947.5|337
1631783420000|2021-09-16 09:10:20|3951|3949.5|3951|3950|3951|3950|3951|3949.5|356
1631783430000|2021-09-16 09:10:30|3951.5||3951.5||3951.5||3951.5||0
1631783450000|2021-09-16 09:10:50|3952|3950.5|3951.5|3950|3952|3951|3951|3950|470
1631783460000|2021-09-16 09:11:00|3951|3949.5|3950|3949|3951.5|3949.5|3950|3949|1134
1631783470000|2021-09-16 09:11:10|3949.5||3949.5||3949.5||3949.5||23
1631783490000|2021-09-16 09:11:30|3949|3948.5|3950.5|3949.5|3950.5|3949.5|3949|3948|243
1631783500000|2021-09-16 09:11:40|3950|3949|3949.5|3948.5|3950|3949|3949.5|3948.5|0
1631783510000|2021-09-16 09:11:50|3950|3949|3949.5|3948.5|3950|3949|3949.5|3948.5|3228
1631783520000|2021-09-16 09:12:00|3950|3949|3950|3949|3950|3949.5|3950|3949|1123
1631783540000|2021-09-16 09:12:20|3949.5|3948.5|3950|3948.5|3950|3948.5|3949|3948.5|916
1631783550000|2021-09-16 09:12:30|3949.5||3949||3949.5||3949||0
1631783560000|2021-09-16 09:12:40|3949.5|3949|3949.5|3948.5|3949.5|3949|3949.5|3948.5|17
1631783570000|2021-09-16 09:12:50|3949||3949.5||3949.5||3949||54
1631783580000|2021-09-16 09:13:00|3950|3949|3950|3949|3950.5|3949.5|3949.5|3949|785
1631783600000|2021-09-16 09:13:20|||||||||19
1631783660000|2021-09-16 09:14:20|3950.5|3949.5|3950.5|3949.5|3950.5|3950|3950|3949.5|669
1631783680000|2021-09-16 09:14:40|3950|3950|3950.5|3949|3950.5|3950|3950|3949|2292
1631783690000|2021-09-16 09:14:50|3950|3949.5|3950.5|3949.5|3950.5|3950|3950|3949.5|644
1631783700000|2021-09-16 09:15:00|3951|3950|3951|3950|3951|3950.5|3950.5|3949.5|740
1631783720000|2021-09-16 09:15:20|3950.5|3949.5|3950|3949|3951|3949.5|3949|3948.5|2907
1631783730000|2021-09-16 09:15:30|3949.5||3949.5||3949.5||3949.5||24
1631783740000|2021-09-16 09:15:40|||||||||639
1631783760000|2021-09-16 09:16:00|3949|3948.5|3950|3949.5|3950|3949.5|3949|3948|79
1631783780000|2021-09-16 09:16:20|||||||||2
1631783800000|2021-09-16 09:16:40|||||||||52
1631783810000|2021-09-16 09:16:50|3950.5|3950|3951|3950|3951|3950.5|3950|3949.5|1397
1631783840000|2021-09-16 09:17:20|3950.5|3949.5|3950|3949|3951|3949.5|3949.5|3949|2104
1631783850000|2021-09-16 09:17:30|||||||||46
1631783870000|2021-09-16 09:17:50|3949.5|3948.5|3949.5|3948.5|3950|3948.5|3949.5|3948.5|296
1631783880000|2021-09-16 09:18:00|3950|3949|3950|3949|3950|3949.5|3949.5|3949|800
1631783890000|2021-09-16 09:18:10||3949.5||3949.5||3949.5||3949.5|0
1631783900000|2021-09-16 09:18:20|3950.5|3949|3950|3949|3950.5|3949|3949.5|3949|623
1631783910000|2021-09-16 09:18:30|3950.5|3949.5|3950.5|3949.5|3950.5|3949.5|3950.5|3949.5|247
1631783920000|2021-09-16 09:18:40|3950|3949|3949|3948|3950|3949|3949|3948|2623
1631783930000|2021-09-16 09:18:50||3948.5||3948.5||3948.5||3948.5|130
1631783940000|2021-09-16 09:19:00|3948.5|3948|3949|3948|3949|3948.5|3948|3947.5|1815
1631783950000|2021-09-16 09:19:10||3948.5||3948.5||3948.5||3948|203
1631783960000|2021-09-16 09:19:20|3948.5|3948|3948.5|3948|3949|3948.5|3948.5|3948|664
1631783970000|2021-09-16 09:19:30|3949||3949||3949||3949||369
1631783980000|2021-09-16 09:19:40|3949.5|3948.5|3949.5|3948.5|3950.5|3949.5|3949.5|3948.5|2432
1631783990000|2021-09-16 09:19:50||3949||3949||3949||3949|86
1631784000000|2021-09-16 09:20:00|||||||||857
1631784010000|2021-09-16 09:20:10|3949|3948.5|3949.5|3948.5|3949.5|3949|3949|3948.5|1361
1631784030000|2021-09-16 09:20:30|3949|3948|3948.5|3947.5|3949.5|3948|3948|3947.5|2133
1631784040000|2021-09-16 09:20:40|3949|3948|3949.5|3948.5|3949.5|3948.5|3948.5|3948|1373
1631784070000|2021-09-16 09:21:10|3949|3948|3948.5|3948|3949|3948|3948.5|3948|143
1631784080000|2021-09-16 09:21:20|3948|3947.5|3948|3947|3948.5|3947.5|3947.5|3946.5|1013
1631784090000|2021-09-16 09:21:30|3947.5|3946.5|3947|3946.5|3948|3946.5|3947|3946.5|79
1631784100000|2021-09-16 09:21:40|3946.5|3946|3947|3945.5|3947|3946|3946.5|3945|419
1631784110000|2021-09-16 09:21:50|3946.5|3946|3947|3945.5|3947|3946|3946.5|3945.5|0
1631784120000|2021-09-16 09:22:00|3946.5|3945|3946|3945|3946.5|3945|3946|3945|0
1631784140000|2021-09-16 09:22:20|3945.5|3944.5|3945|3944|3946|3945|3944.5|3944|272
1631784160000|2021-09-16 09:22:40|3945.5|3944.5|3946|3945|3946|3945|3945.5|3944.5|13
1631784170000|2021-09-16 09:22:50|3946.5|3945.5|3947|3945.5|3947|3946|3946|3945.5|430
1631784180000|2021-09-16 09:23:00|3947.5|3946|3947|3946|3947.5|3946|3947|3946|0
1631784190000|2021-09-16 09:23:10|3947.5|3946.5|3948|3947|3948|3947|3947.5|3946.5|160
1631784200000|2021-09-16 09:23:20|3948.5||3948.5||3948.5||3948.5||0
1631784210000|2021-09-16 09:23:30|||||||||40
1631784230000|2021-09-16 09:23:50|3949|3947.5|3949|3948|3949|3948.5|3948.5|3947.5|1
1631784240000|2021-09-16 09:24:00|3948.5|3948.5|3949|3948|3949|3948.5|3948.5|3948|405
1631784270000|2021-09-16 09:24:30|3948.5|3947.5|3948|3947.5|3948.5|3947.5|3948|3947.5|1969
1631784280000|2021-09-16 09:24:40||3947||3947||3947||3947|726
1631784300000|2021-09-16 09:25:00|3948.5|3947.5|3948|3947|3948.5|3947.5|3948|3947|411
1631784310000|2021-09-16 09:25:10|3947.5||3948||3948||3947.5||152
1631784330000|2021-09-16 09:25:30|3948.5|3947.5|3948.5|3947.5|3948.5|3947.5|3948.5|3947.5|399
1631784340000|2021-09-16 09:25:40||3947||3947.5||3947.5||3947|0
1631784350000|2021-09-16 09:25:50|3949|3948|3949.5|3949|3950.5|3949|3948.5|3948|657
1631784360000|2021-09-16 09:26:00|3950||3950||3950||3950||6
1631784400000|2021-09-16 09:26:40|3949|3948.5|3948|3947|3949|3948.5|3947.5|3947|3238
1631784410000|2021-09-16 09:26:50|3948.5|3947.5|3949|3947.5|3949|3948.5|3948|3947.5|1327
1631784420000|2021-09-16 09:27:00|3948.5|3947|3948|3947|3948.5|3947|3947.5|3947|120
1631784430000|2021-09-16 09:27:10|3948.5|3947.5|3949|3948|3949|3948|3948.5|3947.5|3
1631784450000|2021-09-16 09:27:30|3949.5|3948.5|3949.5|3948.5|3950|3948.5|3949.5|3948.5|322
1631784470000|2021-09-16 09:27:50|3949||3949.5||3949.5||3949||5
1631784480000|2021-09-16 09:28:00|3949|3948|3948.5|3948|3949.5|3948|3948.5|3948|515
1631784490000|2021-09-16 09:28:10|3948|3947.5|3949.5|3948|3949.5|3948.5|3948|3947.5|1328
1631784500000|2021-09-16 09:28:20|||||||||32
1631784510000|2021-09-16 09:28:30|3949|3948.5|3949.5|3948.5|3949.5|3949|3949|3948|19
1631784520000|2021-09-16 09:28:40|3950||3950||3950||3950||206
1631784530000|2021-09-16 09:28:50||3949||3949||3949||3949|125
1631784540000|2021-09-16 09:29:00||3948.5||3948.5||3948.5||3948.5|0
1631784550000|2021-09-16 09:29:10|3949.5||3949||3949.5||3949||0
1631784560000|2021-09-16 09:29:20|3948.5|3948|3949|3948|3949|3948|3948.5|3948|1266
1631784580000|2021-09-16 09:29:40|3948.5|3947.5|3948.5|3947|3948.5|3947.5|3948|3947|713
1631784590000|2021-09-16 09:29:50|3948||3948||3948||3948||25
1631784600000|2021-09-16 09:30:00|3947.5||3947.5||3947.5||3947.5||300
1631784610000|2021-09-16 09:30:10|3947|3946.5|3947.5|3946.5|3947.5|3946.5|3947|3946.5|153
1631784620000|2021-09-16 09:30:20|3947|3946|3947|3946|3947|3946|3946.5|3945.5|480
1631784630000|2021-09-16 09:30:30|3946.5|3945.5|3947|3945.5|3947|3946|3946.5|3945.5|31
1631784640000|2021-09-16 09:30:40|3947.5|3946|3947.5|3946.5|3947.5|3946.5|3947.5|3946|195
1631784650000|2021-09-16 09:30:50|3947||3947.5||3947.5||3947||0
1631784660000|2021-09-16 09:31:00|3948|3947|3948|3947|3948.5|3947.5|3948|3947|623
1631784670000|2021-09-16 09:31:10||3947.5||3947.5||3947.5||3947.5|261
1631784680000|2021-09-16 09:31:20|3948.5|3948|3949.5|3948.5|3950|3949|3948.5|3948|516
1631784690000|2021-09-16 09:31:30|3949|3948|3949|3948|3949|3948|3948.5|3948|355
1631784720000|2021-09-16 09:32:00|3948.5|3948.5|3948.5|3948|3949|3948.5|3948.5|3948|926
1631784730000|2021-09-16 09:32:10|3949||3949||3949||3949||420
1631784760000|2021-09-16 09:32:40|3948.5|3947.5|3948.5|3948|3948.5|3948|3948|3947.5|790
1631784770000|2021-09-16 09:32:50|3948|3947.5|3948.5|3947.5|3949|3948|3948|3947.5|584
1631784780000|2021-09-16 09:33:00|3948|3947|3947.5|3946.5|3948|3947|3947.5|3946.5|777
1631784790000|2021-09-16 09:33:10||3946||3946||3946||3946|0
1631784800000|2021-09-16 09:33:20|3947|3945.5|3947.5|3946|3947.5|3946.5|3947|3945.5|0
1631784810000|2021-09-16 09:33:30|3947||3947||3947||3947||279
1631784830000|2021-09-16 09:33:50|3947.5|3946.5|3947.5|3946.5|3947.5|3947|3947|3946|77
1631784840000|2021-09-16 09:34:00|3948|3947|3949|3948|3949|3948|3948|3947|663
1631784860000|2021-09-16 09:34:20|3949.5|3948.5|3949|3948.5|3949.5|3948.5|3949|3948|412
1631784870000|2021-09-16 09:34:30||3948||3948||3948.5||3948|33
1631784910000|2021-09-16 09:35:10||3948.5||3948.5||3948.5||3948.5|3
1631784920000|2021-09-16 09:35:20|3949.5|3949|3950|3949|3950|3949|3949.5|3949|10
1631784940000|2021-09-16 09:35:40||3949.5||3949||3949.5||3949|536
1631784960000|2021-09-16 09:36:00|3950.5|3949.5|3949.5|3949|3950.5|3949.5|3949.5|3949|9002
1631784970000|2021-09-16 09:36:10|3950|3949.5|3950|3949|3950|3949.5|3950|3949|804
1631784980000|2021-09-16 09:36:20|3949.5||3949.5||3949.5||3949.5||1219
1631784990000|2021-09-16 09:36:30|3949|3948.5|3949|3948|3949|3948.5|3948.5|3948|1798
1631785000000|2021-09-16 09:36:40|3949.5|3948.5|3949|3948.5|3949.5|3948.5|3949|3948.5|64
1631785010000|2021-09-16 09:36:50|3948.5|3948|3949|3948|3949|3948.5|3948.5|3948|539
1631785030000|2021-09-16 09:37:10|3948.5|3947.5|3948|3947|3948.5|3947.5|3948|3947|574
1631785050000|2021-09-16 09:37:30|3948.5|3947.5|3948.5|3947|3949|3948|3948.5|3947|620
1631785080000|2021-09-16 09:38:00|3949|3947.5|3949|3948|3949|3948|3949|3947.5|296
1631785110000|2021-09-16 09:38:30|3949.5|3948.5|3949.5|3948.5|3949.5|3948.5|3949.5|3948|422
1631785130000|2021-09-16 09:38:50|3950|3949|3950|3949|3950|3949.5|3950|3949|227
1631785140000|2021-09-16 09:39:00|3949.5||3949.5||3949.5||3949.5||19
1631785150000|2021-09-16 09:39:10|3950|3949.5|3950|3949|3950|3949.5|3950|3949|150
1631785160000|2021-09-16 09:39:20|3950.5|3949.5|3950.5|3950|3952|3951.5|3950|3949.5|4890
1631785170000|2021-09-16 09:39:30||3949.5||3949.5||3949.5||3949.5|898
1631785200000|2021-09-16 09:40:00|3951|3950|3952|3951|3952|3951|3951|3950|1255
1631785210000|2021-09-16 09:40:10|||||||||53
1631785220000|2021-09-16 09:40:20|||||||||25
1631785230000|2021-09-16 09:40:30||3951.5||3951||3951.5||3951|0
1631785240000|2021-09-16 09:40:40|3952.5|3951.5|3952.5|3951.5|3952.5|3952|3952|3951|2023
1631785250000|2021-09-16 09:40:50|3952||3952.5||3952.5||3952||595
1631785300000|2021-09-16 09:41:40|3952|3951|3951|3950.5|3952.5|3951.5|3951|3950.5|5112
1631785310000|2021-09-16 09:41:50|3951.5|3951|3951|3950.5|3951.5|3951|3951|3950.5|4144
1631785320000|2021-09-16 09:42:00|3951.5|3951|3951.5|3950.5|3951.5|3951|3951|3950.5|1423
1631785330000|2021-09-16 09:42:10|3952|3951|3952.5|3951.5|3952.5|3951.5|3951.5|3951|1010
1631785340000|2021-09-16 09:42:20|3952|3952|3952.5|3951.5|3952.5|3952|3952|3951.5|190
1631785350000|2021-09-16 09:42:30|3953|3952|3953|3952|3953|3952.5|3952.5|3952|487
1631785390000|2021-09-16 09:43:10|3952.5|3951.5|3952.5|3951.5|3952.5|3951.5|3952|3951.5|136
1631785400000|2021-09-16 09:43:20||3952||3951.5||3952||3951.5|0
1631785420000|2021-09-16 09:43:40|3952|3952|3952.5|3951.5|3952.5|3952|3952|3951.5|501
1631785430000|2021-09-16 09:43:50|3952|3951|3952|3951.5|3952.5|3951.5|3951.5|3951|2107
1631785440000|2021-09-16 09:44:00|3952.5|3952|3952.5|3951.5|3952.5|3952|3952.5|3951.5|611
1631785460000|2021-09-16 09:44:20|3953|3952|3953|3952.5|3953|3952.5|3952.5|3952|1007
1631785470000|2021-09-16 09:44:30|3953.5|3953|3953.5|3952.5|3953.5|3953|3953.5|3952.5|528
1631785480000|2021-09-16 09:44:40|3954|3953|3954|3953|3954|3953.5|3953.5|3953|581
1631785510000|2021-09-16 09:45:10|||||||||506
1631785530000|2021-09-16 09:45:30|3953|3952.5|3954|3953|3954|3953|3952.5|3952|4667
1631785550000|2021-09-16 09:45:50|3953.5|3952.5|3953|3951.5|3953.5|3952.5|3952.5|3951.5|3028
1631785560000|2021-09-16 09:46:00|3953.5|3952|3953.5|3952.5|3953.5|3952.5|3953.5|3951.5|438
1631785580000|2021-09-16 09:46:20||3953||3953||3953||3953|79
1631785590000|2021-09-16 09:46:30||3952.5||3952.5||3952.5||3952.5|0
1631785600000|2021-09-16 09:46:40|3953|3952|3952.5|3951.5|3953|3952|3952.5|3951.5|98
1631785610000|2021-09-16 09:46:50|3952|3952|3952.5|3951.5|3952.5|3952|3952|3951.5|452
1631785620000|2021-09-16 09:47:00|3952|3952|3951|3949.5|3952|3952|3950|3949.5|1754
1631785630000|2021-09-16 09:47:10|3950.5|3950|3951|3950|3951|3950.5|3950.5|3950|356
1631785640000|2021-09-16 09:47:20|3950.5|3950.5|3950|3949.5|3950.5|3950.5|3950|3949.5|482
1631785650000|2021-09-16 09:47:30|3949.5|3949|3950|3949|3950|3949|3949.5|3949|439
1631785660000|2021-09-16 09:47:40|3950.5|3949.5|3950.5|3950|3950.5|3950|3950.5|3949.5|189
1631785670000|2021-09-16 09:47:50|3950|3949.5|3950|3949|3950|3949.5|3950|3949|9
1631785690000|2021-09-16 09:48:10|3950.5|3949.5|3950.5|3949.5|3950.5|3950|3950.5|3949|197
1631785700000|2021-09-16 09:48:20|3950|3949|3950|3949|3950|3949|3950|3949|231
1631785720000|2021-09-16 09:48:40|3949.5|3948.5|3949.5|3948.5|3949.5|3948.5|3949.5|3948.5|1810
1631785740000|2021-09-16 09:49:00|3950|3949|3950|3949|3950|3949.5|3949.5|3949|346
1631785750000|2021-09-16 09:49:10|3949.5||3950||3950||3949.5||77
1631785770000|2021-09-16 09:49:30|3950.5|3949.5|3950.5|3949.5|3951|3949.5|3950.5|3949.5|342
1631785780000|2021-09-16 09:49:40|3950|3950|3950|3949.5|3950.5|3950|3950|3949.5|1326
1631785790000|2021-09-16 09:49:50|||||||||100
1631785800000|2021-09-16 09:50:00|3949.5|3949|3950|3949|3950|3949|3949.5|3948.5|1046
1631785810000|2021-09-16 09:50:10|||||||||50
1631785830000|2021-09-16 09:50:30|||||||||12
1631785840000|2021-09-16 09:50:40|||||||||6
1631785860000|2021-09-16 09:51:00|||||||||75
1631785900000|2021-09-16 09:51:40|3950.5|3949.5|3950|3949.5|3950.5|3950|3950|3949.5|3719
1631785910000|2021-09-16 09:51:50|3950.5|3949|3950|3949|3951|3950.5|3950|3949|3115
1631785920000|2021-09-16 09:52:00|3949.5|3948.5|3949.5|3948.5|3950|3948.5|3949|3948.5|2991
1631785940000|2021-09-16 09:52:20|3950|3949|3951|3950|3951|3950|3950|3949|1036
1631785950000|2021-09-16 09:52:30|3951.5|3950.5|3952|3951|3952|3951|3951.5|3950|924
1631785970000|2021-09-16 09:52:50|3951.5|3950|3951|3950|3951.5|3950.5|3951|3950|784
1631785980000|2021-09-16 09:53:00|3951.5|3950.5|3951|3950|3951.5|3950.5|3950.5|3950|226
1631786020000|2021-09-16 09:53:40|3950.5|3949.5|3950|3949|3950.5|3949.5|3950|3949|758
1631786030000|2021-09-16 09:53:50|3950.5|3949.5|3950.5|3949.5|3950.5|3949.5|3950.5|3949.5|64
1631786040000|2021-09-16 09:54:00|3951|3950|3950.5|3950|3951.5|3951|3950.5|3950|1630
1631786050000|2021-09-16 09:54:10|3950|3949.5|3950.5|3949.5|3950.5|3950|3950|3949.5|862
1631786060000|2021-09-16 09:54:20|3951|3950|3950.5|3950|3951.5|3950.5|3950.5|3950|3118
1631786070000|2021-09-16 09:54:30|3951|3949.5|3950.5|3949.5|3951|3949.5|3950.5|3949.5|1458
1631786080000|2021-09-16 09:54:40|3950|3950|3950.5|3949.5|3951.5|3950.5|3950|3949.5|7578
1631786090000|2021-09-16 09:54:50||3950||3949.5||3950||3949.5|672
1631786100000|2021-09-16 09:55:00|3951|3950|3951|3950|3951|3950.5|3951|3950|2089
1631786110000|2021-09-16 09:55:10||3950.5||3950||3950.5||3950|500
1631786120000|2021-09-16 09:55:20|3951.5|3950.5|3953|3952|3953|3952|3951.5|3950.5|1380
1631786130000|2021-09-16 09:55:30|3952.5||3953||3953||3952.5||331
1631786140000|2021-09-16 09:55:40|3952.5||3952.5||3953||3952.5||530
1631786150000|2021-09-16 09:55:50|3952|3951.5|3952|3951.5|3952.5|3952|3952|3951.5|3174
1631786160000|2021-09-16 09:56:00|3951.5|3951|3950.5|3949.5|3951.5|3951|3950|3949.5|3028
1631786180000|2021-09-16 09:56:20|3951|3950|3951|3950|3951|3950.5|3950.5|3950|1017
1631786190000|2021-09-16 09:56:30|3951.5|3950.5|3952|3951|3952|3951|3951.5|3950.5|959
1631786200000|2021-09-16 09:56:40||3951.5||3951.5||3951.5||3951|0
1631786210000|2021-09-16 09:56:50|3952.5|3951|3952.5|3951.5|3952.5|3952|3952|3951|754
1631786220000|2021-09-16 09:57:00|3953|3951|3952.5|3951|3953|3951|3952|3951|250
1631786230000|2021-09-16 09:57:10|3952|3950.5|3951|3950|3952|3951|3950.5|3950|1410
1631786250000|2021-09-16 09:57:30|||||||||1
1631786260000|2021-09-16 09:57:40|||||||||250
1631786280000|2021-09-16 09:58:00|3951.5|3950.5|3952.5|3951.5|3952.5|3951.5|3951.5|3950.5|1096
1631786290000|2021-09-16 09:58:10|3953||3953||3953||3953||75
1631786310000|2021-09-16 09:58:30|3952.5|3952|3952.5|3951.5|3952.5|3952.5|3952.5|3951.5|1150
1631786320000|2021-09-16 09:58:40|3952|3951|3951.5|3951|3952|3951|3951.5|3951|2518
1631786340000|2021-09-16 09:59:00|||||||||150
1631786350000|2021-09-16 09:59:10|3951|3950.5|3951.5|3950.5|3951.5|3950.5|3951|3950.5|829
1631786360000|2021-09-16 09:59:20|3951|3950|3951|3950|3951|3950|3951|3950|27
1631786370000|2021-09-16 09:59:30||3950.5||3950.5||3950.5||3950.5|0
1631786380000|2021-09-16 09:59:40|3951.5|3951|3952|3950.5|3952|3951.5|3951.5|3950.5|2882
1631786390000|2021-09-16 09:59:50||3951||3951||3951||3951|0
1631786400000|2021-09-16 10:00:00|3952.5|3951.5|3954|3952.5|3954|3952.5|3952.5|3951.5|1184
1631786410000|2021-09-16 10:00:10|3954.5|3953|3954.5|3954|3955|3954|3954.5|3953|150
1631786420000|2021-09-16 10:00:20||3953.5||3953.5||3953.5||3953.5|0
1631786450000|2021-09-16 10:00:50|3954|3953|3953.5|3952|3954|3953|3952.5|3952|2325
1631786460000|2021-09-16 10:01:00|3953|3952.5|3953.5|3952.5|3953.5|3952.5|3953|3952|62
1631786480000|2021-09-16 10:01:20|3954|3953|3954|3953.5|3954.5|3953.5|3954|3953|890
1631786490000|2021-09-16 10:01:30|3953.5|3953|3954|3953|3954|3953|3953.5|3952.5|1140
1631786530000|2021-09-16 10:02:10|3953.5|3952.5|3952.5|3951.5|3953.5|3952.5|3952.5|3951.5|1927
1631786550000|2021-09-16 10:02:30|||||||||800
1631786570000|2021-09-16 10:02:50|3952||3952||3952||3952||0
1631786580000|2021-09-16 10:03:00|3951.5|3951|3951|3950.5|3951.5|3951|3951|3950|192
1631786590000|2021-09-16 10:03:10||3950||3950||3950||3950|323
1631786600000|2021-09-16 10:03:20|||||||||5
1631786610000|2021-09-16 10:03:30|3950.5|3949.5|3950|3949|3950.5|3950|3950|3949|1376
1631786620000|2021-09-16 10:03:40|3949.5|3949.5|3950.5|3949.5|3950.5|3950|3949.5|3949|314
1631786650000|2021-09-16 10:04:10||3950||3949.5||3950||3949.5|238
1631786660000|2021-09-16 10:04:20|||||||||500
1631786670000|2021-09-16 10:04:30||3950||3949.5||3950||3949.5|115
1631786680000|2021-09-16 10:04:40|3951|3950|3951.5|3951|3951.5|3951|3951|3949.5|2894
1631786690000|2021-09-16 10:04:50|3952|3950.5|3951.5|3950.5|3952|3951.5|3951.5|3950.5|1220
1631786700000|2021-09-16 10:05:00|3952|3951|3952|3951|3952|3951.5|3952|3950.5|543
1631786720000|2021-09-16 10:05:20||3951.5||3951.5||3951.5||3951.5|151
1631786730000|2021-09-16 10:05:30|3951.5|3951|3952|3951|3952|3951.5|3951.5|3951|637
1631786750000|2021-09-16 10:05:50|||||||||27
1631786760000|2021-09-16 10:06:00|3951.5|3950.5|3951.5|3950.5|3951.5|3950.5|3951|3950.5|1172
1631786770000|2021-09-16 10:06:10|3952|3951|3952|3951.5|3952|3951.5|3952|3951|892
1631786780000|2021-09-16 10:06:20|3952.5|3952|3952.5|3951.5|3952.5|3952|3952.5|3951.5|463
1631786820000|2021-09-16 10:07:00|||||||||1
1631786840000|2021-09-16 10:07:20|3952|3951|3952|3951|3952|3951|3951.5|3951|1260
1631786850000|2021-09-16 10:07:30|||||||||100
1631786860000|2021-09-16 10:07:40|3952.5|3951.5|3952.5|3951.5|3952.5|3952|3952.5|3951.5|0
1631786880000|2021-09-16 10:08:00||3952||3952||3952||3952|0
1631786900000|2021-09-16 10:08:20|3953|3951.5|3953|3952|3953|3952.5|3952.5|3951.5|3155
1631786910000|2021-09-16 10:08:30|||||||||189
1631786920000|2021-09-16 10:08:40|||||||||536
1631786940000|2021-09-16 10:09:00|3952.5|3951.5|3951.5|3951|3952.5|3951.5|3951.5|3951|2469
1631786950000|2021-09-16 10:09:10|||||||||99
1631786960000|2021-09-16 10:09:20|3951|3950.5|3951.5|3950.5|3951.5|3951|3951|3950.5|524
1631786970000|2021-09-16 10:09:30|3952|3951|3953|3952.5|3953|3952.5|3952|3951|2567
1631786980000|2021-09-16 10:09:40||3952||3952||3952||3952|353
1631786990000|2021-09-16 10:09:50|3952.5||3952.5||3952.5||3952.5||0
1631787000000|2021-09-16 10:10:00|3952|3951.5|3952|3951.5|3952|3951.5|3952|3951.5|929
1631787010000|2021-09-16 10:10:10|3951.5|3951|3951.5|3950.5|3951.5|3951|3951.5|3950.5|456
1631787020000|2021-09-16 10:10:20||3950||3950.5||3950.5||3950|1000
1631787030000|2021-09-16 10:10:30|||||||||128
1631787040000|2021-09-16 10:10:40|3952|3951|3952|3951|3952|3951|3952|3951|1463
1631787050000|2021-09-16 10:10:50|3951.5||3951.5||3951.5||3951.5||0
1631787070000|2021-09-16 10:11:10|3952||3951.5||3952||3951.5||200
1631787090000|2021-09-16 10:11:30|3952|3951.5|3952|3951|3952|3951.5|3951.5|3951|1317
1631787100000|2021-09-16 10:11:40|||||||||4
1631787110000|2021-09-16 10:11:50|3951.5|3950.5|3951.5|3950.5|3951.5|3950.5|3951|3950.5|1894
1631787120000|2021-09-16 10:12:00|3951|3950|3950|3949.5|3951|3950|3950|3949.5|597
1631787130000|2021-09-16 10:12:10|3950.5|3950|3950.5|3949.5|3950.5|3950|3950.5|3949.5|1750
1631787140000|2021-09-16 10:12:20|3951|3950|3950.5|3950|3951.5|3951|3950.5|3949.5|4328
1631787150000|2021-09-16 10:12:30|3950|3949.5|3950|3949.5|3950|3949.5|3950|3949.5|921
1631787160000|2021-09-16 10:12:40||3949||3949||3949||3949|255
1631787170000|2021-09-16 10:12:50|||||||||1000
1631787180000|2021-09-16 10:13:00|3949.5|3948.5|3949.5|3948.5|3949.5|3948.5|3949|3948.5|690
1631787210000|2021-09-16 10:13:30|3949|3948|3948.5|3947.5|3949|3948|3948|3947.5|1149
1631787220000|2021-09-16 10:13:40|||||||||950
1631787230000|2021-09-16 10:13:50|3948|3947|3947.5|3946.5|3948|3947|3947.5|3946.5|462
1631787240000|2021-09-16 10:14:00|3948|3947|3948.5|3947|3948.5|3947.5|3948|3947|0
1631787250000|2021-09-16 10:14:10|3948|3947.5|3947.5|3946|3948|3947.5|3947.5|3946|0
1631787260000|2021-09-16 10:14:20||3946.5||3946.5||3946.5||3946.5|0
1631787270000|2021-09-16 10:14:30|3948|3947|3948.5|3947.5|3948.5|3947.5|3948|3947|1317
1631787280000|2021-09-16 10:14:40||3947||3947||3947.5||3947|0
1631787290000|2021-09-16 10:14:50||3947.5||3947.5||3947.5||3947.5|1
1631787300000|2021-09-16 10:15:00|3949|3948|3949.5|3948.5|3949.5|3949|3948.5|3948|2739
1631787310000|2021-09-16 10:15:10|3950|3949|3949.5|3948.5|3950|3949|3949|3948.5|876
1631787320000|2021-09-16 10:15:20|3949|3949|3948.5|3948|3949|3949|3948.5|3948|1621
1631787330000|2021-09-16 10:15:30|3949|3948.5|3949|3948|3949|3948.5|3948.5|3948|571
1631787340000|2021-09-16 10:15:40|||||||||193
1631787350000|2021-09-16 10:15:50||3948.5||3948||3948.5||3948|0
1631787360000|2021-09-16 10:16:00||3948.5||3948||3948.5||3948|0
1631787370000|2021-09-16 10:16:10||3948.5||3948.5||3948.5||3948.5|0
1631787380000|2021-09-16 10:16:20|3948.5|3948|3948.5|3948|3949|3948.5|3948.5|3948|242
1631787390000|2021-09-16 10:16:30|3948|3947.5|3948.5|3947.5|3948.5|3947.5|3948|3947.5|894
1631787400000|2021-09-16 10:16:40|3949|3948|3949.5|3948.5|3949.5|3949|3949|3948|669
1631787410000|2021-09-16 10:16:50|3949|3948|3949.5|3948.5|3949.5|3949|3948.5|3947.5|121
1631787420000|2021-09-16 10:17:00||3949||3949||3949||3949|24
1631787430000|2021-09-16 10:17:10|||||||||100
1631787440000|2021-09-16 10:17:20|3950|3949.5|3950|3949|3950|3949.5|3949.5|3949|446
1631787460000|2021-09-16 10:17:40|3949.5|3948.5|3949|3948|3949.5|3948.5|3949|3948|1026
1631787470000|2021-09-16 10:17:50|3948.5||3948.5||3948.5||3948.5||0
1631787480000|2021-09-16 10:18:00|3949|3948.5|3949.5|3948.5|3949.5|3948.5|3949|3948.5|96
1631787510000|2021-09-16 10:18:30|3950|3949|3949.5|3948.5|3950|3949|3949.5|3948.5|33
1631787520000|2021-09-16 10:18:40|||||||||501
1631787530000|2021-09-16 10:18:50|3949||3949||3949||3949||0
1631787540000|2021-09-16 10:19:00|3949.5|3949|3949.5|3948.5|3949.5|3949|3949.5|3948.5|214
1631787550000|2021-09-16 10:19:10|||||||||135
1631787590000|2021-09-16 10:19:50|3949||3949||3949||3949||760
1631787600000|2021-09-16 10:20:00|3948.5|3948|3948.5|3947.5|3948.5|3948|3948.5|3947.5|1436
1631787620000|2021-09-16 10:20:20|3949|3948|3948|3947.5|3949|3948|3948|3947.5|854
1631787630000|2021-09-16 10:20:30|3948.5|3948|3949|3948|3949|3948|3948.5|3947.5|928
1631787650000|2021-09-16 10:20:50|||||||||50
1631787660000|2021-09-16 10:21:00|3948.5||3949||3949||3948.5||316
1631787690000|2021-09-16 10:21:30|3948.5|3947.5|3948.5|3947.5|3948.5|3947.5|3948.5|3947.5|700
1631787730000|2021-09-16 10:22:10|3948|3947|3947.5|3947|3948|3947|3947.5|3947|1097
1631787740000|2021-09-16 10:22:20|3948|3947.5|3948|3947.5|3948|3947.5|3948|3947.5|14
1631787750000|2021-09-16 10:22:30|3948.5|3948|3949|3948|3949|3948.5|3948.5|3948|645
1631787780000|2021-09-16 10:23:00|3948.5|3947.5|3948|3947|3949|3947.5|3948|3947|961
1631787790000|2021-09-16 10:23:10|3948.5|3947.5|3948.5|3947.5|3948.5|3948|3948|3947.5|703
1631787800000|2021-09-16 10:23:20|3949|3948|3949|3948|3949|3948|3949|3948|75
1631787810000|2021-09-16 10:23:30||3948.5||3948.5||3948.5||3948.5|0
1631787820000|2021-09-16 10:23:40|3948.5|3948|3948.5|3948|3948.5|3948|3948.5|3948|186
1631787830000|2021-09-16 10:23:50|||||||||100
1631787840000|2021-09-16 10:24:00|3949|3948.5|3949|3948|3949|3948.5|3948.5|3948|217
1631787870000|2021-09-16 10:24:30|||||||||75
1631787890000|2021-09-16 10:24:50|3949.5|3949|3950|3949|3950|3949|3949.5|3949|939
1631787900000|2021-09-16 10:25:00|3949.5|3948.5|3949|3948.5|3949.5|3948.5|3949|3948.5|196
1631787910000|2021-09-16 10:25:10|3949.5|3949|3950|3948.5|3950|3949|3949.5|3948.5|32
1631787920000|2021-09-16 10:25:20||3949||3949||3949||3949|0
1631787930000|2021-09-16 10:25:30|||||||||125
1631787940000|2021-09-16 10:25:40|3949.5|3948.5|3948.5|3948|3949.5|3948.5|3948.5|3948|2719
1631787950000|2021-09-16 10:25:50|3948|3947.5|3948|3947.5|3948|3947.5|3948|3947.5|196
1631787960000|2021-09-16 10:26:00|3948.5|3948|3949|3948|3949|3948.5|3948|3947.5|881
1631787970000|2021-09-16 10:26:10|3949.5|3948.5|3949.5|3948|3950|3949|3949.5|3948|474
1631788000000|2021-09-16 10:26:40|3949|3948.5|3949|3948.5|3949|3948.5|3949|3948.5|0
1631788010000|2021-09-16 10:26:50||3948||3948||3948||3948|0
1631788020000|2021-09-16 10:27:00|3948.5|3947.5|3948.5|3948|3948.5|3948|3948.5|3947.5|1302
1631788030000|2021-09-16 10:27:10|||||||||800
1631788040000|2021-09-16 10:27:20||3947.5||3948||3948||3947.5|605
1631788050000|2021-09-16 10:27:30|3949|3948.5|3949|3948|3949|3948.5|3949|3948|329
1631788060000|2021-09-16 10:27:40|3949.5|3948.5|3949.5|3948|3949.5|3948.5|3949.5|3948|966
1631788080000|2021-09-16 10:28:00|3950|3948.5|3950|3949|3950|3949|3950|3948.5|58
1631788100000|2021-09-16 10:28:20|3950.5|3949.5|3949.5|3949|3951|3950|3949.5|3949|2521
1631788110000|2021-09-16 10:28:30|3950|3949.5|3950|3949|3950|3949.5|3950|3949|548
1631788120000|2021-09-16 10:28:40|||||||||53
1631788130000|2021-09-16 10:28:50|||||||||181
1631788150000|2021-09-16 10:29:10|3949.5|3948.5|3950|3949|3950|3949|3949|3948.5|1064
1631788190000|2021-09-16 10:29:50|3949.5|3948.5|3949.5|3948.5|3949.5|3948.5|3949.5|3948.5|778
1631788200000|2021-09-16 10:30:00|3950|3949|3949.5|3949|3950|3949|3949|3948.5|1080
1631788210000|2021-09-16 10:30:10|3950|3948.5|3949|3948|3950|3948.5|3948.5|3948|1391
1631788230000|2021-09-16 10:30:30|3949.5|3948.5|3949.5|3948.5|3949.5|3948.5|3949.5|3948.5|262
1631788240000|2021-09-16 10:30:40|3949||3949||3949||3949||0
1631788270000|2021-09-16 10:31:10|3948.5|3948|3949|3948|3949|3948.5|3948.5|3948|503
1631788280000|2021-09-16 10:31:20|3948.5|3947.5|3948.5|3947.5|3948.5|3948|3948.5|3947.5|641
1631788290000|2021-09-16 10:31:30|3949|3948|3949|3948|3949|3948|3949|3948|15
1631788300000|2021-09-16 10:31:40|3948.5|3947.5|3948.5|3947.5|3949|3947.5|3948.5|3947.5|0
1631788330000|2021-09-16 10:32:10|||||||||431
1631788340000|2021-09-16 10:32:20|3948||3948||3948||3948||0
1631788360000|2021-09-16 10:32:40|3948.5|3947|3948|3947|3948.5|3947|3948|3947|2737
1631788380000|2021-09-16 10:33:00|||||||||25
1631788430000|2021-09-16 10:33:50|3948.5|3947.5|3949|3948|3949|3948|3948.5|3947.5|2791
1631788450000|2021-09-16 10:34:10|||||||||627
1631788460000|2021-09-16 10:34:20|3949.5|3948.5|3950|3949|3950|3949|3949.5|3948.5|1131
1631788500000|2021-09-16 10:35:00||3949.5||3949.5||3949.5||3949.5|0
1631788510000|2021-09-16 10:35:10|3950.5|3950|3951|3950|3951.5|3950.5|3950.5|3950|818
1631788550000|2021-09-16 10:35:50|3950.5|3949.5|3950|3949.5|3950.5|3949.5|3950|3949.5|1716
1631788560000|2021-09-16 10:36:00|3950.5|3950|3951.5|3950.5|3951.5|3950.5|3950.5|3950|160
1631788600000|2021-09-16 10:36:40|3951|3950|3951|3950|3951|3950|3950.5|3950|1521
1631788630000|2021-09-16 10:37:10|3950.5|3949.5|3950.5|3949.5|3950.5|3949.5|3950|3949.5|734
1631788640000|2021-09-16 10:37:20|3950|3949|3948.5|3948|3950|3949|3948.5|3948|2217
1631788650000|2021-09-16 10:37:30|3949|3948.5|3949|3948|3949|3948.5|3949|3948|163
1631788660000|2021-09-16 10:37:40|3949.5|3948.5|3950|3949|3950|3949|3949.5|3948.5|493
1631788680000|2021-09-16 10:38:00||3949.5||3949||3949.5||3949|36
1631788700000|2021-09-16 10:38:20|3949.5|3948.5|3949|3948|3949.5|3948.5|3949|3948|1136
1631788720000|2021-09-16 10:38:40|3948.5|3947.5|3948|3947.5|3948.5|3948|3948|3947.5|1194
1631788730000|2021-09-16 10:38:50|3948.5|3948|3948.5|3947.5|3948.5|3948|3948.5|3947.5|2126
1631788740000|2021-09-16 10:39:00|3949|3948|3950|3949|3950|3949.5|3949|3948|1445
1631788760000|2021-09-16 10:39:20|3949.5|3948.5|3949.5|3948.5|3949.5|3948.5|3949|3948.5|1019
1631788780000|2021-09-16 10:39:40|3949|3948|3948.5|3947.5|3949|3948|3948.5|3947.5|503
1631788800000|2021-09-16 10:40:00||3947||3947||3947||3947|0
1631788810000|2021-09-16 10:40:10|3948|3946.5|3947.5|3946|3948|3946.5|3946.5|3946|34
1631788820000|2021-09-16 10:40:20|3947||3947||3947||3947||0
1631788830000|2021-09-16 10:40:30|3946.5|3945.5|3947|3946|3947|3946.5|3946.5|3945.5|120
1631788840000|2021-09-16 10:40:40|3947.5|3946.5|3947.5|3946.5|3947.5|3946.5|3947.5|3946.5|259
1631788850000|2021-09-16 10:40:50||3946||3946||3946||3946|0
1631788860000|2021-09-16 10:41:00|3947||3947||3947||3947||0
1631788880000|2021-09-16 10:41:20|3947.5|3946.5|3947.5|3946.5|3947.5|3946.5|3947.5|3946.5|434
1631788910000|2021-09-16 10:41:50|||||||||351
1631788930000|2021-09-16 10:42:10||3947||3947||3947||3947|0
1631788940000|2021-09-16 10:42:20|3947|3946.5|3947.5|3946.5|3947.5|3946.5|3947|3946.5|1004
1631788950000|2021-09-16 10:42:30|3947||3947||3947||3947||0
1631788960000|2021-09-16 10:42:40|||||||||378
1631788980000|2021-09-16 10:43:00|3947.5|3947|3947.5|3947|3947.5|3947|3947.5|3947|27
1631788990000|2021-09-16 10:43:10||3946.5||3946.5||3946.5||3946.5|0
1631789000000|2021-09-16 10:43:20|3947|3946|3946.5|3946|3947.5|3946.5|3946.5|3946|1144
1631789010000|2021-09-16 10:43:30|3947|3946.5|3947.5|3946.5|3947.5|3947|3946.5|3946|1267
1631789060000|2021-09-16 10:44:20|3947||3947.5||3947.5||3947||13
1631789080000|2021-09-16 10:44:40|||||||||785
1631789130000|2021-09-16 10:45:30|3948|3947|3948|3947|3948.5|3947|3947.5|3947|338
1631789140000|2021-09-16 10:45:40|3948.5|3947.5|3948.5|3947.5|3948.5|3947.5|3948|3947.5|107
1631789150000|2021-09-16 10:45:50||3948||3948||3948||3948|83
1631789160000|2021-09-16 10:46:00|3949||3949||3949||3949||59
1631789170000|2021-09-16 10:46:10|||||||||574
1631789180000|2021-09-16 10:46:20|3948.5||3949||3949||3948.5||1010
1631789200000|2021-09-16 10:46:40|3948.5|3948.5|3949.5|3948.5|3949.5|3948.5|3948.5|3948.5|197
1631789210000|2021-09-16 10:46:50|3950|3949|3950|3949|3950|3949|3949.5|3949|0
1631789250000|2021-09-16 10:47:30|||||||||579
1631789280000|2021-09-16 10:48:00|3949.5|3948.5|3949.5|3948.5|3949.5|3948.5|3949|3948|1465
1631789300000|2021-09-16 10:48:20|||||||||6
1631789310000|2021-09-16 10:48:30|||||||||172
1631789330000|2021-09-16 10:48:50|3950|3949|3950|3948.5|3950|3949.5|3949|3948.5|1257
1631789340000|2021-09-16 10:49:00||3949||3948.5||3949||3948.5|584
1631789350000|2021-09-16 10:49:10|3949.5||3949.5||3949.5||3949.5||0
1631789380000|2021-09-16 10:49:40|3949||3949.5||3949.5||3949||249
1631789400000|2021-09-16 10:50:00|||||||||294
1631789410000|2021-09-16 10:50:10|3949|3948|3948.5|3947.5|3949.5|3948|3948|3947.5|3336
1631789420000|2021-09-16 10:50:20|||||||||93
1631789450000|2021-09-16 10:50:50|3948|3947|3947.5|3946.5|3948.5|3947|3947.5|3946.5|1214
1631789460000|2021-09-16 10:51:00|3948|3947|3948|3946.5|3948|3947|3947.5|3946.5|728
1631789470000|2021-09-16 10:51:10|3947.5||3947.5||3947.5||3947.5||0
1631789480000|2021-09-16 10:51:20|3948|3947|3948.5|3947.5|3948.5|3948|3948|3947|645
1631789510000|2021-09-16 10:51:50|3948|3947|3948|3947|3948.5|3947.5|3947.5|3947|2226
1631789520000|2021-09-16 10:52:00||3947.5||3947||3947.5||3947|101
1631789530000|2021-09-16 10:52:10|||||||||22
1631789550000|2021-09-16 10:52:30|3947.5|3946.5|3947.5|3946.5|3947.5|3946.5|3947.5|3946.5|863
1631789600000|2021-09-16 10:53:20|3948|3947|3947.5|3946.5|3948|3947.5|3947.5|3946.5|217
1631789610000|2021-09-16 10:53:30|||||||||220
1631789640000|2021-09-16 10:54:00|3948|3947|3948|3947.5|3948|3947.5|3947.5|3947|1336
1631789650000|2021-09-16 10:54:10|3947.5|3947|3948|3947|3948|3947|3947.5|3947|121
1631789680000|2021-09-16 10:54:40|3947.5|3946.5|3947.5|3946.5|3947.5|3946.5|3947.5|3946.5|1982
1631789690000|2021-09-16 10:54:50|3947||3947||3947||3947||595
1631789710000|2021-09-16 10:55:10|3946.5|3946|3947|3946|3947|3946|3946.5|3946|528
1631789740000|2021-09-16 10:55:40|3946.5||3947||3947||3946.5||245
1631789750000|2021-09-16 10:55:50|3947.5|3946.5|3947.5|3946.5|3947.5|3947|3947.5|3946.5|2078
1631789780000|2021-09-16 10:56:20|3947|3946|3946|3945.5|3947|3946.5|3946|3945.5|2377
1631789800000|2021-09-16 10:56:40|3945.5|3945|3945.5|3944|3945.5|3945|3945|3944|372
1631789810000|2021-09-16 10:56:50|3946|3944.5|3946|3945.5|3946|3945.5|3946|3944.5|308
1631789820000|2021-09-16 10:57:00|3945.5|3945|3946|3945|3946|3945|3945.5|3945|409
1631789850000|2021-09-16 10:57:30|||||||||42
1631789880000|2021-09-16 10:58:00|3946.5|3945.5|3946|3945|3947|3946|3946|3945|2096
1631789890000|2021-09-16 10:58:10|3945.5|3944.5|3945|3944|3945.5|3944.5|3945|3944|1613
1631789920000|2021-09-16 10:58:40|3945.5|3944.5|3946|3945|3946|3945|3945.5|3944.5|504
1631789930000|2021-09-16 10:58:50|||||||||209
1631789950000|2021-09-16 10:59:10|3946.5|3945.5|3946.5|3946|3947|3946|3946|3945.5|510
1631789960000|2021-09-16 10:59:20|3947|3946.5|3947|3946|3947|3946.5|3946.5|3946|283
1631789970000|2021-09-16 10:59:30|3946.5|3945.5|3945.5|3945|3947|3945.5|3945.5|3945|2432
1631789980000|2021-09-16 10:59:40|||||||||184
1631789990000|2021-09-16 10:59:50|3945|3944.5|3945.5|3944.5|3945.5|3944.5|3945|3944.5|460
1631790000000|2021-09-16 11:00:00|3946|3945|3946|3944.5|3946|3945.5|3946|3944.5|382
1631790070000|2021-09-16 11:01:10|3945.5|3944|3945|3944|3945.5|3944|3944.5|3944|1177
1631790090000|2021-09-16 11:01:30|3944.5|3944.5|3945.5|3944.5|3945.5|3945|3944.5|3944.5|374
1631790130000|2021-09-16 11:02:10|3946|3945|3946|3945|3946|3945.5|3946|3945|936
1631790210000|2021-09-16 11:03:30|3946.5|3945.5|3946|3945|3946.5|3945.5|3946|3945|852
1631790220000|2021-09-16 11:03:40|3945.5|3945.5|3946|3945.5|3946|3945.5|3945.5|3945|331
1631790230000|2021-09-16 11:03:50|3945.5|3945|3945.5|3945|3945.5|3945|3945.5|3945|963
1631790240000|2021-09-16 11:04:00|3946||3946||3946||3945.5||865
1631790250000|2021-09-16 11:04:10|||||||||101
1631790270000|2021-09-16 11:04:30|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|3945|3944.5|1254
1631790280000|2021-09-16 11:04:40|||||||||12
1631790310000|2021-09-16 11:05:10|3946|3945|3945.5|3944.5|3946|3945.5|3945.5|3944.5|1979
1631790320000|2021-09-16 11:05:20||3945||3944.5||3945||3944.5|0
1631790330000|2021-09-16 11:05:30|3946|3945|3946|3945|3946|3945.5|3946|3945|790
1631790370000|2021-09-16 11:06:10|3945.5||3946||3946||3945.5||2023
1631790390000|2021-09-16 11:06:30||3945.5||3945||3945.5||3945|887
1631790420000|2021-09-16 11:07:00|||||||||15
1631790440000|2021-09-16 11:07:20|||||||||8
1631790450000|2021-09-16 11:07:30|3945.5||3946||3946||3945.5||155
1631790470000|2021-09-16 11:07:50|3945.5||3945.5||3946||3945.5||1201
1631790480000|2021-09-16 11:08:00|||||||||2
1631790490000|2021-09-16 11:08:10|3945|3944.5|3945.5|3944.5|3945.5|3944.5|3945|3944.5|1493
1631790530000|2021-09-16 11:08:50|3946|3945|3946|3945|3946|3945|3946|3945|756
1631790540000|2021-09-16 11:09:00|3945.5|3945.5|3946|3945|3946|3945.5|3945.5|3945|1430
1631790550000|2021-09-16 11:09:10|3945.5|3944.5|3944.5|3944|3945.5|3944.5|3944.5|3944|2011
1631790570000|2021-09-16 11:09:30|3945|3944.5|3945|3944|3945|3944.5|3944.5|3944|1125
1631790590000|2021-09-16 11:09:50|||||||||12
1631790620000|2021-09-16 11:10:20|||||||||108
1631790630000|2021-09-16 11:10:30|3945.5|3944.5|3946.5|3945.5|3946.5|3946|3945.5|3944|2655
1631790650000|2021-09-16 11:10:50||3946||3945.5||3946||3945.5|541
1631790660000|2021-09-16 11:11:00|3947|3946|3947.5|3946.5|3947.5|3946.5|3947|3946|873
1631790670000|2021-09-16 11:11:10|3948|3947|3948|3946.5|3948|3947|3948|3946.5|66
1631790690000|2021-09-16 11:11:30|3947.5|3946|3947|3946|3947.5|3946|3946.5|3945.5|3122
1631790710000|2021-09-16 11:11:50|3946.5|3945.5|3946.5|3945.5|3946.5|3946|3946|3945.5|980
1631790720000|2021-09-16 11:12:00|3946||3946||3946||3946||748
1631790730000|2021-09-16 11:12:10|3945.5|3945|3946|3945|3946|3945|3945.5|3945|119
1631790740000|2021-09-16 11:12:20|3946.5|3945.5|3947|3946|3947|3946|3946.5|3945.5|304
1631790750000|2021-09-16 11:12:30|3947.5|3946.5|3948|3947.5|3948|3947.5|3947.5|3946.5|902
1631790760000|2021-09-16 11:12:40|3948.5|3948|3949|3948|3949.5|3948|3948.5|3948|70
1631790770000|2021-09-16 11:12:50|3948.5|3947.5|3948.5|3947.5|3948.5|3947.5|3948.5|3947.5|45
1631790780000|2021-09-16 11:13:00|||||||||377
1631790820000|2021-09-16 11:13:40|3949|3948|3949.5|3948.5|3950|3949|3949|3948|763
1631790880000|2021-09-16 11:14:40|3950|3949|3950|3949.5|3950|3949.5|3950|3949|416
1631790900000|2021-09-16 11:15:00|3950.5|3950|3951.5|3950|3951.5|3950|3950.5|3950|1029
1631790910000|2021-09-16 11:15:10|||||||||125
1631790930000|2021-09-16 11:15:30|3951|3950.5|3951.5|3950.5|3951.5|3950.5|3951|3950.5|0
1631790940000|2021-09-16 11:15:40|3951|3951|3951|3950.5|3951.5|3951|3951|3950.5|1238
1631790950000|2021-09-16 11:15:50|3950.5|3950|3951|3950|3951|3950|3950.5|3950|947
1631790960000|2021-09-16 11:16:00|||||||||64
1631790970000|2021-09-16 11:16:10|3950.5|3949.5|3950.5|3950|3951|3950|3950|3949.5|1963
1631790980000|2021-09-16 11:16:20|3951|3950.5|3951.5|3950.5|3952|3951|3951|3950.5|2398
1631791020000|2021-09-16 11:17:00|3951|3950|3951|3950.5|3951|3950.5|3951|3950|1272
1631791030000|2021-09-16 11:17:10|||||||||714
1631791040000|2021-09-16 11:17:20|3951.5|3951|3951.5|3950.5|3951.5|3951|3951.5|3950.5|205
1631791050000|2021-09-16 11:17:30||3951||3951||3951||3951|206
1631791060000|2021-09-16 11:17:40|3952|3951.5|3953|3952|3953.5|3952|3952|3951.5|776
1631791100000|2021-09-16 11:18:20|3952.5|3951.5|3952|3951.5|3952.5|3951.5|3952|3951.5|2060
1631791110000|2021-09-16 11:18:30|||||||||124
1631791120000|2021-09-16 11:18:40|3951.5|3951|3951.5|3951|3952|3951|3951.5|3951|714
1631791130000|2021-09-16 11:18:50|3951|3950.5|3951|3950.5|3951|3950.5|3951|3950.5|707
1631791150000|2021-09-16 11:19:10|3951.5|3951|3951.5|3950.5|3951.5|3951|3951|3950.5|639
1631791190000|2021-09-16 11:19:50|||||||||12
1631791200000|2021-09-16 11:20:00|3952|3951|3952.5|3951.5|3952.5|3951.5|3951.5|3950.5|1696
1631791210000|2021-09-16 11:20:10|3952|3951|3951.5|3950.5|3952|3951|3951|3950.5|1936
1631791220000|2021-09-16 11:20:20|3952|3951|3952|3951|3952|3951|3952|3950.5|221
1631791240000|2021-09-16 11:20:40|3951.5|3950.5|3951|3950.5|3952|3950.5|3951|3950.5|494
1631791260000|2021-09-16 11:21:00|||||||||798
1631791270000|2021-09-16 11:21:10|3951.5||3951.5||3951.5||3951.5||16
1631791280000|2021-09-16 11:21:20|3951||3951.5||3951.5||3951||0
1631791290000|2021-09-16 11:21:30|3951||3951||3951||3951||0
1631791300000|2021-09-16 11:21:40|3950.5|3950|3951|3950.5|3951|3950.5|3950.5|3950|2139
1631791310000|2021-09-16 11:21:50|||||||||273
1631791350000|2021-09-16 11:22:30|||||||||135
1631791370000|2021-09-16 11:22:50|3951.5|3951|3951.5|3951|3952|3951|3951.5|3951|1926
1631791380000|2021-09-16 11:23:00|3951|3950.5|3950.5|3950|3951.5|3950.5|3950.5|3950|1452
1631791390000|2021-09-16 11:23:10|3951|3950.5|3952|3950.5|3952|3950.5|3951|3950.5|1196
1631791410000|2021-09-16 11:23:30|3951.5|3950|3949.5|3948.5|3951.5|3950|3949.5|3948.5|2472
1631791420000|2021-09-16 11:23:40|3950|3949|3949.5|3949|3950|3949|3949.5|3949|0
1631791430000|2021-09-16 11:23:50|3949|3948.5|3948.5|3947.5|3949|3948.5|3948.5|3947.5|200
1631791440000|2021-09-16 11:24:00|||||||||75
1631791470000|2021-09-16 11:24:30|||||||||65
1631791480000|2021-09-16 11:24:40||3948||3948||3948||3948|0
1631791490000|2021-09-16 11:24:50|3949|3948.5|3949|3948|3949|3948.5|3948.5|3948|949
1631791540000|2021-09-16 11:25:40|3949.5|3948.5|3950|3949|3950|3949|3949.5|3948.5|1817
1631791550000|2021-09-16 11:25:50|3950.5|3949.5|3950|3949|3950.5|3949.5|3950|3949|66
1631791560000|2021-09-16 11:26:00|3950.5|3949.5|3951|3950|3951.5|3950|3950.5|3949.5|281
1631791570000|2021-09-16 11:26:10|3951.5||3951.5||3951.5||3951.5||0
1631791580000|2021-09-16 11:26:20|3952|3950.5|3952.5|3951|3952.5|3951|3952|3950.5|50
1631791610000|2021-09-16 11:26:50|3952|3950.5|3951.5|3950|3952|3951|3951|3950|2000
1631791620000|2021-09-16 11:27:00|3952|3950.5|3952.5|3951.5|3952.5|3951.5|3952|3950.5|2449
1631791630000|2021-09-16 11:27:10|||||||||37
1631791640000|2021-09-16 11:27:20||3952||3951.5||3952||3951.5|537
1631791660000|2021-09-16 11:27:40|3952|3951|3951|3950|3952|3951|3950.5|3950|3317
1631791670000|2021-09-16 11:27:50|3950.5||3951||3951||3950.5||200
1631791680000|2021-09-16 11:28:00|3950.5|3949.5|3950|3949|3950.5|3949.5|3950|3949|166
1631791690000|2021-09-16 11:28:10|3950.5|3949.5|3951|3950|3951|3950|3950.5|3949.5|1317
1631791700000|2021-09-16 11:28:20|3951.5|3950.5|3952|3951|3952|3951|3951.5|3950.5|1782
1631791710000|2021-09-16 11:28:30||3950.5||3951||3951||3950.5|0
1631791720000|2021-09-16 11:28:40|3952.5|3951.5|3953|3952|3953|3952|3952.5|3951.5|244
1631791760000|2021-09-16 11:29:20|3952.5|3951.5|3952|3951|3952.5|3952|3951.5|3951|2178
1631791790000|2021-09-16 11:29:50|3951.5|3950.5|3951|3950|3951.5|3950.5|3950.5|3950|1227
1631791820000|2021-09-16 11:30:20|3951.5|3950.5|3952|3950.5|3952|3951|3951.5|3950.5|1272
1631791840000|2021-09-16 11:30:40|3952.5|3951|3952.5|3952|3953|3952|3952.5|3951|2103
1631791850000|2021-09-16 11:30:50|3953||3953||3953||3953||253
1631791860000|2021-09-16 11:31:00|||||||||259
1631791880000|2021-09-16 11:31:20|3953.5|3952.5|3953.5|3952.5|3953.5|3952.5|3953|3952.5|424
1631791890000|2021-09-16 11:31:30|3953|3952|3953|3952|3953|3952.5|3953|3952|809
1631791900000|2021-09-16 11:31:40|3952.5|3951.5|3951.5|3950.5|3953|3952|3951.5|3950.5|1783
1631791910000|2021-09-16 11:31:50|3951|3950|3950.5|3950|3951|3950|3950.5|3950|387
1631791920000|2021-09-16 11:32:00|3951|3949.5|3951|3950|3951|3950|3950.5|3949.5|522
1631791950000|2021-09-16 11:32:30|3951.5|3950.5|3951.5|3950.5|3951.5|3951|3951.5|3950.5|770
1631791960000|2021-09-16 11:32:40|3952|3951|3952|3951|3952|3951|3952|3951|160
1631791970000|2021-09-16 11:32:50|3952.5|3951.5|3952.5|3951.5|3952.5|3951.5|3952.5|3951.5|260
1631791980000|2021-09-16 11:33:00|3953|3952|3952.5|3952|3953|3952|3952.5|3951.5|1358
1631791990000|2021-09-16 11:33:10|||||||||577
1631792010000|2021-09-16 11:33:30|||||||||7
1631792020000|2021-09-16 11:33:40|3952|3951.5|3952|3951.5|3952.5|3952|3952|3951.5|1548
1631792030000|2021-09-16 11:33:50|3952.5||3952||3952.5||3952||0
1631792040000|2021-09-16 11:34:00|3952.5|3952|3953.5|3952.5|3953.5|3952.5|3952.5|3952|694
1631792050000|2021-09-16 11:34:10|3953|3952|3952.5|3951.5|3953|3952|3952.5|3951.5|126
1631792060000|2021-09-16 11:34:20||3952||3951.5||3952||3951.5|0
1631792100000|2021-09-16 11:35:00|3952|3951|3952|3951|3952.5|3951|3951.5|3950.5|2066
1631792150000|2021-09-16 11:35:50|3952.5|3951.5|3952.5|3952|3952.5|3952|3952.5|3951.5|666
1631792160000|2021-09-16 11:36:00|3953|3952.5|3953|3952|3953|3952.5|3953|3952|271
1631792190000|2021-09-16 11:36:30|3952.5|3951.5|3951.5|3950.5|3952.5|3951.5|3951|3950.5|2126
1631792210000|2021-09-16 11:36:50|3952|3951|3952|3951|3952.5|3951.5|3952|3950.5|1376
1631792220000|2021-09-16 11:37:00|3952.5|3951.5|3952|3951.5|3952.5|3951.5|3952|3951.5|0
1631792230000|2021-09-16 11:37:10|3952.5|3952|3953.5|3952.5|3953.5|3952.5|3952.5|3952|1943
1631792240000|2021-09-16 11:37:20|3954|3953|3954.5|3953|3954.5|3953.5|3954|3953|309
1631792250000|2021-09-16 11:37:30|3954|3952.5|3953.5|3952.5|3954|3952.5|3953.5|3952.5|300
1631792270000|2021-09-16 11:37:50|3953|3952|3953.5|3952|3953.5|3952|3953|3952|666
1631792320000|2021-09-16 11:38:40||3952.5||3952.5||3952.5||3952.5|0
1631792350000|2021-09-16 11:39:10|||||||||1
1631792360000|2021-09-16 11:39:20|3953||3953.5||3953.5||3953||1174
1631792400000|2021-09-16 11:40:00|3953|3952|3952.5|3951|3953|3952|3952|3951|1466
1631792420000|2021-09-16 11:40:20|3952|3950.5|3952|3950.5|3952|3950.5|3952|3950.5|0
1631792460000|2021-09-16 11:41:00|3952.5|3951|3952.5|3951.5|3952.5|3951.5|3952|3951|1238
1631792470000|2021-09-16 11:41:10|3952|3951|3951.5|3951|3952.5|3951|3951.5|3951|476
1631792480000|2021-09-16 11:41:20|3951|3950.5|3951.5|3950.5|3951.5|3950.5|3951|3950.5|546
1631792490000|2021-09-16 11:41:30|3952|3951|3952.5|3952|3953|3952.5|3952|3951|1269
1631792500000|2021-09-16 11:41:40||3951.5||3951.5||3951.5||3951.5|0
1631792510000|2021-09-16 11:41:50|||||||||2
1631792550000|2021-09-16 11:42:30||3952||3952||3952||3952|17
1631792560000|2021-09-16 11:42:40|3953|3952.5|3953.5|3952|3954|3953|3953|3952|1333
1631792600000|2021-09-16 11:43:20|3954|3952.5|3954|3953|3954|3953.5|3953.5|3952.5|1784
1631792640000|2021-09-16 11:44:00|3954.5|3953.5|3954.5|3954|3954.5|3954|3954.5|3953.5|262
1631792650000|2021-09-16 11:44:10|3954|3953.5|3954.5|3954|3954.5|3954|3954|3953.5|499
1631792660000|2021-09-16 11:44:20|3955|3954.5|3954|3953.5|3955|3954.5|3954|3953.5|1160
1631792670000|2021-09-16 11:44:30|3954.5||3954.5||3954.5||3954.5||0
1631792690000|2021-09-16 11:44:50|||||||||505
1631792700000|2021-09-16 11:45:00|3954|3953|3954|3953|3954|3953|3953.5|3953|1295
1631792730000|2021-09-16 11:45:30|3953.5|3952.5|3953.5|3952.5|3954|3953|3952.5|3951.5|2896
1631792740000|2021-09-16 11:45:40|3953||3953.5||3953.5||3953||0
1631792750000|2021-09-16 11:45:50||3953||3953||3953||3953|80
1631792760000|2021-09-16 11:46:00||3952.5||3952.5||3952.5||3952.5|0
1631792770000|2021-09-16 11:46:10|3953||3953||3953||3953||0
1631792780000|2021-09-16 11:46:20|3953.5|3953|3953.5|3952.5|3953.5|3953|3953.5|3952.5|494
1631792810000|2021-09-16 11:46:50|3954|3953|3954|3953.5|3954.5|3953.5|3954|3953|619
1631792820000|2021-09-16 11:47:00|3954.5||3954||3954.5||3954||626
1631792830000|2021-09-16 11:47:10|3954.5|3954|3954.5|3953.5|3954.5|3954|3954.5|3953.5|233
1631792840000|2021-09-16 11:47:20|3955|3954|3955|3954|3955|3954|3955|3954|701
1631792850000|2021-09-16 11:47:30|3955.5|3954.5|3956|3955|3956|3955|3955.5|3954.5|1724
1631792880000|2021-09-16 11:48:00|3955.5|3954.5|3955.5|3954.5|3955.5|3954.5|3955|3954.5|1836
1631792900000|2021-09-16 11:48:20||3955||3955||3955||3955|395
1631792910000|2021-09-16 11:48:30|3956|3954.5|3954.5|3954|3956|3954.5|3954.5|3954|3753
1631792920000|2021-09-16 11:48:40|||||||||202
1631792930000|2021-09-16 11:48:50|3954|3953.5|3954|3952.5|3954|3953.5|3954|3952.5|718
1631792940000|2021-09-16 11:49:00||3953||3953||3953||3953|0
1631792960000|2021-09-16 11:49:20|3953.5||3953.5||3953.5||3953.5||0
1631792970000|2021-09-16 11:49:30||3952.5||3953||3953||3952.5|656
1631792980000|2021-09-16 11:49:40|3954|3953.5|3954|3953.5|3954|3953.5|3954|3953.5|326
1631793000000|2021-09-16 11:50:00|3953.5|3953|3953.5|3953|3953.5|3953|3953.5|3953|493
1631793010000|2021-09-16 11:50:10|3953|3952.5|3953|3952.5|3953.5|3953|3953|3952.5|39
1631793030000|2021-09-16 11:50:30|3952.5|3952|3952.5|3952|3952.5|3952|3952.5|3952|822
1631793050000|2021-09-16 11:50:50|3953|3952.5|3953|3952.5|3953|3952.5|3953|3952.5|1160
1631793060000|2021-09-16 11:51:00|3953.5|3953|3953|3952.5|3953.5|3953|3953|3952|1426
1631793080000|2021-09-16 11:51:20|3953.5|3953|3953.5|3953|3953.5|3953|3953.5|3953|262
1631793090000|2021-09-16 11:51:30|3954|3953.5|3954.5|3953.5|3954.5|3953.5|3954|3953.5|883
1631793120000|2021-09-16 11:52:00|3954|3954|3954|3953.5|3954|3954|3954|3953.5|341
1631793140000|2021-09-16 11:52:20|3953.5|3953|3952.5|3952|3953.5|3953|3952.5|3952|1883
1631793150000|2021-09-16 11:52:30|||||||||160
1631793170000|2021-09-16 11:52:50|||||||||100
1631793180000|2021-09-16 11:53:00|3953|3952.5|3953|3952.5|3953.5|3953|3953|3952.5|1258
1631793190000|2021-09-16 11:53:10|3952.5|3952|3950.5|3950|3953|3952.5|3950.5|3950|1729
1631793200000|2021-09-16 11:53:20|3951|3950.5|3952|3951|3952|3951|3951|3950|751
1631793210000|2021-09-16 11:53:30|3952.5||3952.5||3952.5||3952.5||75
1631793230000|2021-09-16 11:53:50|3952||3952.5||3952.5||3952||0
1631793240000|2021-09-16 11:54:00|3952||3952.5||3952.5||3952||0
1631793280000|2021-09-16 11:54:40|3952||3952.5||3952.5||3952||50
1631793290000|2021-09-16 11:54:50|3952||3952||3952.5||3952||0
1631793320000|2021-09-16 11:55:20|3951.5||3951.5||3951.5||3951.5||0
1631793330000|2021-09-16 11:55:30|3952||3952||3952||3952||30
1631793360000|2021-09-16 11:56:00|||||||||132
1631793370000|2021-09-16 11:56:10|3951.5||3952||3952||3951.5||0
1631793420000|2021-09-16 11:57:00|3951.5|3950.5|3949.5|3949|3952|3950.5|3949.5|3949|4271
1631793440000|2021-09-16 11:57:20|3950|3949.5|3950|3949.5|3950|3949.5|3950|3949.5|220
1631793450000|2021-09-16 11:57:30|||||||||403
1631793470000|2021-09-16 11:57:50|||||||||251
1631793490000|2021-09-16 11:58:10|||||||||1093
1631793500000|2021-09-16 11:58:20|3949.5|3949|3949.5|3949|3950|3949.5|3949.5|3949|134
1631793510000|2021-09-16 11:58:30|||||||||354
1631793540000|2021-09-16 11:59:00|3950|3949.5|3949.5|3949|3950|3949.5|3949.5|3949|641
1631793560000|2021-09-16 11:59:20|3950|3948.5|3949.5|3949|3950|3949|3949.5|3948.5|618
1631793580000|2021-09-16 11:59:40|||||||||570
1631793590000|2021-09-16 11:59:50|3950||3950||3950||3950||316
1631793620000|2021-09-16 12:00:20|3949.5|3948.5|3948.5|3947.5|3950|3948.5|3948.5|3947.5|1717
1631793640000|2021-09-16 12:00:40|3949|3948|3948.5|3948|3950|3949|3948.5|3948|936
1631793650000|2021-09-16 12:00:50||3947.5||3947.5||3947.5||3947.5|60
1631793660000|2021-09-16 12:01:00|3947.5|3947|3947.5|3946|3947.5|3947|3947.5|3946|546
1631793670000|2021-09-16 12:01:10||3946.5||3946.5||3946.5||3946.5|0
1631793680000|2021-09-16 12:01:20|3948||3948||3948||3948||0
1631793690000|2021-09-16 12:01:30|3947.5|3947|3948|3947.5|3948|3947.5|3947.5|3947|371
1631793700000|2021-09-16 12:01:40||3947||3946.5||3947||3946.5|10
1631793710000|2021-09-16 12:01:50|3947.5||3947||3947.5||3947||116
1631793720000|2021-09-16 12:02:00|3947.5|3946|3947|3946|3947.5|3946|3946.5|3946|848
1631793730000|2021-09-16 12:02:10||3946.5||3946.5||3946.5||3946.5|0
1631793740000|2021-09-16 12:02:20|3946.5|3946|3947|3946|3947|3946|3946.5|3946|22
1631793750000|2021-09-16 12:02:30|3947.5|3946.5|3948|3946.5|3948.5|3947.5|3947.5|3946.5|2111
1631793760000|2021-09-16 12:02:40|3947.5||3948||3948||3947.5||0
1631793770000|2021-09-16 12:02:50|3947.5||3947.5||3947.5||3947.5||0
1631793810000|2021-09-16 12:03:30|3948|3947|3948.5|3947.5|3948.5|3947.5|3948|3947|482
1631793820000|2021-09-16 12:03:40|3948|3947|3948|3947|3948|3947.5|3947.5|3947|1028
1631793830000|2021-09-16 12:03:50|3947.5|3946.5|3947|3946|3948|3946.5|3947|3946|549
1631793840000|2021-09-16 12:04:00|3946.5||3947||3947||3946.5||0
1631793850000|2021-09-16 12:04:10|3947.5||3947.5||3947.5||3947.5||100
1631793860000|2021-09-16 12:04:20|3947|3946.5|3947.5|3946.5|3947.5|3946.5|3947|3946.5|55
1631793880000|2021-09-16 12:04:40|||||||||375
1631793910000|2021-09-16 12:05:10|3947|3946|3947|3946|3947.5|3946.5|3946.5|3946|1991
1631793920000|2021-09-16 12:05:20|3946.5||3947||3947||3946.5||228
1631793930000|2021-09-16 12:05:30|3946.5||3946.5||3946.5||3946.5||111
1631793940000|2021-09-16 12:05:40|3946|3945.5|3946.5|3945.5|3946.5|3945.5|3946|3945.5|991
1631793950000|2021-09-16 12:05:50|3946|3944.5|3945.5|3944.5|3946|3944.5|3945.5|3944.5|50
1631793970000|2021-09-16 12:06:10|||||||||17
1631794030000|2021-09-16 12:07:10|3945|3944|3944.5|3944|3945.5|3944|3944.5|3944|986
1631794040000|2021-09-16 12:07:20|3944|3943.5|3944|3943|3944|3943.5|3943.5|3942.5|2226
1631794050000|2021-09-16 12:07:30|3943.5|3942.5|3943.5|3943|3944|3943.5|3943.5|3942.5|2209
1631794060000|2021-09-16 12:07:40||3942.5||3942.5||3942.5||3942.5|0
1631794080000|2021-09-16 12:08:00|||||||||703
1631794090000|2021-09-16 12:08:10|3944|3943|3944|3942.5|3944|3943.5|3944|3942.5|954
1631794110000|2021-09-16 12:08:30|3944.5|3943|3944|3943|3944.5|3944|3944|3943|1325
1631794120000|2021-09-16 12:08:40|3943.5||3944||3944||3943.5||29
1631794130000|2021-09-16 12:08:50|3944.5|3943.5|3944.5|3943.5|3944.5|3944|3944|3943.5|1365
1631794170000|2021-09-16 12:09:30|3944|3943|3943.5|3943|3944.5|3943.5|3943.5|3942.5|2321
1631794180000|2021-09-16 12:09:40||3942.5||3942.5||3942.5||3942.5|106
1631794190000|2021-09-16 12:09:50|3943||3943.5||3943.5||3943||780
1631794200000|2021-09-16 12:10:00|||||||||50
1631794210000|2021-09-16 12:10:10|3943|3943|3944|3943|3944|3943.5|3943|3943|1275
1631794220000|2021-09-16 12:10:20||3943.5||3943.5||3943.5||3943.5|0
1631794240000|2021-09-16 12:10:40|3943.5|3943|3943.5|3942.5|3943.5|3943|3943.5|3942.5|664
1631794260000|2021-09-16 12:11:00|3943|3942|3942.5|3941.5|3943|3942|3942.5|3941.5|739
1631794270000|2021-09-16 12:11:10|||||||||70
1631794300000|2021-09-16 12:11:40|3942|3941|3942|3941|3942|3941|3941.5|3941|744
1631794320000|2021-09-16 12:12:00|3941.5|3940.5|3941|3940.5|3941.5|3940.5|3941|3940.5|100
1631794330000|2021-09-16 12:12:10|3940.5|3940|3941|3940|3941|3940|3940.5|3940|282
1631794370000|2021-09-16 12:12:50|3941.5|3940.5|3941|3940|3941.5|3941|3941|3940|3009
1631794400000|2021-09-16 12:13:20|||||||||11
1631794420000|2021-09-16 12:13:40|3940.5|3939.5|3940.5|3940|3941|3940|3940.5|3939.5|1784
1631794430000|2021-09-16 12:13:50|3940|3939.5|3940|3939|3940|3939.5|3939.5|3939|1107
1631794440000|2021-09-16 12:14:00|3940.5|3939.5|3940.5|3939.5|3940.5|3940|3940|3939.5|588
1631794450000|2021-09-16 12:14:10|3940|3939|3940|3939|3940|3939|3940|3939|0
1631794460000|2021-09-16 12:14:20|3939.5||3939.5||3939.5||3939.5||280
1631794470000|2021-09-16 12:14:30|3940|3939.5|3940|3939|3940|3939.5|3940|3939|494
1631794480000|2021-09-16 12:14:40|3940.5|3939.5|3941|3940.5|3941|3940.5|3940.5|3939|2118
1631794490000|2021-09-16 12:14:50|3940.5|3940|3942|3941|3942|3941|3940.5|3940|828
1631794500000|2021-09-16 12:15:00|3941.5|3940.5|3941.5|3940|3941.5|3940.5|3941|3940|177
1631794510000|2021-09-16 12:15:10|3941|3940.5|3941.5|3940|3941.5|3940.5|3941|3940|0
1631794520000|2021-09-16 12:15:20|||||||||69
1631794530000|2021-09-16 12:15:30|3941|3940.5|3941.5|3940|3941.5|3941|3941|3940|90
1631794550000|2021-09-16 12:15:50|3942|3940.5|3942.5|3942|3942.5|3942|3942|3940.5|954
1631794560000|2021-09-16 12:16:00|3943|3942.5|3944|3942.5|3944|3942.5|3943|3942.5|106
1631794570000|2021-09-16 12:16:10||3943||3943||3943||3943|100
1631794600000|2021-09-16 12:16:40|3943.5||3943.5||3943.5||3943.5||668
1631794610000|2021-09-16 12:16:50|3944.5|3943.5|3944|3943.5|3944.5|3943.5|3944|3943.5|210
1631794620000|2021-09-16 12:17:00|3943.5|3943|3944.5|3943.5|3944.5|3943.5|3943.5|3943|3301
1631794630000|2021-09-16 12:17:10|||||||||100
1631794660000|2021-09-16 12:17:40|3944|3943|3943.5|3942.5|3944.5|3943|3943|3942.5|1508
1631794680000|2021-09-16 12:18:00||3943||3943||3943||3943|47
1631794700000|2021-09-16 12:18:20|3944|3943.5|3944|3943.5|3944|3943.5|3944|3943|623
1631794720000|2021-09-16 12:18:40|3944.5|3944|3945|3944|3945|3944.5|3944.5|3944|836
1631794730000|2021-09-16 12:18:50|||||||||36
1631794760000|2021-09-16 12:19:20|3945.5|3944.5|3945|3944|3946|3945|3944.5|3944|1571
1631794770000|2021-09-16 12:19:30|||||||||32
1631794780000|2021-09-16 12:19:40|||||||||29
1631794790000|2021-09-16 12:19:50|3944.5||3945||3945||3944.5||1730
1631794800000|2021-09-16 12:20:00|||||||||117
1631794840000|2021-09-16 12:20:40|3944.5|3943.5|3943.5|3942.5|3945|3944|3943.5|3942.5|2997
1631794850000|2021-09-16 12:20:50|3943||3943||3943.5||3943||519
1631794860000|2021-09-16 12:21:00|3943.5|3943|3945.5|3944.5|3945.5|3944.5|3943.5|3942.5|2851
1631794870000|2021-09-16 12:21:10|3945|3944|3944.5|3943.5|3945|3944.5|3944|3943.5|328
1631794890000|2021-09-16 12:21:30|3945||3944.5||3945||3944.5||148
1631794900000|2021-09-16 12:21:40|3945||3944.5||3945||3944||0
1631794910000|2021-09-16 12:21:50|3944|3943|3943.5|3942.5|3944|3943.5|3943.5|3942.5|1216
1631794920000|2021-09-16 12:22:00|3943|3942|3942.5|3941.5|3943|3942|3942.5|3941.5|113
1631794940000|2021-09-16 12:22:20|3943|3942|3943|3942.5|3943|3942.5|3943|3942|908
1631794950000|2021-09-16 12:22:30|3943.5|3943|3945|3944|3945|3944|3943.5|3943|457
1631794960000|2021-09-16 12:22:40|3944.5|3943.5|3944.5|3943|3944.5|3943.5|3944.5|3943|20
1631794970000|2021-09-16 12:22:50|3944|3944|3944|3943|3944|3944|3944|3943|208
1631794990000|2021-09-16 12:23:10|||||||||2
1631795030000|2021-09-16 12:23:50|3944.5|3943.5|3945|3944|3945|3944.5|3944.5|3943.5|158
1631795040000|2021-09-16 12:24:00|3944.5|3943.5|3944|3943.5|3945|3943.5|3944|3943.5|678
1631795060000|2021-09-16 12:24:20|||||||||3
1631795090000|2021-09-16 12:24:50|3944.5||3944.5||3944.5||3944.5||174
1631795130000|2021-09-16 12:25:30|||||||||196
1631795160000|2021-09-16 12:26:00|3944|3943|3944|3943|3944|3943|3943|3942.5|2842
1631795190000|2021-09-16 12:26:30|3943.5|3942.5|3943|3942|3943.5|3942.5|3943|3942|848
1631795200000|2021-09-16 12:26:40|3942.5|3942.5|3943|3942.5|3943.5|3943|3942.5|3942.5|1306
1631795210000|2021-09-16 12:26:50|3943.5||3943.5||3943.5||3943.5||44
1631795220000|2021-09-16 12:27:00|3943|3942|3943|3942|3943|3942|3942.5|3942|300
1631795230000|2021-09-16 12:27:10|3942.5||3942.5||3942.5||3942.5||0
1631795240000|2021-09-16 12:27:20|||||||||312
1631795250000|2021-09-16 12:27:30|3943|3942.5|3943|3942|3943|3942.5|3943|3942|126
1631795280000|2021-09-16 12:28:00|3942.5||3942.5||3942.5||3942.5||100
1631795290000|2021-09-16 12:28:10|3943|3942.5|3943|3942|3943|3942.5|3943|3942|470
1631795300000|2021-09-16 12:28:20|3942.5|3941.5|3942|3941|3942.5|3941.5|3942|3941|1676
1631795310000|2021-09-16 12:28:30|3941.5|3940.5|3941|3940|3941.5|3940.5|3941|3940|808
1631795320000|2021-09-16 12:28:40|3940.5|3939.5|3940|3939|3940.5|3939.5|3940|3939|728
1631795330000|2021-09-16 12:28:50|3940.5|3939.5|3939.5|3938.5|3940.5|3939.5|3939.5|3938.5|173
1631795340000|2021-09-16 12:29:00|3940|3938|3940.5|3939.5|3940.5|3939.5|3940|3938|1695
1631795360000|2021-09-16 12:29:20|3941|3940|3941|3940|3941|3940|3941|3940|598
1631795370000|2021-09-16 12:29:30|3941.5|3940.5|3941.5|3940.5|3941.5|3940.5|3941|3940.5|1294
1631795380000|2021-09-16 12:29:40|3942|3941|3942|3941|3942|3941|3942|3941|199
1631795390000|2021-09-16 12:29:50|3941.5|3940.5|3941.5|3940|3941.5|3940.5|3941|3940|1431
1631795400000|2021-09-16 12:30:00|3941|3939.5|3940.5|3939.5|3941.5|3940|3940.5|3939.5|611
1631795410000|2021-09-16 12:30:10|3940|3939|3940|3939.5|3940.5|3939.5|3940|3939|614
1631795420000|2021-09-16 12:30:20|3940.5|3939|3940.5|3939.5|3940.5|3939.5|3940|3939|337
1631795430000|2021-09-16 12:30:30|3941|3940|3941.5|3940.5|3941.5|3940.5|3941|3940|446
1631795440000|2021-09-16 12:30:40|3941|3940|3941.5|3940|3941.5|3940|3941|3940|33
1631795450000|2021-09-16 12:30:50|3942|3940.5|3942|3940.5|3942|3941|3942|3940.5|213
1631795460000|2021-09-16 12:31:00|3942.5|3941|3942.5|3942|3943|3942|3942|3941|1802
1631795470000|2021-09-16 12:31:10|3943||3943||3943||3942.5||259
1631795480000|2021-09-16 12:31:20|3943.5|3942.5|3944.5|3943|3944.5|3943|3943.5|3942.5|440
1631795490000|2021-09-16 12:31:30|3945|3943.5|3945|3944|3945|3944|3945|3943.5|25
1631795500000|2021-09-16 12:31:40||3944.5||3944.5||3944.5||3944.5|0
1631795510000|2021-09-16 12:31:50|3945.5|3945|3945.5|3945|3945.5|3945|3945.5|3945|0
1631795520000|2021-09-16 12:32:00|3946|3945.5|3946.5|3945.5|3946.5|3945.5|3946|3945.5|53
1631795530000|2021-09-16 12:32:10|3947|3946|3946.5|3946|3947|3946.5|3946.5|3946|692
1631795540000|2021-09-16 12:32:20|3947|3946.5|3947.5|3946|3947.5|3946.5|3947|3946|92
1631795550000|2021-09-16 12:32:30||3946.5||3946.5||3946.5||3946.5|0
1631795560000|2021-09-16 12:32:40|3948|3947|3948|3947.5|3948|3947.5|3948|3947|568
1631795570000|2021-09-16 12:32:50|3948.5|3947|3947.5|3946.5|3948.5|3947|3947|3946.5|1981
1631795580000|2021-09-16 12:33:00|3947|3946|3947|3946|3947|3946|3947|3946|818
1631795590000|2021-09-16 12:33:10||3946.5||3946||3946.5||3946|75
1631795610000|2021-09-16 12:33:30|3946.5|3945.5|3945.5|3944|3947|3946|3945|3944|1532
1631795620000|2021-09-16 12:33:40|3946|3944.5|3946.5|3945|3946.5|3945.5|3945.5|3944.5|1466
1631795630000|2021-09-16 12:33:50|3946|3945.5|3946|3945|3946|3945.5|3946|3945|103
1631795640000|2021-09-16 12:34:00|||||||||78
1631795650000|2021-09-16 12:34:10|3945.5|3944|3945|3944.5|3945.5|3944.5|3945|3944|60
1631795660000|2021-09-16 12:34:20|3945.5||3945.5||3945.5||3945||1172
1631795700000|2021-09-16 12:35:00|3946|3945|3946.5|3945.5|3946.5|3945.5|3945.5|3945|180
1631795710000|2021-09-16 12:35:10|3946||3946||3946||3946||0
1631795720000|2021-09-16 12:35:20|3945.5|3945|3946|3945.5|3946|3945.5|3945.5|3945|393
1631795730000|2021-09-16 12:35:30|3945.5|3945|3946|3945.5|3946|3945.5|3945|3944.5|1237
1631795740000|2021-09-16 12:35:40||3945||3945||3945||3945|0
1631795750000|2021-09-16 12:35:50|3946.5|3945.5|3946.5|3945.5|3947|3946|3946|3945.5|1388
1631795760000|2021-09-16 12:36:00|3946||3946.5||3946.5||3946||71
1631795770000|2021-09-16 12:36:10|3946||3946||3946||3946||0
1631795780000|2021-09-16 12:36:20|3946.5|3946|3947.5|3946.5|3947.5|3946.5|3946.5|3945.5|1622
1631795790000|2021-09-16 12:36:30|3948||3948||3948||3948||0
1631795800000|2021-09-16 12:36:40|3947.5|3947|3948|3947|3948.5|3947.5|3947.5|3947|105
1631795810000|2021-09-16 12:36:50|3948.5||3948||3948.5||3948||0
1631795820000|2021-09-16 12:37:00|3947.5|3946.5|3947.5|3946.5|3948|3946.5|3947|3946.5|1984
1631795840000|2021-09-16 12:37:20|3948|3947|3948.5|3948|3948.5|3948|3947.5|3947|873
1631795850000|2021-09-16 12:37:30|3948|3947.5|3948.5|3947.5|3948.5|3947.5|3948|3947.5|309
1631795880000|2021-09-16 12:38:00|3949|3948|3949.5|3948.5|3950|3949|3949|3948|1646
1631795920000|2021-09-16 12:38:40|3950|3949|3950|3949.5|3950.5|3949.5|3950|3949|317
1631795930000|2021-09-16 12:38:50|3950.5|3950|3951|3950.5|3951|3950.5|3950.5|3950|155
1631795940000|2021-09-16 12:39:00|3951.5|3951|3952|3951|3952|3951|3951.5|3951|229
1631795950000|2021-09-16 12:39:10|3951.5|3950.5|3951|3950|3951.5|3951|3951|3950|2965
1631795960000|2021-09-16 12:39:20|3951.5|3950.5|3951.5|3950.5|3951.5|3951|3951|3950.5|703
1631795980000|2021-09-16 12:39:40|3951|3950|3951|3950|3951|3950|3950.5|3950|968
1631795990000|2021-09-16 12:39:50||3950.5||3950.5||3950.5||3950.5|0
1631796000000|2021-09-16 12:40:00|3951.5|3951|3951.5|3950.5|3951.5|3951|3951|3950.5|670
1631796060000|2021-09-16 12:41:00|3952|3951|3951.5|3951|3952|3951.5|3951.5|3951|1819
1631796070000|2021-09-16 12:41:10|||||||||891
1631796080000|2021-09-16 12:41:20||3950.5||3950.5||3950.5||3950.5|1868
1631796110000|2021-09-16 12:41:50|3951|3950|3951|3950|3951|3950|3950.5|3949.5|1078
1631796120000|2021-09-16 12:42:00|||||||||23
1631796170000|2021-09-16 12:42:50|3950.5||3950.5||3950.5||3950.5||0
1631796180000|2021-09-16 12:43:00|3950|3949.5|3950|3949.5|3950.5|3950|3950|3949.5|1399
1631796190000|2021-09-16 12:43:10|3949.5|3949|3949.5|3949|3949.5|3949|3949|3948.5|574
1631796210000|2021-09-16 12:43:30|3949|3948.5|3949.5|3948.5|3949.5|3949|3949|3948.5|205
1631796230000|2021-09-16 12:43:50|3950|3949|3950|3949|3950|3949.5|3949.5|3949|2648
1631796240000|2021-09-16 12:44:00|3950.5|3949.5|3950.5|3950|3951|3950|3950.5|3949.5|814
1631796260000|2021-09-16 12:44:20|3951|3950.5|3951|3950.5|3951|3950.5|3951|3950.5|45
1631796270000|2021-09-16 12:44:30|3951.5|3951|3952.5|3951.5|3952.5|3951.5|3951.5|3951|3416
1631796290000|2021-09-16 12:44:50|3953|3952|3953|3952.5|3953|3952.5|3953|3952|288
1631796300000|2021-09-16 12:45:00|3952.5|3952|3952.5|3951.5|3952.5|3952|3952.5|3951.5|379
1631796310000|2021-09-16 12:45:10|3953|3952|3953.5|3952|3953.5|3952|3953|3952|305
1631796320000|2021-09-16 12:45:20|3953|3952.5|3953.5|3952.5|3953.5|3952.5|3953|3952.5|0
1631796330000|2021-09-16 12:45:30|3954|3953|3954|3953|3954|3953|3954|3952.5|0
1631796340000|2021-09-16 12:45:40|3953.5|3952.5|3953|3952.5|3953.5|3952.5|3953|3952.5|472
1631796350000|2021-09-16 12:45:50||3952||3952||3952.5||3952|2243
1631796400000|2021-09-16 12:46:40||3952.5||3952.5||3952.5||3952|1080
1631796420000|2021-09-16 12:47:00|3953.5|3953|3953.5|3953|3953.5|3953|3953.5|3952.5|683
1631796430000|2021-09-16 12:47:10|3954||3954||3954||3954||569
1631796450000|2021-09-16 12:47:30|3953.5|3952.5|3953|3952|3954|3952.5|3953|3952|2272
1631796470000|2021-09-16 12:47:50|3953.5|3952.5|3953|3952|3954|3953|3953|3952|3401
1631796480000|2021-09-16 12:48:00||3952.5||3952||3952.5||3952|0
1631796490000|2021-09-16 12:48:10|||||||||25
1631796500000|2021-09-16 12:48:20|||||||||50
1631796520000|2021-09-16 12:48:40||3952.5||3952||3952.5||3952|100
1631796530000|2021-09-16 12:48:50|3953.5|3952.5|3953.5|3952.5|3953.5|3953|3953|3952.5|1294
1631796550000|2021-09-16 12:49:10|3954|3953|3954|3953.5|3954|3953.5|3954|3953|1166
1631796560000|2021-09-16 12:49:20|3954.5|3954|3954.5|3954|3955|3954.5|3954.5|3953.5|889
1631796570000|2021-09-16 12:49:30|3955|3954.5|3955|3954|3955|3954.5|3955|3954|0
1631796610000|2021-09-16 12:50:10|3955.5|3954.5|3956.5|3955.5|3956.5|3955.5|3955|3954.5|1370
1631796620000|2021-09-16 12:50:20|3956|3956|3956.5|3955.5|3956.5|3956|3955.5|3955|4466
1631796660000|2021-09-16 12:51:00||3956||3955.5||3956||3955.5|0
1631796670000|2021-09-16 12:51:10|3956|3955|3956.5|3955.5|3956.5|3956|3955.5|3955|3111
1631796690000|2021-09-16 12:51:30|||||||||53
1631796720000|2021-09-16 12:52:00|3956|3956|3956.5|3955.5|3956.5|3956|3956|3955.5|400
1631796740000|2021-09-16 12:52:20|||||||||102
1631796770000|2021-09-16 12:52:50|3957|3956|3957|3956.5|3957|3956.5|3956.5|3956|1855
1631796780000|2021-09-16 12:53:00|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|336
1631796790000|2021-09-16 12:53:10|3958||3958||3958||3958||47
1631796800000|2021-09-16 12:53:20||3957.5||3957.5||3957.5||3957.5|0
1631796810000|2021-09-16 12:53:30|3958.5|3958|3957|3956.5|3958.5|3958|3957|3956.5|5726
1631796820000|2021-09-16 12:53:40|3957.5||3957.5||3957.5||3957.5||62
1631796830000|2021-09-16 12:53:50|||||||||100
1631796880000|2021-09-16 12:54:40|3958|3957|3958.5|3958|3958.5|3958|3958|3957|2269
1631796900000|2021-09-16 12:55:00|3958|3957.5|3957.5|3957|3958|3957.5|3957.5|3957|3018
1631796910000|2021-09-16 12:55:10|3957|3956.5|3957|3956.5|3957.5|3956.5|3957|3956.5|1636
1631796930000|2021-09-16 12:55:30|3956.5|3956|3957|3956|3957|3956|3956.5|3956|2076
1631796940000|2021-09-16 12:55:40|||||||||501
1631796960000|2021-09-16 12:56:00|||||||||100
1631796990000|2021-09-16 12:56:30||3956.5||3956.5||3956.5||3956.5|2652
1631797000000|2021-09-16 12:56:40|3957.5|3957|3958|3957|3958|3957.5|3957.5|3957|1363
1631797010000|2021-09-16 12:56:50|3957.5||3957.5||3958||3957.5||0
1631797020000|2021-09-16 12:57:00|3958|3957.5|3957.5|3957|3958|3957.5|3957.5|3957|350
1631797040000|2021-09-16 12:57:20|3957|3956.5|3957.5|3956.5|3957.5|3957|3957|3956.5|2640
1631797060000|2021-09-16 12:57:40|3957||3957||3957||3957||661
1631797090000|2021-09-16 12:58:10|||||||||30
1631797100000|2021-09-16 12:58:20|3957.5|3957|3958.5|3957.5|3959|3958.5|3957.5|3957|4574
1631797150000|2021-09-16 12:59:10|3959|3958|3958.5|3958|3959|3958.5|3958.5|3958|1701
1631797160000|2021-09-16 12:59:20|||||||||412
1631797180000|2021-09-16 12:59:40|3958|3957.5|3957|3956.5|3958.5|3958|3957|3956.5|5772
1631797190000|2021-09-16 12:59:50|||||||||32
1631797200000|2021-09-16 13:00:00|3956.5|3956|3957|3956.5|3957|3956.5|3956.5|3956|833
1631797230000|2021-09-16 13:00:30|3957.5|3957|3958.5|3957.5|3958.5|3957.5|3957.5|3957|1824
1631797240000|2021-09-16 13:00:40|3958|3957|3958|3957|3958|3957.5|3957.5|3957|1322
1631797250000|2021-09-16 13:00:50|3957.5|3957.5|3957.5|3957|3958|3957.5|3957.5|3957|2207
1631797260000|2021-09-16 13:01:00|3958||3958||3958||3958||575
1631797300000|2021-09-16 13:01:40|||||||||50
1631797310000|2021-09-16 13:01:50|3958.5|3957.5|3958.5|3958|3958.5|3958|3958.5|3957.5|509
1631797320000|2021-09-16 13:02:00|||||||||1
1631797330000|2021-09-16 13:02:10|3958|3957.5|3958.5|3957.5|3958.5|3957.5|3958|3957.5|3096
1631797350000|2021-09-16 13:02:30|||||||||37
1631797380000|2021-09-16 13:03:00|3958||3958||3958.5||3958||289
1631797390000|2021-09-16 13:03:10|3958.5|3958|3958.5|3958|3958.5|3958|3958.5|3958|720
1631797400000|2021-09-16 13:03:20|3959|3958.5|3959|3958.5|3959.5|3958.5|3959|3958.5|1403
1631797410000|2021-09-16 13:03:30|3959.5|3959|3959.5|3958.5|3959.5|3959|3959|3958.5|749
1631797420000|2021-09-16 13:03:40|3960|3959|3960|3959|3960|3959|3959.5|3959|295
1631797430000|2021-09-16 13:03:50|3960.5|3959.5|3961|3960|3961|3960|3960.5|3959.5|32
1631797440000|2021-09-16 13:04:00|3960.5|3959.5|3961|3960|3961|3960|3960|3959.5|1320
1631797450000|2021-09-16 13:04:10|3960.5|3959.5|3960.5|3959.5|3960.5|3959.5|3960|3959.5|1748
1631797470000|2021-09-16 13:04:30|3960||3960||3960.5||3960||366
1631797480000|2021-09-16 13:04:40|3959.5|3959|3959.5|3959|3960|3959.5|3959.5|3959|1913
1631797500000|2021-09-16 13:05:00|3960|3959.5|3960|3959.5|3960|3959.5|3960|3959.5|827
1631797520000|2021-09-16 13:05:20|3960.5|3960|3960.5|3960|3960.5|3960|3960.5|3960|619
1631797530000|2021-09-16 13:05:30|3961||3961||3961||3961||211
1631797540000|2021-09-16 13:05:40|3961.5|3960.5|3962|3961|3962|3961.5|3961.5|3960.5|1524
1631797560000|2021-09-16 13:06:00|3962.5|3961.5|3963.5|3963|3963.5|3963|3962.5|3961.5|200
1631797570000|2021-09-16 13:06:10|3964|3963.5|3964|3963.5|3964|3963.5|3963.5|3963|1310
1631797580000|2021-09-16 13:06:20|3965|3964|3965|3964|3965|3964|3964.5|3964|1022
1631797590000|2021-09-16 13:06:30|3965.5|3963.5|3964.5|3963.5|3965.5|3963.5|3964|3963.5|3630
1631797600000|2021-09-16 13:06:40|3964|3963|3964|3963|3964|3963.5|3963.5|3963|3335
1631797610000|2021-09-16 13:06:50|3963.5||3963.5||3963.5||3963.5||590
1631797620000|2021-09-16 13:07:00|3963|3962.5|3963.5|3962.5|3963.5|3962.5|3963|3962.5|449
1631797640000|2021-09-16 13:07:20|3963||3963||3963||3963||0
1631797650000|2021-09-16 13:07:30|3963.5|3963|3964.5|3963.5|3964.5|3963.5|3963.5|3963|1947
1631797660000|2021-09-16 13:07:40|3964||3964.5||3964.5||3964||0
1631797680000|2021-09-16 13:08:00|3964|3963|3964.5|3963.5|3964.5|3963.5|3963.5|3963|2854
1631797690000|2021-09-16 13:08:10|3965|3964|3965|3964|3965.5|3964|3965|3964|1390
1631797700000|2021-09-16 13:08:20|3964.5|3963.5|3964.5|3964|3964.5|3964|3964|3963.5|944
1631797710000|2021-09-16 13:08:30|||||||||959
1631797720000|2021-09-16 13:08:40|3964|3963.5|3964.5|3963.5|3964.5|3963.5|3964|3963.5|685
1631797730000|2021-09-16 13:08:50|||||||||100
1631797740000|2021-09-16 13:09:00|3964||3964||3964.5||3964||2775
1631797750000|2021-09-16 13:09:10|||||||||288
1631797770000|2021-09-16 13:09:30|3963.5|3963|3963.5|3962.5|3963.5|3963|3963.5|3962.5|2110
1631797780000|2021-09-16 13:09:40|3964|3963|3963.5|3963|3964|3963.5|3963.5|3963|2194
1631797800000|2021-09-16 13:10:00|3963|3962.5|3962.5|3962|3963|3962.5|3962.5|3962|1264
1631797820000|2021-09-16 13:10:20|3963|3962.5|3963|3962|3963|3962.5|3962.5|3962|1222
1631797830000|2021-09-16 13:10:30|3962.5|3962.5|3963|3962|3963|3962.5|3962.5|3962|85
1631797840000|2021-09-16 13:10:40|3963.5|3962.5|3964.5|3963|3964.5|3963|3963.5|3962.5|1123
1631797850000|2021-09-16 13:10:50|3964||3964||3964||3964||0
1631797860000|2021-09-16 13:11:00|3963.5|3962.5|3963.5|3963|3964|3963|3963.5|3962.5|656
1631797870000|2021-09-16 13:11:10|||||||||343
1631797880000|2021-09-16 13:11:20|3964|3963.5|3963.5|3963|3964.5|3963.5|3963.5|3963|3325
1631797890000|2021-09-16 13:11:30|||||||||100
1631797900000|2021-09-16 13:11:40|||||||||75
1631797910000|2021-09-16 13:11:50|3963|3962.5|3963.5|3963|3963.5|3963|3963|3962|1946
1631797920000|2021-09-16 13:12:00|3964|3963.5|3965.5|3964.5|3965.5|3964.5|3964|3963.5|1698
1631797930000|2021-09-16 13:12:10|3965|3964|3964.5|3964|3965.5|3964.5|3964.5|3964|2503
1631797950000|2021-09-16 13:12:30|3964|3963.5|3965|3964|3965|3964.5|3964|3963.5|2903
1631797960000|2021-09-16 13:12:40|||||||||437
1631797970000|2021-09-16 13:12:50||3964.5||3964.5||3964.5||3964.5|250
1631797980000|2021-09-16 13:13:00|3964.5|3964|3964.5|3964|3964.5|3964|3964.5|3964|619
1631797990000|2021-09-16 13:13:10|3964|3963.5|3964.5|3963.5|3964.5|3963.5|3964|3963|1542
1631798010000|2021-09-16 13:13:30|3964||3964||3964||3964||150
1631798050000|2021-09-16 13:14:10|3963.5|3963|3964|3963.5|3964|3963.5|3963.5|3963|754
1631798060000|2021-09-16 13:14:20|3964.5||3964.5||3964.5||3964.5||1228
1631798070000|2021-09-16 13:14:30|3964||3964.5||3964.5||3964||0
1631798090000|2021-09-16 13:14:50|||||||||268
1631798100000|2021-09-16 13:15:00|3964|3963|3963.5|3963|3964|3963|3963.5|3963|2366
1631798140000|2021-09-16 13:15:40|3963|3962.5|3962.5|3962|3963|3962.5|3962.5|3962|394
1631798160000|2021-09-16 13:16:00|3963|3962.5|3962.5|3962|3963|3962.5|3962.5|3962|2575
1631798170000|2021-09-16 13:16:10|3963|3962.5|3963.5|3963|3963.5|3963|3963|3962|2117
1631798180000|2021-09-16 13:16:20|3964||3964||3964||3964||346
1631798190000|2021-09-16 13:16:30|3964.5|3963.5|3964.5|3964|3964.5|3964|3964.5|3963.5|362
1631798200000|2021-09-16 13:16:40|||||||||85
1631798230000|2021-09-16 13:17:10|3964|3963.5|3964.5|3963.5|3964.5|3964|3964|3963.5|2043
1631798240000|2021-09-16 13:17:20|3965|3964|3965|3964.5|3965|3964.5|3964.5|3964|1352
1631798250000|2021-09-16 13:17:30|||||||||82
1631798260000|2021-09-16 13:17:40|3965.5|3965|3965.5|3965|3965.5|3965|3965.5|3965|494
1631798270000|2021-09-16 13:17:50|3965|3964.5|3965|3964.5|3965.5|3965|3965|3964.5|1081
1631798280000|2021-09-16 13:18:00|||||||||250
1631798290000|2021-09-16 13:18:10|||||||||240
1631798300000|2021-09-16 13:18:20|3964.5|3964|3964|3963.5|3964.5|3964|3964|3963.5|3896
1631798310000|2021-09-16 13:18:30|||||||||219
1631798320000|2021-09-16 13:18:40|3964.5|3964|3965|3964.5|3965|3964.5|3964|3963.5|828
1631798350000|2021-09-16 13:19:10|3965.5|3965|3965.5|3965|3966|3965|3965.5|3965|197
1631798360000|2021-09-16 13:19:20|3966|3965.5|3966.5|3965.5|3967|3966|3966|3965|1495
1631798370000|2021-09-16 13:19:30|||||||||742
1631798390000|2021-09-16 13:19:50|3966|3965|3965.5|3965|3966|3965.5|3965.5|3965|3719
1631798400000|2021-09-16 13:20:00|3966|3965.5|3966|3965.5|3966|3965.5|3966|3965.5|676
1631798410000|2021-09-16 13:20:10|||||||||450
1631798420000|2021-09-16 13:20:20|3966.5|3966|3967.5|3966.5|3967.5|3966.5|3966.5|3966|812
1631798450000|2021-09-16 13:20:50|||||||||1
1631798470000|2021-09-16 13:21:10||3967||3967||3967||3967|81
1631798480000|2021-09-16 13:21:20|3968|3967.5|3967.5|3967|3968|3967.5|3967.5|3967|529
1631798490000|2021-09-16 13:21:30|3968|3967.5|3969|3968|3969|3968|3968|3967.5|688
1631798500000|2021-09-16 13:21:40|3968.5|3967.5|3967.5|3967|3968.5|3967.5|3967.5|3967|771
1631798510000|2021-09-16 13:21:50|3968||3968||3968||3968||0
1631798520000|2021-09-16 13:22:00|3967.5|3966.5|3966.5|3965.5|3967.5|3966.5|3966.5|3965.5|1966
1631798540000|2021-09-16 13:22:20|3967|3966|3967|3966|3967|3966|3966.5|3966|926
1631798550000|2021-09-16 13:22:30||3966.5||3966.5||3966.5||3966.5|0
1631798560000|2021-09-16 13:22:40|3967.5|3967|3967|3966.5|3967.5|3967|3967|3966.5|649
1631798570000|2021-09-16 13:22:50|||||||||206
1631798580000|2021-09-16 13:23:00|3966.5|3966|3968|3967|3968|3967|3966.5|3966|3466
1631798590000|2021-09-16 13:23:10|3968.5|3967.5|3968.5|3968|3968.5|3968|3968.5|3967.5|357
1631798600000|2021-09-16 13:23:20|||||||||19
1631798610000|2021-09-16 13:23:30|3968|3967.5|3968|3967|3968|3967.5|3968|3967|1633
1631798620000|2021-09-16 13:23:40|3967.5|3966.5|3967|3966|3968|3966.5|3966.5|3966|1771
1631798660000|2021-09-16 13:24:20|3967.5|3966.5|3968.5|3967.5|3968.5|3967.5|3967.5|3966|1730
1631798680000|2021-09-16 13:24:40||3968||3968||3968||3967.5|227
1631798690000|2021-09-16 13:24:50|3969|3968.5|3969.5|3968.5|3969.5|3968.5|3968.5|3968|391
1631798700000|2021-09-16 13:25:00|3969|3968|3968.5|3968|3969|3968.5|3968.5|3968|1352
1631798710000|2021-09-16 13:25:10|3969|3967.5|3967.5|3967|3969|3967.5|3967.5|3967|2092
1631798720000|2021-09-16 13:25:20|3968|3967.5|3968|3967|3968|3967.5|3967.5|3967|238
1631798730000|2021-09-16 13:25:30||3967.5||3967.5||3967.5||3967.5|0
1631798740000|2021-09-16 13:25:40|3968.5|3968|3969.5|3968.5|3969.5|3968.5|3968.5|3968|940
1631798750000|2021-09-16 13:25:50||3969||3969||3969||3969|0
1631798760000|2021-09-16 13:26:00|3970||3970||3970||3970||75
1631798770000|2021-09-16 13:26:10||3969.5||3969||3969.5||3969|132
1631798800000|2021-09-16 13:26:40|||||||||100
1631798810000|2021-09-16 13:26:50||3969.5||3969.5||3969.5||3969|343
1631798820000|2021-09-16 13:27:00|3969.5|3969|3969|3968.5|3969.5|3969|3968.5|3968|3928
1631798830000|2021-09-16 13:27:10|3969.5|3969|3969.5|3969|3969.5|3969|3969.5|3968.5|1295
1631798840000|2021-09-16 13:27:20|3970|3969.5|3970|3969|3970|3969.5|3969.5|3969|396
1631798860000|2021-09-16 13:27:40|3969.5|3969.5|3970|3969|3970|3969.5|3969.5|3969|367
1631798880000|2021-09-16 13:28:00|3969.5|3968.5|3969|3968|3969.5|3968.5|3968.5|3968|2319
1631798890000|2021-09-16 13:28:10|3968.5||3968.5||3968.5||3968.5||0
1631798900000|2021-09-16 13:28:20|3969|3968.5|3969|3968|3969.5|3969|3969|3968|2983
1631798910000|2021-09-16 13:28:30|3969.5|3968.5|3969.5|3968.5|3969.5|3969|3969|3968.5|1079
1631798920000|2021-09-16 13:28:40|3969|3968|3969|3968|3969.5|3968|3968.5|3968|521
1631798940000|2021-09-16 13:29:00|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|309
1631798950000|2021-09-16 13:29:10|3969||3969||3969||3969||0
1631798960000|2021-09-16 13:29:20|3968.5|3968|3968.5|3967.5|3969|3968.5|3968|3967.5|6537
1631798970000|2021-09-16 13:29:30|3968|3967|3968|3967|3968|3967|3967.5|3967|652
1631798980000|2021-09-16 13:29:40|3967.5||3967.5||3967.5||3967.5||0
1631798990000|2021-09-16 13:29:50|3967|3966.5|3965.5|3965|3967.5|3966.5|3965.5|3965|3284
1631799000000|2021-09-16 13:30:00|3966|3965.5|3967|3966|3967|3966|3965.5|3965|9578
1631799010000|2021-09-16 13:30:10|3966.5|3966.5|3967|3966|3967|3966.5|3966.5|3966|196
1631799020000|2021-09-16 13:30:20|3966.5|3966.5|3970|3969|3970|3969|3966.5|3966|3753
1631799030000|2021-09-16 13:30:30|3970.5|3969.5|3969|3968|3970.5|3970|3968.5|3968|1329
1631799040000|2021-09-16 13:30:40|3968.5|3967.5|3967|3966.5|3968.5|3968|3967|3966.5|3560
1631799050000|2021-09-16 13:30:50|3967.5|3967|3968|3967.5|3968.5|3967.5|3967.5|3967|1848
1631799060000|2021-09-16 13:31:00|3967.5|3967|3968|3967|3968|3967|3967.5|3966.5|1176
1631799070000|2021-09-16 13:31:10|3968.5|3967.5|3970|3968.5|3971|3970|3968.5|3967.5|1296
1631799080000|2021-09-16 13:31:20|3969.5|3968|3968.5|3967.5|3969.5|3968|3968.5|3967.5|1102
1631799090000|2021-09-16 13:31:30|3968||3968||3968||3968||74
1631799100000|2021-09-16 13:31:40|3968.5|3968|3969|3968|3969.5|3968.5|3968.5|3968|989
1631799110000|2021-09-16 13:31:50|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|697
1631799120000|2021-09-16 13:32:00|3969|3968|3969.5|3968.5|3969.5|3968.5|3968.5|3968|850
1631799130000|2021-09-16 13:32:10|3970|3969|3970|3969.5|3970|3969.5|3969.5|3969|808
1631799140000|2021-09-16 13:32:20|3970.5|3970|3968.5|3968|3971|3970|3968.5|3968|5696
1631799150000|2021-09-16 13:32:30|||||||||5
1631799160000|2021-09-16 13:32:40|3969|3968.5|3969|3968|3969|3968.5|3968.5|3968|1875
1631799170000|2021-09-16 13:32:50|3968.5|3967.5|3968|3967.5|3968.5|3967.5|3968|3967.5|1780
1631799180000|2021-09-16 13:33:00|3968.5|3968|3968|3967.5|3969|3968|3968|3967.5|2949
1631799190000|2021-09-16 13:33:10|3967.5|3967|3969.5|3968|3969.5|3968.5|3967.5|3967|1674
1631799200000|2021-09-16 13:33:20|3969|3968.5|3969|3968.5|3969|3968.5|3968.5|3968|477
1631799210000|2021-09-16 13:33:30|3968.5|3968|3968.5|3968|3969|3968.5|3968.5|3968|150
1631799220000|2021-09-16 13:33:40|3969|3968.5|3969|3968|3969|3968.5|3968.5|3968|700
1631799240000|2021-09-16 13:34:00|3968.5|3967.5|3968|3967.5|3968.5|3967.5|3968|3967|1998
1631799260000|2021-09-16 13:34:20|3968.5|3968|3968.5|3968|3969.5|3968.5|3968.5|3968|3047
1631799270000|2021-09-16 13:34:30|||||||||217
1631799280000|2021-09-16 13:34:40|3968|3967.5|3968.5|3967.5|3969|3968.5|3968|3967.5|2928
1631799290000|2021-09-16 13:34:50|3968|3967|3967.5|3966.5|3968|3967|3967.5|3966.5|2350
1631799300000|2021-09-16 13:35:00|3968|3967|3968.5|3968|3969|3968.5|3968|3967|2051
1631799310000|2021-09-16 13:35:10|3969|3968.5|3968.5|3968|3969|3968.5|3968.5|3968|798
1631799320000|2021-09-16 13:35:20|3969|3968.5|3968.5|3968|3969|3968.5|3968.5|3968|416
1631799330000|2021-09-16 13:35:30|3969|3968.5|3969.5|3968.5|3970|3969|3969|3968.5|1013
1631799340000|2021-09-16 13:35:40|3969||3969||3969||3969||0
1631799350000|2021-09-16 13:35:50|3969.5|3969|3968.5|3968|3969.5|3969|3968.5|3968|2399
1631799360000|2021-09-16 13:36:00|||||||||296
1631799370000|2021-09-16 13:36:10|3969|3968.5|3969|3968|3969|3968.5|3968.5|3968|457
1631799380000|2021-09-16 13:36:20||3968.5||3968||3968.5||3968|0
1631799390000|2021-09-16 13:36:30|||||||||450
1631799430000|2021-09-16 13:37:10|3968.5|3968.5|3968.5|3968|3969|3968.5|3968.5|3968|1612
1631799440000|2021-09-16 13:37:20|3969|3968.5|3969.5|3968.5|3970|3969|3968.5|3968|2004
1631799450000|2021-09-16 13:37:30|||||||||70
1631799460000|2021-09-16 13:37:40|3970|3969|3970.5|3970|3971|3970|3969.5|3969|3149
1631799470000|2021-09-16 13:37:50|3971|3970.5|3971|3970|3972|3971|3970.5|3970|2450
1631799480000|2021-09-16 13:38:00|3971.5|3970.5|3972|3971|3972|3971|3971.5|3970.5|1769
1631799490000|2021-09-16 13:38:10|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|0
1631799500000|2021-09-16 13:38:20|3971|3970|3970.5|3970|3971|3970|3970.5|3970|2643
1631799510000|2021-09-16 13:38:30|3970|3969.5|3970.5|3970|3970.5|3970|3970|3969.5|2342
1631799520000|2021-09-16 13:38:40|||||||||170
1631799530000|2021-09-16 13:38:50|3971|3970.5|3970.5|3970|3972|3971|3970.5|3970|5798
1631799540000|2021-09-16 13:39:00|3970|3969.5|3971|3970.5|3971.5|3970.5|3970|3969.5|1992
1631799550000|2021-09-16 13:39:10|3970.5|3970|3970.5|3970|3970.5|3970|3970.5|3970|260
1631799560000|2021-09-16 13:39:20|3970|3969.5|3971|3970.5|3971|3970.5|3970|3969.5|2089
1631799570000|2021-09-16 13:39:30|3970.5|3970|3970.5|3969.5|3970.5|3970|3970|3969.5|2874
1631799580000|2021-09-16 13:39:40|3970|3969|3969|3968.5|3970|3969|3969|3968.5|1895
1631799590000|2021-09-16 13:39:50|3968.5|3968|3967.5|3966.5|3968.5|3968|3967.5|3966.5|1448
1631799600000|2021-09-16 13:40:00|3967|3966|3967|3966|3967|3966.5|3966|3965.5|997
1631799610000|2021-09-16 13:40:10|3967.5|3966.5|3967.5|3966.5|3968|3967.5|3967|3966.5|1221
1631799620000|2021-09-16 13:40:20|3968|3967|3966.5|3966|3968|3967.5|3966.5|3966|533
1631799630000|2021-09-16 13:40:30|3966|3965.5|3966.5|3966|3967|3966|3966|3965|661
1631799640000|2021-09-16 13:40:40|3967|3966.5|3967.5|3967|3968|3967|3967|3966.5|726
1631799650000|2021-09-16 13:40:50|3968|3967.5|3967|3966.5|3968|3967.5|3967|3966.5|168
1631799660000|2021-09-16 13:41:00|3967.5|3967|3969|3968|3969|3968.5|3967|3966.5|2764
1631799670000|2021-09-16 13:41:10|3968.5|3967.5|3969|3967.5|3969|3968|3968|3967|1182
1631799680000|2021-09-16 13:41:20|3968.5|3968|3968.5|3968|3969|3968.5|3968.5|3967.5|960
1631799690000|2021-09-16 13:41:30|3969|3968.5|3969|3968|3969|3968.5|3969|3968|372
1631799700000|2021-09-16 13:41:40||3968.5||3968||3968.5||3968|0
1631799710000|2021-09-16 13:41:50|3969.5|3968.5|3969.5|3969|3969.5|3969|3969|3968|679
1631799720000|2021-09-16 13:42:00|3969|3968.5|3969|3968|3969.5|3968.5|3969|3968|2137
1631799730000|2021-09-16 13:42:10|3969.5|3968.5|3970.5|3969.5|3970.5|3969.5|3969.5|3968.5|1243
1631799740000|2021-09-16 13:42:20||3969||3969.5||3969.5||3969|0
1631799750000|2021-09-16 13:42:30|3970|3969|3968.5|3967.5|3970|3969|3968|3967.5|3254
1631799760000|2021-09-16 13:42:40|3968||3968||3968||3968||633
1631799770000|2021-09-16 13:42:50|3968.5|3968|3969.5|3968|3969.5|3968.5|3968|3967.5|861
1631799780000|2021-09-16 13:43:00||3968.5||3969||3969||3968|108
1631799790000|2021-09-16 13:43:10|3970|3969.5|3970|3969|3970|3969.5|3969.5|3969|500
1631799800000|2021-09-16 13:43:20|3969.5|3969.5|3970|3969|3970|3969.5|3969.5|3969|28579
1631799810000|2021-09-16 13:43:30|3969.5|3969.5|3970|3969|3970|3969.5|3969.5|3969|870
1631799820000|2021-09-16 13:43:40|3969.5|3968.5|3969|3968.5|3969.5|3968.5|3969|3968.5|11967
1631799830000|2021-09-16 13:43:50|3968.5|3968|3969|3968.5|3969|3968.5|3968.5|3968|94
1631799840000|2021-09-16 13:44:00|3969.5|3968|3968|3967.5|3969.5|3968|3968|3967|2139
1631799850000|2021-09-16 13:44:10|3968.5|3968|3968.5|3967.5|3968.5|3968|3968|3967.5|257
1631799860000|2021-09-16 13:44:20|3968|3967|3968|3967|3968|3967.5|3967.5|3967|1028
1631799870000|2021-09-16 13:44:30|3967.5||3967.5||3967.5||3967.5||0
1631799880000|2021-09-16 13:44:40|3967|3966.5|3967.5|3966.5|3967.5|3967|3966.5|3966|2008
1631799890000|2021-09-16 13:44:50|3967||3967||3967||3967||0
1631799900000|2021-09-16 13:45:00|3967.5|3967|3967|3966.5|3967.5|3967|3967|3966.5|590
1631799910000|2021-09-16 13:45:10|3967.5||3967.5||3967.5||3967.5||0
1631799920000|2021-09-16 13:45:20||3967||3966.5||3967||3966.5|412
1631799930000|2021-09-16 13:45:30||3967||3966.5||3967||3966.5|0
1631799940000|2021-09-16 13:45:40|3967|3966|3966|3965.5|3967.5|3966.5|3966|3965|3299
1631799950000|2021-09-16 13:45:50|3966.5|3966|3965.5|3964.5|3966.5|3966|3965|3964.5|1785
1631799960000|2021-09-16 13:46:00|3966|3965|3964.5|3963|3966|3965|3964|3963|3785
1631799970000|2021-09-16 13:46:10|3965|3963.5|3965.5|3964.5|3965.5|3965|3965|3963.5|1229
1631799980000|2021-09-16 13:46:20|3965||3965||3965||3965||150
1631799990000|2021-09-16 13:46:30|3965.5|3965|3965|3964|3965.5|3965|3964.5|3964|967
1631800000000|2021-09-16 13:46:40|3964.5|3963.5|3964|3963|3964.5|3963.5|3963.5|3963|968
1631800010000|2021-09-16 13:46:50||3963.5||3963.5||3963.5||3963|180
1631800020000|2021-09-16 13:47:00|3963.5|3963|3963|3962|3963.5|3963|3963|3962|1181
1631800030000|2021-09-16 13:47:10||3962.5||3962.5||3962.5||3962.5|0
1631800040000|2021-09-16 13:47:20|3962.5|3962|3961|3960|3963|3962.5|3961|3960|1211
1631800050000|2021-09-16 13:47:30|3961.5|3960.5|3961.5|3961|3962|3961.5|3961.5|3960.5|1621
1631800060000|2021-09-16 13:47:40|3962|3961.5|3962|3961|3962|3961.5|3961.5|3961|1142
1631800070000|2021-09-16 13:47:50|3961.5||3961.5||3961.5||3961.5||0
1631800080000|2021-09-16 13:48:00|3962|3961.5|3962|3961|3962|3961.5|3961.5|3961|512
1631800090000|2021-09-16 13:48:10|3961.5|3960.5|3961|3960.5|3962|3960.5|3961|3960.5|1002
1631800100000|2021-09-16 13:48:20|3960.5|3960|3960|3959.5|3961|3960.5|3959.5|3958.5|4019
1631800110000|2021-09-16 13:48:30|3959.5|3959|3959.5|3958.5|3959.5|3959.5|3959|3958.5|538
1631800120000|2021-09-16 13:48:40|3960|3959|3960.5|3960|3960.5|3960|3960|3959|1505
1631800130000|2021-09-16 13:48:50|3961|3960.5|3960.5|3959.5|3961|3960.5|3960.5|3959.5|1448
1631800140000|2021-09-16 13:49:00|3960|3960|3960.5|3960|3961.5|3960.5|3960|3959.5|777
1631800160000|2021-09-16 13:49:20|3960|3959.5|3960|3959.5|3960.5|3960|3960|3959.5|1499
1631800170000|2021-09-16 13:49:30|3960.5|3960|3961.5|3960.5|3961.5|3961|3960|3959.5|1771
1631800200000|2021-09-16 13:50:00|3961|3960|3960.5|3959|3961|3960|3959.5|3958.5|2836
1631800210000|2021-09-16 13:50:10|3960|3958.5|3961|3960|3961.5|3960.5|3959.5|3958.5|2287
1631800220000|2021-09-16 13:50:20|3960.5|3960.5|3960|3959.5|3960.5|3960.5|3960|3959.5|81
1631800230000|2021-09-16 13:50:30|3960.5|3959|3958.5|3958|3960.5|3959|3958|3957|4222
1631800240000|2021-09-16 13:50:40|3958|3957.5|3958.5|3957.5|3958.5|3958|3958|3957.5|800
1631800260000|2021-09-16 13:51:00|3959|3958|3959|3958.5|3959|3958.5|3958.5|3958|2020
1631800270000|2021-09-16 13:51:10|3958.5|3958|3958.5|3957.5|3958.5|3958|3958.5|3957.5|1526
1631800280000|2021-09-16 13:51:20|3958|3958|3958.5|3958|3958.5|3958|3958|3958|760
1631800290000|2021-09-16 13:51:30|3959|3958.5|3958|3957.5|3959|3958.5|3957.5|3957|2593
1631800300000|2021-09-16 13:51:40||3957||3957||3957.5||3957|163
1631800310000|2021-09-16 13:51:50|3958.5|3957.5|3959|3958.5|3959|3958.5|3958.5|3957|1493
1631800320000|2021-09-16 13:52:00|||||||||176
1631800330000|2021-09-16 13:52:10||3958||3958||3958||3958|363
1631800340000|2021-09-16 13:52:20|3958.5|3957.5|3958|3957.5|3959|3957.5|3958|3957|1579
1631800350000|2021-09-16 13:52:30|3958.5|3957|3958.5|3957.5|3959|3958|3958.5|3957|1686
1631800360000|2021-09-16 13:52:40|3959|3958|3958.5|3957.5|3959|3958.5|3958.5|3957.5|634
1631800370000|2021-09-16 13:52:50|3958|3958|3958.5|3958|3958.5|3958|3958|3958|954
1631800380000|2021-09-16 13:53:00|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957.5|216
1631800390000|2021-09-16 13:53:10|||||||||1027
1631800400000|2021-09-16 13:53:20|3958.5|3958|3958|3957.5|3958.5|3958|3958|3957.5|821
1631800410000|2021-09-16 13:53:30|3957.5|3957|3957|3956.5|3957.5|3957|3957|3956.5|2851
1631800420000|2021-09-16 13:53:40|3957.5|3957|3957.5|3956.5|3957.5|3957|3957|3956.5|1059
1631800440000|2021-09-16 13:54:00|3957|3956|3956.5|3956|3957|3956|3956.5|3956|774
1631800450000|2021-09-16 13:54:10|3956|3955.5|3956|3955.5|3956.5|3956|3956|3955.5|901
1631800460000|2021-09-16 13:54:20|3956.5|3956|3957|3956|3957|3956.5|3956.5|3956|3946
1631800470000|2021-09-16 13:54:30|3957.5|3956.5|3957.5|3956.5|3958|3957|3957|3956.5|1281
1631800480000|2021-09-16 13:54:40|3957|3956|3956.5|3956|3957|3956.5|3956.5|3956|966
1631800490000|2021-09-16 13:54:50|3956|3955.5|3956.5|3955.5|3956.5|3956|3956|3955|963
1631800500000|2021-09-16 13:55:00|3956|3956|3956|3955.5|3956|3956|3956|3955.5|3178
1631800510000|2021-09-16 13:55:10|3955.5|3955|3955|3954.5|3956|3955.5|3955|3954.5|2426
1631800520000|2021-09-16 13:55:20|3955.5|3955|3956.5|3956|3956.5|3956|3955.5|3955|3584
1631800530000|2021-09-16 13:55:30|3957|3955.5|3956|3955|3957|3955.5|3955.5|3954.5|1656
1631800540000|2021-09-16 13:55:40|3955.5|3954.5|3954.5|3953|3955.5|3954.5|3954|3953|1472
1631800550000|2021-09-16 13:55:50|3954|3953.5|3953|3952|3954|3953.5|3953|3952|1137
1631800560000|2021-09-16 13:56:00|3952.5|3952.5|3953|3952|3953.5|3953|3952.5|3952|2029
1631800570000|2021-09-16 13:56:10|3952.5|3952.5|3952.5|3952|3952.5|3952.5|3952.5|3952|119
1631800580000|2021-09-16 13:56:20|3953||3953||3953||3953||0
1631800590000|2021-09-16 13:56:30|3953.5|3952.5|3953.5|3952.5|3953.5|3953|3953.5|3952.5|2178
1631800600000|2021-09-16 13:56:40|3954|3953|3954|3953|3954|3953|3953.5|3953|616
1631800610000|2021-09-16 13:56:50|3954.5|3953.5|3953|3952|3954.5|3953.5|3953|3952|2387
1631800640000|2021-09-16 13:57:20|3952.5|3952.5|3953.5|3952.5|3954|3953|3952.5|3952|2593
1631800650000|2021-09-16 13:57:30|3953||3953.5||3953.5||3953||273
1631800660000|2021-09-16 13:57:40||3953||3952.5||3953||3952.5|1437
1631800670000|2021-09-16 13:57:50||3953||3952.5||3953||3952.5|1825
1631800680000|2021-09-16 13:58:00|3953|3953|3953.5|3953|3953.5|3953|3953|3953|1924
1631800690000|2021-09-16 13:58:10|3954|3953.5|3953.5|3953|3954|3953.5|3953.5|3953|961
1631800700000|2021-09-16 13:58:20||3952.5||3952.5||3952.5||3952.5|1625
1631800710000|2021-09-16 13:58:30|3953|3953|3953.5|3953|3953.5|3953|3953|3953|1183
1631800720000|2021-09-16 13:58:40||3952.5||3952.5||3952.5||3952.5|107
1631800730000|2021-09-16 13:58:50||3953||3952.5||3953||3952.5|523
1631800740000|2021-09-16 13:59:00|3953|3953|3952.5|3951.5|3953|3953|3952.5|3951.5|2124
1631800750000|2021-09-16 13:59:10|3952|3952|3952|3951.5|3952.5|3952|3952|3951.5|1775
1631800760000|2021-09-16 13:59:20|||||||||344
1631800770000|2021-09-16 13:59:30|3952.5|3952|3952.5|3951.5|3952.5|3952|3952.5|3951.5|898
1631800780000|2021-09-16 13:59:40|3952||3952||3952||3952||1
1631800790000|2021-09-16 13:59:50|3951.5|3951|3951.5|3951|3951.5|3951|3951|3950.5|2430
1631800800000|2021-09-16 14:00:00|3951|3950.5|3951|3950.5|3951|3950.5|3950.5|3950|1301
1631800810000|2021-09-16 14:00:10|3951.5|3951|3951|3950.5|3951.5|3951|3951|3950|695
1631800820000|2021-09-16 14:00:20|3951.5|3950|3950.5|3950|3952|3951|3950.5|3950|1769
1631800830000|2021-09-16 14:00:30|||||||||108
1631800840000|2021-09-16 14:00:40|3951.5|3950.5|3951.5|3950.5|3952|3951|3951|3950|730
1631800850000|2021-09-16 14:00:50|3951|3950|3951|3950|3951|3950.5|3950.5|3950|434
1631800860000|2021-09-16 14:01:00|||||||||16
1631800870000|2021-09-16 14:01:10|3950.5|3949.5|3950|3949|3950.5|3949.5|3950|3949|1197
1631800880000|2021-09-16 14:01:20|3950.5|3949.5|3950.5|3949.5|3950.5|3950|3950|3949.5|1221
1631800910000|2021-09-16 14:01:50||3950||3950||3950||3950|26
1631800920000|2021-09-16 14:02:00|3950|3949.5|3949|3948.5|3950.5|3949.5|3949|3948|4727
1631800930000|2021-09-16 14:02:10|3948.5|3948|3949|3948|3949|3948.5|3948.5|3947.5|423
1631800950000|2021-09-16 14:02:30||3948.5||3948||3948.5||3948|597
1631800960000|2021-09-16 14:02:40|3949.5|3948.5|3948.5|3948|3950|3949.5|3948.5|3948|3499
1631800970000|2021-09-16 14:02:50|3948|3947.5|3947.5|3947|3948.5|3948|3947.5|3947|1496
1631800980000|2021-09-16 14:03:00|3948|3947.5|3948|3947.5|3948|3947.5|3947.5|3947|1839
1631800990000|2021-09-16 14:03:10|3948.5|3948|3948|3947|3948.5|3948|3948|3947|180
1631801000000|2021-09-16 14:03:20|3948.5|3947.5|3948.5|3948|3949|3948.5|3948.5|3947.5|1185
1631801010000|2021-09-16 14:03:30||3947.5||3947.5||3947.5||3947.5|0
1631801020000|2021-09-16 14:03:40|||||||||286
1631801040000|2021-09-16 14:04:00|3949|3948|3948.5|3947.5|3949|3948.5|3948.5|3947.5|3011
1631801060000|2021-09-16 14:04:20|3949|3948|3949|3948.5|3949|3948.5|3948.5|3948|3833
1631801070000|2021-09-16 14:04:30|||||||||463
1631801080000|2021-09-16 14:04:40|3949.5|3949|3949|3948|3949.5|3949|3948.5|3948|4068
1631801090000|2021-09-16 14:04:50|3949.5|3948.5|3949|3948.5|3949.5|3949|3949|3948.5|1179
1631801100000|2021-09-16 14:05:00|3948.5|3948|3949|3948|3949|3948|3948.5|3948|26
1631801110000|2021-09-16 14:05:10|3948.5|3948.5|3948|3947|3949|3948.5|3948|3947|1608
1631801120000|2021-09-16 14:05:20|3947.5|3946.5|3947|3945.5|3948|3946.5|3947|3945.5|13
1631801130000|2021-09-16 14:05:30||3946||3946||3946||3946|0
1631801140000|2021-09-16 14:05:40|3946.5|3946.5|3946.5|3946|3946.5|3946.5|3946.5|3946|368
1631801150000|2021-09-16 14:05:50|3947|3946.5|3947|3946|3947|3946.5|3946.5|3946|2363
1631801160000|2021-09-16 14:06:00|3947.5|3946.5|3947.5|3947|3947.5|3947|3947|3946.5|1850
1631801170000|2021-09-16 14:06:10|3948|3947.5|3948.5|3947.5|3948.5|3948|3948|3947.5|939
1631801180000|2021-09-16 14:06:20||3948||3948||3948||3948|116
1631801190000|2021-09-16 14:06:30|3949|3948.5|3949|3948.5|3949.5|3948.5|3949|3948|1146
1631801200000|2021-09-16 14:06:40|3949.5|3949|3951|3950|3951|3950|3949|3948.5|1103
1631801210000|2021-09-16 14:06:50|3950.5||3950.5||3950.5||3950.5||0
1631801220000|2021-09-16 14:07:00|3951|3950.5|3951|3950.5|3951.5|3950.5|3951|3950.5|1380
1631801230000|2021-09-16 14:07:10|3951.5|3951|3953.5|3952.5|3953.5|3952.5|3951|3950.5|3435
1631801240000|2021-09-16 14:07:20|3953|3952|3952|3951.5|3953|3952|3952|3951.5|1093
1631801250000|2021-09-16 14:07:30|3952.5|3952|3952.5|3952|3952.5|3952|3952.5|3952|533
1631801260000|2021-09-16 14:07:40|3952|3951.5|3952|3951|3952.5|3952|3951.5|3951|2730
1631801270000|2021-09-16 14:07:50|3952.5|3951.5|3952.5|3951.5|3952.5|3952|3952.5|3951.5|620
1631801280000|2021-09-16 14:08:00|3953|3952|3953.5|3952.5|3954.5|3953.5|3953|3952|1392
1631801290000|2021-09-16 14:08:10|3954|3953|3954|3953|3954|3953|3954|3953|108
1631801300000|2021-09-16 14:08:20||3953.5||3953||3953.5||3953|0
1631801310000|2021-09-16 14:08:30|3953.5|3953.5|3953.5|3952.5|3953.5|3953.5|3953|3952.5|2125
1631801320000|2021-09-16 14:08:40|3954|3953|3954|3953.5|3954|3953.5|3953.5|3953|2054
1631801330000|2021-09-16 14:08:50|3954.5|3954|3954.5|3953.5|3955.5|3954.5|3954.5|3953.5|784
1631801340000|2021-09-16 14:09:00|3954||3954.5||3954.5||3954||0
1631801350000|2021-09-16 14:09:10|3955|3954|3955|3954.5|3955|3954.5|3955|3954|863
1631801360000|2021-09-16 14:09:20|3954.5|3954|3954|3953.5|3954.5|3954|3954|3953.5|805
1631801370000|2021-09-16 14:09:30|||||||||476
1631801380000|2021-09-16 14:09:40|3953.5|3953|3952.5|3952|3953.5|3953|3952.5|3952|1724
1631801390000|2021-09-16 14:09:50|3952|3951.5|3952|3951.5|3952.5|3951.5|3951.5|3951|2080
1631801400000|2021-09-16 14:10:00|3951.5|3951|3951.5|3950.5|3951.5|3951.5|3951.5|3950.5|767
1631801410000|2021-09-16 14:10:10|3951||3951||3951||3951||0
1631801420000|2021-09-16 14:10:20|3951.5|3951|3951.5|3951|3952|3951|3951|3950.5|1719
1631801430000|2021-09-16 14:10:30|3952|3951.5|3952|3951|3952.5|3951.5|3951.5|3951|1200
1631801440000|2021-09-16 14:10:40|3951.5|3950.5|3950.5|3949.5|3951.5|3951|3950.5|3949.5|2446
1631801450000|2021-09-16 14:10:50|3950|3950|3950|3949.5|3950.5|3950|3950|3949.5|28
1631801470000|2021-09-16 14:11:10|3949.5|3949|3950.5|3949.5|3950.5|3950|3949|3948.5|2433
1631801480000|2021-09-16 14:11:20|3950||3950||3950.5||3950||223
1631801490000|2021-09-16 14:11:30|3950.5|3950|3950|3949.5|3950.5|3950|3950|3949.5|434
1631801500000|2021-09-16 14:11:40||3949||3949||3949||3949|2300
1631801510000|2021-09-16 14:11:50|3950.5|3949.5|3950.5|3950|3951|3950.5|3950|3949|1605
1631801520000|2021-09-16 14:12:00|3951|3950.5|3952|3951|3952|3951.5|3951|3950|1354
1631801530000|2021-09-16 14:12:10|3951.5||3951.5||3951.5||3951.5||171
1631801540000|2021-09-16 14:12:20|3952|3951.5|3952|3951|3952|3951.5|3952|3951|370
1631801550000|2021-09-16 14:12:30|3951.5|3950.5|3951|3950.5|3951.5|3950.5|3951|3950.5|1797
1631801560000|2021-09-16 14:12:40|3950.5|3950|3951|3950|3951|3950|3950.5|3950|974
1631801570000|2021-09-16 14:12:50|3950.5|3950.5|3951|3950|3951|3950.5|3950.5|3950|769
1631801580000|2021-09-16 14:13:00|3951.5|3950.5|3952.5|3951.5|3952.5|3951.5|3951.5|3950.5|1334
1631801590000|2021-09-16 14:13:10|3952|3952|3953|3952|3953|3952|3952|3951.5|938
1631801600000|2021-09-16 14:13:20|3952.5|3951.5|3951.5|3951|3952.5|3952|3951.5|3951|1322
1631801620000|2021-09-16 14:13:40|3951|3950.5|3950|3949.5|3951.5|3950.5|3950|3949.5|1668
1631801640000|2021-09-16 14:14:00|3950.5|3950|3950|3949.5|3950.5|3950|3950|3949.5|2248
1631801650000|2021-09-16 14:14:10|3949.5|3949|3950|3949|3950|3949.5|3949.5|3949|913
1631801680000|2021-09-16 14:14:40|3949.5|3948.5|3949|3948|3949.5|3949|3949|3948|1669
1631801690000|2021-09-16 14:14:50|3949.5|3948.5|3949.5|3949|3950|3949.5|3949.5|3948.5|2076
1631801700000|2021-09-16 14:15:00|3950|3949.5|3952|3951|3952|3951|3950|3949.5|1375
1631801710000|2021-09-16 14:15:10|3951.5|3950.5|3951|3950.5|3951.5|3950.5|3951|3950.5|154
1631801720000|2021-09-16 14:15:20|3950.5|3950|3950.5|3949|3951|3950|3950.5|3949|1041
1631801730000|2021-09-16 14:15:30|3950|3948.5|3949.5|3949|3950.5|3949.5|3949.5|3948.5|651
1631801740000|2021-09-16 14:15:40|3950|3948.5|3951|3950|3951|3950|3950|3948.5|732
1631801750000|2021-09-16 14:15:50|3950.5|3950.5|3950.5|3950|3951|3950.5|3950.5|3950|14
1631801760000|2021-09-16 14:16:00|||||||||322
1631801770000|2021-09-16 14:16:10|3950|3949.5|3948.5|3948|3950.5|3949.5|3948.5|3948|1543
1631801780000|2021-09-16 14:16:20|3949|3948.5|3948.5|3948|3949.5|3948.5|3948.5|3948|796
1631801790000|2021-09-16 14:16:30|3948|3947.5|3948.5|3948|3949|3948|3948|3947.5|2393
1631801800000|2021-09-16 14:16:40|3948|3947.5|3948|3947.5|3948|3947.5|3948|3947.5|78
1631801810000|2021-09-16 14:16:50|3947.5|3947|3948|3947|3948|3947.5|3947.5|3947|985
1631801820000|2021-09-16 14:17:00|3948.5|3947.5|3948|3947.5|3949.5|3948.5|3948|3947|2033
1631801830000|2021-09-16 14:17:10||3947||3947||3947||3947|0
1631801840000|2021-09-16 14:17:20|3948.5|3947.5|3948|3947|3949|3948.5|3948|3947|1772
1631801850000|2021-09-16 14:17:30|3948.5|3947.5|3949|3947.5|3949|3947.5|3948.5|3947.5|8
1631801860000|2021-09-16 14:17:40|3948.5|3946.5|3947.5|3946.5|3948.5|3947|3947.5|3946.5|3682
1631801870000|2021-09-16 14:17:50|3948|3947|3947.5|3947|3948|3947.5|3947.5|3946.5|1413
1631801880000|2021-09-16 14:18:00|3947|3946.5|3947.5|3947|3947.5|3947|3947|3946.5|16
1631801890000|2021-09-16 14:18:10|3948|3947.5|3947.5|3947|3948|3947.5|3947.5|3947|2978
1631801900000|2021-09-16 14:18:20|3948|3947.5|3948|3947.5|3949.5|3948.5|3948|3947.5|2933
1631801910000|2021-09-16 14:18:30|3948.5|3948|3948.5|3947.5|3948.5|3948|3948.5|3947.5|384
1631801930000|2021-09-16 14:18:50|3948||3948||3948||3948||0
1631801940000|2021-09-16 14:19:00|3948.5|3948|3948.5|3948|3949|3948.5|3948|3947.5|3080
1631801950000|2021-09-16 14:19:10|3949|3948.5|3948|3947.5|3949|3948.5|3948|3947.5|2355
1631801960000|2021-09-16 14:19:20|3947.5|3947|3947|3946.5|3947.5|3947|3947|3946|457
1631801980000|2021-09-16 14:19:40|3946.5|3946|3946|3945.5|3946.5|3946|3945.5|3945|1267
1631801990000|2021-09-16 14:19:50|3946.5|3946|3946.5|3946|3947|3946.5|3946.5|3945.5|1987
1631802000000|2021-09-16 14:20:00|3946|3945.5|3944.5|3944|3946.5|3945.5|3944.5|3944|1069
1631802010000|2021-09-16 14:20:10|3944|3943.5|3944.5|3943.5|3944.5|3943.5|3944|3943.5|474
1631802020000|2021-09-16 14:20:20|3945|3944|3946|3945.5|3946.5|3946|3945|3944|3288
1631802030000|2021-09-16 14:20:30|3946.5|3945|3945.5|3945|3946.5|3945|3945|3944.5|591
1631802040000|2021-09-16 14:20:40|3945|3944.5|3945.5|3944.5|3945.5|3945|3945|3944.5|606
1631802050000|2021-09-16 14:20:50|3946|3945|3946|3945.5|3946.5|3946|3946|3945|1097
1631802060000|2021-09-16 14:21:00|3946.5|3946|3946.5|3945.5|3946.5|3946|3946|3945.5|675
1631802070000|2021-09-16 14:21:10|3947|3946|3947|3946|3947.5|3946.5|3947|3945.5|396
1631802080000|2021-09-16 14:21:20|3946.5|3946.5|3947|3946|3947|3946.5|3946.5|3946|335
1631802090000|2021-09-16 14:21:30|3947.5|3946.5|3947|3946|3948|3947|3947|3946|1153
1631802100000|2021-09-16 14:21:40|3947.5|3946.5|3947.5|3946.5|3947.5|3947|3947.5|3946.5|1463
1631802110000|2021-09-16 14:21:50|3947|3946|3947|3946|3947|3946|3946.5|3946|1940
1631802130000|2021-09-16 14:22:10|3947.5|3946.5|3947.5|3946.5|3948|3947|3947.5|3946.5|1609
1631802140000|2021-09-16 14:22:20|3947|3946|3946.5|3946|3947|3946|3946.5|3946|555
1631802150000|2021-09-16 14:22:30|3946|3945.5|3946|3945|3946.5|3946|3945.5|3945|2004
1631802160000|2021-09-16 14:22:40||3945.5||3945.5||3945.5||3945.5|135
1631802180000|2021-09-16 14:23:00|3945.5|3945|3944.5|3944|3945.5|3945|3944.5|3944|2227
1631802190000|2021-09-16 14:23:10|3945|3944.5|3946|3945|3946|3945|3945|3944|1196
1631802200000|2021-09-16 14:23:20|3945.5|3945.5|3945|3944.5|3945.5|3945.5|3945|3944.5|740
1631802220000|2021-09-16 14:23:40|3944.5|3944|3945|3944|3945|3944|3944.5|3944|540
1631802230000|2021-09-16 14:23:50|3944.5|3944.5|3944.5|3944|3944.5|3944.5|3944.5|3944|69
1631802240000|2021-09-16 14:24:00|3945|3944.5|3945|3944.5|3945|3944.5|3945|3944.5|1731
1631802250000|2021-09-16 14:24:10|3944.5|3944|3944.5|3944|3944.5|3944|3944.5|3944|280
1631802260000|2021-09-16 14:24:20|3945|3944.5|3944.5|3944|3945|3944.5|3944.5|3944|116
1631802270000|2021-09-16 14:24:30|3944|3943.5|3944|3943|3944|3943.5|3943.5|3943|2658
1631802280000|2021-09-16 14:24:40|3943.5|3943.5|3943.5|3943|3944|3943.5|3943.5|3943|73
1631802290000|2021-09-16 14:24:50|3943|3942.5|3943.5|3942.5|3943.5|3942.5|3943|3942.5|794
1631802310000|2021-09-16 14:25:10|||||||||267
1631802320000|2021-09-16 14:25:20|3943|3942|3942.5|3941.5|3943.5|3942|3942.5|3941.5|918
1631802330000|2021-09-16 14:25:30|3943|3942|3943.5|3942.5|3943.5|3942.5|3943|3942|1198
1631802340000|2021-09-16 14:25:40|3944|3943|3943|3942.5|3944|3943.5|3943|3942.5|1247
1631802350000|2021-09-16 14:25:50|3942.5|3942|3942.5|3942|3942.5|3942|3942.5|3942|1133
1631802360000|2021-09-16 14:26:00|3943|3942.5|3943|3942.5|3943|3942.5|3943|3942.5|612
1631802370000|2021-09-16 14:26:10||3942||3942||3942||3942|172
1631802380000|2021-09-16 14:26:20|3944|3942.5|3943|3942.5|3944|3943|3943|3942|364
1631802390000|2021-09-16 14:26:30||3942||3942.5||3942.5||3942|263
1631802400000|2021-09-16 14:26:40|3942.5|3942|3942|3941.5|3942.5|3942|3942|3941.5|1337
1631802410000|2021-09-16 14:26:50|3942.5|3942|3943|3942|3943|3942.5|3942.5|3941.5|3198
1631802420000|2021-09-16 14:27:00||3942.5||3942||3942.5||3942|380
1631802430000|2021-09-16 14:27:10|3942.5||3942.5||3942.5||3942.5||0
1631802440000|2021-09-16 14:27:20|3943|3942.5|3943|3942|3943|3942.5|3942.5|3942|201
1631802460000|2021-09-16 14:27:40|3943.5|3942.5|3943|3942.5|3943.5|3943|3943|3942.5|2257
1631802470000|2021-09-16 14:27:50|3943.5|3943|3943.5|3943|3943.5|3943|3943|3942.5|1274
1631802480000|2021-09-16 14:28:00|3944|3943.5|3944.5|3943.5|3945|3944.5|3944|3943.5|2834
1631802490000|2021-09-16 14:28:10|3944||3944.5||3944.5||3944||400
1631802500000|2021-09-16 14:28:20|3944|3943|3943|3942.5|3944.5|3943.5|3943|3942.5|4929
1631802510000|2021-09-16 14:28:30|3942.5|3942|3942.5|3942|3942.5|3942|3942.5|3941.5|130
1631802520000|2021-09-16 14:28:40|3943|3942.5|3943|3942|3943|3942.5|3943|3942|2484
1631802530000|2021-09-16 14:28:50|3943.5|3942.5|3944.5|3943.5|3944.5|3943.5|3943.5|3942.5|979
1631802540000|2021-09-16 14:29:00|3945|3944|3945|3944|3945|3944|3944.5|3944|22
1631802550000|2021-09-16 14:29:10|3944.5||3944.5||3945||3944.5||132
1631802560000|2021-09-16 14:29:20|3945||3945.5||3945.5||3945||388
1631802570000|2021-09-16 14:29:30|3945|3944.5|3945|3944.5|3945.5|3944.5|3944.5|3944.5|724
1631802580000|2021-09-16 14:29:40|3944.5|3944|3945|3944|3945|3944.5|3944.5|3944|1904
1631802590000|2021-09-16 14:29:50|3944.5|3944.5|3945|3944.5|3945|3944.5|3944.5|3944.5|214
1631802600000|2021-09-16 14:30:00|3944.5|3944|3944.5|3944|3945|3944.5|3944.5|3944|1131
1631802610000|2021-09-16 14:30:10|3944|3943.5|3943.5|3943|3944|3943.5|3943.5|3943|2646
1631802620000|2021-09-16 14:30:20|3944|3942.5|3943|3942.5|3944|3942.5|3943|3942.5|619
1631802630000|2021-09-16 14:30:30||3942||3942||3942||3942|243
1631802640000|2021-09-16 14:30:40|||||||||119
1631802650000|2021-09-16 14:30:50|3942.5||3942.5||3943||3942.5||55
1631802660000|2021-09-16 14:31:00|3942|3941.5|3942|3941.5|3942|3941.5|3941.5|3941|914
1631802670000|2021-09-16 14:31:10|3942.5|3942|3943|3942|3943|3942.5|3942.5|3941.5|3475
1631802680000|2021-09-16 14:31:20|3943.5|3942.5|3943.5|3942.5|3943.5|3943|3943|3942.5|866
1631802690000|2021-09-16 14:31:30|||||||||95
1631802700000|2021-09-16 14:31:40|3944|3943|3945|3944|3945|3944.5|3944|3943|922
1631802710000|2021-09-16 14:31:50|3944.5|3943.5|3944.5|3944|3945|3944.5|3944|3943.5|1316
1631802720000|2021-09-16 14:32:00|3945|3944.5|3944.5|3944|3945|3944.5|3944.5|3944|902
1631802730000|2021-09-16 14:32:10|3945|3943.5|3944.5|3944|3945|3944|3944.5|3943.5|18
1631802740000|2021-09-16 14:32:20|3945|3944.5|3944.5|3944|3945|3944.5|3944.5|3944|525
1631802750000|2021-09-16 14:32:30|3944|3943.5|3944.5|3943.5|3944.5|3944|3944|3943.5|2320
1631802760000|2021-09-16 14:32:40|3945|3944|3945|3943.5|3945|3944.5|3944|3943.5|1407
1631802770000|2021-09-16 14:32:50|3944.5||3944||3944.5||3944||75
1631802780000|2021-09-16 14:33:00|3944.5|3944|3944.5|3944|3945|3944|3944.5|3944|884
1631802790000|2021-09-16 14:33:10|3945|3943.5|3944.5|3943.5|3945|3943.5|3944|3943.5|160
1631802800000|2021-09-16 14:33:20|3945|3944|3944.5|3943.5|3945.5|3944.5|3944.5|3943.5|1970
1631802820000|2021-09-16 14:33:40||3944||3943.5||3944||3943.5|284
1631802830000|2021-09-16 14:33:50|3944|3944|3944.5|3943.5|3944.5|3944|3944|3943.5|1525
1631802840000|2021-09-16 14:34:00|3944|3944|3944.5|3943.5|3944.5|3944|3944|3943.5|281
1631802850000|2021-09-16 14:34:10|3944|3943|3943.5|3943|3944|3943|3943.5|3943|2260
1631802860000|2021-09-16 14:34:20|3944|3943.5|3944|3943|3944|3943.5|3944|3943|452
1631802870000|2021-09-16 14:34:30|3943.5||3943.5||3943.5||3943.5||39
1631802880000|2021-09-16 14:34:40|3944|3943.5|3944.5|3943.5|3945|3944.5|3944|3943.5|2176
1631802890000|2021-09-16 14:34:50||3943||3943.5||3943.5||3943|0
1631802900000|2021-09-16 14:35:00|3944|3943|3944|3943|3944|3943.5|3943.5|3943|1604
1631802910000|2021-09-16 14:35:10|3943.5|3943.5|3943.5|3943|3944|3943.5|3943.5|3943|1088
1631802920000|2021-09-16 14:35:20|3944|3943.5|3944|3943.5|3944.5|3943.5|3944|3943|1426
1631802930000|2021-09-16 14:35:30|3944.5|3944|3944.5|3943.5|3945|3944|3944.5|3943.5|2129
1631802940000|2021-09-16 14:35:40|3944||3944||3944||3944||138
1631802950000|2021-09-16 14:35:50|3944.5|3944|3944|3943.5|3944.5|3944|3944|3943.5|1569
1631802960000|2021-09-16 14:36:00|3944.5|3943|3944|3943|3944.5|3943.5|3943.5|3943|3289
1631802970000|2021-09-16 14:36:10|3944.5|3943.5|3944|3943.5|3944.5|3944|3944|3943.5|1032
1631802980000|2021-09-16 14:36:20|3944.5|3944|3944.5|3943.5|3944.5|3944|3944|3943.5|1662
1631802990000|2021-09-16 14:36:30|||||||||300
1631803000000|2021-09-16 14:36:40|3944|3944|3944.5|3943.5|3945|3944|3944|3943.5|1542
1631803010000|2021-09-16 14:36:50|3944|3943|3944|3943|3944.5|3943.5|3943.5|3943|1508
1631803030000|2021-09-16 14:37:10|3943.5||3943.5||3943.5||3943.5||367
1631803040000|2021-09-16 14:37:20|3943|3942.5|3943|3942.5|3943.5|3942.5|3943|3942.5|2211
1631803050000|2021-09-16 14:37:30|||||||||1244
1631803060000|2021-09-16 14:37:40|3942.5|3942|3942.5|3941.5|3942.5|3942|3942|3941.5|1317
1631803070000|2021-09-16 14:37:50|3943|3942|3942.5|3942|3943|3942.5|3942.5|3942|899
1631803080000|2021-09-16 14:38:00||3941.5||3941.5||3941.5||3941.5|237
1631803090000|2021-09-16 14:38:10||3942||3942||3942||3942|0
1631803100000|2021-09-16 14:38:20|||||||||1177
1631803110000|2021-09-16 14:38:30|3943|3942.5|3943|3942.5|3943.5|3942.5|3943|3942.5|2731
1631803120000|2021-09-16 14:38:40|3943.5|3943|3943.5|3942.5|3944|3943|3943|3942.5|969
1631803130000|2021-09-16 14:38:50||3943||3943||3943||3943|133
1631803140000|2021-09-16 14:39:00|3943|3942.5|3943|3942.5|3943|3942.5|3943|3942.5|820
1631803150000|2021-09-16 14:39:10|3943.5|3943|3943.5|3943|3944.5|3944|3943.5|3942.5|11973
1631803160000|2021-09-16 14:39:20|3944|3943.5|3944|3943.5|3944.5|3944|3943.5|3943|2764
1631803170000|2021-09-16 14:39:30|3943.5|3943|3943|3942.5|3944|3943.5|3943|3942.5|2173
1631803180000|2021-09-16 14:39:40|3942.5|3942|3942|3941.5|3942.5|3942|3942|3941.5|1003
1631803190000|2021-09-16 14:39:50|3941.5|3941|3942|3941|3942|3941.5|3941.5|3941|557
1631803200000|2021-09-16 14:40:00|3941.5|3940.5|3942|3940.5|3942|3941|3941|3940.5|695
1631803210000|2021-09-16 14:40:10|3941.5||3941.5||3941.5||3941.5||0
1631803220000|2021-09-16 14:40:20|3942|3941|3942|3941|3942|3941.5|3942|3941|1392
1631803230000|2021-09-16 14:40:30|3942.5|3941.5|3941.5|3941|3942.5|3941.5|3941.5|3941|349
1631803240000|2021-09-16 14:40:40|3941|3940.5|3941.5|3940.5|3941.5|3940.5|3941|3940.5|1908
1631803250000|2021-09-16 14:40:50|||||||||761
1631803260000|2021-09-16 14:41:00|||||||||100
1631803270000|2021-09-16 14:41:10|3942|3941|3942|3941.5|3942.5|3942|3942|3940.5|2578
1631803280000|2021-09-16 14:41:20||3941||3941.5||3941.5||3941|1363
1631803290000|2021-09-16 14:41:30|3942.5|3942|3942|3941.5|3942.5|3942|3942|3941.5|1267
1631803300000|2021-09-16 14:41:40|3941.5|3941|3941.5|3941|3941.5|3941|3941.5|3941|1949
1631803310000|2021-09-16 14:41:50|||||||||1292
1631803320000|2021-09-16 14:42:00|3941|3940.5|3941.5|3940.5|3941.5|3941|3941|3940.5|1420
1631803330000|2021-09-16 14:42:10|3941|3940|3941|3940|3941|3940.5|3940.5|3940|3741
1631803340000|2021-09-16 14:42:20|3940.5|3940.5|3941|3940|3941|3940.5|3940.5|3940|1029
1631803350000|2021-09-16 14:42:30|3940.5|3939.5|3940.5|3939.5|3940.5|3939.5|3940.5|3939.5|388
1631803360000|2021-09-16 14:42:40|3941|3940|3941.5|3941|3941.5|3941|3940.5|3940|1215
1631803370000|2021-09-16 14:42:50|3942|3941.5|3942|3941|3942.5|3942|3942|3941|2028
1631803380000|2021-09-16 14:43:00|3942.5|3941.5|3942|3941.5|3942.5|3941.5|3942|3941|438
1631803390000|2021-09-16 14:43:10|3941.5|3941|3941.5|3941|3941.5|3941|3941.5|3941|21
1631803400000|2021-09-16 14:43:20|3942|3941.5|3942.5|3941.5|3942.5|3941.5|3942|3941.5|959
1631803410000|2021-09-16 14:43:30|3943|3942|3943.5|3943|3944|3943|3943|3942|747
1631803420000|2021-09-16 14:43:40|||||||||448
1631803430000|2021-09-16 14:43:50|3944|3943.5|3944.5|3944|3945|3944|3944|3943.5|1785
1631803450000|2021-09-16 14:44:10|3945|3944.5|3945|3944|3945.5|3944.5|3944.5|3944|3784
1631803460000|2021-09-16 14:44:20|3945.5|3944.5|3945.5|3945|3946|3945|3945.5|3944.5|1434
1631803470000|2021-09-16 14:44:30|3946|3945.5|3946.5|3945.5|3946.5|3946|3946|3945.5|1045
1631803480000|2021-09-16 14:44:40|3946|3945|3945.5|3945|3946|3945.5|3945.5|3945|3239
1631803490000|2021-09-16 14:44:50|3946|3945.5|3946.5|3946|3947|3946|3946|3945.5|625
1631803500000|2021-09-16 14:45:00||3945.5||3945.5||3945.5||3945.5|105
1631803510000|2021-09-16 14:45:10|3946|3946|3945.5|3944.5|3946.5|3946|3945.5|3944.5|3220
1631803520000|2021-09-16 14:45:20|3945||3945||3945||3945||0
1631803530000|2021-09-16 14:45:30|3945.5|3945|3945|3944.5|3945.5|3945|3945|3944.5|818
1631803540000|2021-09-16 14:45:40|||||||||113
1631803550000|2021-09-16 14:45:50|3945.5|3945|3946|3945.5|3946.5|3946|3945.5|3945|625
1631803560000|2021-09-16 14:46:00|3945.5|3945|3946|3945|3946|3945|3945.5|3945|745
1631803590000|2021-09-16 14:46:30||3945.5||3945.5||3945.5||3945.5|0
1631803600000|2021-09-16 14:46:40|||||||||266
1631803610000|2021-09-16 14:46:50|3946.5|3946|3946.5|3945.5|3946.5|3946|3946.5|3945.5|988
1631803620000|2021-09-16 14:47:00|3946||3946||3946||3946||683
1631803630000|2021-09-16 14:47:10|||||||||633
1631803650000|2021-09-16 14:47:30|3946.5|3946|3946.5|3946|3946.5|3946|3946.5|3946|1163
1631803660000|2021-09-16 14:47:40||3945.5||3945.5||3945.5||3945.5|29
1631803690000|2021-09-16 14:48:10||3946||3945.5||3946||3945.5|1403
1631803700000|2021-09-16 14:48:20|3946|3945|3945|3944.5|3946.5|3945.5|3945|3944.5|4314
1631803710000|2021-09-16 14:48:30||3944||3944||3944.5||3944|776
1631803720000|2021-09-16 14:48:40|||||||||500
1631803770000|2021-09-16 14:49:30|3944.5|3944.5|3945|3944|3945|3944.5|3944.5|3944|2311
1631803800000|2021-09-16 14:50:00||3944.5||3944||3944.5||3944|373
1631803820000|2021-09-16 14:50:20|3944.5|3943.5|3943.5|3943|3945|3944|3943.5|3943|4491
1631803830000|2021-09-16 14:50:30|3943|3942.5|3943.5|3943|3944|3943.5|3943|3942.5|4579
1631803840000|2021-09-16 14:50:40||3942.5||3942.5||3943||3942.5|100
1631803850000|2021-09-16 14:50:50||3943||3943||3943||3942.5|100
1631803860000|2021-09-16 14:51:00|3944|3943.5|3945.5|3945|3946|3945|3944|3943.5|3799
1631803870000|2021-09-16 14:51:10|3945|3944.5|3945|3944.5|3945|3944.5|3945|3944.5|0
1631803880000|2021-09-16 14:51:20|3944.5|3944|3944|3943.5|3944.5|3944|3944|3943.5|3596
1631803890000|2021-09-16 14:51:30|3944.5||3944||3944.5||3944||621
1631803900000|2021-09-16 14:51:40|3944.5|3944|3944.5|3943.5|3944.5|3944|3944.5|3943.5|1036
1631803910000|2021-09-16 14:51:50||3944||3943.5||3944||3943.5|417
1631803930000|2021-09-16 14:52:10|3945|3944|3945.5|3944.5|3945.5|3944.5|3944.5|3943.5|1815
1631803940000|2021-09-16 14:52:20|3945||3945||3945||3945||82
1631803950000|2021-09-16 14:52:30|3945.5|3945|3945|3944.5|3945.5|3945|3945|3944.5|952
1631803960000|2021-09-16 14:52:40|3944.5|3944|3944.5|3944|3944.5|3944|3944.5|3944|3017
1631803970000|2021-09-16 14:52:50|3945|3944.5|3945|3944|3945|3944.5|3945|3944|162
1631803980000|2021-09-16 14:53:00|3945.5|3944.5|3945|3944|3945.5|3945|3945|3944|1402
1631803990000|2021-09-16 14:53:10||3944.5||3944.5||3944.5||3944.5|63
1631804000000|2021-09-16 14:53:20|3945.5|3945|3947|3946.5|3947|3946.5|3945.5|3945|1476
1631804010000|2021-09-16 14:53:30|3947.5|3947|3947|3946.5|3947.5|3947|3947|3946.5|435
1631804020000|2021-09-16 14:53:40|||||||||2334
1631804030000|2021-09-16 14:53:50|3946.5|3946|3946.5|3946|3946.5|3946|3946.5|3946|1740
1631804040000|2021-09-16 14:54:00|3947|3946.5|3947|3946|3947|3946.5|3947|3946|677
1631804050000|2021-09-16 14:54:10|3946.5|3945.5|3946|3945.5|3946.5|3945.5|3946|3945.5|845
1631804060000|2021-09-16 14:54:20|3946.5|3946|3947|3946|3947|3946|3946.5|3946|406
1631804080000|2021-09-16 14:54:40|||||||||190
1631804090000|2021-09-16 14:54:50|3946.5|3946.5|3947|3946|3947|3946.5|3946.5|3946|671
1631804100000|2021-09-16 14:55:00|3947.5|3946.5|3948|3947|3948|3947|3947.5|3946.5|1945
1631804110000|2021-09-16 14:55:10|3947.5|3947.5|3947.5|3947|3948|3947.5|3947.5|3947|1548
1631804120000|2021-09-16 14:55:20|3948|3947.5|3948.5|3947.5|3949|3948|3948|3947.5|1998
1631804130000|2021-09-16 14:55:30|3949|3948|3948.5|3948|3949|3948|3948.5|3948|197
1631804140000|2021-09-16 14:55:40|3948|3947.5|3948.5|3948|3948.5|3948|3948|3947.5|1107
1631804150000|2021-09-16 14:55:50||3947.5||3947.5||3947.5||3947.5|417
1631804160000|2021-09-16 14:56:00|3948|3947|3947|3946|3948.5|3947.5|3947|3946|3550
1631804170000|2021-09-16 14:56:10|3947.5|3946.5|3947.5|3946|3947.5|3947|3947.5|3946|781
1631804180000|2021-09-16 14:56:20|||||||||1
1631804190000|2021-09-16 14:56:30|3948|3946.5|3948.5|3947.5|3948.5|3947.5|3948|3946.5|915
1631804200000|2021-09-16 14:56:40||3948||3948||3948||3948|0
1631804210000|2021-09-16 14:56:50|3949|3948.5|3948.5|3948|3949|3948.5|3948.5|3948|2264
1631804220000|2021-09-16 14:57:00|3948|3947.5|3948|3947.5|3948|3947.5|3948|3947.5|1372
1631804240000|2021-09-16 14:57:20|3948.5|3948|3949|3948.5|3949|3948.5|3948.5|3948|1836
1631804250000|2021-09-16 14:57:30|3948.5|3948|3949|3948|3949|3948|3948.5|3948|731
1631804270000|2021-09-16 14:57:50||3948.5||3948||3948.5||3948|26
1631804290000|2021-09-16 14:58:10|3949.5|3948.5|3950|3949.5|3950|3949.5|3949|3948|2835
1631804300000|2021-09-16 14:58:20|3950.5|3950|3950.5|3950|3951|3950.5|3950.5|3950|2597
1631804310000|2021-09-16 14:58:30|3951|3950.5|3952|3951|3952|3951|3951|3950|1241
1631804330000|2021-09-16 14:58:50|3952.5|3951.5|3953|3952|3953|3952.5|3952.5|3951.5|872
1631804340000|2021-09-16 14:59:00|3953.5|3952.5|3954|3953|3954|3953|3953.5|3952.5|1023
1631804350000|2021-09-16 14:59:10|3954.5|3953.5|3954|3953|3954.5|3953.5|3953.5|3953|1005
1631804360000|2021-09-16 14:59:20|3954.5|3953.5|3955|3954|3955|3954|3954.5|3953.5|837
1631804370000|2021-09-16 14:59:30||3953.5||3953.5||3954||3953.5|193
1631804380000|2021-09-16 14:59:40||3954||3954.5||3954.5||3954|339
1631804390000|2021-09-16 14:59:50|3955.5|3955|3955|3954.5|3955.5|3955|3955|3954.5|1555
1631804400000|2021-09-16 15:00:00|3955.5|3955|3955|3954|3955.5|3955|3954.5|3954|4283
1631804410000|2021-09-16 15:00:10|3955.5|3954.5|3955.5|3955|3955.5|3955|3955.5|3954.5|1765
1631804420000|2021-09-16 15:00:20|3955|3954.5|3955|3954.5|3955|3954.5|3955|3954.5|274
1631804430000|2021-09-16 15:00:30|3954.5|3954|3954.5|3953.5|3954.5|3954|3954|3953.5|1455
1631804440000|2021-09-16 15:00:40|3954|3953|3953.5|3952.5|3954|3953|3953|3952.5|1311
1631804450000|2021-09-16 15:00:50|3953||3953||3953||3953||0
1631804460000|2021-09-16 15:01:00|||||||||784
1631804470000|2021-09-16 15:01:10|3953.5|3953|3953|3952.5|3953.5|3953|3953|3952.5|1126
1631804490000|2021-09-16 15:01:30|||||||||124
1631804500000|2021-09-16 15:01:40|||||||||881
1631804510000|2021-09-16 15:01:50|3952.5|3952|3952.5|3952|3952.5|3952|3952.5|3952|2194
1631804520000|2021-09-16 15:02:00|3952|3951.5|3952|3951.5|3952|3951.5|3952|3951.5|491
1631804530000|2021-09-16 15:02:10|||||||||108
1631804540000|2021-09-16 15:02:20|3952.5|3952|3952.5|3951.5|3952.5|3952|3952|3951.5|3485
1631804550000|2021-09-16 15:02:30||3952||3952||3952||3952|0
1631804560000|2021-09-16 15:02:40|3953|3952.5|3952.5|3952|3953|3952.5|3952.5|3952|2251
1631804570000|2021-09-16 15:02:50|3953|3952.5|3952.5|3952|3953|3952.5|3952.5|3952|785
1631804580000|2021-09-16 15:03:00|3953|3952.5|3953|3952.5|3953|3952.5|3953|3952.5|64
1631804590000|2021-09-16 15:03:10|3953.5|3953|3954|3953.5|3954|3953.5|3953.5|3953|2882
1631804600000|2021-09-16 15:03:20|3954.5|3954|3955|3954|3955|3954.5|3954.5|3954|531
1631804610000|2021-09-16 15:03:30|3954.5|3953.5|3954|3953.5|3954.5|3954|3954|3953.5|2637
1631804620000|2021-09-16 15:03:40|3954.5|3954|3954.5|3953.5|3954.5|3954|3954.5|3953.5|389
1631804630000|2021-09-16 15:03:50||3954||3954||3954||3954|95
1631804640000|2021-09-16 15:04:00|3954|3953.5|3954.5|3954|3954.5|3954|3954|3953.5|198
1631804650000|2021-09-16 15:04:10|3954|3953.5|3953.5|3953|3954|3953.5|3953|3952.5|3281
1631804660000|2021-09-16 15:04:20||3952.5||3952.5||3952.5||3952.5|85
1631804670000|2021-09-16 15:04:30|3953||3953.5||3953.5||3953||260
1631804680000|2021-09-16 15:04:40|||||||||1264
1631804690000|2021-09-16 15:04:50|3954|3953|3954|3953.5|3954|3953.5|3954|3953|2016
1631804700000|2021-09-16 15:05:00|3954.5|3954|3954|3953.5|3954.5|3954|3954|3953.5|2175
1631804710000|2021-09-16 15:05:10|||||||||466
1631804720000|2021-09-16 15:05:20|3954.5|3954|3954.5|3953.5|3954.5|3954|3954|3953.5|906
1631804730000|2021-09-16 15:05:30|||||||||85
1631804740000|2021-09-16 15:05:40|3954|3953|3953.5|3952.5|3954|3953|3953|3952.5|3213
1631804770000|2021-09-16 15:06:10|3953||3953||3953.5||3953||115
1631804790000|2021-09-16 15:06:30|3953.5|3953|3953|3952.5|3953.5|3953|3953|3952.5|5327
1631804800000|2021-09-16 15:06:40|3953.5|3953|3953.5|3952.5|3953.5|3953|3953|3952.5|1731
1631804810000|2021-09-16 15:06:50||3953||3953||3953||3953|74
1631804820000|2021-09-16 15:07:00|3953|3952.5|3953.5|3952.5|3953.5|3952.5|3953|3952.5|499
1631804840000|2021-09-16 15:07:20|3953|3953|3953|3952.5|3953.5|3953|3953|3952.5|3245
1631804850000|2021-09-16 15:07:30|3953.5||3953.5||3953.5||3953||682
1631804860000|2021-09-16 15:07:40|||||||||10128
1631804870000|2021-09-16 15:07:50|3953||3953||3953||3953||157
1631804880000|2021-09-16 15:08:00|3952.5|3952|3954.5|3953.5|3954.5|3954|3952.5|3952|20371
1631804890000|2021-09-16 15:08:10|3955|3954|3955.5|3954.5|3955.5|3954.5|3955|3953.5|1702
1631804900000|2021-09-16 15:08:20|3955||3955.5||3955.5||3955||1044
1631804910000|2021-09-16 15:08:30|3956|3955|3956|3955|3956.5|3956|3955.5|3955|683
1631804930000|2021-09-16 15:08:50|3955.5||3956||3956||3955.5||0
1631804940000|2021-09-16 15:09:00|||||||||23
1631804960000|2021-09-16 15:09:20|3956.5|3955.5|3957|3956|3957.5|3956.5|3956.5|3955.5|2108
1631804970000|2021-09-16 15:09:30|3956.5|3956.5|3957|3956|3957|3956.5|3956.5|3956|1706
1631804980000|2021-09-16 15:09:40|3956.5|3956.5|3957|3956|3957|3956.5|3956.5|3956|622
1631804990000|2021-09-16 15:09:50|3956.5|3956.5|3957|3956|3957|3956.5|3956.5|3956|554
1631805000000|2021-09-16 15:10:00|3956.5|3955.5|3956|3955.5|3956.5|3956|3956|3955.5|3718
1631805010000|2021-09-16 15:10:10|3956.5|3956|3957.5|3956.5|3958|3957|3956|3956|2881
1631805020000|2021-09-16 15:10:20|3957|3956|3956|3955|3957|3956.5|3955.5|3955|3480
1631805030000|2021-09-16 15:10:30|3955.5|3955.5|3956.5|3956|3956.5|3956|3955.5|3955.5|1848
1631805040000|2021-09-16 15:10:40|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|345
1631805050000|2021-09-16 15:10:50|3956.5|3956|3956|3955.5|3956.5|3956|3956|3955.5|201
1631805060000|2021-09-16 15:11:00|||||||||1006
1631805070000|2021-09-16 15:11:10|3955.5|3955|3956|3955|3956|3955|3955.5|3955|488
1631805090000|2021-09-16 15:11:30|3955.5|3955.5|3956|3955.5|3956.5|3956|3955.5|3955|3299
1631805100000|2021-09-16 15:11:40|||||||||272
1631805110000|2021-09-16 15:11:50|3956.5||3956.5||3956.5||3956||696
1631805120000|2021-09-16 15:12:00|3956|3955|3956|3955|3956.5|3955.5|3956|3955|2752
1631805130000|2021-09-16 15:12:10|3955.5|3955.5|3954|3953.5|3955.5|3955.5|3954|3953.5|2090
1631805140000|2021-09-16 15:12:20|3953.5|3953|3953.5|3953|3953.5|3953.5|3953.5|3953|348
1631805150000|2021-09-16 15:12:30|3954|3953.5|3953.5|3953|3954.5|3954|3953.5|3953|3008
1631805160000|2021-09-16 15:12:40|||||||||664
1631805170000|2021-09-16 15:12:50|||||||||333
1631805180000|2021-09-16 15:13:00|3953|3952.5|3953|3952.5|3953|3952.5|3953|3952.5|1337
1631805190000|2021-09-16 15:13:10|||||||||224
1631805200000|2021-09-16 15:13:20|||||||||20
1631805220000|2021-09-16 15:13:40|3952.5|3952|3952.5|3952|3952.5|3952|3952.5|3952|2555
1631805240000|2021-09-16 15:14:00|3953|3952.5|3953.5|3952.5|3953.5|3953|3953|3952.5|3621
1631805250000|2021-09-16 15:14:10|3953||3953||3953.5||3953||207
1631805260000|2021-09-16 15:14:20|3953.5|3953|3954|3953.5|3954|3953.5|3953.5|3953|1590
1631805270000|2021-09-16 15:14:30|3954.5|3954|3954.5|3954|3954.5|3954|3954.5|3953.5|1293
1631805280000|2021-09-16 15:14:40|3955|3954.5|3955|3954|3955|3954.5|3954.5|3954|831
1631805290000|2021-09-16 15:14:50|3954.5|3954.5|3955.5|3954.5|3955.5|3954.5|3954.5|3954|560
1631805300000|2021-09-16 15:15:00|3955|3954|3955|3954|3955.5|3954.5|3955|3954|10
1631805310000|2021-09-16 15:15:10|3955.5|3954.5|3955.5|3954.5|3955.5|3954.5|3955|3954|0
1631805320000|2021-09-16 15:15:20|3955|3954|3955|3953.5|3955.5|3954.5|3955|3953.5|497
1631805330000|2021-09-16 15:15:30|3955.5|3954|3955|3954|3955.5|3954|3954|3953|17
1631805340000|2021-09-16 15:15:40|3954.5|3953.5|3954.5|3953|3955|3954|3954.5|3953|0
1631805350000|2021-09-16 15:15:50|3955|3953.5|3953.5|3952.5|3955|3953.5|3953.5|3952.5|133
1631805360000|2021-09-16 15:16:00|3954|3953|3953.5|3952|3954|3953|3953|3952|67
1631805370000|2021-09-16 15:16:10|3954|3952.5|3954|3952.5|3954|3952.5|3953.5|3952|0
1631805380000|2021-09-16 15:16:20|3953.5|3952|3954|3953|3954|3953|3953.5|3952|0
1631805390000|2021-09-16 15:16:30|3953.5|3952.5|3954|3953|3954|3953|3953.5|3952.5|0
1631805400000|2021-09-16 15:16:40|3953.5|3952.5|3953.5|3952.5|3954|3953|3953.5|3952.5|123
1631805410000|2021-09-16 15:16:50|3954|3953|3953|3952|3954|3953|3953|3952|0
1631805420000|2021-09-16 15:17:00|3953.5|3952.5|3953|3952|3954|3953|3953|3952|109
1631805430000|2021-09-16 15:17:10|3953.5|3952.5|3953|3951.5|3953.5|3952.5|3953|3951.5|0
1631805440000|2021-09-16 15:17:20|3952.5|3952|3953|3951.5|3953.5|3952|3952.5|3951.5|0
1631805450000|2021-09-16 15:17:30|3953.5|3952|3953.5|3952|3953.5|3952|3953|3951.5|0
1631805460000|2021-09-16 15:17:40|3953|3951.5|3952|3951|3953|3951.5|3952|3951|1285
1631805470000|2021-09-16 15:17:50|3952.5|3950.5|3952.5|3951|3952.5|3951|3952|3950.5|0
1631805480000|2021-09-16 15:18:00|3952|3950.5|3952|3950.5|3952.5|3951|3952|3950.5|6
1631805490000|2021-09-16 15:18:10|3953.5|3952.5|3953.5|3952.5|3954|3952.5|3953|3952|314
1631805500000|2021-09-16 15:18:20|3953|3952|3953|3952|3953.5|3952.5|3953|3952|0
1631805510000|2021-09-16 15:18:30|3953.5|3952.5|3953.5|3952.5|3954|3953|3953.5|3952|50
1631805520000|2021-09-16 15:18:40|3954|3953|3953.5|3952.5|3954|3953|3953.5|3952.5|0
1631805530000|2021-09-16 15:18:50|3954|3953|3954|3953|3954.5|3953.5|3953.5|3952.5|0
1631805540000|2021-09-16 15:19:00|3954.5|3953.5|3954|3953|3954.5|3953.5|3953.5|3952.5|0
1631805550000|2021-09-16 15:19:10|3953.5|3952.5|3953.5|3952.5|3954|3953|3953.5|3952.5|121
1631805560000|2021-09-16 15:19:20|3953|3952|3953.5|3952.5|3953.5|3952.5|3953|3952|0
1631805570000|2021-09-16 15:19:30|3953|3952|3953.5|3952.5|3953.5|3952.5|3953|3952|0
1631805580000|2021-09-16 15:19:40|3953|3952|3952.5|3951.5|3953|3952|3952|3951|654
1631805590000|2021-09-16 15:19:50|3953|3952|3952.5|3951.5|3953|3952|3952.5|3951.5|0
1631805600000|2021-09-16 15:20:00|3953|3952|3953|3952|3953|3952|3952.5|3951.5|0
1631805610000|2021-09-16 15:20:10|3953.5|3952.5|3953|3952|3953.5|3952.5|3952.5|3951.5|153
1631805620000|2021-09-16 15:20:20|3952.5|3951.5|3953|3952|3953|3952|3952.5|3951.5|0
1631805630000|2021-09-16 15:20:30|3952.5|3951.5|3953|3952|3953|3952|3952.5|3951.5|162
1631805640000|2021-09-16 15:20:40|3952.5|3951.5|3952.5|3951.5|3953|3952|3952.5|3951.5|0
1631805650000|2021-09-16 15:20:50|3953|3952|3953.5|3952|3953.5|3952.5|3952.5|3951.5|168
1631805660000|2021-09-16 15:21:00|3953|3951.5|3953|3952|3953.5|3952.5|3953|3951.5|0
1631805670000|2021-09-16 15:21:10|3953.5|3952.5|3953.5|3952.5|3954.5|3953|3953|3952|174
1631805680000|2021-09-16 15:21:20|3954|3953|3953.5|3952.5|3954|3953|3953.5|3952.5|0
1631805690000|2021-09-16 15:21:30|3954|3953|3953.5|3952.5|3954|3953|3953.5|3952.5|97
1631805700000|2021-09-16 15:21:40|3954|3953|3954|3953|3954|3953|3953.5|3952.5|0
1631805710000|2021-09-16 15:21:50|3953.5|3952.5|3953.5|3952.5|3954|3953|3953|3952|0
1631805720000|2021-09-16 15:22:00|3953|3952|3953.5|3952.5|3953.5|3952.5|3953|3952|0
1631805730000|2021-09-16 15:22:10|3953|3952|3953|3952|3953|3952|3953|3952|0
1631805740000|2021-09-16 15:22:20|3953.5|3952.5|3953|3952|3953.5|3952.5|3953|3952|0
1631805750000|2021-09-16 15:22:30|3953.5|3952.5|3953.5|3952.5|3954|3953|3953|3951.5|14
1631805760000|2021-09-16 15:22:40|3953|3952|3953|3952|3953.5|3952.5|3953|3952|0
1631805770000|2021-09-16 15:22:50|3952.5|3951.5|3952.5|3951.5|3953|3952|3952.5|3951.5|0
1631805780000|2021-09-16 15:23:00|3953|3952|3952.5|3951.5|3953|3952|3952|3951|559
1631805790000|2021-09-16 15:23:10|3953|3952|3952.5|3951|3953|3952|3952.5|3951|0
1631805800000|2021-09-16 15:23:20|3953|3951.5|3952.5|3951.5|3953|3952|3952.5|3951|0
1631805810000|2021-09-16 15:23:30|3953.5|3952.5|3954|3953|3954|3953|3953|3952|510
1631805820000|2021-09-16 15:23:40|3953.5|3952.5|3954|3953|3954|3953|3953.5|3952.5|100
1631805830000|2021-09-16 15:23:50|3953.5|3952.5|3953.5|3952.5|3954|3953|3953.5|3952.5|0
1631805840000|2021-09-16 15:24:00|3954|3953|3954|3953|3954.5|3953.5|3953.5|3952.5|0
1631805850000|2021-09-16 15:24:10|3954.5|3953.5|3954.5|3953.5|3954.5|3953.5|3954|3953|117
1631805860000|2021-09-16 15:24:20|3954|3953|3954|3952.5|3954.5|3953|3954|3952.5|0
1631805870000|2021-09-16 15:24:30|3954.5|3953|3954.5|3953|3954.5|3953.5|3954|3953|280
1631805880000|2021-09-16 15:24:40|3954|3952.5|3953.5|3952.5|3954.5|3953|3953.5|3952.5|0
1631805890000|2021-09-16 15:24:50|3954|3953|3955|3954|3955|3954|3953.5|3952.5|114
1631805900000|2021-09-16 15:25:00|3954.5|3953.5|3954.5|3953|3955|3954|3954|3952.5|285
1631805910000|2021-09-16 15:25:10|3955|3953.5|3954.5|3953.5|3955|3954|3954.5|3953|470
1631805920000|2021-09-16 15:25:20|3955|3954|3955.5|3954|3955.5|3954|3955|3953.5|0
1631805930000|2021-09-16 15:25:30|3955|3953.5|3956|3955|3956|3955|3954.5|3953.5|84
1631805940000|2021-09-16 15:25:40|3955.5|3954.5|3955.5|3954.5|3956|3955|3955|3954|0
1631805950000|2021-09-16 15:25:50|3955|3954|3956|3955|3956|3955|3955|3954|22
1631805960000|2021-09-16 15:26:00|3955.5|3954.5|3954.5|3953.5|3956|3954.5|3954.5|3953.5|232
1631805970000|2021-09-16 15:26:10|3955|3954|3954.5|3953.5|3955|3954|3954|3953|16
1631805980000|2021-09-16 15:26:20|3954|3953|3955|3954|3955.5|3954.5|3954|3953|83
1631805990000|2021-09-16 15:26:30|3955.5|3954.5|3954.5|3953.5|3955.5|3954.5|3954|3953|209
1631806000000|2021-09-16 15:26:40|3955|3954|3955|3954|3955.5|3954.5|3954.5|3953.5|50
1631806010000|2021-09-16 15:26:50|3955.5|3954.5|3955|3954|3956|3955|3955|3954|179
1631806020000|2021-09-16 15:27:00|3955.5|3954.5|3955.5|3954.5|3955.5|3954.5|3955|3954|190
1631806030000|2021-09-16 15:27:10|3955|3954|3955|3954|3955.5|3954.5|3954.5|3953.5|358
1631806040000|2021-09-16 15:27:20|3954.5|3953.5|3954|3953|3955.5|3954.5|3954|3953|68
1631806050000|2021-09-16 15:27:30|3954.5|3953.5|3954|3953|3954.5|3953.5|3954|3953|448
1631806060000|2021-09-16 15:27:40|3954.5|3953.5|3955|3953.5|3955|3954|3954|3953|466
1631806070000|2021-09-16 15:27:50|3954.5|3953|3955|3953.5|3955|3953.5|3954.5|3953|0
1631806080000|2021-09-16 15:28:00|3954.5|3953|3953.5|3952.5|3954.5|3953.5|3953.5|3952.5|8
1631806090000|2021-09-16 15:28:10|3954|3953|3954|3953|3954.5|3953|3953.5|3952.5|7
1631806100000|2021-09-16 15:28:20|3953.5|3952.5|3953.5|3952.5|3954|3953|3953.5|3952.5|74
1631806110000|2021-09-16 15:28:30|3954|3953|3954|3953|3954|3953|3953.5|3952.5|0
1631806120000|2021-09-16 15:28:40|3955|3953.5|3954.5|3953|3955|3953.5|3954|3953|217
1631806130000|2021-09-16 15:28:50|3954|3952.5|3953.5|3952.5|3954.5|3953.5|3953.5|3952.5|43
1631806140000|2021-09-16 15:29:00|3954|3953|3953|3951.5|3954|3953|3953|3951.5|29
1631806150000|2021-09-16 15:29:10|3953.5|3952|3952.5|3951.5|3953.5|3952|3952.5|3951.5|237
1631806160000|2021-09-16 15:29:20|3953|3952|3953.5|3952|3954|3952.5|3953|3952|352
1631806170000|2021-09-16 15:29:30|3954|3952.5|3953.5|3952|3954|3953|3953.5|3952|15
1631806180000|2021-09-16 15:29:40|3954|3952.5|3953|3951.5|3954|3953|3953|3951.5|9
1631806190000|2021-09-16 15:29:50|3953.5|3952|3952|3950.5|3953.5|3952|3952|3950.5|833
1631862000000|2021-09-17 07:00:00|3974.5|3953.5|3967.5|3961|3974.5|3961|3967.5|3953.5|24308
1631862010000|2021-09-17 07:00:10|3967|3961.5|3953|3948|3968.5|3967.5|3952|3946.5|14642
1631862020000|2021-09-17 07:00:20|3952.5|3950|3961|3958|3962|3959.5|3948|3946.5|21452
1631862030000|2021-09-17 07:00:30|3961.5|3958.5|3966.5|3964.5|3967.5|3965|3961.5|3958.5|4540
1631862040000|2021-09-17 07:00:40|3967|3965|3968.5|3965.5|3970|3968|3966.5|3964.5|1453
1631862050000|2021-09-17 07:00:50|3969.5|3964.5|3968|3964.5|3969.5|3965.5|3968|3964.5|0
1631862060000|2021-09-17 07:01:00|3967.5|3965|3972.5|3969.5|3972.5|3970|3967|3965|837
1631862070000|2021-09-17 07:01:10|3972|3969|3971.5|3969|3973|3970.5|3969.5|3966.5|2060
1631862080000|2021-09-17 07:01:20|3972.5|3969.5|3972|3969|3973.5|3971|3972|3968|532
1631862090000|2021-09-17 07:01:30|3973.5|3969.5|3973.5|3971|3973.5|3971|3971|3968|20
1631862100000|2021-09-17 07:01:40|3974|3970.5|3973.5|3971.5|3974|3972|3973.5|3970.5|150
1631862110000|2021-09-17 07:01:50|3974|3972|3974|3972.5|3975|3973.5|3973.5|3971.5|607
1631862120000|2021-09-17 07:02:00|3974.5|3973|3973|3971|3976|3974|3972|3970.5|4198
1631862130000|2021-09-17 07:02:10|3973.5|3971.5|3976|3973.5|3976.5|3975|3973.5|3971.5|1760
1631862140000|2021-09-17 07:02:20||3974||3974||3974.5||3974|1262
1631862150000|2021-09-17 07:02:30|3975.5|3974.5|3972.5|3970|3976|3975|3972.5|3969.5|1304
1631862160000|2021-09-17 07:02:40|3973|3969.5|3975|3972|3975.5|3973.5|3971.5|3969|2516
1631862170000|2021-09-17 07:02:50|3974.5|3972.5|3974.5|3972|3975|3972.5|3974|3972|0
1631862180000|2021-09-17 07:03:00|3975|3972.5|3976|3974|3976.5|3974.5|3974.5|3972.5|956
1631862190000|2021-09-17 07:03:10|3976.5|3974.5|3974.5|3972|3979|3976.5|3973.5|3971.5|3684
1631862200000|2021-09-17 07:03:20|3974|3971.5|3974.5|3972|3974.5|3972|3974|3971|3
1631862210000|2021-09-17 07:03:30|3975|3972.5|3975.5|3973.5|3975.5|3974.5|3974.5|3972.5|1362
1631862220000|2021-09-17 07:03:40|3975|3973|3973|3970.5|3975|3973|3973|3970|1764
1631862230000|2021-09-17 07:03:50|3972.5|3970|3973|3970.5|3973.5|3972|3972.5|3969.5|737
1631862240000|2021-09-17 07:04:00|3973.5|3971|3972.5|3970.5|3974|3972|3972.5|3970.5|3085
1631862250000|2021-09-17 07:04:10|3973.5|3971|3975|3973.5|3975|3973.5|3973.5|3971|329
1631862260000|2021-09-17 07:04:20|3974.5|3972|3971.5|3969|3974.5|3972|3971.5|3969|9
1631862270000|2021-09-17 07:04:30|3971|3968.5|3973.5|3971|3974.5|3972|3971|3968|2386
1631862280000|2021-09-17 07:04:40|3973|3970.5|3974|3972.5|3974|3972.5|3972.5|3970.5|511
1631862290000|2021-09-17 07:04:50||3972||3972.5||3972.5||3971.5|24
1631862300000|2021-09-17 07:05:00|3973.5|3972|3971|3970|3977|3975|3971|3968.5|2058
1631862310000|2021-09-17 07:05:10|3971.5|3970.5|3970|3967.5|3974|3972.5|3970|3967.5|1114
1631862320000|2021-09-17 07:05:20|3969.5|3968|3971.5|3969|3972|3970.5|3969.5|3968|77
1631862330000|2021-09-17 07:05:30|3971|3969.5|3971|3969.5|3971.5|3969.5|3971|3969.5|78
1631862340000|2021-09-17 07:05:40|3972|3970|3969|3966.5|3972|3970.5|3969|3966.5|1000
1631862350000|2021-09-17 07:05:50|3968.5|3966|3968|3966.5|3969.5|3968|3968|3966|1500
1631862360000|2021-09-17 07:06:00|3968.5|3967|3967|3966|3968.5|3967.5|3966.5|3965.5|285
1631862370000|2021-09-17 07:06:10|3967.5|3966.5|3968.5|3966.5|3968.5|3967|3967.5|3966|549
1631862390000|2021-09-17 07:06:30|3969|3967|3968|3966.5|3969|3968|3968|3966.5|411
1631862400000|2021-09-17 07:06:40|3968.5||3967.5||3968.5||3967||64
1631862410000|2021-09-17 07:06:50|3967||3967||3967||3967||0
1631862420000|2021-09-17 07:07:00|3967.5|3967|3967.5|3966.5|3967.5|3967|3967|3966.5|385
1631862430000|2021-09-17 07:07:10|3967|3966|3965|3963.5|3967|3966|3964|3962|2167
1631862440000|2021-09-17 07:07:20|3964.5|3962.5|3964.5|3962|3964.5|3962.5|3963.5|3961.5|361
1631862450000|2021-09-17 07:07:30|3965|3962.5|3964.5|3963|3965|3964|3964|3962|1439
1631862460000|2021-09-17 07:07:40|3964|3962.5|3962|3960.5|3964|3962.5|3961.5|3959.5|1299
1631862470000|2021-09-17 07:07:50|3961.5|3960|3961|3959.5|3962|3961|3961|3959.5|2963
1631862480000|2021-09-17 07:08:00|3961.5|3960|3964.5|3963|3965|3963.5|3961.5|3960|3409
1631862490000|2021-09-17 07:08:10|3964|3962.5|3965.5|3964|3965.5|3965|3964|3962.5|808
1631862500000|2021-09-17 07:08:20|3965|3963.5|3966|3964|3966|3965.5|3965|3963.5|210
1631862510000|2021-09-17 07:08:30|3965.5|3963.5|3965|3963|3965.5|3963.5|3962.5|3961|1056
1631862520000|2021-09-17 07:08:40|3964.5|3963.5|3963|3961|3965|3963.5|3963|3961|20
1631862530000|2021-09-17 07:08:50|3962.5|3961.5|3962|3961|3962.5|3961.5|3962|3961|64
1631862540000|2021-09-17 07:09:00|3962.5|3961.5|3961|3959.5|3962.5|3962|3961|3959.5|870
1631862550000|2021-09-17 07:09:10|3961.5|3960|3963|3961|3963|3962|3961.5|3960|1272
1631862560000|2021-09-17 07:09:20|3962.5||3963||3963||3962.5||0
1631862570000|2021-09-17 07:09:30|3963.5|3961.5|3964|3963|3965.5|3964|3963.5|3961.5|1222
1631862580000|2021-09-17 07:09:40|3964.5|3962|3964|3962|3965|3963|3963|3961|158
1631862590000|2021-09-17 07:09:50|3964.5|3961.5|3965|3963|3965|3963.5|3964|3961.5|78
1631862600000|2021-09-17 07:10:00|3965.5|3963.5|3967|3965|3967|3965.5|3965|3963|684
1631862610000|2021-09-17 07:10:10|3967.5|3965.5|3967.5|3966|3968|3966|3966.5|3965.5|251
1631862620000|2021-09-17 07:10:20|3968|3965.5|3969|3967.5|3970|3968|3968|3965.5|444
1631862630000|2021-09-17 07:10:30|3968.5|3967|3969|3967.5|3969.5|3967.5|3968|3966.5|150
1631862640000|2021-09-17 07:10:40|3969.5|3968.5|3970.5|3969.5|3970.5|3969.5|3969.5|3968.5|1411
1631862650000|2021-09-17 07:10:50|3971|3970|3970|3968.5|3971.5|3970.5|3969.5|3968.5|3403
1631862660000|2021-09-17 07:11:00|3970.5|3969|3971|3969.5|3972|3970.5|3970|3968.5|4347
1631862670000|2021-09-17 07:11:10|3970.5|3970|3970.5|3969|3970.5|3970|3970.5|3969|10
1631862680000|2021-09-17 07:11:20|3970|3969.5|3970.5|3969|3970.5|3970|3970|3969|337
1631862690000|2021-09-17 07:11:30||3969.5||3969||3969.5||3969|0
1631862700000|2021-09-17 07:11:40|3970|3969.5|3970|3969|3970|3969.5|3970|3969|1
1631862710000|2021-09-17 07:11:50|3969.5|3969.5|3969|3967.5|3969.5|3969.5|3968.5|3967.5|1075
1631862720000|2021-09-17 07:12:00|3969.5|3968|3970.5|3969.5|3971.5|3970|3969.5|3968|1270
1631862730000|2021-09-17 07:12:10|3970|3969|3970|3969|3970|3969|3970|3968.5|1
1631862740000|2021-09-17 07:12:20|3970.5|3969.5|3971.5|3970|3972|3970.5|3970.5|3969.5|285
1631862750000|2021-09-17 07:12:30|3971|3969.5|3971.5|3969.5|3971.5|3969.5|3971|3969.5|0
1631862760000|2021-09-17 07:12:40|3971|3969|3971|3969.5|3971.5|3969.5|3970.5|3969|1443
1631862770000|2021-09-17 07:12:50|3971.5|3969|3971|3969.5|3971.5|3969.5|3971|3969|63
1631862780000|2021-09-17 07:13:00|3971.5|3970|3972|3970.5|3973|3971.5|3971.5|3969.5|607
1631862790000|2021-09-17 07:13:10|3971.5||3972||3972||3971.5||91
1631862800000|2021-09-17 07:13:20|3972.5|3971|3975|3973.5|3975|3973.5|3972.5|3971|1235
1631862810000|2021-09-17 07:13:30|3974.5|3973|3971|3970|3974.5|3973.5|3970.5|3970|3616
1631862820000|2021-09-17 07:13:40|3971.5|3970.5|3973|3971.5|3973|3972.5|3971.5|3970.5|2381
1631862830000|2021-09-17 07:13:50|3972.5|3972|3973|3971.5|3973|3972|3972|3971.5|2977
1631862840000|2021-09-17 07:14:00|3974|3972|3974.5|3973|3974.5|3973|3973.5|3972|489
1631862850000|2021-09-17 07:14:10|3974|3973.5|3973.5|3972|3974.5|3974|3973.5|3972|1455
1631862860000|2021-09-17 07:14:20|3973|3971.5|3973|3971.5|3973|3971.5|3972|3970.5|1700
1631862870000|2021-09-17 07:14:30|3973.5|3972|3972.5|3971.5|3973.5|3972|3972.5|3971.5|584
1631862880000|2021-09-17 07:14:40|3973|3972|3973|3971.5|3973.5|3972.5|3972.5|3971.5|1828
1631862890000|2021-09-17 07:14:50|3972.5|3972|3970.5|3968.5|3973|3972|3970|3968.5|2278
1631862900000|2021-09-17 07:15:00|3970|3969|3971|3969.5|3971|3970.5|3970|3969|834
1631862910000|2021-09-17 07:15:10|3971.5|3970|3971.5|3970.5|3971.5|3970.5|3971|3970|136
1631862920000|2021-09-17 07:15:20|3971|3969.5|3971.5|3969.5|3971.5|3970.5|3970.5|3969.5|283
1631862930000|2021-09-17 07:15:30|3971|3970|3971|3969.5|3972|3971.5|3970.5|3969.5|1588
1631862940000|2021-09-17 07:15:40|3971.5|3970|3971.5|3970.5|3972.5|3972|3971.5|3969.5|3502
1631862950000|2021-09-17 07:15:50|3971|3971|3971.5|3971|3971.5|3971|3971|3971|104
1631862960000|2021-09-17 07:16:00|3972|3970.5|3971.5|3970.5|3972.5|3971|3971.5|3970.5|200
1631862970000|2021-09-17 07:16:10|3971|3970|3970|3969|3971|3970.5|3970|3969|1553
1631862980000|2021-09-17 07:16:20|3969.5|3968.5|3970|3968.5|3970|3969|3969.5|3968|50
1631862990000|2021-09-17 07:16:30|3969.5|3968|3968|3966.5|3969.5|3968.5|3968|3966.5|193
1631863000000|2021-09-17 07:16:40|3968.5|3966|3968.5|3967.5|3969|3968|3968.5|3966|1382
1631863010000|2021-09-17 07:16:50|3969|3968|3969|3967.5|3969|3968.5|3969|3967.5|1631
1631863020000|2021-09-17 07:17:00|3970|3968|3970|3968.5|3970|3968.5|3969|3967.5|959
1631863030000|2021-09-17 07:17:10|3969.5|3968|3969.5|3968|3970|3968|3969|3968|100
1631863040000|2021-09-17 07:17:20|3969|3968.5|3969.5|3968.5|3969.5|3968.5|3969|3968|741
1631863050000|2021-09-17 07:17:30|3969|3968|3969|3968|3969|3968.5|3969|3968|168
1631863060000|2021-09-17 07:17:40|3969.5|3967.5|3968|3966.5|3969.5|3968.5|3968|3966.5|2003
1631863070000|2021-09-17 07:17:50|3967.5|3966|3966|3964.5|3967.5|3966|3966|3964.5|681
1631863080000|2021-09-17 07:18:00|3966.5|3965|3967|3965|3968|3967|3966.5|3965|2193
1631863090000|2021-09-17 07:18:10|3966.5|3964.5|3965|3963.5|3966.5|3964.5|3964.5|3963.5|690
1631863100000|2021-09-17 07:18:20|3964.5|3963|3965|3964|3965|3964.5|3964.5|3963|200
1631863110000|2021-09-17 07:18:30|3964.5|3963.5|3965.5|3964.5|3965.5|3964.5|3964|3962.5|290
1631863120000|2021-09-17 07:18:40|3965|3964|3966|3965.5|3966|3965.5|3965|3964|750
1631863130000|2021-09-17 07:18:50|3966.5|3966|3966|3964.5|3967.5|3966|3966|3964.5|440
1631863140000|2021-09-17 07:19:00|3966.5|3965|3966|3964.5|3967|3965.5|3966|3964.5|679
1631863150000|2021-09-17 07:19:10|3965.5|3965|3965|3964.5|3966|3965|3965|3964.5|1273
1631863160000|2021-09-17 07:19:20|3965.5|3964|3966|3964|3966|3965|3965.5|3963.5|471
1631863170000|2021-09-17 07:19:30|3965.5|3963.5|3961.5|3960|3965.5|3964|3961.5|3960|1330
1631863180000|2021-09-17 07:19:40|3962.5|3960.5|3962.5|3960.5|3963|3961.5|3962.5|3960|126
1631863190000|2021-09-17 07:19:50|3963|3961|3963.5|3962.5|3964|3963|3963|3960.5|581
1631863200000|2021-09-17 07:20:00||3963||3962.5||3963||3962.5|437
1631863210000|2021-09-17 07:20:10|3964|3963|3963.5|3962.5|3964|3963.5|3963|3962.5|480
1631863220000|2021-09-17 07:20:20|3964|3963|3966|3964.5|3966|3964.5|3963.5|3963|879
1631863230000|2021-09-17 07:20:30|3966.5|3965|3964.5|3963.5|3966.5|3965.5|3964.5|3963.5|1048
1631863240000|2021-09-17 07:20:40|3965|3964|3965|3963.5|3965|3964|3964.5|3963.5|0
1631863250000|2021-09-17 07:20:50|3964.5|3964|3963.5|3962.5|3964.5|3964|3963.5|3962.5|1039
1631863260000|2021-09-17 07:21:00|3964|3963|3964.5|3963.5|3964.5|3964|3964|3963|741
1631863270000|2021-09-17 07:21:10|3964||3964||3964.5||3964||215
1631863280000|2021-09-17 07:21:20|3963.5|3963|3961|3960.5|3964|3963|3961|3960.5|3775
1631863290000|2021-09-17 07:21:30|3960.5|3960|3961|3960|3961.5|3960.5|3960|3959|3123
1631863300000|2021-09-17 07:21:40|3961.5|3960.5|3961|3960.5|3962|3961|3961|3960.5|1075
1631863310000|2021-09-17 07:21:50|3962|3961.5|3961|3960.5|3962|3961.5|3961|3960.5|990
1631863320000|2021-09-17 07:22:00|3960.5|3960|3962.5|3961.5|3963|3962.5|3960.5|3960|1322
1631863330000|2021-09-17 07:22:10|3962|3961|3963|3961.5|3963|3962.5|3961.5|3960.5|882
1631863340000|2021-09-17 07:22:20|3962.5|3960.5|3962|3960.5|3962.5|3961.5|3961.5|3960.5|1173
1631863350000|2021-09-17 07:22:30|3962.5|3961|3962.5|3961.5|3962.5|3961.5|3962.5|3961|0
1631863370000|2021-09-17 07:22:50|3963|3962|3963|3961.5|3964|3962.5|3963|3961.5|425
1631863380000|2021-09-17 07:23:00|3963.5|3962|3964|3962.5|3964|3962.5|3963|3962|0
1631863390000|2021-09-17 07:23:10|3964.5|3963|3965.5|3964.5|3965.5|3964.5|3964.5|3962.5|899
1631863410000|2021-09-17 07:23:30|3966|3965|3967|3966|3967|3966|3966|3964.5|322
1631863420000|2021-09-17 07:23:40||3965.5||3965.5||3966||3965.5|0
1631863430000|2021-09-17 07:23:50||3966||3966||3966||3966|0
1631863440000|2021-09-17 07:24:00|3966.5|3965.5|3964.5|3963.5|3968|3967|3964.5|3962.5|5363
1631863460000|2021-09-17 07:24:20|3965|3964|3965.5|3964.5|3965.5|3964.5|3964.5|3963.5|1495
1631863470000|2021-09-17 07:24:30|3965|3964|3965.5|3964.5|3965.5|3964.5|3965|3963.5|0
1631863480000|2021-09-17 07:24:40|3966|3965|3966|3964.5|3966.5|3965.5|3966|3964.5|312
1631863500000|2021-09-17 07:25:00|3965.5|3965|3966|3964.5|3966.5|3966|3965.5|3964.5|1061
1631863510000|2021-09-17 07:25:10|3966.5|3965|3966.5|3965|3966.5|3965.5|3966.5|3965|158
1631863520000|2021-09-17 07:25:20|3966|3965.5|3966.5|3965|3967|3966.5|3966|3965|738
1631863530000|2021-09-17 07:25:30|3967|3965.5|3966.5|3965.5|3967|3966|3966|3965|97
1631863540000|2021-09-17 07:25:40|3966|3965|3965|3963.5|3966|3965|3964.5|3963.5|1446
1631863550000|2021-09-17 07:25:50|3964.5|3963|3964.5|3962.5|3964.5|3963.5|3964|3962.5|0
1631863560000|2021-09-17 07:26:00|3964|3963|3965.5|3964.5|3965.5|3964.5|3964|3963|205
1631863570000|2021-09-17 07:26:10|3965|3965|3964|3962.5|3965|3965|3964|3962.5|0
1631863580000|2021-09-17 07:26:20|3963.5|3961.5|3965|3963.5|3965.5|3964|3963|3961.5|365
1631863590000|2021-09-17 07:26:30|3964.5|3963|3964.5|3962.5|3965|3963.5|3963|3961.5|297
1631863600000|2021-09-17 07:26:40|3964||3963.5||3964||3963.5||0
1631863610000|2021-09-17 07:26:50|3963|3961.5|3962.5|3961.5|3963|3961.5|3962.5|3961.5|5
1631863620000|2021-09-17 07:27:00|3963|3962|3962.5|3961.5|3963.5|3962|3962.5|3961.5|0
1631863630000|2021-09-17 07:27:10|3963|3962|3963|3961.5|3963|3962|3963|3961.5|199
1631863640000|2021-09-17 07:27:20|3962.5|3961|3962.5|3961|3962.5|3961.5|3961|3960|1428
1631863650000|2021-09-17 07:27:30||3961.5||3961.5||3961.5||3961.5|910
1631863660000|2021-09-17 07:27:40|3962|3961|3960|3959.5|3962|3961|3960|3959|689
1631863670000|2021-09-17 07:27:50|3960.5||3960.5||3960.5||3960.5||64
1631863680000|2021-09-17 07:28:00|3961|3960|3961|3960|3961|3960.5|3960.5|3959.5|319
1631863690000|2021-09-17 07:28:10|3960.5|3959.5|3960|3958.5|3960.5|3959.5|3959|3958.5|1655
1631863700000|2021-09-17 07:28:20|3959.5|3959|3960.5|3959.5|3960.5|3959.5|3959.5|3959|238
1631863710000|2021-09-17 07:28:30|3960|3959|3960.5|3959|3961|3959.5|3960|3959|428
1631863720000|2021-09-17 07:28:40|3961|3959.5|3962.5|3960.5|3962.5|3961|3960.5|3959.5|2357
1631863730000|2021-09-17 07:28:50|3962|3961|3961|3960.5|3962.5|3961.5|3960.5|3959.5|5462
1631863740000|2021-09-17 07:29:00|3961.5|3961|3961.5|3961|3961.5|3961|3961.5|3961|456
1631863750000|2021-09-17 07:29:10|3962||3962||3962||3961.5||1019
1631863760000|2021-09-17 07:29:20|3961.5|3961.5|3962|3961.5|3962|3961.5|3961.5|3961|1934
1631863770000|2021-09-17 07:29:30|3961.5|3961|3961.5|3960.5|3961.5|3961|3961.5|3960.5|561
1631863790000|2021-09-17 07:29:50|3962|3961|3961.5|3960.5|3962.5|3962|3961.5|3960.5|1421
1631863800000|2021-09-17 07:30:00|3961|3960|3960.5|3958.5|3961|3960|3960.5|3958.5|856
1631863810000|2021-09-17 07:30:10|3960|3959|3960|3959.5|3960|3959.5|3960|3959|0
1631863820000|2021-09-17 07:30:20|3960.5||3960.5||3960.5||3960||395
1631863830000|2021-09-17 07:30:30|3960||3960.5||3960.5||3960||164
1631863840000|2021-09-17 07:30:40|3961|3960|3962.5|3961.5|3962.5|3961.5|3961|3960|663
1631863850000|2021-09-17 07:30:50||3961||3961.5||3961.5||3961|0
1631863860000|2021-09-17 07:31:00|3961.5|3961|3960.5|3958.5|3962|3961|3959.5|3958.5|2750
1631863880000|2021-09-17 07:31:20|3960||3960||3960||3960||95
1631863890000|2021-09-17 07:31:30|3959.5||3959.5||3959.5||3959.5||0
1631863920000|2021-09-17 07:32:00|3960|3959|3961|3960.5|3961.5|3961|3960|3959|1780
1631863930000|2021-09-17 07:32:10|3960.5|3960|3961|3960.5|3961|3960.5|3960.5|3960|464
1631863940000|2021-09-17 07:32:20|3960.5|3960|3961|3960.5|3961|3960.5|3960.5|3960|0
1631863950000|2021-09-17 07:32:30|3960.5|3960|3961|3960|3961|3960.5|3960.5|3960|1097
1631863960000|2021-09-17 07:32:40|3961.5|3960.5|3961|3960|3961.5|3960.5|3960.5|3960|309
1631863970000|2021-09-17 07:32:50|3961.5|3960.5|3961|3960|3961.5|3960.5|3961|3960|150
1631863980000|2021-09-17 07:33:00|3960.5|3959.5|3960|3958.5|3961|3959.5|3960|3958.5|1042
1631863990000|2021-09-17 07:33:10||3959||3958.5||3959||3958.5|0
1631864010000|2021-09-17 07:33:30|3960.5|3959|3961|3960|3961.5|3960.5|3960.5|3959|289
1631864020000|2021-09-17 07:33:40|3961.5|3960.5|3961.5|3960.5|3961.5|3960.5|3961.5|3960.5|50
1631864030000|2021-09-17 07:33:50|3962|3960|3960.5|3959.5|3962|3960|3960|3959.5|1850
1631864040000|2021-09-17 07:34:00||3960||3960||3960||3960|260
1631864050000|2021-09-17 07:34:10|3961|3959.5|3960|3959.5|3961|3959.5|3960|3959.5|1698
1631864060000|2021-09-17 07:34:20|3959.5|3958.5|3959|3958|3959.5|3958.5|3958.5|3957|2228
1631864070000|2021-09-17 07:34:30|3958.5|3957.5|3959|3957.5|3959|3957.5|3958.5|3957.5|0
1631864080000|2021-09-17 07:34:40|3958.5|3958|3959|3958|3960|3959|3958.5|3957.5|324
1631864100000|2021-09-17 07:35:00|3958.5||3958.5||3958.5||3958.5||0
1631864130000|2021-09-17 07:35:30|3959|3958.5|3961|3960|3961|3960|3959|3958.5|1267
1631864150000|2021-09-17 07:35:50|3961.5|3960.5|3961|3960|3962|3961|3961|3960|483
1631864160000|2021-09-17 07:36:00|3960.5|3959.5|3958|3957.5|3960.5|3959.5|3958|3957.5|1811
1631864170000|2021-09-17 07:36:10|3957.5|3957|3956.5|3955.5|3957.5|3957|3956.5|3955|299
1631864180000|2021-09-17 07:36:20|3957|3956|3958|3957|3958.5|3957.5|3957|3956|1132
1631864190000|2021-09-17 07:36:30|3957.5|3957.5|3958.5|3957.5|3958.5|3957.5|3957.5|3957|0
1631864200000|2021-09-17 07:36:40|3958||3958.5||3958.5||3958||0
1631864220000|2021-09-17 07:37:00|3958|3957|3959|3958|3959|3958|3958|3957|429
1631864230000|2021-09-17 07:37:10|3959.5|3958.5|3960.5|3959.5|3961|3960.5|3959.5|3958|545
1631864240000|2021-09-17 07:37:20|3961|3959|3960|3959|3961|3959|3959.5|3959|274
1631864250000|2021-09-17 07:37:30|3959.5||3959.5||3959.5||3959.5||0
1631864260000|2021-09-17 07:37:40|3959|3958.5|3959.5|3958.5|3959.5|3958.5|3959|3958.5|895
1631864270000|2021-09-17 07:37:50|3960|3959.5|3960.5|3959.5|3961|3959.5|3960|3959.5|357
1631864280000|2021-09-17 07:38:00|3961|3960|3961.5|3960.5|3961.5|3960.5|3961|3960|157
1631864290000|2021-09-17 07:38:10|3961|3960|3960|3959|3961|3960|3960|3959|693
1631864310000|2021-09-17 07:38:30|3960.5|3959.5|3960.5|3960|3960.5|3960|3960.5|3959.5|424
1631864320000|2021-09-17 07:38:40|3961|3959.5|3962|3961|3962|3961|3961|3959.5|572
1631864330000|2021-09-17 07:38:50|3961.5|3960.5|3960|3958.5|3961.5|3960.5|3960|3958.5|875
1631864340000|2021-09-17 07:39:00|3959.5|3958|3959|3958|3959.5|3958|3959|3958|251
1631864350000|2021-09-17 07:39:10|3959.5|3958.5|3960|3959|3960.5|3959|3959.5|3958.5|116
1631864380000|2021-09-17 07:39:40|3960.5|3959.5|3961.5|3960|3962|3961.5|3960.5|3959|3229
1631864390000|2021-09-17 07:39:50|3961|3959.5|3960.5|3959.5|3961|3960|3960.5|3959.5|1064
1631864400000|2021-09-17 07:40:00|3961|3960|3961|3960|3961|3960.5|3961|3960|110
1631864410000|2021-09-17 07:40:10|3960.5|3959.5|3959.5|3958.5|3960.5|3959.5|3959.5|3958.5|2588
1631864420000|2021-09-17 07:40:20|3960|3959|3960|3959|3960|3959|3960|3959|427
1631864430000|2021-09-17 07:40:30|3960.5|3959.5|3961|3960|3961|3960|3960.5|3959.5|333
1631864440000|2021-09-17 07:40:40|3960.5|3959.5|3960.5|3959.5|3960.5|3960|3960|3959.5|174
1631864450000|2021-09-17 07:40:50|3960|3959|3959.5|3958.5|3960|3959|3959|3958.5|1470
1631864460000|2021-09-17 07:41:00|3959|3958|3957.5|3956.5|3959|3958|3957.5|3956.5|1192
1631864470000|2021-09-17 07:41:10|3957|3956|3957|3956|3957.5|3957|3956.5|3956|378
1631864490000|2021-09-17 07:41:30|3956.5|3955|3956|3954.5|3957|3956|3955.5|3954.5|283
1631864500000|2021-09-17 07:41:40|3956.5|3955|3957.5|3957|3958|3957|3956.5|3955|298
1631864510000|2021-09-17 07:41:50|3958|3956.5|3958|3957.5|3958|3957.5|3957.5|3956.5|154
1631864520000|2021-09-17 07:42:00|3958.5|3958|3958|3957|3959.5|3958|3958|3957|1210
1631864530000|2021-09-17 07:42:10|3958.5|3957.5|3958.5|3957.5|3958.5|3957.5|3958.5|3957.5|111
1631864540000|2021-09-17 07:42:20|3959|3958|3959|3958|3959|3958|3959|3957.5|5
1631864550000|2021-09-17 07:42:30|3959.5||3959||3959.5||3958.5||15
1631864560000|2021-09-17 07:42:40|3959.5|3958.5|3959|3958|3959.5|3958.5|3958.5|3958|133
1631864580000|2021-09-17 07:43:00|3958.5|3957.5|3958.5|3957.5|3958.5|3958|3958|3957.5|1275
1631864590000|2021-09-17 07:43:10|3959|3958|3959|3958.5|3959|3958.5|3958.5|3958|165
1631864600000|2021-09-17 07:43:20||3958||3958||3958||3958|97
1631864610000|2021-09-17 07:43:30|3959.5|3958.5|3959.5|3959|3959.5|3959|3959.5|3958|282
1631864620000|2021-09-17 07:43:40|3959|3958|3959.5|3958|3959.5|3958|3959|3958|0
1631864630000|2021-09-17 07:43:50||3958.5||3958.5||3958.5||3958.5|0
1631864640000|2021-09-17 07:44:00|||||||||62
1631864650000|2021-09-17 07:44:10|3959||3959.5||3959.5||3959||169
1631864660000|2021-09-17 07:44:20|3960|3959|3961|3960|3961|3960|3960|3959|1029
1631864670000|2021-09-17 07:44:30|3960.5|3960.5|3961.5|3961|3961.5|3961|3960.5|3960|232
1631864680000|2021-09-17 07:44:40|3962|3961.5|3962|3961.5|3962|3961.5|3961.5|3961|3191
1631864690000|2021-09-17 07:44:50|3961.5|3961|3960|3959|3961.5|3961|3960|3958.5|1889
1631864700000|2021-09-17 07:45:00|3959.5|3958.5|3960|3959|3960|3959|3959|3958|699
1631864710000|2021-09-17 07:45:10|3959.5|3958.5|3959|3958|3960|3958.5|3959|3958|934
1631864720000|2021-09-17 07:45:20|3959.5|3958.5|3960.5|3960|3960.5|3960|3959|3958|934
1631864730000|2021-09-17 07:45:30||3959.5||3960||3960||3959|191
1631864740000|2021-09-17 07:45:40|3960|3959|3960|3959.5|3960|3959.5|3960|3959|299
1631864750000|2021-09-17 07:45:50|3960.5|3960|3961.5|3960.5|3961.5|3961|3960|3959|770
1631864760000|2021-09-17 07:46:00|3961|3961|3961.5|3960.5|3961.5|3961|3961|3960.5|318
1631864770000|2021-09-17 07:46:10|3961|3960|3960|3959|3961|3960|3959.5|3958.5|851
1631864780000|2021-09-17 07:46:20|3960.5|3959.5|3962|3961|3962|3961|3960.5|3959.5|556
1631864790000|2021-09-17 07:46:30|3962.5|3961.5|3963|3962|3963|3962.5|3962|3961|1688
1631864800000|2021-09-17 07:46:40|3962.5|3961.5|3963|3962|3963|3962|3962.5|3961.5|13
1631864810000|2021-09-17 07:46:50|3963.5|3962.5|3963.5|3962.5|3963.5|3963|3963|3962|882
1631864820000|2021-09-17 07:47:00||3962||3962.5||3962.5||3962|252
1631864840000|2021-09-17 07:47:20|3964|3963|3964|3963.5|3964|3963.5|3964|3963|244
1631864850000|2021-09-17 07:47:30|3964.5|3963|3964.5|3964|3965|3964|3964|3963|664
1631864860000|2021-09-17 07:47:40|3965.5|3964.5|3966|3965|3966|3965.5|3965.5|3964.5|547
1631864870000|2021-09-17 07:47:50|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|332
1631864880000|2021-09-17 07:48:00|3965|3964|3964.5|3964|3965|3964.5|3964.5|3964|1469
1631864890000|2021-09-17 07:48:10|3965|3964.5|3965.5|3965|3966|3965|3965|3964.5|285
1631864910000|2021-09-17 07:48:30|3965|3964.5|3965|3964|3965|3964.5|3964.5|3964|919
1631864930000|2021-09-17 07:48:50|3964.5|3963.5|3964.5|3964|3964.5|3964|3964|3963|1749
1631864940000|2021-09-17 07:49:00|3964|3963.5|3964.5|3964|3964.5|3964|3964|3963.5|165
1631864950000|2021-09-17 07:49:10|3965|3964.5|3965|3964|3965|3964.5|3965|3964|272
1631864960000|2021-09-17 07:49:20|3965.5|3964.5|3966|3965|3966|3965.5|3965.5|3964.5|298
1631864970000|2021-09-17 07:49:30|3965.5|3965.5|3965.5|3964|3965.5|3965.5|3965.5|3964|50
1631864980000|2021-09-17 07:49:40|3966|3964.5|3966|3965|3966.5|3965.5|3966|3964.5|201
1631864990000|2021-09-17 07:49:50|3965.5|3964.5|3963.5|3963|3965.5|3965|3963.5|3963|1847
1631865000000|2021-09-17 07:50:00|3963|3962.5|3963.5|3962.5|3964.5|3963.5|3963|3962.5|637
1631865010000|2021-09-17 07:50:10|3963|3962|3963|3961.5|3963|3962|3963|3961.5|334
1631865030000|2021-09-17 07:50:30||3962||3962||3962||3961.5|0
1631865040000|2021-09-17 07:50:40|3962.5|3961.5|3961.5|3960.5|3962.5|3961.5|3961.5|3960.5|37
1631865050000|2021-09-17 07:50:50|3962|3961|3962.5|3962|3963|3962.5|3962|3961|350
1631865060000|2021-09-17 07:51:00|3962|3961.5|3962|3961|3962|3961.5|3962|3961|148
1631865080000|2021-09-17 07:51:20|3962.5|3961.5|3963.5|3962|3964|3963|3962.5|3961.5|493
1631865090000|2021-09-17 07:51:30|3964|3962.5|3964|3963|3964|3963.5|3964|3962.5|485
1631865110000|2021-09-17 07:51:50|3963.5|3962.5|3962|3961|3963.5|3963|3962|3961|1444
1631865130000|2021-09-17 07:52:10|3962.5|3961.5|3962.5|3961.5|3963|3962.5|3962.5|3961.5|984
1631865140000|2021-09-17 07:52:20|3963|3962|3964.5|3963.5|3964.5|3964|3963|3962|572
1631865150000|2021-09-17 07:52:30|3964|3963|3963.5|3963|3964|3963.5|3963.5|3963|210
1631865160000|2021-09-17 07:52:40|3964|3963.5|3964.5|3963.5|3964.5|3963.5|3964|3963|60
1631865170000|2021-09-17 07:52:50|3965|3964|3965|3964|3965|3964.5|3964.5|3964|263
1631865180000|2021-09-17 07:53:00|3964.5||3964.5||3964.5||3964.5||0
1631865190000|2021-09-17 07:53:10|3965|3963.5|3963.5|3962.5|3965|3963.5|3963.5|3962.5|1535
1631865200000|2021-09-17 07:53:20|3964|3962|3964|3963|3964|3963.5|3964|3962|426
1631865210000|2021-09-17 07:53:30||3963.5||3963.5||3963.5||3963.5|76
1631865230000|2021-09-17 07:53:50|3965|3964|3966.5|3965.5|3966.5|3965.5|3964.5|3963.5|420
1631865240000|2021-09-17 07:54:00|3966|3965|3966|3964.5|3966.5|3965|3965.5|3964.5|4
1631865250000|2021-09-17 07:54:10|3965.5|3965|3965.5|3964.5|3966|3965|3965.5|3964.5|107212
1631865270000|2021-09-17 07:54:30|3964.5|3964|3966|3964.5|3966|3964.5|3964.5|3964|852
1631865280000|2021-09-17 07:54:40|3965.5|3964|3965|3964|3965.5|3964|3965|3964|29
1631865290000|2021-09-17 07:54:50|3965.5|3964.5|3966|3965|3966|3965|3965.5|3964.5|322
1631865310000|2021-09-17 07:55:10|||||||||77
1631865330000|2021-09-17 07:55:30|3965.5|3964.5|3965|3964|3966|3964.5|3964.5|3963|2454
1631865340000|2021-09-17 07:55:40|3964.5|3963.5|3965|3964|3965|3964.5|3964.5|3963.5|150
1631865360000|2021-09-17 07:56:00|3964.5|3963.5|3964.5|3963.5|3965|3964|3964|3963|486
1631865370000|2021-09-17 07:56:10|3964|3962.5|3964|3962.5|3964|3963|3963.5|3962.5|150
1631865380000|2021-09-17 07:56:20|3963.5||3963.5||3963.5||3963.5||62
1631865390000|2021-09-17 07:56:30|3964.5|3963|3964.5|3963|3964.5|3963.5|3964|3963|15
1631865400000|2021-09-17 07:56:40|3964|3963.5|3965.5|3964.5|3965.5|3964.5|3963.5|3963.5|917
1631865410000|2021-09-17 07:56:50|3965|3964|3965|3964|3965|3964|3965|3964|0
1631865420000|2021-09-17 07:57:00|3965.5|3964.5|3965|3964|3965.5|3964.5|3964.5|3964|868
1631865430000|2021-09-17 07:57:10|3966|3964.5|3964|3963|3966|3965|3963.5|3963|1360
1631865440000|2021-09-17 07:57:20|3963.5|3962|3962|3961|3963.5|3962|3962|3961|378
1631865450000|2021-09-17 07:57:30|3962.5|3961.5|3963.5|3962.5|3964|3963|3962.5|3961.5|298
1631865460000|2021-09-17 07:57:40|3963|3962|3963.5|3962.5|3963.5|3962.5|3962.5|3961.5|149
1631865470000|2021-09-17 07:57:50|3964|3963|3964.5|3963.5|3965|3964.5|3964|3963|969
1631865480000|2021-09-17 07:58:00||3963||3963.5||3963.5||3963|31
1631865490000|2021-09-17 07:58:10|3964|3964|3964.5|3963.5|3964.5|3964|3964|3963|240
1631865510000|2021-09-17 07:58:30|3965.5|3964|3965.5|3964.5|3966|3964.5|3965.5|3964|147
1631865520000|2021-09-17 07:58:40|3965|3964|3965.5|3964.5|3966|3965|3965|3964|671
1631865530000|2021-09-17 07:58:50|3964.5|3964|3963.5|3962.5|3964.5|3964|3963.5|3962.5|2989
1631865540000|2021-09-17 07:59:00|3963|3962|3963|3962.5|3963.5|3962.5|3963|3962|0
1631865550000|2021-09-17 07:59:10|3963.5|3963|3964|3963.5|3964.5|3963.5|3963.5|3963|528
1631865560000|2021-09-17 07:59:20|3964.5|3964.5|3965|3964.5|3965|3964.5|3964.5|3964.5|217
1631865570000|2021-09-17 07:59:30||3964||3964||3964.5||3964|148
1631865580000|2021-09-17 07:59:40|3965.5|3964.5|3965.5|3964.5|3966|3965.5|3965|3964|501
1631865590000|2021-09-17 07:59:50|3965|3965|3965|3964|3965.5|3965|3964.5|3963.5|980
1631865600000|2021-09-17 08:00:00|3964.5|3964.5|3965|3964|3965|3964.5|3963.5|3963|480
1631865610000|2021-09-17 08:00:10|3965.5|3964.5|3965.5|3964.5|3965.5|3965|3965.5|3964.5|450
1631865620000|2021-09-17 08:00:20||3965||3964.5||3965||3964.5|0
1631865630000|2021-09-17 08:00:30|3966|3965|3967|3966|3967.5|3966.5|3966|3965|1596
1631865640000|2021-09-17 08:00:40|3967.5|3966.5|3966|3964.5|3967.5|3967|3966|3964.5|2330
1631865650000|2021-09-17 08:00:50||3965||3964.5||3965||3964.5|0
1631865660000|2021-09-17 08:01:00|3965.5||3966||3966||3965||203
1631865670000|2021-09-17 08:01:10|3965.5|3965|3966|3965|3966|3965.5|3965|3965|71
1631865680000|2021-09-17 08:01:20|3966.5|3965.5|3967|3966|3967|3966|3966.5|3965.5|97
1631865690000|2021-09-17 08:01:30|3966.5|3966.5|3967.5|3966.5|3967.5|3966.5|3966.5|3966.5|49
1631865700000|2021-09-17 08:01:40|3967|3967|3967.5|3967|3967.5|3967|3967|3967|279
1631865710000|2021-09-17 08:01:50|3967|3966.5|3967|3966.5|3967|3966.5|3967|3966.5|0
1631865730000|2021-09-17 08:02:10|3967.5|3967|3968.5|3967.5|3969|3967.5|3967.5|3967|576
1631865740000|2021-09-17 08:02:20|3968|3967|3968|3967|3968|3967|3967|3966.5|614
1631865750000|2021-09-17 08:02:30|3967.5|3966.5|3967.5|3966.5|3967.5|3966.5|3967.5|3966.5|289
1631865770000|2021-09-17 08:02:50|3967|3967|3969.5|3968.5|3970|3968.5|3967|3967|143
1631865780000|2021-09-17 08:03:00|3970||3970||3970||3969.5||1
1631865790000|2021-09-17 08:03:10|3970.5|3969|3970|3969|3970.5|3969.5|3970|3969|10
1631865800000|2021-09-17 08:03:20|3969.5|3968.5|3969|3968|3970|3968.5|3968.5|3968|1850
1631865820000|2021-09-17 08:03:40|3968.5||3969||3969||3968.5||212
1631865850000|2021-09-17 08:04:10|3968.5|3967.5|3968.5|3967.5|3969|3967.5|3968|3967|1511
1631865860000|2021-09-17 08:04:20|3968|3967|3969|3968|3969|3968.5|3967.5|3966.5|2018
1631865870000|2021-09-17 08:04:30|3968.5|3967.5|3968.5|3967.5|3968.5|3967.5|3968.5|3967.5|0
1631865880000|2021-09-17 08:04:40|3968|3967|3968|3967.5|3968|3967.5|3967.5|3967|237
1631865890000|2021-09-17 08:04:50|3967.5|3967|3968.5|3967.5|3968.5|3967.5|3967.5|3966.5|57
1631865900000|2021-09-17 08:05:00|3969|3968|3968.5|3967.5|3969|3968|3968.5|3967.5|49
1631865910000|2021-09-17 08:05:10|3968||3968.5||3969||3968||0
1631865920000|2021-09-17 08:05:20|3969|3968|3969|3967.5|3969|3968|3969|3967.5|0
1631865930000|2021-09-17 08:05:30|3969.5|3968|3969|3968|3969.5|3968.5|3969|3968|97
1631865940000|2021-09-17 08:05:40|3968.5|3967.5|3968.5|3967.5|3968.5|3967.5|3968.5|3967.5|0
1631865950000|2021-09-17 08:05:50|3968||3968||3968.5||3968||0
1631865960000|2021-09-17 08:06:00|3968.5|3968|3968.5|3968|3969|3968|3968.5|3968|33
1631865970000|2021-09-17 08:06:10|3968|3967.5|3968|3967.5|3968|3967.5|3968|3967.5|45
1631865980000|2021-09-17 08:06:20|3967.5|3967|3969|3967.5|3969|3967.5|3967.5|3967|867
1631865990000|2021-09-17 08:06:30|3969.5|3968|3970|3969|3970|3969|3969.5|3968|201
1631866000000|2021-09-17 08:06:40|3970.5|3969.5|3970.5|3969.5|3970.5|3970|3970|3969.5|372
1631866010000|2021-09-17 08:06:50|3971||3970.5||3971||3970.5||0
1631866020000|2021-09-17 08:07:00|3970|3969|3969.5|3968.5|3970|3969|3969|3968.5|1985
1631866040000|2021-09-17 08:07:20|3969|3968|3969.5|3968.5|3969.5|3968.5|3968.5|3968|844
1631866050000|2021-09-17 08:07:30||3969||3969||3969||3969|0
1631866060000|2021-09-17 08:07:40|3970|3969.5|3969.5|3968.5|3970.5|3969.5|3969|3968.5|283
1631866080000|2021-09-17 08:08:00|3969|3968|3968|3967|3969.5|3968.5|3968|3967|1646
1631866090000|2021-09-17 08:08:10|3968.5|3967.5|3968|3967|3968.5|3967.5|3968|3967|0
1631866100000|2021-09-17 08:08:20|3967.5|3968|3969|3968|3969.5|3968|3967.5|3968|91
1631866110000|2021-09-17 08:08:30|3968.5||3968.5||3968.5||3968.5||0
1631866120000|2021-09-17 08:08:40|3968|3967.5|3967.5|3966.5|3968|3967.5|3967|3966.5|487
1631866130000|2021-09-17 08:08:50|3968|3967|3967.5|3966.5|3968|3967|3967.5|3966.5|0
1631866140000|2021-09-17 08:09:00|3968|3967|3968|3966.5|3968|3967|3968|3966.5|0
1631866150000|2021-09-17 08:09:10||3967||3966.5||3967||3966.5|0
1631866160000|2021-09-17 08:09:20||3967||3967||3967||3966.5|0
1631866170000|2021-09-17 08:09:30|3968.5|3967.5|3968.5|3967.5|3969|3968|3968.5|3967.5|151
1631866180000|2021-09-17 08:09:40|3969|3968.5|3970|3969|3970.5|3969|3968.5|3967.5|251
1631866190000|2021-09-17 08:09:50|3970.5|3969.5|3970|3969|3971.5|3970.5|3970|3969|601
1631866200000|2021-09-17 08:10:00|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|3969|3968.5|378
1631866210000|2021-09-17 08:10:10|3969|3969|3971|3970|3971|3970|3969|3969|312
1631866220000|2021-09-17 08:10:20|3970.5|3969.5|3970|3969.5|3970.5|3970|3970|3969|354
1631866230000|2021-09-17 08:10:30|3969.5|3969|3969.5|3969|3970|3969|3969|3968.5|1114
1631866240000|2021-09-17 08:10:40|3970||3970||3970||3970||0
1631866250000|2021-09-17 08:10:50|3969.5||3969.5||3969.5||3969.5||307
1631866260000|2021-09-17 08:11:00|3969|3968.5|3970.5|3969.5|3970.5|3969.5|3969|3968.5|2418
1631866280000|2021-09-17 08:11:20|3970|3969|3970.5|3969.5|3970.5|3969.5|3969.5|3969|64
1631866290000|2021-09-17 08:11:30|3970||3970||3970.5||3970||0
1631866300000|2021-09-17 08:11:40|3969.5|3969|3968.5|3967.5|3969.5|3969|3968.5|3967|1384
1631866320000|2021-09-17 08:12:00|3968|3966.5|3968|3966.5|3968|3967|3967|3966|144
1631866330000|2021-09-17 08:12:10||3967||3967||3967.5||3966.5|0
1631866340000|2021-09-17 08:12:20|3967.5|3966.5|3968|3967|3968|3967.5|3967.5|3966.5|94
1631866360000|2021-09-17 08:12:40|3967.5||3967.5||3968||3967.5||0
1631866370000|2021-09-17 08:12:50|3968|3966.5|3967.5|3966.5|3969|3968.5|3967.5|3966.5|1293
1631866380000|2021-09-17 08:13:00|3968|3966|3968|3966.5|3968|3967|3966.5|3966|2061
1631866390000|2021-09-17 08:13:10|3968.5|3967|3968.5|3967|3968.5|3967.5|3968.5|3967|275
1631866400000|2021-09-17 08:13:20|3968|3967.5|3968.5|3967.5|3968.5|3967.5|3968|3967.5|0
1631866410000|2021-09-17 08:13:30||3968||3967.5||3968||3967.5|0
1631866420000|2021-09-17 08:13:40||3968||3967.5||3968||3967.5|0
1631866450000|2021-09-17 08:14:10|||||||||1461
1631866460000|2021-09-17 08:14:20|3968|3967|3967.5|3966.5|3968|3967|3967.5|3966.5|1392
1631866470000|2021-09-17 08:14:30|3968|3967|3967.5|3967|3968|3967|3967.5|3967|3
1631866480000|2021-09-17 08:14:40|3968||3968||3968||3968||14
1631866490000|2021-09-17 08:14:50|3968.5|3968|3969|3968|3969|3968|3968.5|3968|137
1631866500000|2021-09-17 08:15:00|3969.5|3968.5|3969|3968.5|3969.5|3969|3969|3968.5|887
1631866510000|2021-09-17 08:15:10|3969.5|3968|3968.5|3967.5|3969.5|3968.5|3968|3967|1009
1631866520000|2021-09-17 08:15:20|3969|3968|3969.5|3968|3969.5|3968|3968.5|3968|0
1631866530000|2021-09-17 08:15:30||3968.5||3968.5||3968.5||3968.5|0
1631866540000|2021-09-17 08:15:40|3970||3970||3970||3970||0
1631866550000|2021-09-17 08:15:50|3969.5|3969|3970|3969|3970.5|3969|3969.5|3969|0
1631866560000|2021-09-17 08:16:00|3970.5|3969.5|3970|3969|3971|3970|3970|3969|65
1631866570000|2021-09-17 08:16:10|3970.5|3969.5|3970.5|3969|3970.5|3970|3970|3969|411
1631866580000|2021-09-17 08:16:20|3970||3970.5||3970.5||3970||0
1631866590000|2021-09-17 08:16:30|||||||||396
1631866610000|2021-09-17 08:16:50|3971|3969.5|3971|3970|3972|3971|3970.5|3969|1846
1631866620000|2021-09-17 08:17:00|3970.5||3971||3971||3970.5||1
1631866630000|2021-09-17 08:17:10|3971.5|3970.5|3972|3971|3972.5|3971.5|3971.5|3970.5|15
1631866640000|2021-09-17 08:17:20|3972.5|3971.5|3971.5|3971|3972.5|3971.5|3971.5|3971|297
1631866650000|2021-09-17 08:17:30|3972|3971.5|3971.5|3971|3972.5|3971.5|3971|3970.5|2886
1631866660000|2021-09-17 08:17:40|3971|3970.5|3970|3969.5|3971|3970.5|3970|3969.5|1540
1631866670000|2021-09-17 08:17:50|3970.5|3970|3971.5|3970|3971.5|3970|3970.5|3970|10
1631866680000|2021-09-17 08:18:00|3972|3970.5|3972|3971|3972|3971|3972|3970.5|691
1631866690000|2021-09-17 08:18:10|3971.5||3972.5||3973||3971.5||0
1631866700000|2021-09-17 08:18:20|3973|3971.5|3973|3972|3973.5|3972.5|3973|3971.5|174
1631866720000|2021-09-17 08:18:40|3973.5|3972.5|3974.5|3973|3974.5|3973|3973.5|3972.5|83
1631866730000|2021-09-17 08:18:50|3975|3973.5|3974.5|3973|3975|3973.5|3974.5|3973|0
1631866740000|2021-09-17 08:19:00|3974||3974.5||3974.5||3974||0
1631866770000|2021-09-17 08:19:30|3975|3973.5|3974|3973.5|3975|3974|3974|3973|513
1631866780000|2021-09-17 08:19:40|3973.5|3973|3973|3972.5|3973.5|3973|3973|3972.5|601
1631866790000|2021-09-17 08:19:50|3973.5|3973|3973.5|3973|3973.5|3973|3973.5|3973|168
1631866800000|2021-09-17 08:20:00|3974|3972.5|3972|3971|3974|3972.5|3972|3971|410253
1631866810000|2021-09-17 08:20:10|3971.5|3970.5|3971.5|3970.5|3971.5|3971|3971|3970|733
1631866820000|2021-09-17 08:20:20|3972|3971|3972.5|3971.5|3972.5|3972|3971.5|3970.5|284
1631866830000|2021-09-17 08:20:30|3972|3972|3972|3971|3972|3972|3971.5|3971|687
1631866850000|2021-09-17 08:20:50|3971|3970.5|3971|3970|3971.5|3970.5|3970.5|3969.5|290
1631866860000|2021-09-17 08:21:00|3970.5|3969.5|3971|3970|3971|3970|3970.5|3969.5|0
1631866870000|2021-09-17 08:21:10|3970.5|3969.5|3970.5|3969.5|3971|3970|3970|3969.5|220
1631866880000|2021-09-17 08:21:20|3971|3970|3970.5|3969.5|3971.5|3970.5|3970.5|3969.5|235
1631866890000|2021-09-17 08:21:30|3971|3970|3970.5|3969.5|3971|3970|3970.5|3969.5|0
1631866910000|2021-09-17 08:21:50|3970|3969|3969.5|3968.5|3970|3969|3969|3968|1742
1631866930000|2021-09-17 08:22:10|3969|3968|3969.5|3968.5|3969.5|3969|3969|3968|0
1631866940000|2021-09-17 08:22:20|3969||3969.5||3969.5||3969||0
1631866960000|2021-09-17 08:22:40|3970|3969|3970.5|3969.5|3970.5|3969.5|3969.5|3969|1038
1631866970000|2021-09-17 08:22:50|3970|3969|3969.5|3968.5|3970|3969|3969.5|3968.5|110
1631866980000|2021-09-17 08:23:00|3969||3969.5||3969.5||3969||0
1631867000000|2021-09-17 08:23:20|3969|3968|3968.5|3967|3969|3968|3968.5|3967|535
1631867010000|2021-09-17 08:23:30|3968|3966.5|3967|3966|3968|3966.5|3967|3966|312
1631867020000|2021-09-17 08:23:40|3967.5|3966.5|3967.5|3967|3967.5|3967|3967|3966|266
1631867030000|2021-09-17 08:23:50|3967|3966.5|3968|3967|3968|3967.5|3967|3966.5|471
1631867060000|2021-09-17 08:24:20|||||||||64
1631867080000|2021-09-17 08:24:40|3967.5|3966.5|3967.5|3966.5|3968|3967|3967|3966.5|856
1631867100000|2021-09-17 08:25:00|3967|3966|3966|3965|3967|3966|3965.5|3965|1881
1631867110000|2021-09-17 08:25:10||3965.5||3964.5||3965.5||3964.5|3
1631867120000|2021-09-17 08:25:20||3965||3964.5||3965||3964.5|0
1631867130000|2021-09-17 08:25:30|3965.5|3964|3964.5|3963.5|3965.5|3964|3964.5|3963|50
1631867140000|2021-09-17 08:25:40||3964||3963.5||3964||3963.5|453
1631867150000|2021-09-17 08:25:50|3965|3964|3965.5|3964.5|3965.5|3965|3965|3963.5|917
1631867160000|2021-09-17 08:26:00|3966|3965|3966|3965|3966.5|3965.5|3966|3965|76
1631867170000|2021-09-17 08:26:10|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|3966.5|3965|0
1631867180000|2021-09-17 08:26:20|3967|3966|3968|3966.5|3968|3966.5|3967|3966|65
1631867190000|2021-09-17 08:26:30|3968.5|3967|3968|3966.5|3968.5|3967.5|3967.5|3966.5|550
1631867200000|2021-09-17 08:26:40|3967.5|3966|3967|3966|3967.5|3966|3966.5|3966|967
1631867210000|2021-09-17 08:26:50|3967.5|3966.5|3968|3967|3968|3967|3967.5|3966.5|14
1631867220000|2021-09-17 08:27:00|3968.5||3968.5||3968.5||3968.5||0
1631867230000|2021-09-17 08:27:10|3969|3967.5|3969|3968|3969|3968|3968.5|3967.5|244
1631867240000|2021-09-17 08:27:20|3969.5|3967.5|3970|3968.5|3970|3968.5|3969.5|3967.5|0
1631867250000|2021-09-17 08:27:30|3969.5||3970||3970||3969.5||172
1631867260000|2021-09-17 08:27:40|3969.5||3970||3970||3969.5||1852
1631867280000|2021-09-17 08:28:00|3969.5|3968|3968.5|3967.5|3969.5|3968|3968|3967|757
1631867290000|2021-09-17 08:28:10|3968|3967|3968|3967.5|3968|3967.5|3968|3967|50
1631867300000|2021-09-17 08:28:20|3967.5|3967|3967.5|3967|3967.5|3967|3967.5|3967|547
1631867310000|2021-09-17 08:28:30||3966.5||3966||3966.5||3966|0
1631867330000|2021-09-17 08:28:50|3968|3966.5|3968|3966.5|3968|3967|3968|3966.5|633
1631867340000|2021-09-17 08:29:00||3967||3967||3967||3967|0
1631867350000|2021-09-17 08:29:10|3967.5|3966.5|3967|3966|3967.5|3966.5|3967|3966|674
1631867360000|2021-09-17 08:29:20|3967.5|3966.5|3967.5|3966|3967.5|3966.5|3967.5|3966|0
1631867370000|2021-09-17 08:29:30|3967|3966.5|3968.5|3967|3969|3968|3967|3966.5|752
1631867380000|2021-09-17 08:29:40||3967.5||3967.5||3967.5||3967|0
1631867390000|2021-09-17 08:29:50|3968||3968.5||3968.5||3968||0
1631867400000|2021-09-17 08:30:00|3968|3967|3966.5|3965.5|3968|3967|3966.5|3965.5|930
1631867410000|2021-09-17 08:30:10|3966|3965|3965|3964|3966|3965|3965|3964|490
1631867420000|2021-09-17 08:30:20|3964.5|3963.5|3964.5|3963.5|3964.5|3963.5|3964.5|3963.5|0
1631867430000|2021-09-17 08:30:30|3965|3964|3965|3964.5|3965|3964.5|3964.5|3964|64
1631867440000|2021-09-17 08:30:40|3965.5||3965.5||3966||3965.5||10
1631867450000|2021-09-17 08:30:50|3966|3965.5|3966.5|3965.5|3966.5|3965.5|3965.5|3965|673
1631867460000|2021-09-17 08:31:00|3967|3965|3966|3964.5|3967|3965|3965.5|3964.5|544
1631867470000|2021-09-17 08:31:10|3965.5|3964|3964.5|3963.5|3965.5|3964.5|3964|3963|2001
1631867490000|2021-09-17 08:31:30|3964||3964.5||3964.5||3964||0
1631867500000|2021-09-17 08:31:40|3964|3963|3964.5|3963|3964.5|3963|3964|3963|147
1631867520000|2021-09-17 08:32:00|3964|3962.5|3964.5|3964|3964.5|3964|3963.5|3962.5|2
1631867530000|2021-09-17 08:32:10|3964|3963|3964.5|3963|3964.5|3963.5|3963.5|3962.5|1486
1631867540000|2021-09-17 08:32:20|3964|3962.5|3964|3963|3964|3963|3963|3962.5|34
1631867550000|2021-09-17 08:32:30|3963.5||3963.5||3964||3963.5||0
1631867560000|2021-09-17 08:32:40|3964||3964.5||3964.5||3964||0
1631867570000|2021-09-17 08:32:50|3964||3964||3964||3964||0
1631867580000|2021-09-17 08:33:00|3964.5|3963.5|3964|3963|3964.5|3963.5|3964|3963|225
1631867590000|2021-09-17 08:33:10|3964.5|3963.5|3965.5|3964|3965.5|3964.5|3964.5|3963.5|13
1631867600000|2021-09-17 08:33:20|3965||3964.5||3965||3964.5||0
1631867610000|2021-09-17 08:33:30|||||||||18
1631867620000|2021-09-17 08:33:40|3965|3963.5|3964|3962.5|3965|3963.5|3963.5|3962.5|1514
1631867630000|2021-09-17 08:33:50|3963.5||3964||3964||3963.5||2
1631867640000|2021-09-17 08:34:00|3963.5|3962|3962.5|3961.5|3963.5|3962.5|3962.5|3961.5|833
1631867650000|2021-09-17 08:34:10|3963|3962|3962.5|3961.5|3963|3962.5|3962.5|3961.5|789
1631867660000|2021-09-17 08:34:20|3963|3962|3963.5|3962|3963.5|3962.5|3962.5|3961.5|161
1631867670000|2021-09-17 08:34:30|3963|3961.5|3963.5|3962|3963.5|3962|3963|3961.5|0
1631867680000|2021-09-17 08:34:40|3963|3962.5|3962.5|3961.5|3963|3962.5|3962.5|3961.5|80
1631867690000|2021-09-17 08:34:50|3963|3962|3963|3962|3963|3962|3963|3962|49
1631867700000|2021-09-17 08:35:00|3962.5|3961.5|3962|3961|3962.5|3961.5|3961.5|3961|1119
1631867720000|2021-09-17 08:35:20|3961.5|3960.5|3961|3960|3961.5|3960.5|3961|3960|406
1631867730000|2021-09-17 08:35:30|3961.5|3960.5|3961.5|3960.5|3961.5|3960.5|3961.5|3960.5|9
1631867740000|2021-09-17 08:35:40|3961||3961.5||3961.5||3961||0
1631867760000|2021-09-17 08:36:00|3962|3961|3962|3961.5|3962.5|3961.5|3962|3961|654
1631867770000|2021-09-17 08:36:10|3962.5||3962.5||3962.5||3962.5||0
1631867790000|2021-09-17 08:36:30|||||||||322
1631867800000|2021-09-17 08:36:40|3963|3962|3964|3963|3964|3963|3963|3962|160
1631867810000|2021-09-17 08:36:50|3964.5||3964.5||3964.5||3964||0
1631867820000|2021-09-17 08:37:00|3964|3963.5|3965|3964|3965|3964|3964|3963.5|300
1631867830000|2021-09-17 08:37:10|3964.5||3965||3965||3964.5||105
1631867840000|2021-09-17 08:37:20|3964.5||3965||3965||3964.5||0
1631867850000|2021-09-17 08:37:30|3964.5||3964.5||3965||3964.5||0
1631867860000|2021-09-17 08:37:40|3965||3965||3965||3964.5||0
1631867880000|2021-09-17 08:38:00|3964.5||3965||3965||3964.5||200
1631867890000|2021-09-17 08:38:10||3964.5||3964||3964.5||3964|0
1631867900000|2021-09-17 08:38:20|3964.5||3965||3965||3964.5||500
1631867910000|2021-09-17 08:38:30||3964.5||3964.5||3964.5||3964.5|0
1631867920000|2021-09-17 08:38:40|3965.5|3965|3966|3964.5|3966|3965|3965.5|3964.5|1126
1631867930000|2021-09-17 08:38:50|3965.5||3965||3965.5||3965||0
1631867940000|2021-09-17 08:39:00|3964.5|3964|3965|3964|3965|3964.5|3964.5|3964|1081
1631867950000|2021-09-17 08:39:10|3964.5|3963.5|3964.5|3963.5|3965|3963.5|3964|3963.5|1214
1631867960000|2021-09-17 08:39:20|3965|3964|3964.5|3964|3965.5|3964.5|3964.5|3964|408
1631867970000|2021-09-17 08:39:30|3965|3963.5|3964.5|3963.5|3965|3963.5|3964.5|3963.5|0
1631867980000|2021-09-17 08:39:40|3965|3964|3965.5|3964.5|3965.5|3964.5|3965|3963.5|832
1631867990000|2021-09-17 08:39:50|3965||3965.5||3965.5||3965||160
1631868000000|2021-09-17 08:40:00|3965|3965|3966|3965|3966|3965.5|3965|3965|466
1631868010000|2021-09-17 08:40:10|3965.5|3964.5|3965.5|3964.5|3966|3964.5|3965.5|3964.5|102
1631868030000|2021-09-17 08:40:30||3965||3965||3965||3965|106
1631868040000|2021-09-17 08:40:40|3965|3964.5|3965|3964|3965.5|3964.5|3964.5|3964|1065
1631868060000|2021-09-17 08:41:00|3964.5|3963.5|3963.5|3962.5|3964.5|3963.5|3963|3962.5|1470
1631868080000|2021-09-17 08:41:20|3963||3963.5||3963.5||3963||50
1631868090000|2021-09-17 08:41:30|3963||3963||3963||3963||12
1631868100000|2021-09-17 08:41:40|3963.5||3963||3963.5||3963||438
1631868110000|2021-09-17 08:41:50|3962.5|3962|3962.5|3961.5|3962.5|3962|3962.5|3961.5|111
1631868140000|2021-09-17 08:42:20||3961||3961||3961||3961|0
1631868150000|2021-09-17 08:42:30|3962|3961.5|3962.5|3961.5|3962.5|3961.5|3962|3961.5|30
1631868160000|2021-09-17 08:42:40|3963|3962|3963.5|3963|3963.5|3963|3962.5|3961.5|1400
1631868170000|2021-09-17 08:42:50|3964|3963.5|3963.5|3963|3964.5|3963.5|3963.5|3963|265
1631868180000|2021-09-17 08:43:00|3963|3962.5|3964|3962.5|3964|3963|3963|3962|939
1631868190000|2021-09-17 08:43:10|3963.5|3963|3963.5|3962.5|3963.5|3963|3963|3962|447
1631868210000|2021-09-17 08:43:30|3964|3963|3964.5|3963|3964.5|3963.5|3964|3962.5|172
1631868220000|2021-09-17 08:43:40|3964|3963.5|3964|3963|3964|3963.5|3964|3963|0
1631868230000|2021-09-17 08:43:50|3964.5|3963.5|3965.5|3964|3965.5|3964.5|3964.5|3963.5|236
1631868240000|2021-09-17 08:44:00|3965|3963.5|3964|3963|3965|3963.5|3964|3963|118
1631868250000|2021-09-17 08:44:10|3964.5||3964.5||3964.5||3964.5||0
1631868280000|2021-09-17 08:44:40|3964||3964.5||3964.5||3964||0
1631868290000|2021-09-17 08:44:50|3964||3964||3964||3964||1
1631868300000|2021-09-17 08:45:00|3963.5|3962.5|3963.5|3962|3964|3962.5|3963|3962|981
1631868310000|2021-09-17 08:45:10|3963|3961.5|3963|3962|3963.5|3962|3962.5|3961.5|1689
1631868320000|2021-09-17 08:45:20|3963.5|3961.5|3962|3961.5|3963.5|3961.5|3962|3961|292
1631868330000|2021-09-17 08:45:30|3962.5||3962.5||3962.5||3962.5||0
1631868340000|2021-09-17 08:45:40|3963|3962|3964|3963|3964|3963|3963|3962|497
1631868350000|2021-09-17 08:45:50|3964.5||3964||3964.5||3964||60
1631868360000|2021-09-17 08:46:00|3964.5|3963.5|3965|3964|3965|3964|3964.5|3963.5|700
1631868370000|2021-09-17 08:46:10|3965.5|3964.5|3966|3965|3966|3965|3965.5|3964.5|278
1631868380000|2021-09-17 08:46:20|3965.5|3964.5|3966|3964.5|3966|3965|3965|3964.5|396
1631868400000|2021-09-17 08:46:40|3966.5|3965|3966.5|3965.5|3966.5|3965.5|3966.5|3965|0
1631868410000|2021-09-17 08:46:50|3966|3965|3966.5|3965.5|3966.5|3965.5|3965.5|3964.5|18
1631868430000|2021-09-17 08:47:10|3966||3967||3967||3966||27
1631868440000|2021-09-17 08:47:20|3966.5||3966.5||3967||3966.5||0
1631868450000|2021-09-17 08:47:30|3967||3967||3967||3967||250
1631868460000|2021-09-17 08:47:40|3966.5|3966|3967.5|3966.5|3967.5|3966.5|3966.5|3965.5|663
1631868470000|2021-09-17 08:47:50|3967|3966|3967|3965.5|3967|3966|3966.5|3965.5|18
1631868480000|2021-09-17 08:48:00|||||||||7
1631868510000|2021-09-17 08:48:30|3967.5|3966|3967.5|3966.5|3967.5|3966.5|3967.5|3966|235
1631868520000|2021-09-17 08:48:40|3968||3967.5||3968||3967.5||0
1631868530000|2021-09-17 08:48:50|3967||3967.5||3967.5||3967||0
1631868550000|2021-09-17 08:49:10|3967|3966|3967|3966|3967|3966|3966.5|3966|561
1631868590000|2021-09-17 08:49:50|3967.5|3966.5|3967.5|3966.5|3967.5|3966.5|3967.5|3966.5|0
1631868600000|2021-09-17 08:50:00|3968|3967|3967.5|3966.5|3968.5|3967.5|3967|3966.5|550
1631868610000|2021-09-17 08:50:10|3967|3966|3967.5|3966.5|3967.5|3966.5|3967|3966|1345
1631868620000|2021-09-17 08:50:20|3967|3966|3966|3965|3967|3966.5|3965.5|3965|1125
1631868660000|2021-09-17 08:51:00|3965.5|3964.5|3965.5|3964|3965.5|3964.5|3965|3964|249
1631868670000|2021-09-17 08:51:10|3965||3965||3965||3965||13
1631868680000|2021-09-17 08:51:20|3965.5||3965.5||3965.5||3965.5||0
1631868690000|2021-09-17 08:51:30|||||||||613
1631868700000|2021-09-17 08:51:40|3966|3964.5|3965|3964|3966|3965.5|3965|3964|717
1631868720000|2021-09-17 08:52:00|3965.5|3964.5|3964.5|3963.5|3965.5|3964.5|3964|3963|1040
1631868740000|2021-09-17 08:52:20|3964|3963|3963.5|3963|3964|3963|3963.5|3962|475
1631868750000|2021-09-17 08:52:30|3963|3962.5|3963.5|3963|3963.5|3963|3963|3962.5|312
1631868760000|2021-09-17 08:52:40|3963|3962.5|3963|3961.5|3963|3962.5|3963|3961.5|11
1631868780000|2021-09-17 08:53:00|3962.5|3962|3963|3961.5|3963|3962|3962|3961.5|222
1631868790000|2021-09-17 08:53:10|3962.5|3962|3962.5|3961.5|3962.5|3962|3962|3961.5|240
1631868800000|2021-09-17 08:53:20|3963|3962|3963|3961.5|3963|3962.5|3963|3961.5|500
1631868810000|2021-09-17 08:53:30|||||||||95
1631868830000|2021-09-17 08:53:50|3963.5|3962|3963.5|3963|3964|3963|3963.5|3962|1804
1631868840000|2021-09-17 08:54:00|3964||3964||3964||3964||0
1631868850000|2021-09-17 08:54:10||3963.5||3963||3963.5||3963|78
1631868870000|2021-09-17 08:54:30|3964.5|3963.5|3964.5|3963|3964.5|3963.5|3964|3963|403
1631868880000|2021-09-17 08:54:40|3964|3963.5|3964.5|3963|3964.5|3963.5|3964|3963|100
1631868890000|2021-09-17 08:54:50|3964|3963.5|3964.5|3963|3964.5|3963.5|3964|3963|0
1631868900000|2021-09-17 08:55:00|||||||||50
1631868910000|2021-09-17 08:55:10|3964|3963.5|3964.5|3963.5|3964.5|3963.5|3964|3963|0
1631868940000|2021-09-17 08:55:40|||||||||4
1631868950000|2021-09-17 08:55:50||3964||3963.5||3964||3963.5|758
1631868980000|2021-09-17 08:56:20|3965|3964|3965|3964|3965|3964.5|3965|3964|927
1631868990000|2021-09-17 08:56:30|3964.5||3965||3965||3964.5||269
1631869010000|2021-09-17 08:56:50|||||||||763
1631869020000|2021-09-17 08:57:00|3964.5|3963.5|3964|3963.5|3964.5|3963.5|3964|3963.5|2864
1631869030000|2021-09-17 08:57:10|||||||||236
1631869040000|2021-09-17 08:57:20|||||||||263
1631869050000|2021-09-17 08:57:30|||||||||209
1631869060000|2021-09-17 08:57:40|3964.5|3964|3965|3964|3965|3964.5|3964.5|3964|284
1631869070000|2021-09-17 08:57:50|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|230
1631869080000|2021-09-17 08:58:00|3966||3965.5||3966||3965||117
1631869100000|2021-09-17 08:58:20|3966||3966||3966||3965.5||342
1631869110000|2021-09-17 08:58:30||3965||3965.5||3965.5||3965|372
1631869120000|2021-09-17 08:58:40|3966.5|3966|3967|3966|3967|3966|3966.5|3966|157
1631869130000|2021-09-17 08:58:50|3967.5||3967.5||3967.5||3967.5||0
1631869150000|2021-09-17 08:59:10|3967|3965.5|3967.5|3966.5|3967.5|3966.5|3966.5|3965.5|1689
1631869170000|2021-09-17 08:59:30|3968|3967|3968|3967|3968|3967|3967.5|3967|139
1631869180000|2021-09-17 08:59:40|||||||||250
1631869190000|2021-09-17 08:59:50||3966.5||3967||3967||3966.5|0
1631869220000|2021-09-17 09:00:20|3967|3966.5|3967.5|3966.5|3968|3966.5|3967|3966.5|771
1631869230000|2021-09-17 09:00:30|3966.5|3966|3966.5|3966|3966.5|3966|3966.5|3966|1549
1631869240000|2021-09-17 09:00:40|3966|3965.5|3966|3965|3966|3965.5|3966|3964.5|238
1631869250000|2021-09-17 09:00:50|3966.5||3966||3966.5||3966||0
1631869260000|2021-09-17 09:01:00|3966.5|3965.5|3966.5|3965|3966.5|3965.5|3966.5|3965|0
1631869270000|2021-09-17 09:01:10|3966||3966||3966||3966||0
1631869290000|2021-09-17 09:01:30|3965.5||3965.5||3965.5||3965.5||0
1631869310000|2021-09-17 09:01:50|3965|3964.5|3965.5|3964.5|3965.5|3965|3965|3964.5|359
1631869320000|2021-09-17 09:02:00|3965|3964|3964.5|3964|3965|3964|3964.5|3964|64
1631869330000|2021-09-17 09:02:10|3964|3963.5|3963.5|3962.5|3964|3963.5|3963.5|3962.5|21
1631869340000|2021-09-17 09:02:20|3963|3962|3963|3962|3963|3962|3963|3962|0
1631869380000|2021-09-17 09:03:00|3962.5||3962.5||3962.5||3962.5||91
1631869400000|2021-09-17 09:03:20|3963|3962.5|3963|3962.5|3963|3962.5|3963|3962.5|537
1631869410000|2021-09-17 09:03:30||3962||3962||3962||3962|0
1631869500000|2021-09-17 09:05:00|3962.5|3961.5|3962|3961|3962.5|3961.5|3961.5|3960.5|2369
1631869510000|2021-09-17 09:05:10|3962.5|3961.5|3962|3961|3963|3962.5|3962|3961|1369
1631869520000|2021-09-17 09:05:20|3961.5|3960.5|3961|3960.5|3961.5|3960.5|3961|3960.5|702
1631869530000|2021-09-17 09:05:30|3960.5|3960|3961|3960|3961|3960|3960.5|3960|547
1631869550000|2021-09-17 09:05:50|3961.5|3960.5|3961.5|3960.5|3961.5|3961|3961|3960.5|744
1631869560000|2021-09-17 09:06:00|||||||||194
1631869570000|2021-09-17 09:06:10|3962|3961|3962|3961|3963|3961.5|3961.5|3961|399
1631869600000|2021-09-17 09:06:40|3961.5|3961.5|3962|3961.5|3962|3961.5|3961.5|3961|254
1631869610000|2021-09-17 09:06:50|3961.5|3960.5|3961|3960.5|3961.5|3961|3961|3960.5|148
1631869620000|2021-09-17 09:07:00|3960.5|3960|3960.5|3959.5|3961|3960|3959.5|3958.5|865
1631869630000|2021-09-17 09:07:10|3961||3961||3961||3960.5||0
1631869640000|2021-09-17 09:07:20|3960.5|3959|3959|3958|3960.5|3959|3959|3958|165
1631869650000|2021-09-17 09:07:30|3958.5|3957.5|3958.5|3957.5|3959|3958|3958.5|3957.5|0
1631869660000|2021-09-17 09:07:40||3957||3957.5||3957.5||3957|0
1631869670000|2021-09-17 09:07:50|3958|3957|3958|3957|3958|3957.5|3957.5|3957|282
1631869680000|2021-09-17 09:08:00||3957.5||3957.5||3957.5||3957|624
1631869690000|2021-09-17 09:08:10|3958.5||3958.5||3958.5||3958.5||22
1631869700000|2021-09-17 09:08:20|3958|3958|3958|3957|3958|3958|3958|3957|1255
1631869720000|2021-09-17 09:08:40|3957.5|3956.5|3957.5|3956.5|3957.5|3956.5|3957.5|3956.5|379
1631869740000|2021-09-17 09:09:00|3958|3957|3957.5|3957|3958|3957.5|3957.5|3957|448
1631869750000|2021-09-17 09:09:10|3958||3958||3958||3958||439
1631869760000|2021-09-17 09:09:20|3957.5|3956.5|3957.5|3956.5|3957.5|3956.5|3957.5|3956.5|515
1631869770000|2021-09-17 09:09:30||3957||3957||3957||3957|218
1631869790000|2021-09-17 09:09:50|3957|3956.5|3957.5|3957|3957.5|3957|3957|3956.5|359
1631870100000|2021-09-17 09:15:00|3945|3944.5|3946.5|3945.5|3948.5|3948|3945|3944.5|30360
1631870110000|2021-09-17 09:15:10|3946|3945|3948|3947|3948|3947|3945.5|3944.5|3246
1631870120000|2021-09-17 09:15:20|3947.5|3946.5|3946.5|3945.5|3947.5|3946.5|3946|3945|5686
1631870130000|2021-09-17 09:15:30|3946|3946|3945.5|3944.5|3946|3946|3945.5|3944.5|3216
1631870140000|2021-09-17 09:15:40|3946|3945|3946.5|3946|3946.5|3946|3945.5|3945|2509
1631870150000|2021-09-17 09:15:50|3947|3946.5|3946.5|3945.5|3947.5|3947|3946|3945.5|793
1631870160000|2021-09-17 09:16:00|3947|3946|3948.5|3947.5|3949|3948|3947|3946|2055
1631870170000|2021-09-17 09:16:10|3948|3947|3948.5|3947.5|3948.5|3947.5|3947.5|3947|1231
1631870180000|2021-09-17 09:16:20|3948|3947|3948.5|3947|3948.5|3947.5|3947.5|3947|2107
1631870190000|2021-09-17 09:16:30||3947.5||3947.5||3947.5||3947.5|157
1631870200000|2021-09-17 09:16:40|3948|3948|3949.5|3948|3950|3949|3948|3947.5|8967
1631870210000|2021-09-17 09:16:50|3949|3948.5|3949|3948.5|3949|3948.5|3948.5|3948|265
1631870220000|2021-09-17 09:17:00|3948.5|3948|3948|3947|3949|3948|3947.5|3947|2592
1631870230000|2021-09-17 09:17:10|3947.5||3947.5||3947.5||3947.5||406
1631870240000|2021-09-17 09:17:20|3948|3947.5|3949|3948.5|3949.5|3949|3948|3947.5|1396
1631870250000|2021-09-17 09:17:30|3948.5|3948|3949|3948.5|3949|3948.5|3948.5|3948|328
1631870260000|2021-09-17 09:17:40|3949.5|3948|3951|3950|3951|3950|3949|3948|3147
1631870270000|2021-09-17 09:17:50|3950.5|3949.5|3951|3950|3951|3950|3950.5|3949.5|1226
1631870280000|2021-09-17 09:18:00|3951.5|3950.5|3952|3950.5|3952|3951|3951|3950.5|617
1631870290000|2021-09-17 09:18:10|3952.5|3951|3954|3953|3954|3953.5|3952.5|3951|6243
1631870300000|2021-09-17 09:18:20|3955|3952.5|3954|3953|3955|3954.5|3954|3952.5|1823
1631870310000|2021-09-17 09:18:30|3954.5|3953.5|3954.5|3953.5|3954.5|3953.5|3953.5|3953|801
1631870320000|2021-09-17 09:18:40|3954|3953|3954|3953.5|3954.5|3953.5|3953.5|3953|725
1631870330000|2021-09-17 09:18:50|3954.5||3954.5||3954.5||3954||15
1631870340000|2021-09-17 09:19:00|3955|3954|3955|3953.5|3955|3954|3954.5|3953.5|881
1631870350000|2021-09-17 09:19:10|3954.5|3954|3955.5|3954|3955.5|3954|3954.5|3953.5|104
1631870360000|2021-09-17 09:19:20|3955||3955||3955||3955||0
1631870370000|2021-09-17 09:19:30|||||||||585
1631870380000|2021-09-17 09:19:40|3954.5||3955||3955||3954.5||135
1631870390000|2021-09-17 09:19:50|3955.5|3954.5|3956.5|3955.5|3956.5|3955.5|3955.5|3954.5|829
1631870400000|2021-09-17 09:20:00|3956|3956|3956.5|3955.5|3956.5|3956|3956|3955.5|1084
1631870410000|2021-09-17 09:20:10|3957|3956|3957|3956|3957|3956.5|3956|3955.5|671
1631870420000|2021-09-17 09:20:20|3956.5|3955.5|3956|3955.5|3956.5|3956|3955.5|3955|2459
1631870430000|2021-09-17 09:20:30|3956.5||3956.5||3956.5||3956||2
1631870440000|2021-09-17 09:20:40|3957|3956|3957|3956|3957|3956|3957|3956|500
1631870450000|2021-09-17 09:20:50|3956.5||3957||3957||3956.5||0
1631870460000|2021-09-17 09:21:00||3956.5||3956.5||3956.5||3956.5|1016
1631870470000|2021-09-17 09:21:10|3956.5|3956|3957|3956.5|3957|3956.5|3956.5|3955.5|1925
1631870480000|2021-09-17 09:21:20|3956.5|3956|3957|3956|3957|3956|3956.5|3956|75
1631870500000|2021-09-17 09:21:40|3956.5|3955.5|3956.5|3956|3957|3956|3956|3955.5|626
1631870510000|2021-09-17 09:21:50|||||||||668
1631870520000|2021-09-17 09:22:00|3956|3955.5|3955.5|3954.5|3956|3955.5|3953.5|3953|2362
1631870540000|2021-09-17 09:22:20|3955|3953.5|3954.5|3953.5|3955|3953.5|3954|3953.5|446
1631870550000|2021-09-17 09:22:30|3955|3954|3954|3953.5|3955|3954|3954|3953.5|326
1631870560000|2021-09-17 09:22:40|3954.5||3954.5||3954.5||3954.5||302
1631870570000|2021-09-17 09:22:50|3954|3953|3955|3954|3956|3955|3954|3953|1258
1631870580000|2021-09-17 09:23:00|3955.5|3954.5|3955.5|3954.5|3956.5|3955.5|3955.5|3954.5|1035
1631870600000|2021-09-17 09:23:20|3955|3954|3954|3953.5|3955.5|3954|3954|3953.5|1760
1631870610000|2021-09-17 09:23:30|3954.5|3954|3955.5|3954.5|3955.5|3954.5|3954.5|3954|59
1631870620000|2021-09-17 09:23:40|3956||3956||3956||3956||211
1631870630000|2021-09-17 09:23:50|3955.5|3954|3954.5|3954|3955.5|3954|3954.5|3954|746
1631870640000|2021-09-17 09:24:00|3954|3953.5|3955|3954|3955|3954|3953|3952.5|1959
1631870650000|2021-09-17 09:24:10|3954.5|3954.5|3953.5|3952.5|3955|3954.5|3953.5|3952.5|459
1631870660000|2021-09-17 09:24:20|3953|3952|3952.5|3951.5|3953|3952|3952.5|3951.5|384
1631870670000|2021-09-17 09:24:30|3953|3952|3952|3951.5|3953|3952|3952|3951.5|263
1631870680000|2021-09-17 09:24:40|3952.5|3952|3953.5|3952.5|3954|3952.5|3952.5|3952|71
1631870690000|2021-09-17 09:24:50|3953|3952|3952.5|3951.5|3953|3952|3952|3951.5|147
1631870710000|2021-09-17 09:25:10|3952|3951|3952.5|3951.5|3952.5|3951.5|3951.5|3951|471
1631870720000|2021-09-17 09:25:20|3953|3952|3953.5|3952.5|3954|3953|3953|3952|268
1631870730000|2021-09-17 09:25:30|3954||3953||3954||3953||150
1631870740000|2021-09-17 09:25:40|3953.5|3953|3954|3953|3954|3953|3953.5|3953|79
1631870750000|2021-09-17 09:25:50|3953.5|3952.5|3953.5|3952.5|3954|3952.5|3953.5|3952.5|3
1631870760000|2021-09-17 09:26:00|3954|3953|3954.5|3953.5|3955|3953.5|3954|3953|97
1631870770000|2021-09-17 09:26:10|3954||3954||3954||3954||0
1631870780000|2021-09-17 09:26:20|3953.5|3953|3954.5|3953.5|3954.5|3953.5|3953.5|3953|416
1631870790000|2021-09-17 09:26:30|3955|3954|3956|3954.5|3956|3954.5|3955|3953.5|200
1631870800000|2021-09-17 09:26:40|3955.5||3955.5||3955.5||3955||0
1631870810000|2021-09-17 09:26:50|3956|3955|3956.5|3955|3956.5|3955|3956|3955|146
1631870820000|2021-09-17 09:27:00|3956|3955.5|3957|3956|3957|3956|3956|3955.5|177
1631870830000|2021-09-17 09:27:10|3957.5|3955.5|3957.5|3957|3957.5|3957|3956.5|3955|1909
1631870840000|2021-09-17 09:27:20|3957|3956.5|3957|3956|3957.5|3956.5|3956.5|3955.5|672
1631870850000|2021-09-17 09:27:30|3957.5|3956.5|3958|3956.5|3958|3957|3957.5|3956.5|272
1631870860000|2021-09-17 09:27:40|3957.5|3956|3957.5|3956|3957.5|3956|3957|3956|1287
1631870870000|2021-09-17 09:27:50|||||||||9
1631870880000|2021-09-17 09:28:00|3957||3957.5||3957.5||3957||126
1631870890000|2021-09-17 09:28:10|3957||3957||3957.5||3957||0
1631870900000|2021-09-17 09:28:20|3957.5||3957||3957.5||3957||0
1631870910000|2021-09-17 09:28:30|3956.5|3955.5|3956|3955.5|3957|3955.5|3956|3955.5|1748
1631870920000|2021-09-17 09:28:40|||||||||123
1631870930000|2021-09-17 09:28:50|3956.5||3956.5||3956.5||3956.5||3
1631870940000|2021-09-17 09:29:00|3957|3956|3957|3956|3957|3956|3957|3956|317
1631870960000|2021-09-17 09:29:20|3957.5|3956.5|3957.5|3956.5|3957.5|3956.5|3957.5|3956.5|675
1631870970000|2021-09-17 09:29:30|3957|3956|3957|3956|3957|3956|3957|3956|608
1631870980000|2021-09-17 09:29:40|||||||||82
1631871000000|2021-09-17 09:30:00|3956.5||3956.5||3957.5||3956.5||31
1631871010000|2021-09-17 09:30:10|3957|3956.5|3958|3957|3958|3957|3957|3956.5|385
1631871020000|2021-09-17 09:30:20|3958.5|3957.5|3957.5|3956.5|3959|3958|3957|3956.5|937
1631871030000|2021-09-17 09:30:30|3957|3956|3957.5|3956.5|3958|3957|3956.5|3956|2571
1631871040000|2021-09-17 09:30:40|3957||3957.5||3957.5||3957||0
1631871060000|2021-09-17 09:31:00|3958|3957|3958|3957|3958|3957|3957.5|3957|96
1631871070000|2021-09-17 09:31:10|3957.5|3956.5|3957.5|3956.5|3957.5|3956.5|3957|3956.5|15
1631871080000|2021-09-17 09:31:20|3957|3956|3957|3956|3957|3956|3956.5|3956|2004
1631871100000|2021-09-17 09:31:40|3957.5|3956.5|3957.5|3957|3957.5|3957|3957.5|3956.5|267
1631871110000|2021-09-17 09:31:50||3956.5||3957||3957||3956.5|8
1631871120000|2021-09-17 09:32:00|3957|3956.5|3956.5|3955.5|3957|3956.5|3956|3955.5|1296
1631871130000|2021-09-17 09:32:10|3956|3955|3956.5|3955.5|3956.5|3956|3956|3955|369
1631871140000|2021-09-17 09:32:20|||||||||17
1631871150000|2021-09-17 09:32:30|3956|3955|3955.5|3954.5|3956|3955|3955|3954.5|202
1631871160000|2021-09-17 09:32:40|3955|3954|3954.5|3954|3955|3954|3954.5|3953.5|675
1631871170000|2021-09-17 09:32:50|3955|3954.5|3955|3954|3955|3954.5|3955|3954|614
1631871180000|2021-09-17 09:33:00|3954.5|3953.5|3955.5|3954|3955.5|3954.5|3954|3953|632
1631871190000|2021-09-17 09:33:10|3955|3954.5|3955.5|3954.5|3955.5|3954.5|3955|3954|0
1631871200000|2021-09-17 09:33:20|3956|3955|3956|3955|3956|3955|3956|3954.5|561
1631871220000|2021-09-17 09:33:40||3955.5||3955.5||3955.5||3955|181
1631871230000|2021-09-17 09:33:50|3956.5|3956|3956.5|3956|3957.5|3956|3956.5|3956|392
1631871240000|2021-09-17 09:34:00|3957|3955.5|3956|3955|3957|3955.5|3956|3955|422
1631871250000|2021-09-17 09:34:10|3955.5||3955.5||3955.5||3955.5||0
1631871260000|2021-09-17 09:34:20|||||||||275
1631871270000|2021-09-17 09:34:30|3955|3954.5|3955|3954|3955|3954.5|3954|3953.5|1948
1631871280000|2021-09-17 09:34:40|3954.5|3953.5|3955|3954|3955|3954|3954|3953|148
1631871290000|2021-09-17 09:34:50|3954.5|3953.5|3954.5|3953.5|3954.5|3953.5|3954.5|3953.5|2
1631871300000|2021-09-17 09:35:00|3955|3954|3955.5|3954.5|3955.5|3955|3955|3954|939
1631871310000|2021-09-17 09:35:10|3955|3954|3955|3953.5|3955|3954|3954.5|3953.5|729
1631871340000|2021-09-17 09:35:40|3954.5|3954|3955|3953.5|3955|3954|3954|3953.5|264
1631871350000|2021-09-17 09:35:50||3954||3954||3954||3953.5|0
1631871360000|2021-09-17 09:36:00|3954.5|3954.5|3956|3955|3956|3955|3954.5|3954.5|447
1631871370000|2021-09-17 09:36:10|3955.5|3954.5|3955|3954.5|3955.5|3955|3955|3954|549
1631871380000|2021-09-17 09:36:20|3955.5|3955|3955.5|3954.5|3955.5|3955|3955.5|3954.5|328
1631871390000|2021-09-17 09:36:30|3956|3955|3956|3955|3956|3955|3956|3955|208
1631871400000|2021-09-17 09:36:40|3955.5||3955.5||3956||3955.5||0
1631871410000|2021-09-17 09:36:50|3956|3955.5|3955.5|3955|3956|3955.5|3955.5|3955|535
1631871420000|2021-09-17 09:37:00|3956||3956||3956||3955.5||0
1631871430000|2021-09-17 09:37:10|3955.5|3954.5|3955.5|3954.5|3956|3954.5|3955|3953.5|618
1631871460000|2021-09-17 09:37:40||3955||3955||3955||3955|46
1631871470000|2021-09-17 09:37:50|3955|3954.5|3955|3954.5|3955|3954.5|3955|3954.5|0
1631871480000|2021-09-17 09:38:00|3954.5|3954|3955|3954|3955|3954|3954.5|3954|581
1631871490000|2021-09-17 09:38:10|3954.5|3953.5|3954|3953.5|3954.5|3953.5|3954|3953.5|538
1631871500000|2021-09-17 09:38:20|3953.5|3953|3954|3953|3954|3953|3953.5|3952.5|852
1631871510000|2021-09-17 09:38:30|3953.5|3952.5|3953|3952|3953.5|3952.5|3953|3952|51
1631871520000|2021-09-17 09:38:40|3953.5|3952.5|3953.5|3952|3953.5|3952.5|3953|3952|1747
1631871530000|2021-09-17 09:38:50||3952.5||3953||3953||3952.5|0
1631871540000|2021-09-17 09:39:00|3954|3953.5|3954|3953|3954|3953.5|3954|3953|657
1631871560000|2021-09-17 09:39:20||3953.5||3953.5||3953.5||3953|557
1631871580000|2021-09-17 09:39:40|||||||||64
1631871590000|2021-09-17 09:39:50|3953.5|3953|3954|3953.5|3954|3953.5|3953.5|3953|51
1631871600000|2021-09-17 09:40:00||3953||3953||3953||3953|23
1631871610000|2021-09-17 09:40:10|3953.5||3954||3954||3953.5||99
1631871620000|2021-09-17 09:40:20||3953.5||3953.5||3953.5||3953.5|27
1631871630000|2021-09-17 09:40:30|3954.5|3954|3954.5|3954|3954.5|3954|3954.5|3954|7
1631871640000|2021-09-17 09:40:40|3955|3954.5|3954.5|3954|3955|3954.5|3954.5|3954|747
1631871650000|2021-09-17 09:40:50|3954|3953.5|3953|3952.5|3954.5|3953.5|3953|3952.5|2003
1631871660000|2021-09-17 09:41:00|3952.5|3952|3952.5|3952|3952.5|3952|3952.5|3952|551
1631871670000|2021-09-17 09:41:10|3952|3951.5|3952.5|3951.5|3952.5|3951.5|3952|3951.5|266
1631871690000|2021-09-17 09:41:30|3953|3952|3952.5|3952|3953.5|3952.5|3952.5|3952|1015
1631871700000|2021-09-17 09:41:40|3953|3952.5|3953.5|3952.5|3953.5|3953|3952.5|3952.5|410
1631871730000|2021-09-17 09:42:10|3953|3952|3953|3951.5|3953|3952|3952.5|3951.5|361
1631871740000|2021-09-17 09:42:20|3953.5|3952|3953.5|3952.5|3953.5|3952.5|3953|3952|320
1631871760000|2021-09-17 09:42:40|3953|3953|3953.5|3952.5|3953.5|3953|3953|3952.5|303
1631871780000|2021-09-17 09:43:00|3953|3952|3952.5|3951.5|3953.5|3952|3952|3951.5|2654
1631871790000|2021-09-17 09:43:10|3952|3951|3951.5|3950|3952|3951|3951|3950|891
1631871800000|2021-09-17 09:43:20|3952|3950.5|3952|3951|3952|3951|3952|3950.5|227
1631871810000|2021-09-17 09:43:30|3951.5|3950|3951.5|3950.5|3952|3950.5|3951|3950|322
1631871820000|2021-09-17 09:43:40||3950||3950||3950||3950|0
1631871850000|2021-09-17 09:44:10|3951|3950.5|3951.5|3950.5|3951.5|3950.5|3950.5|3950.5|199
1631871860000|2021-09-17 09:44:20|3951|3950|3950.5|3949.5|3951.5|3950|3950.5|3949.5|1022
1631871870000|2021-09-17 09:44:30|3951|3950|3951.5|3950.5|3951.5|3950.5|3951|3950|507
1631871890000|2021-09-17 09:44:50|||||||||500
1631871900000|2021-09-17 09:45:00|3952|3951|3951.5|3950.5|3953|3952|3951.5|3950.5|2236
1631871910000|2021-09-17 09:45:10|3951|3950|3951|3950|3951.5|3950|3950.5|3950|159
1631871920000|2021-09-17 09:45:20|3950.5|3949.5|3951|3950|3951|3950|3950.5|3949.5|635
1631871930000|2021-09-17 09:45:30|3950.5|3949.5|3950.5|3949.5|3950.5|3949.5|3950.5|3949.5|143
1631871940000|2021-09-17 09:45:40|3950|3949|3950.5|3949.5|3950.5|3949.5|3950|3949|1084
1631871950000|2021-09-17 09:45:50|3950|3949|3950|3949|3950.5|3949|3949.5|3948.5|583
1631871960000|2021-09-17 09:46:00|3950.5||3950.5||3950.5||3950||0
1631871970000|2021-09-17 09:46:10|3950||3950||3950||3949.5||464
1631872000000|2021-09-17 09:46:40|3950.5|3949.5|3950.5|3949|3951|3950.5|3950|3949|1275
1631872020000|2021-09-17 09:47:00|3949.5|3949.5|3950.5|3949|3950.5|3949.5|3949.5|3949|388
1631872030000|2021-09-17 09:47:10|||||||||68
1631872040000|2021-09-17 09:47:20|3951|3949.5|3951.5|3950.5|3951.5|3950.5|3951|3949.5|659
1631872050000|2021-09-17 09:47:30|3952|3951|3952.5|3951|3952.5|3951|3952|3951|73
1631872060000|2021-09-17 09:47:40|3953|3951.5|3953|3952.5|3953|3952.5|3953|3951.5|0
1631872070000|2021-09-17 09:47:50|3953.5|3952|3953.5|3952.5|3953.5|3952.5|3952.5|3952|369
1631872080000|2021-09-17 09:48:00|3953|3952|3952|3951.5|3953|3952|3952|3951.5|1795
1631872090000|2021-09-17 09:48:10|3952.5|3951|3952|3951|3952.5|3951|3951.5|3951|475
1631872100000|2021-09-17 09:48:20|3952.5|3951.5|3953|3952|3953.5|3952.5|3952.5|3951.5|685
1631872110000|2021-09-17 09:48:30|3952.5|3951.5|3952|3951|3953|3951.5|3952|3951|1988
1631872130000|2021-09-17 09:48:50|3952.5|3951.5|3952.5|3951.5|3952.5|3952|3952|3951.5|1151
1631872140000|2021-09-17 09:49:00|3952|3952|3952.5|3952|3952.5|3952|3952|3952|212
1631872150000|2021-09-17 09:49:10|3952|3951.5|3951.5|3950.5|3952|3951.5|3951|3950.5|1001
1631872160000|2021-09-17 09:49:20|3951|3950|3951|3950|3951|3950|3950.5|3950|175
1631872180000|2021-09-17 09:49:40||3950.5||3950||3950.5||3950|0
1631872190000|2021-09-17 09:49:50|3951.5|3950.5|3952.5|3951.5|3952.5|3951.5|3951|3950.5|2825
1631872200000|2021-09-17 09:50:00|3952|3952|3950.5|3950|3953|3952.5|3950.5|3950|5830
1631872210000|2021-09-17 09:50:10|3951|3950.5|3949.5|3948.5|3952|3951.5|3949.5|3948.5|5735
1631872220000|2021-09-17 09:50:20|3950|3949|3950|3949|3950.5|3949.5|3949|3948|1371
1631872230000|2021-09-17 09:50:30|3949.5|3948.5|3948|3947|3949.5|3948.5|3947.5|3946.5|1843
1631872240000|2021-09-17 09:50:40|3948.5|3947.5|3949|3948|3949|3948.5|3948.5|3947.5|2009
1631872250000|2021-09-17 09:50:50|3948.5|3947.5|3948.5|3948|3948.5|3948|3948.5|3947.5|941
1631872260000|2021-09-17 09:51:00|3949|3947.5|3950|3949|3950|3949|3949|3947.5|2793
1631872270000|2021-09-17 09:51:10|3949.5|3948.5|3949|3948.5|3950|3949|3949|3948.5|2221
1631872280000|2021-09-17 09:51:20|3949.5|3949|3950|3949.5|3950.5|3949.5|3949.5|3949|1539
1631872290000|2021-09-17 09:51:30|3950.5|3949|3950.5|3949.5|3950.5|3950|3950|3949|1356
1631872300000|2021-09-17 09:51:40|3950|3949|3950|3949|3950.5|3949.5|3949.5|3949|3663
1631872310000|2021-09-17 09:51:50|3950.5|3949.5|3950.5|3949.5|3950.5|3950|3950|3949|818
1631872320000|2021-09-17 09:52:00|3950|3950|3950|3949.5|3951|3950|3950|3949.5|4585
1631872330000|2021-09-17 09:52:10|3950.5|3949|3949.5|3948.5|3950.5|3949.5|3949.5|3948.5|6395
1631872340000|2021-09-17 09:52:20|3949|3948|3949.5|3948.5|3949.5|3948.5|3948.5|3948|4378
1631872350000|2021-09-17 09:52:30|3949|3948|3949|3948|3949|3948|3949|3948|419
1631872360000|2021-09-17 09:52:40|3948.5|3948.5|3949|3948.5|3949.5|3949|3948.5|3948|4637
1631872370000|2021-09-17 09:52:50|3948.5|3948|3949.5|3948.5|3949.5|3949|3948.5|3948|2933
1631872380000|2021-09-17 09:53:00|3949|3949|3950|3949|3950|3949|3949|3949|1307
1631872390000|2021-09-17 09:53:10|3949.5|3949.5|3949.5|3948.5|3950|3949.5|3949|3948.5|2960
1631872400000|2021-09-17 09:53:20|3949|3948|3949|3948|3949|3948|3948.5|3947.5|6755
1631872410000|2021-09-17 09:53:30|3948.5|3947.5|3949|3948|3949|3948|3948.5|3947.5|689
1631872420000|2021-09-17 09:53:40|3948.5|3948.5|3949|3948|3949|3948.5|3948.5|3948|1555
1631872430000|2021-09-17 09:53:50|3949.5|3948.5|3949|3948.5|3949.5|3949|3949|3948.5|2842
1631872440000|2021-09-17 09:54:00|3948.5|3948|3947.5|3947|3948.5|3948.5|3946.5|3946|6232
1631872450000|2021-09-17 09:54:10|3948|3946.5|3948.5|3948|3948.5|3948|3946.5|3946|7657
1631872460000|2021-09-17 09:54:20|3948|3947.5|3948.5|3947.5|3948.5|3948|3947.5|3947|1419
1631872470000|2021-09-17 09:54:30|3949|3948|3949|3948|3949.5|3948.5|3948.5|3947.5|1961
1631872480000|2021-09-17 09:54:40|3949.5|3948.5|3949|3948.5|3949.5|3948.5|3948.5|3947.5|4908
1631872490000|2021-09-17 09:54:50|3949.5|3949|3950.5|3949.5|3950.5|3949.5|3949.5|3949|1358
1631872500000|2021-09-17 09:55:00|3950|3949|3945.5|3945|3950.5|3949|3945.5|3945|7265
1631872510000|2021-09-17 09:55:10|3945|3944.5|3946.5|3945.5|3947|3946|3945|3944|2557
1631872520000|2021-09-17 09:55:20|3946||3946.5||3946.5||3946||1656
1631872530000|2021-09-17 09:55:30|3946||3946.5||3946.5||3946||2028
1631872540000|2021-09-17 09:55:40|3947|3946|3948.5|3947.5|3948.5|3947.5|3946.5|3946|3574
1631872550000|2021-09-17 09:55:50|3949|3948|3947|3946.5|3949|3948|3946.5|3946|3474
1631872560000|2021-09-17 09:56:00|3947.5|3946|3947.5|3947|3948|3947|3946.5|3946|1469
1631872570000|2021-09-17 09:56:10|3947|3946.5|3947.5|3946.5|3947.5|3947|3946.5|3946|2408
1631872580000|2021-09-17 09:56:20|3947|3947|3948|3947|3948|3947.5|3947|3946.5|1387
1631872590000|2021-09-17 09:56:30|3948.5|3947.5|3949|3947.5|3949|3948|3948|3947|1961
1631872600000|2021-09-17 09:56:40|3948.5|3948|3949.5|3949|3949.5|3949|3948.5|3948|3342
1631872610000|2021-09-17 09:56:50|3949|3948.5|3948.5|3948|3949.5|3949|3948|3947.5|6019
1631872620000|2021-09-17 09:57:00|3949|3948.5|3948|3947.5|3949.5|3948.5|3948|3947.5|2444
1631872630000|2021-09-17 09:57:10|3947.5|3947|3948.5|3947.5|3948.5|3948|3947.5|3946.5|3312
1631872640000|2021-09-17 09:57:20|3948|3948|3948.5|3947.5|3948.5|3948|3947.5|3947|2346
1631872650000|2021-09-17 09:57:30|3949|3948|3948.5|3947.5|3949|3948|3948|3947.5|325
1631872660000|2021-09-17 09:57:40|3949|3948|3949|3948.5|3949.5|3948.5|3948.5|3947.5|2038
1631872670000|2021-09-17 09:57:50|3949.5|3949|3949|3948.5|3949.5|3949|3948.5|3948|1866
1631872680000|2021-09-17 09:58:00|3949.5|3949|3950|3949|3950.5|3950|3949|3948.5|2536
1631872690000|2021-09-17 09:58:10|3949.5|3948.5|3950|3949|3950.5|3949.5|3949|3948.5|5035
1631872700000|2021-09-17 09:58:20|3950.5|3949.5|3949|3948|3950.5|3950|3948|3947.5|3509
1631872710000|2021-09-17 09:58:30|3949.5|3948.5|3949|3948|3950.5|3949.5|3948.5|3948|5266
1631872720000|2021-09-17 09:58:40|3948.5|3947.5|3948.5|3947.5|3949|3948|3947.5|3947|3099
1631872730000|2021-09-17 09:58:50|3948|3947|3949.5|3948.5|3949.5|3948.5|3948|3947|2201
1631872740000|2021-09-17 09:59:00|3949|3949|3949|3948|3950|3949|3948.5|3948|1903
1631872750000|2021-09-17 09:59:10|3949.5|3948.5|3950|3949.5|3950.5|3949.5|3949.5|3948|2172
1631872760000|2021-09-17 09:59:20|3949.5|3949|3950|3949|3950.5|3949.5|3949|3948|4277
1631872770000|2021-09-17 09:59:30|3949.5|3949.5|3950|3949|3950.5|3949.5|3949.5|3949|2381
1631872780000|2021-09-17 09:59:40|3950.5|3949.5|3950|3949|3950.5|3949.5|3949.5|3949|2232
1631872790000|2021-09-17 09:59:50|3950.5|3949.5|3951|3950|3951|3950|3950|3949.5|5384
1631872800000|2021-09-17 10:00:00|3950.5|3949.5|3948.5|3947.5|3951|3949.5|3947.5|3947|5165
1631872810000|2021-09-17 10:00:10|3948|3948|3948.5|3948|3948.5|3948|3948|3948|869
1631872820000|2021-09-17 10:00:20|3949|3948.5|3949.5|3948.5|3949.5|3948.5|3949|3948|538
1631872830000|2021-09-17 10:00:30|3949|3948|3948.5|3947.5|3949.5|3948|3947.5|3946.5|701
1631872840000|2021-09-17 10:00:40|3948|3947|3947.5|3946.5|3948|3947|3947.5|3946.5|106
1631872850000|2021-09-17 10:00:50|3948|3947|3948|3946.5|3948|3947|3947.5|3946.5|335301
1631872860000|2021-09-17 10:01:00|3947.5|3946|3946.5|3945.5|3947.5|3946|3946.5|3945.5|228
1631872870000|2021-09-17 10:01:10||3946||3945.5||3946||3945.5|150
1631872880000|2021-09-17 10:01:20|3947|3946|3947|3946|3947|3946.5|3947|3945.5|142
1631872890000|2021-09-17 10:01:30|3947.5|3946.5|3948|3947|3948|3947|3947.5|3946|526
1631872900000|2021-09-17 10:01:40|3947.5|3946.5|3948|3947|3948|3947.5|3947|3946|447
1631872910000|2021-09-17 10:01:50|3948.5|3947.5|3947|3946|3948.5|3948|3947|3946|1859
1631872920000|2021-09-17 10:02:00|3946.5|3946.5|3948|3947|3948.5|3947|3946.5|3946.5|375
1631872930000|2021-09-17 10:02:10|3948.5|3947.5|3948.5|3947.5|3949|3948|3948|3947.5|277
1631872940000|2021-09-17 10:02:20|3949||3949||3949||3949||0
1631872950000|2021-09-17 10:02:30|3948.5||3948.5||3948.5||3948||338
1631872960000|2021-09-17 10:02:40|3949|3948|3950|3949|3950|3949|3949|3948|206
1631872970000|2021-09-17 10:02:50|3949.5|3948.5|3949.5|3948|3949.5|3948.5|3949|3948|514
1631872980000|2021-09-17 10:03:00|3949|3948.5|3949|3947.5|3950|3949|3948.5|3947.5|1214
1631873010000|2021-09-17 10:03:30|3948.5|3947|3947.5|3946.5|3949|3947|3947.5|3946.5|1052
1631873020000|2021-09-17 10:03:40|3947|3947|3947.5|3946.5|3947.5|3947|3946.5|3945.5|1180
1631873030000|2021-09-17 10:03:50|3948|3947|3947.5|3946|3948.5|3947.5|3947|3946|220
1631873040000|2021-09-17 10:04:00|3947|3945.5|3946|3945|3947|3945.5|3946|3945|1499
1631873050000|2021-09-17 10:04:10|3946.5|3945.5|3947.5|3946|3947.5|3946|3946.5|3945.5|673
1631873060000|2021-09-17 10:04:20|3947|3946.5|3948|3947|3948|3947|3947|3946.5|1056
1631873070000|2021-09-17 10:04:30|3947.5|3946.5|3947.5|3946|3948|3947|3947|3946|761
1631873080000|2021-09-17 10:04:40|3948|3946.5|3948|3947.5|3948|3947.5|3948|3946.5|1205
1631873090000|2021-09-17 10:04:50|3948.5|3947|3948|3947|3948.5|3947|3947.5|3946.5|1529
1631873100000|2021-09-17 10:05:00|3948.5||3948.5||3948.5||3947.5||254
1631873110000|2021-09-17 10:05:10|3948||3948.5||3948.5||3948||0
1631873120000|2021-09-17 10:05:20|3948|3947.5|3948.5|3947.5|3948.5|3947.5|3947.5|3947|418
1631873130000|2021-09-17 10:05:30|3948|3947|3947.5|3947|3948|3947|3946.5|3946|1345
1631873140000|2021-09-17 10:05:40|3948|3947.5|3948.5|3947|3948.5|3947.5|3948|3947|296
1631873150000|2021-09-17 10:05:50|3948|3946.5|3947.5|3946|3948|3946.5|3947|3946|260
1631873160000|2021-09-17 10:06:00|3948|3946.5|3948.5|3948|3948.5|3948|3948|3946.5|542
1631873170000|2021-09-17 10:06:10|3949|3947.5|3949|3948|3949|3948|3948.5|3947.5|0
1631873190000|2021-09-17 10:06:30|3948.5|3947.5|3948.5|3947.5|3949|3947.5|3948|3947.5|1138
1631873200000|2021-09-17 10:06:40|3948|3947|3948|3947|3948.5|3947|3948|3947|250
1631873210000|2021-09-17 10:06:50|3948.5|3947.5|3949|3948|3949|3948|3948.5|3947|11
1631873230000|2021-09-17 10:07:10|3949.5|3948.5|3950|3949|3950|3949|3949|3948.5|663
1631873240000|2021-09-17 10:07:20|3949.5|3948.5|3949.5|3948.5|3950|3948.5|3949|3948.5|193
1631873250000|2021-09-17 10:07:30|3949|3948|3948.5|3947|3949|3948|3948.5|3947|2089
1631873270000|2021-09-17 10:07:50|3948||3948||3948.5||3948||0
1631873280000|2021-09-17 10:08:00|3948.5||3948||3948.5||3948||0
1631873290000|2021-09-17 10:08:10|3948.5|3947.5|3948.5|3947.5|3948.5|3948|3948.5|3947.5|134
1631873310000|2021-09-17 10:08:30|3948|3948|3948|3947.5|3948|3948|3948|3947.5|44
1631873330000|2021-09-17 10:08:50|3947.5|3947|3947|3946|3947.5|3947|3947|3946|2990
1631873340000|2021-09-17 10:09:00|3947.5|3946.5|3947.5|3946.5|3947.5|3946.5|3947.5|3946|224
1631873350000|2021-09-17 10:09:10|3947||3947.5||3947.5||3947||134
1631873360000|2021-09-17 10:09:20|3948|3947|3948.5|3947.5|3948.5|3947.5|3948|3947|130
1631873380000|2021-09-17 10:09:40|3949|3948|3949|3948|3949|3948|3948.5|3948|435
1631873390000|2021-09-17 10:09:50|3948.5|3947.5|3949|3948|3949|3948|3948.5|3947.5|548
1631873400000|2021-09-17 10:10:00|3948.5|3947.5|3949|3947.5|3949|3947.5|3948.5|3947.5|100
1631873410000|2021-09-17 10:10:10|||||||||11
1631873420000|2021-09-17 10:10:20||3948||3948||3948.5||3948|282
1631873430000|2021-09-17 10:10:30|3948.5|3947.5|3947.5|3947|3948.5|3947.5|3947|3946.5|1789
1631873440000|2021-09-17 10:10:40|||||||||150
1631873450000|2021-09-17 10:10:50|3948||3947.5||3948||3947.5||200
1631873460000|2021-09-17 10:11:00|3948||3948||3948||3948||195
1631873470000|2021-09-17 10:11:10|3947.5|3947.5|3949|3948|3949|3948.5|3947.5|3947.5|2784
1631873480000|2021-09-17 10:11:20|3948.5|3947.5|3948.5|3947.5|3948.5|3947.5|3948.5|3947.5|795
1631873490000|2021-09-17 10:11:30|3948||3948.5||3948.5||3948||0
1631873500000|2021-09-17 10:11:40|3949|3948|3949|3948.5|3949|3948.5|3949|3948|173
1631873510000|2021-09-17 10:11:50|3949.5|3949|3950|3949.5|3950|3949.5|3949.5|3949|643
1631873520000|2021-09-17 10:12:00|3950.5|3950|3950|3949.5|3950.5|3950|3950|3949.5|548
1631873530000|2021-09-17 10:12:10|3949.5|3949|3949.5|3948.5|3950|3949.5|3949|3948.5|1523
1631873550000|2021-09-17 10:12:30|3949|3948|3949|3948|3949|3948|3949|3947.5|36
1631873560000|2021-09-17 10:12:40|3948.5|3948.5|3948|3947|3949|3948.5|3948|3947|144
1631873570000|2021-09-17 10:12:50|3948.5|3947.5|3948|3947|3948.5|3947.5|3948|3947|150
1631873580000|2021-09-17 10:13:00|3948.5|3947.5|3949.5|3948.5|3949.5|3948.5|3948.5|3947.5|103
1631873600000|2021-09-17 10:13:20|3949|3948|3948.5|3947.5|3949|3948|3948.5|3947.5|7
1631873610000|2021-09-17 10:13:30|3948|3947|3948|3947|3948|3947|3948|3947|78
1631873620000|2021-09-17 10:13:40|3947.5||3947.5||3947.5||3947.5||130
1631873630000|2021-09-17 10:13:50||3946.5||3946.5||3946.5||3946|121
1631873640000|2021-09-17 10:14:00|||||||||1
1631873660000|2021-09-17 10:14:20|3948|3947|3948.5|3947|3948.5|3947|3948|3947|223
1631873670000|2021-09-17 10:14:30|3948|3946.5|3947.5|3947|3948|3947|3947.5|3946.5|150
1631873680000|2021-09-17 10:14:40|3948||3948||3948||3947.5||0
1631873690000|2021-09-17 10:14:50|3947.5||3948||3948||3947.5||0
1631873700000|2021-09-17 10:15:00|3948.5||3947.5||3948.5||3947.5||127
1631873710000|2021-09-17 10:15:10|||||||||110
1631873720000|2021-09-17 10:15:20|3948|3947.5|3948|3947|3948.5|3947.5|3947.5|3947|605
1631873730000|2021-09-17 10:15:30|3948.5|3947.5|3948.5|3947.5|3949|3948|3948|3947.5|312
1631873740000|2021-09-17 10:15:40|3948||3948.5||3948.5||3948||0
1631873760000|2021-09-17 10:16:00|3949|3948|3949.5|3948|3949.5|3948|3949|3948|386
1631873770000|2021-09-17 10:16:10|3950|3948.5|3950|3949|3950|3949|3949.5|3948.5|639
1631873790000|2021-09-17 10:16:30|3949.5|3948.5|3949.5|3948.5|3949.5|3948.5|3949.5|3948.5|885
1631873800000|2021-09-17 10:16:40|3949|3949|3949.5|3948.5|3949.5|3949|3949|3948.5|28
1631873820000|2021-09-17 10:17:00|||||||||1501
1631873830000|2021-09-17 10:17:10|3950||3949.5||3950||3949.5||0
1631873840000|2021-09-17 10:17:20|3950||3950||3950||3949.5||0
1631873850000|2021-09-17 10:17:30|3949.5|3949|3949.5|3948.5|3949.5|3949|3949.5|3948.5|110
1631873860000|2021-09-17 10:17:40|3950|3949|3949.5|3949|3950|3949.5|3949.5|3949|1096
1631873870000|2021-09-17 10:17:50|3950||3950||3950||3950||0
1631873880000|2021-09-17 10:18:00|3949.5|3948.5|3949.5|3948.5|3950|3949|3949.5|3948.5|2006
1631873890000|2021-09-17 10:18:10|3950|3949|3949.5|3948.5|3950|3949|3949.5|3948.5|633
1631873900000|2021-09-17 10:18:20|3949|3948|3949|3948|3949|3948|3948.5|3948|1975
1631873910000|2021-09-17 10:18:30|3948.5|3947.5|3948.5|3948|3948.5|3948|3948.5|3947.5|13
1631873920000|2021-09-17 10:18:40|3949|3948.5|3949|3948|3949|3948.5|3949|3948|313
1631873930000|2021-09-17 10:18:50|3948.5|3947.5|3948|3947.5|3948.5|3947.5|3948|3947.5|1552
1631873940000|2021-09-17 10:19:00|3947.5|3947|3948|3947|3948|3947.5|3947.5|3947|615
1631873950000|2021-09-17 10:19:10||3947.5||3947.5||3947.5||3947.5|100
1631873960000|2021-09-17 10:19:20|3948.5|3947|3948|3947|3948.5|3947|3947.5|3947|341
1631873970000|2021-09-17 10:19:30|3947.5|3946.5|3947.5|3946.5|3947.5|3946.5|3947|3946.5|421
1631873980000|2021-09-17 10:19:40|3947||3947||3947||3947||76
1631873990000|2021-09-17 10:19:50|||||||||202
1631874000000|2021-09-17 10:20:00|3946.5|3946|3946|3945|3946.5|3946|3946|3945|509
1631874010000|2021-09-17 10:20:10||3945.5||3945||3945.5||3945|353160
1631874020000|2021-09-17 10:20:20|3946.5|3945.5|3945.5|3944|3946.5|3945.5|3945.5|3944|934
1631874030000|2021-09-17 10:20:30|3945|3944.5|3944.5|3943.5|3945.5|3944.5|3944.5|3943.5|1006
1631874040000|2021-09-17 10:20:40|3945|3944|3945|3944.5|3945|3944.5|3944.5|3944|231
1631874050000|2021-09-17 10:20:50||3944||3944||3944||3944|53
1631874060000|2021-09-17 10:21:00|3945.5|3944.5|3946|3945|3946|3945.5|3945.5|3944.5|2606
1631874070000|2021-09-17 10:21:10|3946.5||3946||3946.5||3946||0
1631874090000|2021-09-17 10:21:30|||||||||250
1631874100000|2021-09-17 10:21:40|3945.5|3944.5|3945.5|3944|3946|3945|3945|3944|4
1631874120000|2021-09-17 10:22:00|3946|3944.5|3946.5|3945.5|3946.5|3945.5|3945.5|3944.5|2561
1631874130000|2021-09-17 10:22:10|3946|3944.5|3946|3944.5|3946|3945|3945.5|3944.5|8
1631874140000|2021-09-17 10:22:20|3945.5||3945.5||3945.5||3945.5||0
1631874150000|2021-09-17 10:22:30|3945|3944|3944.5|3943.5|3945|3944|3944.5|3943.5|1321
1631874160000|2021-09-17 10:22:40|3944|3943|3943.5|3942.5|3944.5|3943|3943|3942.5|354
1631874170000|2021-09-17 10:22:50|3944|3943|3944|3943|3944|3943|3944|3943|85
1631874180000|2021-09-17 10:23:00|3943.5|3942.5|3942.5|3942|3944|3942.5|3942.5|3942|41
1631874190000|2021-09-17 10:23:10|3943|3941.5|3942.5|3941.5|3943|3941.5|3942|3941.5|216
1631874200000|2021-09-17 10:23:20||3942||3941.5||3942||3941.5|13
1631874210000|2021-09-17 10:23:30|3942|3942|3942.5|3941.5|3942.5|3942|3942|3941.5|5
1631874230000|2021-09-17 10:23:50|3942|3941|3941.5|3940.5|3942|3941|3941|3940|533
1631874240000|2021-09-17 10:24:00||3940||3940.5||3940.5||3940|0
1631874250000|2021-09-17 10:24:10|3942|3941|3942.5|3941|3942.5|3942|3942|3941|457
1631874260000|2021-09-17 10:24:20|3942|3941.5|3943|3941.5|3943|3941.5|3942|3941.5|124
1631874270000|2021-09-17 10:24:30|3942.5||3943||3943||3942.5||0
1631874280000|2021-09-17 10:24:40|3942.5||3943||3943||3942.5||0
1631874300000|2021-09-17 10:25:00|3942.5|3941|3941.5|3940.5|3942.5|3941|3941.5|3940|200
1631874310000|2021-09-17 10:25:10|3941|3940|3941.5|3940|3941.5|3940|3941|3940|13
1631874320000|2021-09-17 10:25:20|3941|3939.5|3941|3939.5|3941|3940|3940.5|3939.5|958
1631874330000|2021-09-17 10:25:30|3940.5|3939|3940.5|3939|3940.5|3939.5|3940|3939|476
1631874340000|2021-09-17 10:25:40||3939.5||3939||3939.5||3939|0
1631874350000|2021-09-17 10:25:50|3941|3939.5|3941|3940|3941|3940|3940.5|3939.5|0
1631874360000|2021-09-17 10:26:00|3940.5|3940.5|3941|3940|3941|3940.5|3940.5|3940|0
1631874370000|2021-09-17 10:26:10|3940.5|3940.5|3940.5|3940|3940.5|3940.5|3940.5|3940|0
1631874380000|2021-09-17 10:26:20||3939.5||3939.5||3939.5||3939|681
1631874390000|2021-09-17 10:26:30|3940|3939|3940|3938.5|3940|3939|3940|3938.5|93
1631874400000|2021-09-17 10:26:40|3940.5|3939|3940|3938.5|3940.5|3940|3939.5|3938.5|453
1631874410000|2021-09-17 10:26:50|3939.5|3939|3940|3938.5|3940|3939.5|3939.5|3938.5|439
1631874420000|2021-09-17 10:27:00|3941|3939|3940.5|3940|3941|3940|3940.5|3939|2780
1631874430000|2021-09-17 10:27:10|3941||3941||3941||3941||107
1631874450000|2021-09-17 10:27:30|3940.5|3939.5|3941|3940|3941|3940|3940|3939|1581
1631874460000|2021-09-17 10:27:40|3940.5|3940.5|3941|3940|3941|3940.5|3940.5|3940|859
1631874470000|2021-09-17 10:27:50|3940.5|3939.5|3940|3939|3940.5|3939.5|3940|3939|1570
1631874480000|2021-09-17 10:28:00|3939.5|3938.5|3939.5|3938.5|3939.5|3938.5|3939.5|3938.5|0
1631874490000|2021-09-17 10:28:10|3939|3938|3938.5|3938|3939|3938.5|3938.5|3938|843
1631874500000|2021-09-17 10:28:20|3939|3937.5|3937.5|3937|3939|3937.5|3937.5|3937|244
1631874510000|2021-09-17 10:28:30|3938|3937.5|3938|3937|3938.5|3937.5|3938|3936.5|178
1631874520000|2021-09-17 10:28:40|3937.5|3936.5|3937.5|3936.5|3937.5|3937|3937|3936|103
1631874530000|2021-09-17 10:28:50|3938|3937|3938|3937.5|3938.5|3937.5|3937.5|3937|465
1631874540000|2021-09-17 10:29:00|3937.5|3937|3937|3936.5|3937.5|3937|3937|3936.5|343
1631874550000|2021-09-17 10:29:10|3937.5|3936|3937.5|3936.5|3938|3937|3937.5|3935.5|319
1631874560000|2021-09-17 10:29:20|3937|3937|3938|3937|3938|3937|3937|3936.5|612
1631874570000|2021-09-17 10:29:30|3937.5|3936.5|3936.5|3935.5|3938|3936.5|3936.5|3935.5|41
1631874580000|2021-09-17 10:29:40|3937|3936|3937.5|3936.5|3937.5|3937|3937|3936|361
1631874590000|2021-09-17 10:29:50|3938|3937|3938.5|3937.5|3938.5|3937.5|3938|3937|354
1631874600000|2021-09-17 10:30:00|3938|3937|3937.5|3936|3938|3937|3936.5|3935.5|369
1631874610000|2021-09-17 10:30:10|3938|3936.5|3937.5|3936.5|3938|3937|3937.5|3936.5|54
1631874620000|2021-09-17 10:30:20|3938||3938||3938||3937.5||0
1631874640000|2021-09-17 10:30:40|3938.5|3937|3939|3937.5|3939|3937.5|3938|3937|648
1631874660000|2021-09-17 10:31:00|3938.5||3938.5||3938.5||3938||223
1631874670000|2021-09-17 10:31:10|3938|3937|3938|3937.5|3938|3937.5|3937.5|3937|722
1631874680000|2021-09-17 10:31:20|3937.5|3937|3938.5|3937.5|3938.5|3937.5|3937.5|3936.5|50
1631874690000|2021-09-17 10:31:30|3939|3938|3939|3938|3939|3938|3939|3938|0
1631874700000|2021-09-17 10:31:40|||||||||1482
1631874710000|2021-09-17 10:31:50|3938.5|3938.5|3939|3938|3939|3938.5|3938.5|3938|0
1631874720000|2021-09-17 10:32:00|3938.5|3937.5|3938.5|3937.5|3938.5|3937.5|3938|3937.5|575
1631874730000|2021-09-17 10:32:10|3938|3937|3938.5|3937.5|3938.5|3937.5|3938|3936.5|222
1631874740000|2021-09-17 10:32:20|3939|3938|3939.5|3939|3940|3939.5|3939|3938|1069
1631874750000|2021-09-17 10:32:30|3939|3938.5|3938.5|3937.5|3939|3938.5|3938|3937.5|71
1631874770000|2021-09-17 10:32:50||3938||3937.5||3938||3937.5|1700
1631874780000|2021-09-17 10:33:00|3939|3938|3939.5|3938.5|3940|3939|3939|3938|626
1631874790000|2021-09-17 10:33:10|3939|3938|3939.5|3938|3939.5|3938|3939|3938|107
1631874800000|2021-09-17 10:33:20|3939||3939.5||3939.5||3939||0
1631874810000|2021-09-17 10:33:30|3940|3938.5|3940|3939|3940|3939.5|3939.5|3938.5|258
1631874820000|2021-09-17 10:33:40|3939.5|3938.5|3940|3939|3940|3939|3939.5|3938.5|73
1631874830000|2021-09-17 10:33:50|3940.5|3939.5|3940|3939|3940.5|3940|3940|3939|2930
1631874840000|2021-09-17 10:34:00|3939.5|3938.5|3940|3938.5|3940|3939|3939.5|3938.5|1876
1631874850000|2021-09-17 10:34:10|3939.5||3940||3940||3939.5||0
1631874860000|2021-09-17 10:34:20|3939.5||3939||3939.5||3939||598
1631874870000|2021-09-17 10:34:30|3939.5|3939|3940|3939|3940|3939|3939.5|3939|870
1631874880000|2021-09-17 10:34:40|3940.5|3939.5|3940.5|3939.5|3940.5|3940|3940.5|3939.5|607
1631874890000|2021-09-17 10:34:50|3941|3940|3942|3941|3942|3941|3941|3940|1586
1631874900000|2021-09-17 10:35:00|3941.5|3940.5|3940|3939.5|3941.5|3940.5|3940|3939.5|341
1631874910000|2021-09-17 10:35:10|3940.5|3939|3940|3938.5|3940.5|3939|3939.5|3938.5|2935
1631874920000|2021-09-17 10:35:20|3940.5|3939|3940.5|3939.5|3940.5|3939.5|3940.5|3939|399
1631874930000|2021-09-17 10:35:30|3940|3939|3938.5|3938|3940|3939|3938.5|3938|2801
1631874940000|2021-09-17 10:35:40|3939||3939||3939||3938.5||0
1631874950000|2021-09-17 10:35:50|3938.5|3937.5|3938.5|3937|3938.5|3937.5|3938|3937|271
1631874960000|2021-09-17 10:36:00|3938|3937.5|3938|3936.5|3938|3937.5|3938|3936.5|301
1631874970000|2021-09-17 10:36:10||3937||3937.5||3937.5||3937|67
1631874980000|2021-09-17 10:36:20|3939|3938|3938.5|3937.5|3939|3938|3938.5|3937.5|573
1631875000000|2021-09-17 10:36:40|||||||||126
1631875010000|2021-09-17 10:36:50|3938|3938|3939|3938|3939|3938|3938|3938|638
1631875020000|2021-09-17 10:37:00|3939.5|3938.5|3939|3938.5|3939.5|3938.5|3939|3938|78
1631875030000|2021-09-17 10:37:10|3939.5|3939|3939|3938.5|3939.5|3939|3939|3938.5|883
1631875040000|2021-09-17 10:37:20|3939.5|3939|3940|3939|3940|3939|3939.5|3938.5|116
1631875050000|2021-09-17 10:37:30|3939.5|3938.5|3939.5|3938.5|3940|3939|3939|3938.5|1104
1631875060000|2021-09-17 10:37:40|3939|3938|3939|3938|3939|3938.5|3938.5|3938|48
1631875070000|2021-09-17 10:37:50|3938.5||3938.5||3938.5||3938.5||0
1631875080000|2021-09-17 10:38:00|3938|3937.5|3937.5|3936.5|3938.5|3937.5|3937|3936|1807
1631875090000|2021-09-17 10:38:10|3938|3937|3937.5|3936.5|3938|3937|3937.5|3936.5|0
1631875100000|2021-09-17 10:38:20|3938|3937|3938|3937|3938.5|3937.5|3937.5|3936.5|673
1631875110000|2021-09-17 10:38:30|3938.5|3937.5|3939.5|3938|3939.5|3938|3938.5|3937.5|250
1631875120000|2021-09-17 10:38:40|3939||3939||3939||3939||0
1631875130000|2021-09-17 10:38:50|3938.5|3937.5|3938.5|3937|3938.5|3937.5|3938|3937|584
1631875140000|2021-09-17 10:39:00|3938||3938.5||3938.5||3938||0
1631875160000|2021-09-17 10:39:20|3938|3937.5|3938|3937.5|3938.5|3938|3938|3937.5|742
1631875170000|2021-09-17 10:39:30|3938.5||3938.5||3938.5||3938||250
1631875180000|2021-09-17 10:39:40|3938||3938.5||3938.5||3938||250
1631875200000|2021-09-17 10:40:00|3938|3937|3937.5|3936|3938|3937|3937|3936|1591
1631875210000|2021-09-17 10:40:10|3937|3936.5|3939.5|3939|3940|3939|3937|3936.5|2544
1631875220000|2021-09-17 10:40:20|3940|3938.5|3939.5|3938.5|3940|3939|3939|3938|1800
1631875230000|2021-09-17 10:40:30|3940|3939|3939|3938|3940|3939|3938.5|3938|4492
1631875250000|2021-09-17 10:40:50|3938.5|3937.5|3938|3937|3938.5|3937.5|3937.5|3937|464
1631875270000|2021-09-17 10:41:10|||||||||2015
1631875280000|2021-09-17 10:41:20|3937.5|3936.5|3937.5|3936.5|3937.5|3936.5|3937|3936.5|364
1631875290000|2021-09-17 10:41:30|3937|3936|3936.5|3935.5|3937|3936|3936.5|3935.5|367
1631875300000|2021-09-17 10:41:40|3936|3935|3935.5|3934|3936.5|3935|3935|3933.5|1261
1631875310000|2021-09-17 10:41:50|3935|3934.5|3936.5|3935|3936.5|3935.5|3935|3934.5|1145
1631875320000|2021-09-17 10:42:00|3936|3934.5|3935|3934|3936|3934.5|3934.5|3933.5|618
1631875330000|2021-09-17 10:42:10|3935.5||3935.5||3935.5||3935.5||252
1631875340000|2021-09-17 10:42:20|3936|3934.5|3936.5|3935.5|3937|3936|3936|3934.5|9
1631875350000|2021-09-17 10:42:30|3937|3935|3936.5|3935|3937|3936|3936.5|3935|0
1631875360000|2021-09-17 10:42:40|3936|3934.5|3934.5|3933.5|3936|3934.5|3934.5|3933.5|170
1631875370000|2021-09-17 10:42:50|3935.5|3934|3934.5|3933.5|3935.5|3934.5|3934.5|3933.5|302
1631875380000|2021-09-17 10:43:00|3934|3934|3935|3934|3935|3934|3934|3934|655
1631875390000|2021-09-17 10:43:10|3935.5||3935.5||3935.5||3935.5||0
1631875400000|2021-09-17 10:43:20|3935|3933.5|3934.5|3933.5|3935|3934|3934|3933.5|2422
1631875410000|2021-09-17 10:43:30|3934|3933|3933.5|3933|3934|3933|3933.5|3933|456
1631875420000|2021-09-17 10:43:40|3934||3934.5||3934.5||3933.5||622
1631875440000|2021-09-17 10:44:00|3934|3932.5|3933.5|3932.5|3934|3933|3933.5|3932.5|462
1631875450000|2021-09-17 10:44:10|3934|3933|3934|3933|3934|3933|3934|3932.5|100
1631875480000|2021-09-17 10:44:40|||||||||86
1631875490000|2021-09-17 10:44:50|||||||||86
1631875500000|2021-09-17 10:45:00|3933.5|3932.5|3933.5|3932|3934|3932.5|3932.5|3931.5|1446
1631875510000|2021-09-17 10:45:10|3933|3932.5|3932.5|3931.5|3933.5|3932.5|3932.5|3931.5|391
1631875520000|2021-09-17 10:45:20|3933|3932|3934.5|3933.5|3934.5|3933.5|3933|3932|1069
1631875530000|2021-09-17 10:45:30|3935|3934|3935|3934|3935.5|3934.5|3934.5|3934|300
1631875540000|2021-09-17 10:45:40|3935.5|3934.5|3936|3934.5|3936|3934.5|3935|3934|670
1631875550000|2021-09-17 10:45:50|3935.5||3936||3936||3935.5||0
1631875560000|2021-09-17 10:46:00|3936.5|3935|3936|3935.5|3936.5|3935.5|3936|3935|300
1631875570000|2021-09-17 10:46:10|3935.5|3935|3935.5|3934.5|3935.5|3935|3935.5|3934.5|6
1631875600000|2021-09-17 10:46:40|3935|3934|3934.5|3933|3935|3934|3934|3933|983
1631875610000|2021-09-17 10:46:50|3934|3933.5|3934.5|3933.5|3934.5|3934|3934|3933|290
1631875630000|2021-09-17 10:47:10|3934|3934|3934.5|3933.5|3934.5|3934|3934|3933.5|218
1631875640000|2021-09-17 10:47:20|3935|3934|3934.5|3933.5|3935|3934|3934.5|3933.5|1204
1631875660000|2021-09-17 10:47:40|3935|3934|3935.5|3934.5|3935.5|3934.5|3935|3933.5|596
1631875680000|2021-09-17 10:48:00|3935||3935||3935||3935||2
1631875690000|2021-09-17 10:48:10|3935.5|3935|3935.5|3935|3935.5|3935|3935.5|3935|297
1631875700000|2021-09-17 10:48:20||3934.5||3934.5||3934.5||3934.5|0
1631875710000|2021-09-17 10:48:30|3935||3935||3935.5||3935||246
1631875720000|2021-09-17 10:48:40|3935.5|3934|3934.5|3933.5|3935.5|3934|3934|3933.5|1232
1631875760000|2021-09-17 10:49:20|3935|3934|3935.5|3934|3935.5|3934|3935|3934|618
1631875770000|2021-09-17 10:49:30|3936|3934.5|3936.5|3935|3936.5|3935|3936|3934.5|408
1631875780000|2021-09-17 10:49:40||3935.5||3935.5||3935.5||3935.5|0
1631875790000|2021-09-17 10:49:50|3937|3936|3938|3937|3938|3937|3937|3936|2324
1631875800000|2021-09-17 10:50:00|3937.5|3936.5|3937.5|3936.5|3938|3936.5|3937|3936.5|268
1631875810000|2021-09-17 10:50:10|||||||||51
1631875830000|2021-09-17 10:50:30|3937|3936|3936.5|3936|3937|3936|3936.5|3936|1519
1631875840000|2021-09-17 10:50:40|||||||||40
1631875850000|2021-09-17 10:50:50|3936|3935.5|3936|3935.5|3936.5|3935.5|3936|3935|1088
1631875870000|2021-09-17 10:51:10|3936.5|3936|3936.5|3935.5|3936.5|3936|3936|3935.5|408
1631875880000|2021-09-17 10:51:20|||||||||150
1631875890000|2021-09-17 10:51:30|3936|3935|3936|3935|3936|3935|3935.5|3934.5|984
1631875900000|2021-09-17 10:51:40|3936.5|3935.5|3936.5|3935.5|3936.5|3936|3936.5|3935.5|452
1631875920000|2021-09-17 10:52:00|3937|3936|3936.5|3935.5|3937|3936|3936.5|3935.5|252
1631875930000|2021-09-17 10:52:10|3936|3935|3936.5|3935|3936.5|3935|3936|3935|663
1631875940000|2021-09-17 10:52:20||3935.5||3935.5||3935.5||3935.5|0
1631875960000|2021-09-17 10:52:40|||||||||140
1631875970000|2021-09-17 10:52:50|||||||||30
1631875980000|2021-09-17 10:53:00|3936|3935|3935.5|3934.5|3936.5|3935|3934.5|3934|1698
1631875990000|2021-09-17 10:53:10||3935||3934.5||3935||3934.5|50
1631876000000|2021-09-17 10:53:20|3935|3935|3935.5|3935|3935.5|3935|3935|3935|674
1631876010000|2021-09-17 10:53:30|3936|3935.5|3935.5|3934.5|3936|3935.5|3935.5|3934.5|661
1631876020000|2021-09-17 10:53:40|||||||||102
1631876030000|2021-09-17 10:53:50|||||||||216
1631876040000|2021-09-17 10:54:00|3935|3934|3934.5|3934|3935|3934|3934.5|3934|679
1631876050000|2021-09-17 10:54:10|3935|3934.5|3936|3935|3936|3935|3935|3934.5|928
1631876070000|2021-09-17 10:54:30|3935.5|3934.5|3936|3934.5|3936|3934.5|3935.5|3934.5|247
1631876080000|2021-09-17 10:54:40||3935||3935||3935||3935|2
1631876110000|2021-09-17 10:55:10|||||||||60
1631876130000|2021-09-17 10:55:30|3935.5|3934.5|3936|3935.5|3936|3935.5|3935.5|3934.5|1415
1631876140000|2021-09-17 10:55:40||3935||3935||3935||3935|150
1631876150000|2021-09-17 10:55:50|3935.5|3934.5|3935.5|3934.5|3935.5|3934.5|3935.5|3934.5|326
1631876160000|2021-09-17 10:56:00|3936|3935|3936|3935|3936|3935|3936|3935|150
1631876170000|2021-09-17 10:56:10||3934.5||3934.5||3935||3934.5|0
1631876180000|2021-09-17 10:56:20|3935.5|3934|3934.5|3933.5|3935.5|3934|3934.5|3933.5|1178
1631876200000|2021-09-17 10:56:40|3934|3933|3933.5|3932.5|3934|3933|3933.5|3932.5|394
1631876210000|2021-09-17 10:56:50|3934|3933|3934.5|3933.5|3934.5|3933.5|3933.5|3932.5|856
1631876220000|2021-09-17 10:57:00|3935|3934|3935.5|3934.5|3935.5|3935|3935|3933.5|1422
1631876230000|2021-09-17 10:57:10|3935|3934|3934.5|3934|3935|3934.5|3934.5|3934|0
1631876240000|2021-09-17 10:57:20|3935|3934.5|3935.5|3934.5|3935.5|3934.5|3935|3934.5|232
1631876250000|2021-09-17 10:57:30|3936|3935|3936.5|3935.5|3936.5|3935.5|3936|3935|1497
1631876260000|2021-09-17 10:57:40|3936|3936|3936.5|3935.5|3936.5|3936|3936|3935|2358
1631876280000|2021-09-17 10:58:00|3936||3936.5||3936.5||3936||168
1631876290000|2021-09-17 10:58:10|||||||||92
1631876300000|2021-09-17 10:58:20|||||||||973
1631876310000|2021-09-17 10:58:30|3937||3936.5||3937||3936.5||1
1631876330000|2021-09-17 10:58:50|||||||||1
1631876370000|2021-09-17 10:59:30|3937|3936|3937.5|3936|3937.5|3936|3937|3936|33
1631876380000|2021-09-17 10:59:40|3937||3937||3937.5||3937||305
1631876390000|2021-09-17 10:59:50|3937.5|3936.5|3937.5|3936|3937.5|3936.5|3937|3936|0
1631876400000|2021-09-17 11:00:00|3937|3935.5|3936.5|3935.5|3937|3936|3936|3935.5|2262
1631876410000|2021-09-17 11:00:10|3936|3935|3935.5|3935|3936|3935|3935.5|3934.5|1501
1631876430000|2021-09-17 11:00:30|||||||||619
1631876440000|2021-09-17 11:00:40|3935|3934.5|3936|3935|3936|3935|3935|3934.5|912
1631876450000|2021-09-17 11:00:50|3936.5|3935.5|3936|3935|3936.5|3936|3936|3935|884
1631876460000|2021-09-17 11:01:00|||||||||376
1631876470000|2021-09-17 11:01:10|3936.5|3935.5|3937|3936|3937|3936.5|3936.5|3935.5|817
1631876490000|2021-09-17 11:01:30|3937.5|3936.5|3937.5|3937|3937.5|3937|3937.5|3936.5|1427
1631876500000|2021-09-17 11:01:40|||||||||188
1631876510000|2021-09-17 11:01:50|3938||3938||3938||3938||115
1631876520000|2021-09-17 11:02:00|3938.5|3937.5|3937.5|3936.5|3939|3938.5|3937.5|3936.5|907
1631876530000|2021-09-17 11:02:10||3937||3937||3937||3937|0
1631876540000|2021-09-17 11:02:20|3938|3937.5|3938|3937|3938|3937.5|3937.5|3937|896
1631876570000|2021-09-17 11:02:50||3937.5||3937.5||3937.5||3937.5|113
1631876580000|2021-09-17 11:03:00|3937.5|3937|3937.5|3937|3937.5|3937|3937.5|3937|10
1631876600000|2021-09-17 11:03:20|3938|3937.5|3938|3937|3938|3937.5|3938|3937|282
1631876610000|2021-09-17 11:03:30|3937.5||3938||3938||3937.5||496
1631876640000|2021-09-17 11:04:00|3937.5|3936.5|3937.5|3936.5|3937.5|3937|3937|3936.5|2611
1631876670000|2021-09-17 11:04:30|3938|3937|3938|3937.5|3938|3937.5|3937.5|3936.5|1362
1631876680000|2021-09-17 11:04:40|3938.5|3938|3939|3938|3939|3938|3938|3938|672
1631876690000|2021-09-17 11:04:50|3938.5|3938.5|3939|3938|3939|3938.5|3938.5|3938|231
1631876700000|2021-09-17 11:05:00|3939.5|3938.5|3939|3938|3939.5|3939|3939|3938|1156
1631876720000|2021-09-17 11:05:20|3938.5|3937.5|3938|3937|3938.5|3937.5|3938|3937|1622
1631876730000|2021-09-17 11:05:30|3937.5||3937.5||3937.5||3937.5||0
1631876740000|2021-09-17 11:05:40|3937|3936.5|3937.5|3937|3937.5|3937|3937|3936.5|596
1631876750000|2021-09-17 11:05:50|3937|3936.5|3937|3935.5|3937|3936.5|3936.5|3935.5|1116
1631876760000|2021-09-17 11:06:00|3936.5|3936|3936|3935.5|3937|3936|3936|3935.5|1324
1631876770000|2021-09-17 11:06:10|3935.5|3935|3936|3935|3936|3935.5|3935.5|3935|239
1631876780000|2021-09-17 11:06:20|3935.5||3936||3936||3935.5||200
1631876790000|2021-09-17 11:06:30|3935.5||3935.5||3935.5||3935.5||38
1631876800000|2021-09-17 11:06:40|3936|3935.5|3936.5|3935.5|3936.5|3935.5|3936|3935.5|911
1631876830000|2021-09-17 11:07:10|3936|3935|3935|3933.5|3936|3935|3934.5|3933.5|800
1631876840000|2021-09-17 11:07:20|3934.5||3935||3935||3934.5||0
1631876850000|2021-09-17 11:07:30|3934.5||3934.5||3934.5||3934.5||0
1631876870000|2021-09-17 11:07:50|3934|3933|3935|3934|3935|3934.5|3934|3933|1930
1631876880000|2021-09-17 11:08:00|3935.5|3934.5|3934.5|3933.5|3935.5|3934.5|3934.5|3933.5|256
1631876900000|2021-09-17 11:08:20|3934|3933|3934|3933|3934|3933|3933.5|3932.5|958
1631876910000|2021-09-17 11:08:30|3934.5|3933.5|3935|3934|3935|3934|3934.5|3933|634
1631876940000|2021-09-17 11:09:00|3935.5|3934.5|3935.5|3934.5|3935.5|3935|3935.5|3934.5|139
1631876950000|2021-09-17 11:09:10|||||||||232
1631876990000|2021-09-17 11:09:50||3935||3935||3935||3935|64
1631877000000|2021-09-17 11:10:00|3935|3934.5|3935|3934.5|3935.5|3934.5|3934.5|3934|750
1631877010000|2021-09-17 11:10:10|3935.5||3935.5||3935.5||3935.5||271
1631877020000|2021-09-17 11:10:20|3936|3935|3936.5|3935|3936.5|3935.5|3936|3935|384
1631877040000|2021-09-17 11:10:40|3936||3936||3936||3935.5||0
1631877050000|2021-09-17 11:10:50|3935.5||3936||3936||3935.5||111
1631877060000|2021-09-17 11:11:00|3936.5|3935.5|3936.5|3935.5|3936.5|3935.5|3936|3935.5|121
1631877070000|2021-09-17 11:11:10|3937||3937||3937||3937||0
1631877080000|2021-09-17 11:11:20|3937.5|3936|3938|3937|3938|3937|3937.5|3936|2123
1631877090000|2021-09-17 11:11:30|3937.5|3936.5|3937.5|3936.5|3937.5|3936.5|3937.5|3936.5|40
1631877120000|2021-09-17 11:12:00|||||||||54
1631877140000|2021-09-17 11:12:20|3937|3936|3936.5|3935.5|3937|3936|3936.5|3935.5|2390
1631877160000|2021-09-17 11:12:40|3937|3936|3938.5|3937.5|3939|3938|3937|3936|788
1631877180000|2021-09-17 11:13:00|3938||3938.5||3938.5||3938||0
1631877200000|2021-09-17 11:13:20|3938|3937|3937.5|3937|3938|3937|3937.5|3936.5|467
1631877220000|2021-09-17 11:13:40|3937|3936.5|3937|3936|3937.5|3936.5|3937|3936|574
1631877230000|2021-09-17 11:13:50|3937.5|3936.5|3938|3937|3938|3937|3937.5|3936.5|987
1631877240000|2021-09-17 11:14:00|3937.5|3936.5|3938|3937|3938|3937|3937.5|3936.5|2
1631877250000|2021-09-17 11:14:10||3936.5||3936.5||3936.5||3936.5|0
1631877260000|2021-09-17 11:14:20|3937.5||3937||3937.5||3937||0
1631877270000|2021-09-17 11:14:30|3937.5||3937.5||3937.5||3937.5||100
1631877300000|2021-09-17 11:15:00|3937|3937|3938.5|3937.5|3938.5|3937.5|3937|3937|606
1631877310000|2021-09-17 11:15:10|3938||3938||3938||3938||0
1631877320000|2021-09-17 11:15:20|||||||||226
1631877330000|2021-09-17 11:15:30|3937.5|3937|3937|3936.5|3937.5|3937|3937|3936.5|1059
1631877340000|2021-09-17 11:15:40|3936.5|3936|3937|3936|3937|3936|3936.5|3936|198
1631877350000|2021-09-17 11:15:50|3937.5|3936.5|3937|3936|3937.5|3936.5|3937|3936|498
1631877360000|2021-09-17 11:16:00|3936.5|3935.5|3936.5|3936|3936.5|3936|3936|3935.5|402
1631877370000|2021-09-17 11:16:10|||||||||61
1631877380000|2021-09-17 11:16:20|3937|3936.5|3936.5|3936|3937|3936.5|3936.5|3936|1257
1631877390000|2021-09-17 11:16:30|3937|3936.5|3937.5|3936.5|3937.5|3937|3937|3936|420
1631877410000|2021-09-17 11:16:50|3938|3937|3938|3936.5|3938|3937.5|3938|3936.5|438
1631877420000|2021-09-17 11:17:00|3937.5||3937.5||3937.5||3937.5||0
1631877480000|2021-09-17 11:18:00|||||||||94
1631877500000|2021-09-17 11:18:20|3937|3936|3936.5|3936|3937|3936|3936.5|3936|447
1631877510000|2021-09-17 11:18:30|3937|3936.5|3937|3936|3937|3936.5|3937|3936|282
1631877520000|2021-09-17 11:18:40|3937.5|3936.5|3938|3937|3938|3937|3937.5|3936.5|544
1631877530000|2021-09-17 11:18:50|3937.5||3938||3938||3937.5||0
1631877550000|2021-09-17 11:19:10|3937.5||3938||3938||3937.5||0
1631877560000|2021-09-17 11:19:20|3937.5|3936.5|3937|3936|3938|3936.5|3937|3936|1208
1631877570000|2021-09-17 11:19:30||3936.5||3936||3936.5||3936|0
1631877580000|2021-09-17 11:19:40|3937.5|3936.5|3938.5|3937|3938.5|3937.5|3937.5|3936.5|544
1631877590000|2021-09-17 11:19:50|3938||3938.5||3938.5||3938||0
1631877600000|2021-09-17 11:20:00||3937.5||3937.5||3937.5||3937|272
1631877610000|2021-09-17 11:20:10|3939|3938|3938.5|3938|3939|3938|3938.5|3938|738
1631877620000|2021-09-17 11:20:20|3939|3938.5|3939|3938|3939.5|3938.5|3938.5|3938|51
1631877630000|2021-09-17 11:20:30|3938.5|3937.5|3938.5|3937|3938.5|3937.5|3938|3937|488
1631877650000|2021-09-17 11:20:50||3937.5||3937.5||3938||3937.5|0
1631877660000|2021-09-17 11:21:00||3937||3937.5||3937.5||3937|0
1631877670000|2021-09-17 11:21:10||3938||3937.5||3938||3937.5|10
1631877680000|2021-09-17 11:21:20|3939|3938|3939.5|3939|3940|3939|3939|3938|146
1631877690000|2021-09-17 11:21:30|3940||3940||3940||3940||100
1631877700000|2021-09-17 11:21:40|||||||||3
1631877720000|2021-09-17 11:22:00|3939.5|3938.5|3939|3938|3940|3938.5|3938.5|3938|3102
1631877730000|2021-09-17 11:22:10||3938.5||3938||3938.5||3938|0
1631877750000|2021-09-17 11:22:30|3938.5|3937.5|3939|3937.5|3939|3937.5|3938.5|3937.5|157
1631877760000|2021-09-17 11:22:40|||||||||1
1631877780000|2021-09-17 11:23:00||3938||3938.5||3938.5||3938|0
1631877790000|2021-09-17 11:23:10|3939.5|3939|3939.5|3938.5|3939.5|3939|3939.5|3938.5|276
1631877810000|2021-09-17 11:23:30|3939|3938|3938.5|3938|3939|3938|3938.5|3938|508
1631877820000|2021-09-17 11:23:40|||||||||265
1631877830000|2021-09-17 11:23:50||3937.5||3937.5||3937.5||3937.5|50
1631877840000|2021-09-17 11:24:00|3938|3938|3938.5|3937|3938.5|3938|3938|3937|609
1631877870000|2021-09-17 11:24:30|3938|3936.5|3937.5|3936.5|3938|3936.5|3937.5|3936.5|65
1631877880000|2021-09-17 11:24:40|||||||||114
1631877900000|2021-09-17 11:25:00|3937|3936|3936.5|3935.5|3937|3936.5|3936|3935|819
1631877910000|2021-09-17 11:25:10|3936|3935|3935.5|3934.5|3936|3935|3935.5|3934.5|0
1631877920000|2021-09-17 11:25:20|3936|3934|3936|3935|3936|3935.5|3936|3934|192
1631877930000|2021-09-17 11:25:30|3935.5|3934.5|3935|3934|3935.5|3934.5|3935|3934|126
1631877940000|2021-09-17 11:25:40||3934.5||3934.5||3934.5||3934.5|126
1631877950000|2021-09-17 11:25:50|3934.5|3934|3934|3933|3935|3934|3934|3933|607
1631877960000|2021-09-17 11:26:00||3933.5||3933||3933.5||3933|1
1631877970000|2021-09-17 11:26:10|3934.5|3933.5|3933.5|3933|3935|3934.5|3933.5|3933|940
1631877980000|2021-09-17 11:26:20|3934|3933.5|3934.5|3933.5|3934.5|3934|3934|3933|530
1631877990000|2021-09-17 11:26:30||3934||3933.5||3934||3933.5|4
1631878000000|2021-09-17 11:26:40|3935|3934|3935|3934|3935.5|3934.5|3935|3934|429
1631878010000|2021-09-17 11:26:50|3935.5|3934.5|3935.5|3935|3935.5|3935|3935|3934.5|283
1631878020000|2021-09-17 11:27:00|3935|3934.5|3935|3934.5|3935|3934.5|3935|3934.5|70
1631878030000|2021-09-17 11:27:10|3934.5|3934|3934|3933|3934.5|3934|3934|3933|1242
1631878040000|2021-09-17 11:27:20|3933.5|3933.5|3934|3933|3934|3933.5|3933.5|3932.5|342
1631878050000|2021-09-17 11:27:30|3934.5|3932.5|3935|3934|3935|3934|3934.5|3932.5|1278
1631878060000|2021-09-17 11:27:40|3935.5|3934.5|3934.5|3933.5|3935.5|3934.5|3934.5|3933.5|144
1631878070000|2021-09-17 11:27:50|3934|3933|3933.5|3933|3934|3933|3933.5|3933|80
1631878080000|2021-09-17 11:28:00|3934|3933.5|3934.5|3934|3934.5|3934|3934|3933.5|1392
1631878090000|2021-09-17 11:28:10|||||||||33
1631878110000|2021-09-17 11:28:30|3934|3933.5|3934.5|3934|3934.5|3934|3934|3933.5|250
1631878130000|2021-09-17 11:28:50|3935|3934.5|3935|3934|3935|3934.5|3934.5|3934|534
1631878140000|2021-09-17 11:29:00|3935.5|3934.5|3935|3934|3935.5|3935|3935|3934|1352
1631878150000|2021-09-17 11:29:10|3934.5|3933.5|3934.5|3934|3934.5|3934|3934.5|3933|1022
1631878160000|2021-09-17 11:29:20||3933.5||3933.5||3933.5||3933.5|0
1631878170000|2021-09-17 11:29:30|3935|3934|3934.5|3934|3935|3934|3934.5|3934|486
1631878180000|2021-09-17 11:29:40|3935|3934.5|3935.5|3934.5|3935.5|3934.5|3935|3934|77
1631878190000|2021-09-17 11:29:50|3936|3935|3935.5|3934.5|3936.5|3935.5|3935.5|3934.5|609
1631878210000|2021-09-17 11:30:10|3935|3934|3935|3933.5|3935|3934|3934.5|3933.5|1566
1631878220000|2021-09-17 11:30:20|3934.5|3934|3935|3933.5|3935|3934|3934.5|3933.5|76
1631878230000|2021-09-17 11:30:30|3935.5|3934|3935|3933.5|3935.5|3934.5|3934.5|3933.5|223
1631878240000|2021-09-17 11:30:40|3934.5|3934|3935|3934.5|3935|3934.5|3934.5|3934|617
1631878250000|2021-09-17 11:30:50|3934.5|3934|3934|3933.5|3934.5|3934|3934|3933.5|143
1631878260000|2021-09-17 11:31:00|3934.5|3934|3934|3933.5|3934.5|3934|3934|3933.5|31
1631878300000|2021-09-17 11:31:40|3934.5|3934|3935|3934|3935|3934|3934|3933.5|507
1631878310000|2021-09-17 11:31:50|3935.5|3934.5|3935.5|3934.5|3935.5|3934.5|3935.5|3934.5|16
1631878330000|2021-09-17 11:32:10|3936|3935|3935.5|3934.5|3936.5|3935.5|3935.5|3934.5|613
1631878340000|2021-09-17 11:32:20|3936||3935.5||3936||3935.5||0
1631878390000|2021-09-17 11:33:10|||||||||723
1631878400000|2021-09-17 11:33:20|3935||3935.5||3935.5||3935||0
1631878410000|2021-09-17 11:33:30|3935|3934|3935|3934|3935|3934.5|3935|3934|1289
1631878440000|2021-09-17 11:34:00|||||||||160
1631878480000|2021-09-17 11:34:40|3934.5|3934.5|3935|3934|3935|3934.5|3934.5|3934|313
1631878490000|2021-09-17 11:34:50||3934.5||3934.5||3934.5||3934.5|0
1631878500000|2021-09-17 11:35:00|3934.5|3934|3934.5|3933.5|3934.5|3934|3934|3933.5|569
1631878510000|2021-09-17 11:35:10|3935|3934|3935|3934|3935|3934.5|3934.5|3934|1000
1631878520000|2021-09-17 11:35:20|||||||||500
1631878540000|2021-09-17 11:35:40|3935.5|3934.5|3935.5|3934.5|3935.5|3935|3935.5|3934.5|25
1631878560000|2021-09-17 11:36:00|3936|3935|3936|3935|3936|3935.5|3935.5|3934.5|3024
1631878570000|2021-09-17 11:36:10|3935.5||3936||3936||3935.5||1395
1631878590000|2021-09-17 11:36:30|3936.5|3935.5|3936.5|3935.5|3937|3936|3936|3935.5|1560
1631878600000|2021-09-17 11:36:40|3936|3935|3936|3935.5|3936|3935.5|3935.5|3935|2397
1631878620000|2021-09-17 11:37:00|3935.5|3935|3936.5|3935.5|3936.5|3935.5|3935.5|3935|1827
1631878640000|2021-09-17 11:37:20|3937|3936|3938|3936.5|3938|3936.5|3937|3936|325
1631878650000|2021-09-17 11:37:30|3938.5|3937|3939|3937.5|3939|3937.5|3938.5|3937|400
1631878670000|2021-09-17 11:37:50|3939.5|3938|3940|3939|3940|3939|3939.5|3938|278
1631878680000|2021-09-17 11:38:00|3940.5|3939.5|3941|3939.5|3941|3939.5|3940.5|3939.5|13
1631878690000|2021-09-17 11:38:10|3940.5||3940.5||3940.5||3940.5||200
1631878700000|2021-09-17 11:38:20|3940|3939|3940|3939|3940|3939|3939.5|3939|1988
1631878710000|2021-09-17 11:38:30|3940.5||3940.5||3940.5||3940.5||1
1631878720000|2021-09-17 11:38:40|3940|3939.5|3941|3940|3941|3940|3940|3939.5|185
1631878730000|2021-09-17 11:38:50|3941.5|3939.5|3940.5|3939|3941.5|3940|3940|3939|660
1631878740000|2021-09-17 11:39:00|3940|3939.5|3940.5|3939.5|3940.5|3939.5|3940|3939.5|3
1631878750000|2021-09-17 11:39:10|3940|3939|3939|3938.5|3940|3939|3939|3938|2722
1631878760000|2021-09-17 11:39:20|3939.5|3938|3939|3938|3939.5|3938|3939|3938|350
1631878770000|2021-09-17 11:39:30|3939.5|3938.5|3939.5|3938.5|3939.5|3938.5|3939.5|3938|633
1631878780000|2021-09-17 11:39:40|3939|3938|3939|3938|3939.5|3938.5|3939|3938|351
1631878800000|2021-09-17 11:40:00|3938.5|3937.5|3938.5|3937.5|3938.5|3938|3938|3937.5|2347
1631878810000|2021-09-17 11:40:10|3938|3937|3938|3937.5|3938.5|3937.5|3938|3937|2486
1631878820000|2021-09-17 11:40:20|3937.5|3937|3938|3937|3938|3937|3937.5|3937|305
1631878830000|2021-09-17 11:40:30|3938.5|3937.5|3938|3937|3938.5|3937.5|3938|3937|1
1631878840000|2021-09-17 11:40:40|3938.5||3938.5||3938.5||3938||0
1631878850000|2021-09-17 11:40:50|3938||3938||3938||3938||0
1631878860000|2021-09-17 11:41:00|3938.5|3937.5|3938.5|3937.5|3938.5|3937.5|3938|3937.5|300
1631878870000|2021-09-17 11:41:10|3939|3938|3938.5|3938|3939|3938|3938.5|3937.5|673
1631878880000|2021-09-17 11:41:20|3939|3937.5|3938|3937|3939|3937.5|3938|3937|2178
1631878890000|2021-09-17 11:41:30|3937.5|3936.5|3937.5|3936|3937.5|3936.5|3937|3936|782
1631878900000|2021-09-17 11:41:40|3937||3937||3937||3937||1
1631878910000|2021-09-17 11:41:50|3936.5|3936.5|3937|3936|3937.5|3936.5|3936.5|3936|308
1631878920000|2021-09-17 11:42:00|3936.5||3937||3937||3936.5||6
1631878930000|2021-09-17 11:42:10|3936.5|3936.5|3936.5|3936|3937.5|3936.5|3936.5|3936|878
1631878940000|2021-09-17 11:42:20|3936|3935.5|3937|3936|3937.5|3936|3936|3935|1024
1631878950000|2021-09-17 11:42:30|3937.5||3937||3937.5||3936.5||0
1631878960000|2021-09-17 11:42:40||3936.5||3936.5||3936.5||3936.5|0
1631878970000|2021-09-17 11:42:50|3937.5|3936|3937|3936|3937.5|3936.5|3937|3936|543
1631878980000|2021-09-17 11:43:00|3937.5|3935.5|3936|3935|3937.5|3935.5|3935.5|3935|682
1631879000000|2021-09-17 11:43:20|3936.5|3935.5|3937|3935.5|3937|3936|3936.5|3935.5|25
1631879010000|2021-09-17 11:43:30|3937.5|3936|3937.5|3936.5|3937.5|3936.5|3937.5|3936|0
1631879020000|2021-09-17 11:43:40|3938||3938||3938||3938||0
1631879030000|2021-09-17 11:43:50|3937.5||3937.5||3938||3937||328
1631879040000|2021-09-17 11:44:00|3938|3937|3937.5|3937|3938.5|3937.5|3937.5|3937|685
1631879050000|2021-09-17 11:44:10|3938||3937.5||3938||3937.5||514
1631879060000|2021-09-17 11:44:20|3937|3936.5|3937|3936|3937|3936.5|3937|3936|250
1631879070000|2021-09-17 11:44:30|||||||||250
1631879080000|2021-09-17 11:44:40|3937.5|3936.5|3938|3936.5|3938|3937|3937.5|3936.5|1084
1631879090000|2021-09-17 11:44:50|3937.5|3937|3938|3936.5|3938|3937|3937.5|3936.5|615
1631879100000|2021-09-17 11:45:00|3937.5||3937.5||3937.5||3937.5||0
1631879110000|2021-09-17 11:45:10|3938|3937|3938|3936.5|3938|3937|3938|3936.5|40
1631879120000|2021-09-17 11:45:20|3938.5|3937|3938.5|3937.5|3939|3938|3938.5|3937|892
1631879130000|2021-09-17 11:45:30|3939||3939||3939||3939||0
1631879140000|2021-09-17 11:45:40|3938.5|3938|3939|3937.5|3939|3938|3938|3937.5|156
1631879150000|2021-09-17 11:45:50|3938.5|3937|3937|3936|3938.5|3937|3936|3935.5|4511
1631879160000|2021-09-17 11:46:00|3937.5|3936.5|3937|3935.5|3937.5|3936.5|3936.5|3935.5|1577
1631879170000|2021-09-17 11:46:10|3936.5||3936.5||3936.5||3936.5||0
1631879180000|2021-09-17 11:46:20|3937|3936|3937.5|3936.5|3937.5|3936.5|3937|3936|219
1631879200000|2021-09-17 11:46:40|3938|3937|3938|3937.5|3938|3937.5|3938|3937|539
1631879210000|2021-09-17 11:46:50|3937.5|3936.5|3938|3936.5|3938|3937|3937.5|3936.5|20
1631879220000|2021-09-17 11:47:00|3938.5|3937|3938.5|3937.5|3938.5|3937.5|3938.5|3937|540
1631879230000|2021-09-17 11:47:10|3939|3938|3938.5|3937.5|3939|3938.5|3938.5|3937.5|503
1631879240000|2021-09-17 11:47:20|3939||3939||3939||3939||0
1631879250000|2021-09-17 11:47:30|3939.5|3938|3939.5|3938.5|3939.5|3938.5|3939.5|3938|0
1631879260000|2021-09-17 11:47:40|3939|3938|3939|3938|3939|3938|3938.5|3938|260
1631879280000|2021-09-17 11:48:00|3938.5|3937.5|3937.5|3936.5|3938.5|3937.5|3937|3936.5|1915
1631879290000|2021-09-17 11:48:10|3937||3937.5||3937.5||3937||10
1631879300000|2021-09-17 11:48:20|3937|3936|3937.5|3936|3937.5|3936|3936.5|3936|94
1631879310000|2021-09-17 11:48:30|3937||3937.5||3937.5||3937||0
1631879320000|2021-09-17 11:48:40|3937||3937||3937||3937||0
1631879330000|2021-09-17 11:48:50|3936.5||3936.5||3937||3936.5||0
1631879340000|2021-09-17 11:49:00|3937|3935.5|3936.5|3935.5|3937|3935.5|3936|3935|1272
1631879350000|2021-09-17 11:49:10|3936||3936||3936.5||3936||67
1631879360000|2021-09-17 11:49:20|3935.5|3935|3935.5|3934.5|3935.5|3935|3935.5|3934.5|392
1631879380000|2021-09-17 11:49:40|3936|3935|3936.5|3935.5|3936.5|3935.5|3936|3935|346
1631879390000|2021-09-17 11:49:50||3935||3935||3935.5||3935|0
1631879400000|2021-09-17 11:50:00||3935.5||3935.5||3935.5||3935|379
1631879420000|2021-09-17 11:50:20|3937|3936|3937|3936|3937|3936|3936.5|3936|823
1631879430000|2021-09-17 11:50:30|3937.5||3937.5||3937.5||3937.5||0
1631879440000|2021-09-17 11:50:40|3938|3936.5|3938.5|3937|3938.5|3937|3937.5|3936.5|225
1631879470000|2021-09-17 11:51:10|3939|3937.5|3940|3939|3940|3939|3939|3937.5|300
1631879480000|2021-09-17 11:51:20|3940.5|3939.5|3940|3939|3940.5|3939.5|3940|3939|250
1631879490000|2021-09-17 11:51:30|||||||||14
1631879500000|2021-09-17 11:51:40|3940.5|3939.5|3941.5|3940|3941.5|3941|3940.5|3939.5|449
1631879520000|2021-09-17 11:52:00|3941||3941||3941||3941||1
1631879530000|2021-09-17 11:52:10|3940.5|3939.5|3940|3939|3940.5|3939.5|3940|3939|1503
1631879540000|2021-09-17 11:52:20|3940.5|3938.5|3939.5|3938.5|3940.5|3938.5|3939.5|3938.5|434
1631879570000|2021-09-17 11:52:50|3939|3938|3939|3938|3939|3938|3938.5|3938|111
1631879580000|2021-09-17 11:53:00|3938.5||3938.5||3938.5||3938.5||66
1631879590000|2021-09-17 11:53:10|3939||3938.5||3939||3938.5||908
1631879600000|2021-09-17 11:53:20|3939|3938.5|3940|3938.5|3940|3939|3938.5|3938|403
1631879610000|2021-09-17 11:53:30|3940.5|3939|3940|3939|3941|3940.5|3940|3939|1074
1631879630000|2021-09-17 11:53:50|3940.5|3939.5|3941|3940|3941.5|3940|3940.5|3939.5|298
1631879640000|2021-09-17 11:54:00|3941.5||3941||3941.5||3941||0
1631879650000|2021-09-17 11:54:10|3941.5||3941||3941.5||3941||0
1631879660000|2021-09-17 11:54:20|3941.5||3941.5||3941.5||3941.5||1
1631879670000|2021-09-17 11:54:30||3940.5||3941||3941||3940.5|72
1631879680000|2021-09-17 11:54:40|3941|3940|3941|3940|3941|3940|3941|3940|105
1631879700000|2021-09-17 11:55:00|3940.5|3939.5|3940.5|3939|3940.5|3939.5|3940.5|3939|1253
1631879710000|2021-09-17 11:55:10|3940||3940||3940||3940||100
1631879720000|2021-09-17 11:55:20|3940.5|3939.5|3940.5|3940|3941|3940|3940.5|3939.5|1100
1631879730000|2021-09-17 11:55:30|3941|3940.5|3941|3940|3941|3940.5|3940.5|3940|884
1631879740000|2021-09-17 11:55:40|3941.5||3941.5||3941.5||3941.5||0
1631879760000|2021-09-17 11:56:00|3941|3939.5|3940|3939|3941|3939.5|3940|3939|541
1631879770000|2021-09-17 11:56:10|3939.5||3940||3940||3939.5||0
1631879780000|2021-09-17 11:56:20|3939.5||3940||3940||3939.5||0
1631879790000|2021-09-17 11:56:30|3939.5|3938.5|3939.5|3938.5|3939.5|3938.5|3939|3938.5|412
1631879800000|2021-09-17 11:56:40|||||||||250
1631879830000|2021-09-17 11:57:10|3940|3939|3940|3939|3940|3939|3939.5|3939|601
1631879850000|2021-09-17 11:57:30|3939.5||3939.5||3939.5||3939.5||17
1631879860000|2021-09-17 11:57:40|3939|3938.5|3939|3938.5|3939|3938.5|3939|3938.5|489
1631879870000|2021-09-17 11:57:50|3939.5|3938|3938.5|3937.5|3939.5|3938|3938|3937.5|799
1631879880000|2021-09-17 11:58:00|3938|3937|3938|3937|3938|3937|3938|3937|132
1631879900000|2021-09-17 11:58:20|3937.5|3937.5|3938|3937.5|3938|3937.5|3937.5|3937|949
1631879910000|2021-09-17 11:58:30|||||||||260
1631879920000|2021-09-17 11:58:40|3937.5|3937|3938|3937|3938|3937|3937.5|3937|114
1631879930000|2021-09-17 11:58:50||3937.5||3937||3937.5||3937|0
1631879940000|2021-09-17 11:59:00|3937.5||3937.5||3937.5||3937.5||0
1631879950000|2021-09-17 11:59:10|3938|3937.5|3938|3937|3938|3937.5|3938|3937|295
1631879960000|2021-09-17 11:59:20|3937.5|3936.5|3937|3936.5|3937.5|3937|3937|3936.5|1045
1631879970000|2021-09-17 11:59:30|3937.5|3937|3937.5|3936.5|3937.5|3937|3937|3936.5|380
1631879990000|2021-09-17 11:59:50|3937||3937.5||3937.5||3937||120
1631880010000|2021-09-17 12:00:10|||||||||1
1631880020000|2021-09-17 12:00:20||3937||3936.5||3937||3936.5|0
1631880030000|2021-09-17 12:00:30|3938|3937|3938.5|3937.5|3938.5|3937.5|3938|3936.5|664
1631880040000|2021-09-17 12:00:40|||||||||664
1631880050000|2021-09-17 12:00:50|3939|3938|3939|3938|3939|3938|3939|3938|354
1631880060000|2021-09-17 12:01:00|3938.5||3939||3939||3938.5||105
1631880090000|2021-09-17 12:01:30|3938.5|3937.5|3938|3937.5|3938.5|3937.5|3938|3937.5|1064
1631880100000|2021-09-17 12:01:40|3938.5|3938|3938.5|3937.5|3938.5|3938|3938.5|3937.5|295
1631880130000|2021-09-17 12:02:10|3938|3937|3938|3937|3938|3937.5|3938|3937|70
1631880170000|2021-09-17 12:02:50|3937.5|3936.5|3937.5|3936.5|3937.5|3936.5|3937|3936.5|1941
1631880190000|2021-09-17 12:03:10|3937|3936|3937|3936|3937|3936|3937|3936|305
1631880200000|2021-09-17 12:03:20|3936.5||3936.5||3936.5||3936.5||0
1631880220000|2021-09-17 12:03:40|||||||||10
1631880230000|2021-09-17 12:03:50|3937|3936.5|3937|3936|3937|3936.5|3936.5|3936|1209
1631880260000|2021-09-17 12:04:20|3936.5|3935.5|3936|3935.5|3936.5|3935.5|3936|3935.5|745
1631880270000|2021-09-17 12:04:30|3935.5|3935|3935|3934.5|3935.5|3935|3935|3934.5|603
1631880280000|2021-09-17 12:04:40|||||||||21
1631880300000|2021-09-17 12:05:00|3934.5|3934|3935|3934|3935|3934|3934.5|3934|62
1631880310000|2021-09-17 12:05:10|3934.5|3933.5|3935|3933.5|3935|3933.5|3934.5|3933.5|72
1631880320000|2021-09-17 12:05:20|3935.5|3934|3936|3935|3936|3935|3935|3934|2250
1631880330000|2021-09-17 12:05:30|||||||||500000
1631880350000|2021-09-17 12:05:50|||||||||56
1631880360000|2021-09-17 12:06:00|3936.5|3935.5|3936.5|3936|3937|3936|3936.5|3935.5|1196
1631880370000|2021-09-17 12:06:10|3936|3935.5|3936|3935|3936|3935.5|3936|3935|14
1631880380000|2021-09-17 12:06:20|3936.5|3935.5|3936.5|3935.5|3936.5|3936|3936.5|3935.5|447
1631880390000|2021-09-17 12:06:30|3937|3936|3937|3936.5|3937|3936.5|3937|3935.5|215
1631880400000|2021-09-17 12:06:40|||||||||29
1631880410000|2021-09-17 12:06:50||3936||3936||3936||3936|266
1631880420000|2021-09-17 12:07:00|3937.5|3936.5|3937.5|3936.5|3937.5|3937|3937|3936.5|527
1631880440000|2021-09-17 12:07:20|3938|3937|3938|3937|3938|3937.5|3937.5|3937|587
1631880480000|2021-09-17 12:08:00|3937.5|3936.5|3937.5|3936.5|3938|3937|3937|3936.5|2249
1631880500000|2021-09-17 12:08:20|3937|3936|3937|3936|3937|3936|3937|3936|274
1631880520000|2021-09-17 12:08:40|3936.5|3935.5|3936.5|3935.5|3936.5|3935.5|3936.5|3935.5|375
1631880550000|2021-09-17 12:09:10|3936|3935|3936|3935|3936.5|3935|3936|3935|268
1631880560000|2021-09-17 12:09:20|3935.5|3934.5|3935.5|3934.5|3935.5|3934.5|3935.5|3934.5|36
1631880580000|2021-09-17 12:09:40|3936|3935|3936|3935|3936|3935.5|3936|3934.5|1147
1631880590000|2021-09-17 12:09:50|3936.5|3935.5|3936.5|3936|3937|3936|3936.5|3935.5|76
1631880600000|2021-09-17 12:10:00|3937|3935.5|3936.5|3936|3937|3936|3936.5|3935.5|310
1631880610000|2021-09-17 12:10:10|3937|3935.5|3936.5|3936|3937|3936|3936|3935.5|92
1631880620000|2021-09-17 12:10:20|3936|3935.5|3935.5|3935|3937|3936|3935.5|3935|778
1631880630000|2021-09-17 12:10:30|3936|3935.5|3936|3935|3936|3935.5|3935.5|3935|187
1631880640000|2021-09-17 12:10:40|3936.5|3935.5|3937|3936|3937|3936.5|3936.5|3935.5|1641
1631880660000|2021-09-17 12:11:00|3937.5|3936.5|3936.5|3935.5|3937.5|3937|3936.5|3935.5|1519
1631880670000|2021-09-17 12:11:10|3936|3935|3936|3935|3936.5|3935|3935.5|3935|921
1631880680000|2021-09-17 12:11:20|3935.5|3934.5|3936|3934.5|3936|3934.5|3935.5|3934.5|359
1631880690000|2021-09-17 12:11:30|3936.5|3935|3937|3936|3937|3936|3936.5|3934.5|718
1631880700000|2021-09-17 12:11:40||3935.5||3935.5||3935.5||3935.5|9
1631880710000|2021-09-17 12:11:50|3936.5|3936|3937.5|3936|3938|3936.5|3936.5|3935.5|2358
1631880720000|2021-09-17 12:12:00|3937|3936.5|3937|3936|3937.5|3936.5|3937|3936|460
1631880730000|2021-09-17 12:12:10|3936.5|3936.5|3937|3936|3937.5|3936.5|3936.5|3936|200
1631880740000|2021-09-17 12:12:20|3937.5|3936.5|3937|3936.5|3937.5|3936.5|3937|3936.5|591
1631880760000|2021-09-17 12:12:40|||||||||86
1631880770000|2021-09-17 12:12:50|3937.5|3936|3937|3936|3937.5|3936.5|3936.5|3936|665
1631880780000|2021-09-17 12:13:00|||||||||314
1631880790000|2021-09-17 12:13:10||3936.5||3936||3936.5||3936|0
1631880800000|2021-09-17 12:13:20|3937.5|3936.5|3939|3937.5|3939|3937.5|3937.5|3936.5|2031
1631880840000|2021-09-17 12:14:00|3938.5|3938|3939|3938.5|3939|3938.5|3938|3938|135
1631880850000|2021-09-17 12:14:10|3939.5|3939|3938|3937.5|3939.5|3939|3938|3937.5|5700
1631880860000|2021-09-17 12:14:20|3938.5||3939||3939||3938.5||0
1631880870000|2021-09-17 12:14:30|3938.5|3938|3939|3938|3939.5|3939|3938.5|3938|929
1631880880000|2021-09-17 12:14:40|3938.5|3938.5|3939|3938|3939|3938.5|3938.5|3938|10
1631880890000|2021-09-17 12:14:50||3938.5||3938.5||3938.5||3938.5|0
1631880900000|2021-09-17 12:15:00|3938.5|3938|3939|3938|3939|3938.5|3938.5|3938|549
1631880910000|2021-09-17 12:15:10|3939.5|3938.5|3940|3939|3940.5|3939|3939.5|3938.5|489
1631880920000|2021-09-17 12:15:20|3940.5|3939.5|3941.5|3940|3941.5|3940|3940|3939.5|1444
1631880930000|2021-09-17 12:15:30|3941|3939.5|3941|3940|3941|3940|3940.5|3939.5|418
1631880940000|2021-09-17 12:15:40|||||||||350
1631880950000|2021-09-17 12:15:50|3940.5|3939.5|3941|3939.5|3941|3940|3940|3939.5|266
1631880960000|2021-09-17 12:16:00|3940.5|3940|3941|3939.5|3941|3940|3940.5|3939.5|336
1631880970000|2021-09-17 12:16:10|3942|3940|3941|3940.5|3942|3941|3941|3940|2467
1631880980000|2021-09-17 12:16:20|3941.5|3941|3942.5|3941.5|3943|3942|3941.5|3941|377
1631880990000|2021-09-17 12:16:30|3942||3943||3943||3942||47
1631881000000|2021-09-17 12:16:40|3943.5|3942|3942.5|3941.5|3943.5|3943|3942.5|3941.5|2315
1631881010000|2021-09-17 12:16:50|3943|3942|3943|3941.5|3943.5|3942.5|3942.5|3941.5|0
1631881020000|2021-09-17 12:17:00|3943.5|3942|3943|3941.5|3943.5|3942.5|3943|3941.5|0
1631881030000|2021-09-17 12:17:10|3942.5|3942|3943|3942|3943|3942.5|3942.5|3942|129
1631881040000|2021-09-17 12:17:20||3942.5||3942||3942.5||3942|0
1631881050000|2021-09-17 12:17:30|3943.5|3942.5|3944|3943|3944.5|3943|3943.5|3942.5|852
1631881060000|2021-09-17 12:17:40|3943.5|3943.5|3944.5|3943.5|3944.5|3943.5|3943.5|3943.5|93
1631881080000|2021-09-17 12:18:00|3945|3943|3945.5|3944.5|3945.5|3944.5|3944.5|3943|682
1631881090000|2021-09-17 12:18:10|3946|3945|3946|3945|3946|3945|3946|3945|0
1631881100000|2021-09-17 12:18:20|3946.5|3945.5|3946.5|3945.5|3947|3946|3946.5|3945|0
1631881120000|2021-09-17 12:18:40|3946|3945|3945|3944.5|3946.5|3945|3945|3944.5|2955
1631881130000|2021-09-17 12:18:50|3944.5|3944|3944.5|3944|3945|3944|3944.5|3944|364
1631881140000|2021-09-17 12:19:00|3945|3944.5|3944.5|3943.5|3945|3944.5|3944.5|3943.5|1012
1631881150000|2021-09-17 12:19:10|3944|3943|3944|3943|3944.5|3943|3943.5|3943|1216
1631881160000|2021-09-17 12:19:20|3944.5|3943.5|3944.5|3944|3944.5|3944|3944|3943|300
1631881170000|2021-09-17 12:19:30|3945|3943.5|3945|3943.5|3945|3943.5|3944.5|3943.5|147
1631881180000|2021-09-17 12:19:40||3944||3944||3944||3943.5|200
1631881190000|2021-09-17 12:19:50|3944.5||3944.5||3945||3944.5||566
1631881200000|2021-09-17 12:20:00|3945|3944.5|3945|3944|3945|3944.5|3944.5|3943.5|5328
1631881210000|2021-09-17 12:20:10|3944.5||3945||3945||3944.5||15
1631881230000|2021-09-17 12:20:30|3944.5||3945||3945||3944.5||105
1631881240000|2021-09-17 12:20:40|3944.5|3943.5|3943.5|3942.5|3945|3943.5|3943|3942.5|1417
1631881260000|2021-09-17 12:21:00|3944|3943|3943.5|3943|3944|3943|3943.5|3943|858
1631881270000|2021-09-17 12:21:10|3944||3944||3944||3944||281
1631881280000|2021-09-17 12:21:20|3944.5|3943.5|3945|3944|3945|3944|3944.5|3943.5|2278
1631881290000|2021-09-17 12:21:30|3945.5|3944.5|3945|3944|3945.5|3944.5|3945|3944|2550
1631881300000|2021-09-17 12:21:40|3944.5|3943.5|3944|3943.5|3945|3943.5|3944|3943.5|909
1631881310000|2021-09-17 12:21:50|3944.5||3944.5||3944.5||3944.5||0
1631881320000|2021-09-17 12:22:00|3945|3944|3945|3944|3945|3944.5|3945|3944|569
1631881330000|2021-09-17 12:22:10|3944.5||3945||3945||3944.5||529
1631881340000|2021-09-17 12:22:20|3944.5||3944.5||3945||3944.5||12
1631881350000|2021-09-17 12:22:30||3943.5||3943.5||3943.5||3943.5|183
1631881360000|2021-09-17 12:22:40|3945|3944|3944.5|3943.5|3945|3944|3944|3943.5|876
1631881380000|2021-09-17 12:23:00|3944|3943|3943.5|3942.5|3944|3943.5|3943|3942.5|1535
1631881420000|2021-09-17 12:23:40|3944|3943|3944|3942.5|3944|3943.5|3943.5|3942.5|319
1631881430000|2021-09-17 12:23:50||3943||3943||3943||3943|0
1631881440000|2021-09-17 12:24:00|3944.5|3943.5|3944|3943.5|3944.5|3944|3944|3943.5|1831
1631881450000|2021-09-17 12:24:10|3943.5|3943|3944|3943.5|3944|3943.5|3943.5|3943|266
1631881460000|2021-09-17 12:24:20||3943||3943||3943||3943|0
1631881470000|2021-09-17 12:24:30|3943.5||3943.5||3943.5||3943.5||0
1631881480000|2021-09-17 12:24:40|3943|3942.5|3943|3942|3943|3942.5|3943|3942|1561
1631881490000|2021-09-17 12:24:50|||||||||62
1631881500000|2021-09-17 12:25:00|3942.5|3942.5|3943|3942.5|3943|3942.5|3942.5|3942.5|273
1631881510000|2021-09-17 12:25:10|3943.5|3943|3943|3942|3944|3943|3943|3942|1472
1631881520000|2021-09-17 12:25:20|||||||||100
1631881530000|2021-09-17 12:25:30|3943.5|3942.5|3943.5|3942|3943.5|3942.5|3943.5|3942|318
1631881540000|2021-09-17 12:25:40|3943||3943.5||3943.5||3943||0
1631881560000|2021-09-17 12:26:00|3944|3942.5|3945.5|3944.5|3945.5|3944.5|3944|3942.5|2917
1631881580000|2021-09-17 12:26:20|3946|3945|3946|3945|3946|3945|3946|3945|200
1631881590000|2021-09-17 12:26:30|3946.5|3945.5|3946.5|3945.5|3947|3946.5|3946.5|3945.5|1887
1631881600000|2021-09-17 12:26:40|3947|3946|3947.5|3946.5|3948|3947.5|3947|3946|941
1631881610000|2021-09-17 12:26:50|3947||3948||3948||3947||0
1631881620000|2021-09-17 12:27:00|3947.5|3946|3947|3946|3947.5|3946|3946.5|3946|1571
1631881630000|2021-09-17 12:27:10|3947.5|3946.5|3947|3946|3948|3947|3947|3946|600
1631881640000|2021-09-17 12:27:20|3947.5|3946.5|3948.5|3947.5|3949|3948|3947.5|3946.5|381
1631881650000|2021-09-17 12:27:30|3949||3948.5||3949||3948.5||0
1631881660000|2021-09-17 12:27:40|3949|3948|3948.5|3947.5|3949|3948|3948.5|3947.5|13
1631881680000|2021-09-17 12:28:00|3948|3947|3947.5|3947|3948.5|3947|3947|3946.5|1775
1631881690000|2021-09-17 12:28:10|3947|3946.5|3947.5|3946.5|3947.5|3946.5|3947|3946.5|246
1631881700000|2021-09-17 12:28:20|3947|3946|3946.5|3946|3947.5|3946|3946.5|3946|1367
1631881710000|2021-09-17 12:28:30|3946|3945.5|3946|3945|3946.5|3945.5|3946|3945|503
1631881720000|2021-09-17 12:28:40|3946.5|3945.5|3945.5|3945|3946.5|3945.5|3945.5|3945|210
1631881730000|2021-09-17 12:28:50|3945|3944.5|3945.5|3944.5|3945.5|3944.5|3945|3944.5|592
1631881740000|2021-09-17 12:29:00|3945|3944|3945.5|3944|3945.5|3944|3944.5|3944|432
1631881760000|2021-09-17 12:29:20|3946|3944.5|3946|3945|3946|3945|3945.5|3944.5|673
1631881770000|2021-09-17 12:29:30|3946.5|3945.5|3946.5|3945.5|3946.5|3945.5|3946.5|3945.5|155
1631881780000|2021-09-17 12:29:40|3947|3945|3946|3945|3947|3945|3946|3945|432
1631881790000|2021-09-17 12:29:50|3945.5|3944.5|3946.5|3945.5|3946.5|3946|3945.5|3944.5|1081
1631881800000|2021-09-17 12:30:00|3946|3945|3946.5|3945.5|3946.5|3945.5|3945.5|3944.5|1516
1631881810000|2021-09-17 12:30:10|3946|3946|3945.5|3944.5|3946.5|3946|3945.5|3944.5|646
1631881820000|2021-09-17 12:30:20|3945|3945|3946|3945.5|3946|3945.5|3945|3944.5|119
1631881830000|2021-09-17 12:30:30|||||||||41
1631881840000|2021-09-17 12:30:40|3946.5||3946.5||3946.5||3946.5||0
1631881870000|2021-09-17 12:31:10|3946||3946.5||3946.5||3946||0
1631881880000|2021-09-17 12:31:20|3946|3945|3945.5|3944.5|3946|3945|3945|3944|2033
1631881890000|2021-09-17 12:31:30|3945|3944|3945|3944|3945.5|3944|3945|3944|417
1631881900000|2021-09-17 12:31:40|3945.5|3944.5|3946.5|3945|3946.5|3945.5|3945.5|3944.5|768
1631881910000|2021-09-17 12:31:50|3946||3946.5||3946.5||3946||0
1631881920000|2021-09-17 12:32:00|3947|3945.5|3948|3947|3948|3947|3946.5|3945.5|1101
1631881930000|2021-09-17 12:32:10|||||||||140
1631881940000|2021-09-17 12:32:20|3948.5|3947.5|3948.5|3947.5|3948.5|3948|3948.5|3947.5|323
1631881950000|2021-09-17 12:32:30|3948|3947|3947.5|3946.5|3948|3947.5|3946.5|3946|3398
1631881960000|2021-09-17 12:32:40|3948|3947|3948|3947.5|3948|3947.5|3947.5|3946.5|531
1631881970000|2021-09-17 12:32:50|3948.5|3947|3948.5|3947.5|3948.5|3947.5|3947.5|3947|769
1631881980000|2021-09-17 12:33:00|3949|3948|3949|3948|3949|3948|3948|3947.5|2758
1631881990000|2021-09-17 12:33:10|3949.5|3948.5|3948.5|3947.5|3949.5|3948.5|3947.5|3947|3399
1631882000000|2021-09-17 12:33:20|3948|3947|3947.5|3946.5|3948|3947|3947.5|3946.5|477
1631882010000|2021-09-17 12:33:30|3948|3947|3947.5|3947|3948|3947.5|3947.5|3947|470
1631882020000|2021-09-17 12:33:40|||||||||1211
1631882040000|2021-09-17 12:34:00|||||||||1428
1631882050000|2021-09-17 12:34:10|3947|3946.5|3947|3946.5|3947|3946.5|3947|3946.5|313
1631882060000|2021-09-17 12:34:20|3947.5||3947.5||3947.5||3947.5||17
1631882070000|2021-09-17 12:34:30|3947|3946|3946|3945|3947|3946|3945.5|3945|888
1631882090000|2021-09-17 12:34:50|3945.5||3945.5||3945.5||3945.5||133
1631882100000|2021-09-17 12:35:00|3946|3945.5|3947.5|3946.5|3947.5|3946.5|3946|3945.5|1131
1631882110000|2021-09-17 12:35:10|3947|3946|3947|3945.5|3947|3946|3947|3945.5|967
1631882120000|2021-09-17 12:35:20|3946.5|3946|3946.5|3945.5|3947|3946|3946.5|3945.5|397
1631882130000|2021-09-17 12:35:30|3947|3946|3947.5|3946.5|3947.5|3946.5|3947|3946|396
1631882140000|2021-09-17 12:35:40|3947|3947|3948|3947|3948|3947|3947|3947|0
1631882150000|2021-09-17 12:35:50|3947.5|3946.5|3947|3946.5|3947.5|3946.5|3947|3946.5|20
1631882160000|2021-09-17 12:36:00|3946.5|3946|3947.5|3946.5|3947.5|3946.5|3946.5|3946|1668
1631882170000|2021-09-17 12:36:10|3948|3947|3948|3947|3948|3947|3947.5|3947|613
1631882190000|2021-09-17 12:36:30|3948.5||3948.5||3948.5||3948.5||0
1631882200000|2021-09-17 12:36:40|3948||3948||3948||3948||0
1631882210000|2021-09-17 12:36:50|3947.5|3946.5|3947.5|3946|3947.5|3946.5|3947|3946|3000
1631882220000|2021-09-17 12:37:00|3947|3946.5|3947|3946|3947|3946.5|3947|3946|1692
1631882230000|2021-09-17 12:37:10|3947.5|3946.5|3947.5|3947|3947.5|3947|3947|3946|162
1631882240000|2021-09-17 12:37:20|3947|3946.5|3947.5|3946.5|3947.5|3946.5|3947|3946.5|9
1631882260000|2021-09-17 12:37:40|3947|3946|3947|3946|3947|3946|3947|3946|335
1631882270000|2021-09-17 12:37:50|||||||||181
1631882280000|2021-09-17 12:38:00|3947.5|3946.5|3947.5|3946.5|3948|3947|3947|3946.5|1222
1631882290000|2021-09-17 12:38:10|3947|3946|3945.5|3944.5|3947|3946.5|3945.5|3944.5|5207
1631882300000|2021-09-17 12:38:20|3946|3945|3945.5|3944|3946|3945|3945|3944|148
1631882320000|2021-09-17 12:38:40|3945|3943.5|3944.5|3943.5|3945|3943.5|3944.5|3943.5|0
1631882330000|2021-09-17 12:38:50|3945|3944|3944|3943|3945.5|3944.5|3942|3941.5|15487
1631882340000|2021-09-17 12:39:00|3944.5|3943.5|3945|3944|3945|3944.5|3944|3943.5|1577
1631882350000|2021-09-17 12:39:10|3944.5|3943.5|3944.5|3943.5|3944.5|3943.5|3944|3943.5|292
1631882370000|2021-09-17 12:39:30|3945|3944|3945|3943.5|3945.5|3945|3944.5|3943.5|2705
1631882380000|2021-09-17 12:39:40|3944.5||3944.5||3944.5||3944||299
1631882400000|2021-09-17 12:40:00|3944|3943|3944|3943|3944|3943|3943|3942|1349
1631882410000|2021-09-17 12:40:10|3943.5|3942.5|3943.5|3942.5|3944|3943|3943.5|3942.5|135
1631882420000|2021-09-17 12:40:20|||||||||13
1631882430000|2021-09-17 12:40:30|3943|3942|3942.5|3941.5|3943|3942|3942.5|3941.5|889
1631882440000|2021-09-17 12:40:40|3942|3941|3942.5|3941|3942.5|3941|3941.5|3941|564
1631882460000|2021-09-17 12:41:00|3942|3941.5|3942.5|3941.5|3942.5|3941.5|3942|3941|349
1631882470000|2021-09-17 12:41:10|3943|3942|3942|3941|3943|3942|3942|3941|386
1631882480000|2021-09-17 12:41:20|3942.5|3941.5|3943|3941.5|3943|3942|3942.5|3941.5|78
1631882490000|2021-09-17 12:41:30|3942.5|3941|3942|3941|3942.5|3941|3942|3941|0
1631882500000|2021-09-17 12:41:40|3942.5|3941.5|3941.5|3941|3943|3942|3941.5|3941|1121
1631882510000|2021-09-17 12:41:50|3942|3941.5|3942.5|3941.5|3942.5|3941.5|3941.5|3941.5|376
1631882530000|2021-09-17 12:42:10|3942|3941|3940.5|3939.5|3942.5|3941|3939.5|3939|19223
1631882540000|2021-09-17 12:42:20|3941|3940|3941|3940|3941|3940|3941|3940|250
1631882550000|2021-09-17 12:42:30|3940.5|3939.5|3940|3938.5|3941|3939.5|3939.5|3938.5|746
1631882560000|2021-09-17 12:42:40|3939.5|3939|3940|3938.5|3940|3939|3939.5|3938.5|755
1631882570000|2021-09-17 12:42:50||3939||3938.5||3939||3938.5|138
1631882580000|2021-09-17 12:43:00|3940.5|3939|3941.5|3940|3941.5|3940|3940.5|3939|1222
1631882590000|2021-09-17 12:43:10|3942|3940.5|3942|3941|3942|3941.5|3941.5|3940.5|967
1631882600000|2021-09-17 12:43:20|3941.5|3940.5|3938|3937|3941.5|3940.5|3935.5|3935|19552
1631882620000|2021-09-17 12:43:40|3937.5|3936.5|3938|3937.5|3938.5|3937.5|3937|3936|3022
1631882630000|2021-09-17 12:43:50|3938.5||3938.5||3938.5||3938.5||495
1631882640000|2021-09-17 12:44:00|3939|3938|3939.5|3938.5|3939.5|3938.5|3939|3938|442
1631882650000|2021-09-17 12:44:10|3940|3939|3939.5|3938.5|3940|3939|3939.5|3938.5|426
1631882660000|2021-09-17 12:44:20|3939|3938|3939|3938|3939|3938|3939|3938|681
1631882670000|2021-09-17 12:44:30|3938.5|3937.5|3938.5|3937.5|3938.5|3937.5|3938.5|3937.5|0
1631882680000|2021-09-17 12:44:40|||||||||2
1631882700000|2021-09-17 12:45:00|3939|3938|3940|3938.5|3940|3939.5|3939|3937.5|3429
1631882710000|2021-09-17 12:45:10|3940.5|3939|3940.5|3939.5|3940.5|3939.5|3940|3939|43
1631882720000|2021-09-17 12:45:20|3941|3940|3940.5|3939.5|3941|3940|3940.5|3939.5|89
1631882730000|2021-09-17 12:45:30|3941|3940|3941|3940.5|3941|3940.5|3941|3940|169
1631882740000|2021-09-17 12:45:40|3941.5||3941||3941.5||3941||89
1631882750000|2021-09-17 12:45:50|3941.5|3941|3942.5|3941.5|3942.5|3941.5|3941|3940.5|231
1631882760000|2021-09-17 12:46:00|||||||||124
1631882790000|2021-09-17 12:46:30||3942||3941.5||3942||3941.5|549
1631882800000|2021-09-17 12:46:40|3942|3941|3941.5|3940.5|3942|3941.5|3941.5|3940.5|2789
1631882830000|2021-09-17 12:47:10|3941|3941|3941|3940|3941|3941|3941|3940|436
1631882840000|2021-09-17 12:47:20||3940.5||3940||3940.5||3940|258
1631882850000|2021-09-17 12:47:30|||||||||218
1631882860000|2021-09-17 12:47:40|3941.5|3940.5|3941|3940.5|3941.5|3940.5|3941|3940|1025
1631882870000|2021-09-17 12:47:50|3941.5|3941|3942|3941|3942|3941|3941|3941|289
1631882890000|2021-09-17 12:48:10|3941.5|3940.5|3941.5|3940|3941.5|3940.5|3940.5|3940|1220
1631882920000|2021-09-17 12:48:40|3942|3940.5|3942|3941.5|3942.5|3942|3942|3940|1580
1631882930000|2021-09-17 12:48:50|3942.5||3942.5||3942.5||3942||341
1631882940000|2021-09-17 12:49:00|3943|3942|3943|3941.5|3943|3942|3943|3941.5|672
1631882960000|2021-09-17 12:49:20||3942||3942.5||3942.5||3942|0
1631882970000|2021-09-17 12:49:30|3942.5|3942|3942.5|3942|3943|3942|3942.5|3941.5|307
1631882990000|2021-09-17 12:49:50|3942|3941.5|3942.5|3941.5|3942.5|3941.5|3942|3941.5|979
1631883000000|2021-09-17 12:50:00|3942||3942||3942||3942||0
1631883010000|2021-09-17 12:50:10||3941||3941||3941||3941|1032
1631883020000|2021-09-17 12:50:20|3942.5|3941.5|3942|3941.5|3942.5|3942|3942|3941.5|809
1631883030000|2021-09-17 12:50:30|3942.5||3942||3942.5||3942||244
1631883040000|2021-09-17 12:50:40|3942.5||3942.5||3942.5||3942.5||46
1631883050000|2021-09-17 12:50:50|3943|3942|3943|3942|3944|3943|3943|3941.5|701
1631883060000|2021-09-17 12:51:00||3941.5||3941.5||3941.5||3941.5|0
1631883080000|2021-09-17 12:51:20||3942||3941.5||3942||3941.5|2
1631883090000|2021-09-17 12:51:30|3942.5|3942|3942.5|3941.5|3942.5|3942|3942.5|3941.5|64
1631883110000|2021-09-17 12:51:50|3943|3942|3943.5|3942.5|3943.5|3942.5|3943|3942|378
1631883120000|2021-09-17 12:52:00|3943|3942|3943|3942.5|3943|3942.5|3943|3942|68
1631883130000|2021-09-17 12:52:10|3943.5||3943.5||3943.5||3943.5||0
1631883140000|2021-09-17 12:52:20||3943||3942.5||3943||3942.5|298
1631883170000|2021-09-17 12:52:50|3943|3942|3942.5|3942|3943.5|3942|3942.5|3942|2226
1631883190000|2021-09-17 12:53:10|||||||||41
1631883200000|2021-09-17 12:53:20|3943|3942.5|3943.5|3942.5|3944|3943|3943|3942|1796
1631883210000|2021-09-17 12:53:30|3943|3942|3943|3942|3943|3942|3942.5|3942|579
1631883220000|2021-09-17 12:53:40|3943.5||3943.5||3943.5||3943.5||0
1631883240000|2021-09-17 12:54:00|3944|3942.5|3944|3943.5|3944.5|3944|3943.5|3942.5|473
1631883250000|2021-09-17 12:54:10|3943.5|3943|3943.5|3942.5|3944|3943.5|3943.5|3942.5|335
1631883270000|2021-09-17 12:54:30|3944|3943|3944.5|3943.5|3945|3944|3944|3943|1888
1631883290000|2021-09-17 12:54:50||3944||3944||3944||3944|0
1631883300000|2021-09-17 12:55:00|3945|3944.5|3945|3944|3945|3944.5|3945|3944|266
1631883310000|2021-09-17 12:55:10|3945.5|3944.5|3945.5|3944|3945.5|3944.5|3945.5|3944|428
1631883320000|2021-09-17 12:55:20||3944.5||3944||3944.5||3944|0
1631883330000|2021-09-17 12:55:30||3944.5||3944||3944.5||3944|0
1631883360000|2021-09-17 12:56:00||3944.5||3944.5||3944.5||3944.5|0
1631883370000|2021-09-17 12:56:10||3944||3944||3944||3944|0
1631883380000|2021-09-17 12:56:20|3945|3943.5|3944|3943.5|3945|3943.5|3944|3943.5|1985
1631883390000|2021-09-17 12:56:30|3944.5||3944||3944.5||3944||557
1631883400000|2021-09-17 12:56:40|3944.5|3944|3945.5|3944|3945.5|3944|3944.5|3944|206
1631883430000|2021-09-17 12:57:10||3944.5||3944.5||3945||3944.5|860
1631883440000|2021-09-17 12:57:20|3946|3945|3945.5|3944.5|3946|3945.5|3945.5|3944.5|1414
1631883450000|2021-09-17 12:57:30|3946|3945|3947|3946|3948|3947|3946|3944.5|2743
1631883460000|2021-09-17 12:57:40|3947.5|3946.5|3947.5|3946|3947.5|3946.5|3947.5|3946|266
1631883480000|2021-09-17 12:58:00|3947|3946.5|3947|3946|3947|3946.5|3947|3946|52
1631883490000|2021-09-17 12:58:10|3946.5|3946.5|3946.5|3945.5|3946.5|3946.5|3946.5|3945.5|2164
1631883500000|2021-09-17 12:58:20|||||||||410
1631883510000|2021-09-17 12:58:30|3946|3945|3945.5|3944.5|3946|3945|3945.5|3944.5|707
1631883530000|2021-09-17 12:58:50|3945|3944|3945|3944.5|3945|3944.5|3944.5|3944|403
1631883540000|2021-09-17 12:59:00|3944.5|3944|3945|3943.5|3945|3944|3944.5|3943.5|0
1631883550000|2021-09-17 12:59:10||3944||3944||3944.5||3944|547
1631883580000|2021-09-17 12:59:40|3945.5|3944.5|3945.5|3945|3946|3945|3945.5|3944.5|1288
1631883590000|2021-09-17 12:59:50|3946|3944.5|3945.5|3944.5|3946|3944.5|3945|3944.5|645
1631883600000|2021-09-17 13:00:00|3945|3944|3945|3944|3945.5|3944|3945|3944|844
1631883620000|2021-09-17 13:00:20|3944.5|3943.5|3944.5|3943.5|3944.5|3943.5|3944.5|3943.5|972
1631883630000|2021-09-17 13:00:30|3944|3943|3943.5|3943|3944|3943|3943.5|3943|709
1631883640000|2021-09-17 13:00:40|3944||3944||3944||3944||48
1631883650000|2021-09-17 13:00:50||3942.5||3942.5||3942.5||3942.5|0
1631883660000|2021-09-17 13:01:00|3944.5|3943|3944.5|3944|3945|3944.5|3944|3943|1141
1631883670000|2021-09-17 13:01:10|3945|3944.5|3945|3944|3945.5|3944.5|3945|3944|715
1631883680000|2021-09-17 13:01:20|3944.5|3943.5|3944.5|3943.5|3944.5|3943.5|3944.5|3943.5|11
1631883710000|2021-09-17 13:01:50|3945|3944|3946|3944.5|3946|3945.5|3945|3944|1213
1631883720000|2021-09-17 13:02:00|3945.5|3944|3945|3944|3945.5|3944|3944.5|3944|624
1631883730000|2021-09-17 13:02:10|3944.5|3944.5|3945.5|3944.5|3945.5|3944.5|3944.5|3944.5|831
1631883750000|2021-09-17 13:02:30|||||||||21
1631883760000|2021-09-17 13:02:40|||||||||30
1631883770000|2021-09-17 13:02:50|3945|3944|3944.5|3943.5|3945|3944|3944|3943.5|2499
1631883780000|2021-09-17 13:03:00|3944|3944|3945|3944|3945|3944|3944|3944|191
1631883790000|2021-09-17 13:03:10|3944.5|3943.5|3943.5|3943|3944.5|3943.5|3943.5|3943|532
1631883800000|2021-09-17 13:03:20||3942.5||3942.5||3942.5||3942.5|0
1631883820000|2021-09-17 13:03:40|3943|3942|3943|3942|3943|3942|3942.5|3942|297
1631883830000|2021-09-17 13:03:50|3942.5||3942.5||3942.5||3942.5||0
1631883840000|2021-09-17 13:04:00|3942|3941.5|3941.5|3941|3942.5|3941.5|3941.5|3941|452
1631883850000|2021-09-17 13:04:10|3941|3940.5|3941.5|3940.5|3942|3941.5|3941|3940.5|594
1631883860000|2021-09-17 13:04:20|3941||3941.5||3941.5||3941||0
1631883870000|2021-09-17 13:04:30|3941|3940|3940.5|3939.5|3941|3940|3940.5|3939.5|820
1631883890000|2021-09-17 13:04:50|3940|3939|3939.5|3938.5|3940|3939|3939.5|3938.5|545
1631883900000|2021-09-17 13:05:00|3940|3939|3938.5|3937.5|3940|3939.5|3938|3937.5|1602
1631883910000|2021-09-17 13:05:10|3938|3937|3938|3937|3938.5|3937.5|3937.5|3937|306
1631883920000|2021-09-17 13:05:20|3937.5|3937.5|3938|3937|3938|3937.5|3937.5|3937|74
1631883930000|2021-09-17 13:05:30|3938.5|3937.5|3937.5|3937|3938.5|3937.5|3937|3936.5|1613
1631883940000|2021-09-17 13:05:40|3937|3936.5|3937|3936.5|3937|3936.5|3937|3936.5|1
1631883950000|2021-09-17 13:05:50|3936.5|3936|3936.5|3936|3936.5|3936|3936.5|3936|170
1631883960000|2021-09-17 13:06:00|3937|3936.5|3938|3936.5|3938|3937|3936.5|3936|2536
1631883970000|2021-09-17 13:06:10|3937.5|3937|3936.5|3935.5|3937.5|3937|3936.5|3935.5|715
1631883980000|2021-09-17 13:06:20|3936|3935|3935.5|3934.5|3936.5|3935|3935.5|3934.5|707
1631883990000|2021-09-17 13:06:30|3935|3934|3935.5|3934.5|3935.5|3934.5|3935|3934|113
1631884000000|2021-09-17 13:06:40||3934||3934.5||3934.5||3934|0
1631884010000|2021-09-17 13:06:50|3935|3934|3934.5|3933.5|3935|3934|3934|3933.5|219
1631884020000|2021-09-17 13:07:00|3935|3934|3935.5|3934.5|3935.5|3934.5|3935|3934|392
1631884040000|2021-09-17 13:07:20|3935|3935|3935.5|3934.5|3935.5|3935|3935|3934.5|345
1631884070000|2021-09-17 13:07:50|3935|3934|3934|3933.5|3935|3934|3934|3933.5|1469
1631884080000|2021-09-17 13:08:00|3934.5|3933|3933.5|3933|3934.5|3933|3933.5|3932.5|1657
1631884090000|2021-09-17 13:08:10||3932.5||3932.5||3932.5||3932|152
1631884100000|2021-09-17 13:08:20|3934|3933|3934|3933.5|3934|3933.5|3933.5|3933|1812
1631884110000|2021-09-17 13:08:30|3934.5|3934|3935|3934.5|3935.5|3934.5|3934.5|3933.5|1122
1631884120000|2021-09-17 13:08:40||3934||3934||3934||3934|1
1631884140000|2021-09-17 13:09:00|||||||||1
1631884150000|2021-09-17 13:09:10|3935.5|3934.5|3936|3935|3936|3935.5|3935|3934.5|1144
1631884160000|2021-09-17 13:09:20|3935.5|3934.5|3936|3935|3936|3935|3935.5|3934.5|145
1631884170000|2021-09-17 13:09:30|3935.5|3934.5|3935|3934.5|3935.5|3934.5|3935|3934.5|10
1631884200000|2021-09-17 13:10:00|3935.5|3935|3935.5|3934.5|3935.5|3935|3935.5|3934.5|520
1631884220000|2021-09-17 13:10:20|3936|3935|3936|3935.5|3936.5|3935.5|3936|3935|486
1631884230000|2021-09-17 13:10:30|3936.5||3936.5||3937||3936.5||27
1631884240000|2021-09-17 13:10:40|3936|3935|3935.5|3934.5|3936|3935|3935.5|3934.5|1681
1631884250000|2021-09-17 13:10:50||3935||3934.5||3935||3934.5|150
1631884260000|2021-09-17 13:11:00||3935||3934.5||3935||3934.5|1
1631884290000|2021-09-17 13:11:30||3935||3934.5||3935||3934.5|448
1631884300000|2021-09-17 13:11:40|3936|3935|3937|3935.5|3937|3936|3935.5|3935|780
1631884310000|2021-09-17 13:11:50|3936.5||3936||3936.5||3936||1005
1631884320000|2021-09-17 13:12:00|3935.5|3935|3935.5|3934.5|3935.5|3935|3935.5|3934.5|2677
1631884330000|2021-09-17 13:12:10|3935|3935|3935.5|3934.5|3935.5|3935|3935|3934.5|827
1631884340000|2021-09-17 13:12:20|3936.5|3935|3937|3936|3937|3936|3936|3935|429
1631884350000|2021-09-17 13:12:30|3936.5||3936.5||3936.5||3936.5||0
1631884360000|2021-09-17 13:12:40|3937|3936.5|3937.5|3936.5|3937.5|3936.5|3937|3936|145
1631884370000|2021-09-17 13:12:50||3936||3936||3936||3936|0
1631884390000|2021-09-17 13:13:10||3936.5||3936.5||3936.5||3936.5|0
1631884400000|2021-09-17 13:13:20|3937||3937.5||3937.5||3937||1178
1631884410000|2021-09-17 13:13:30|3937||3937||3937||3937||0
1631884450000|2021-09-17 13:14:10|3937.5|3937|3937|3936.5|3937.5|3937|3937|3936.5|771
1631884460000|2021-09-17 13:14:20|3937.5|3937|3937|3936.5|3938|3937.5|3937|3936.5|553
1631884470000|2021-09-17 13:14:30|3937.5|3937|3937|3936.5|3937.5|3937|3937|3936.5|325
1631884480000|2021-09-17 13:14:40|3937.5|3936|3937|3936.5|3937.5|3936.5|3936.5|3936|1434
1631884490000|2021-09-17 13:14:50|3937.5|3937|3939|3938|3939.5|3938|3937.5|3937|962
1631884500000|2021-09-17 13:15:00||3937.5||3938||3938||3937.5|0
1631884510000|2021-09-17 13:15:10|3939.5|3938.5|3939|3938.5|3939.5|3938.5|3939|3938|759
1631884520000|2021-09-17 13:15:20|3939.5||3939.5||3939.5||3939||0
1631884540000|2021-09-17 13:15:40|3940|3939|3940.5|3939|3940.5|3939.5|3940|3939|547
1631884570000|2021-09-17 13:16:10|3941|3939.5|3941|3940|3941|3940.5|3940.5|3939.5|439
1631884580000|2021-09-17 13:16:20|3941.5|3940.5|3941.5|3940.5|3942|3941|3941.5|3940|97
1631884590000|2021-09-17 13:16:30||3940||3940||3940||3940|0
1631884610000|2021-09-17 13:16:50||3940.5||3940.5||3940.5||3940.5|0
1631884620000|2021-09-17 13:17:00||3940||3940.5||3940.5||3940|140
1631884640000|2021-09-17 13:17:20|||||||||50
1631884670000|2021-09-17 13:17:50|3942|3941|3941.5|3940.5|3942.5|3941.5|3941.5|3940.5|4679
1631884680000|2021-09-17 13:18:00|3942|3941|3943|3942|3943|3942|3941.5|3940.5|1621
1631884710000|2021-09-17 13:18:30|3942.5|3941.5|3942|3941|3943|3941.5|3941.5|3940.5|6865
1631884720000|2021-09-17 13:18:40|3942.5|3941.5|3943.5|3942.5|3943.5|3942.5|3942.5|3941|1977
1631884740000|2021-09-17 13:19:00|3943|3942|3942.5|3941.5|3943|3942|3942.5|3941.5|3822
1631884750000|2021-09-17 13:19:10||3942||3942||3942||3942|639
1631884760000|2021-09-17 13:19:20|||||||||140
1631884770000|2021-09-17 13:19:30|||||||||101
1631884780000|2021-09-17 13:19:40|3943|3942.5|3943.5|3942.5|3943.5|3942.5|3943|3942.5|528
1631884800000|2021-09-17 13:20:00|3943|3942|3943|3942|3943|3942|3943|3942|730
1631884810000|2021-09-17 13:20:10|3942.5|3942.5|3942|3941.5|3943|3942.5|3942|3941.5|1100
1631884820000|2021-09-17 13:20:20|3943|3942|3942|3940.5|3943|3942|3942|3940.5|1587
1631884830000|2021-09-17 13:20:30|3941.5|3941|3941.5|3941|3941.5|3941|3941.5|3941|145
1631884840000|2021-09-17 13:20:40||3940.5||3940.5||3940.5||3940.5|183
1631884850000|2021-09-17 13:20:50|3942|3941|3942|3941|3942|3941.5|3941.5|3941|225
1631884860000|2021-09-17 13:21:00||3940.5||3940.5||3940.5||3940.5|0
1631884870000|2021-09-17 13:21:10|3941.5|3940|3941|3940|3941.5|3940|3941|3940|354
1631884890000|2021-09-17 13:21:30|3941.5|3940.5|3941.5|3941|3941.5|3941|3941|3940.5|1078
1631884900000|2021-09-17 13:21:40||3940.5||3940.5||3940.5||3940.5|0
1631884930000|2021-09-17 13:22:10|||||||||250
1631884950000|2021-09-17 13:22:30|||||||||300
1631884990000|2021-09-17 13:23:10|3941|3940|3940|3939|3941|3940|3939.5|3939|3195
1631885000000|2021-09-17 13:23:20|3939.5|3938.5|3939|3938|3940|3938.5|3939|3938|311
1631885010000|2021-09-17 13:23:30|3939.5|3938.5|3939.5|3938|3939.5|3938.5|3939|3938|59
1631885030000|2021-09-17 13:23:50|3939|3938.5|3939|3938.5|3939.5|3938.5|3938.5|3938|887
1631885040000|2021-09-17 13:24:00|3939.5|3939|3941.5|3940.5|3941.5|3940.5|3939.5|3939|3248
1631885050000|2021-09-17 13:24:10|3942|3941|3942|3941|3942.5|3941.5|3942|3941|712
1631885080000|2021-09-17 13:24:40|3942.5|3941.5|3942.5|3942|3942.5|3942|3942.5|3941.5|286
1631885090000|2021-09-17 13:24:50|3942|3941.5|3942|3941|3942|3941.5|3942|3941|341
1631885110000|2021-09-17 13:25:10||3941.5||3941||3941.5||3941|308
1631885150000|2021-09-17 13:25:50|3941.5|3940.5|3941|3940|3941.5|3940.5|3941|3940|1462
1631885170000|2021-09-17 13:26:10|3941.5|3940.5|3941|3940|3941.5|3940.5|3941|3940|522
1631885200000|2021-09-17 13:26:40|3941.5|3940.5|3942|3941|3942|3941.5|3941|3940.5|1936
1631885210000|2021-09-17 13:26:50|3941.5|3941.5|3941.5|3941|3942|3941.5|3941.5|3941|466
1631885220000|2021-09-17 13:27:00|3942|3941.5|3943|3941.5|3943|3942|3942|3941|1151
1631885230000|2021-09-17 13:27:10|3942.5|3942|3942.5|3941.5|3943|3942.5|3942.5|3941.5|228
1631885240000|2021-09-17 13:27:20|3942|3941|3941.5|3940.5|3942|3941|3941.5|3940.5|2009
1631885250000|2021-09-17 13:27:30|3941||3941||3941.5||3941||0
1631885270000|2021-09-17 13:27:50|3940.5|3940|3940.5|3939.5|3940.5|3940|3940.5|3939.5|1208
1631885280000|2021-09-17 13:28:00|3941|3940|3941|3940|3941|3940.5|3941|3940|612
1631885290000|2021-09-17 13:28:10|3941.5|3940.5|3941.5|3940|3941.5|3941|3941|3940|631
1631885300000|2021-09-17 13:28:20|3941|3940.5|3940.5|3940|3941|3940.5|3940.5|3940|617
1631885310000|2021-09-17 13:28:30|3940|3939.5|3940|3939|3940.5|3939.5|3940|3939|847
1631885320000|2021-09-17 13:28:40|3939.5|3938.5|3940|3939|3940|3939.5|3938.5|3938|2222
1631885330000|2021-09-17 13:28:50|3939.5|3938.5|3939.5|3938.5|3939.5|3938.5|3939.5|3938.5|207
1631885340000|2021-09-17 13:29:00|3940|3939|3940.5|3939.5|3940.5|3940|3940|3938.5|1540
1631885350000|2021-09-17 13:29:10|3941.5|3940|3941.5|3940|3941.5|3940.5|3941|3940|834
1631885360000|2021-09-17 13:29:20|3941|3940.5|3941|3940|3941|3940.5|3941|3940|2074
1631885380000|2021-09-17 13:29:40|3940.5|3939.5|3941|3940|3942|3941|3940.5|3939.5|1790
1631885390000|2021-09-17 13:29:50|3941.5|3940.5|3941.5|3940.5|3941.5|3941|3940.5|3939.5|3477
1631885400000|2021-09-17 13:30:00|3941|3940|3941.5|3941|3941.5|3941|3940.5|3939.5|2188
1631885410000|2021-09-17 13:30:10|3941|3940.5|3939.5|3938.5|3941|3940.5|3938|3937|3598
1631885420000|2021-09-17 13:30:20|3940|3939|3943.5|3943|3943.5|3943|3940|3939|4076
1631885430000|2021-09-17 13:30:30|3944|3942.5|3943|3942|3944|3942.5|3943|3942|51
1631885440000|2021-09-17 13:30:40|3943.5|3942.5|3944|3943|3944|3943.5|3942.5|3941.5|2103
1631885450000|2021-09-17 13:30:50|3944.5|3943.5|3945.5|3944.5|3945.5|3945|3944|3943|1511
1631885460000|2021-09-17 13:31:00|3946|3945|3945.5|3944.5|3946|3945|3945|3944.5|172
1631885470000|2021-09-17 13:31:10|3945|3944|3943|3942.5|3945|3944|3942.5|3942|3664
1631885480000|2021-09-17 13:31:20|3942.5|3942|3946.5|3945.5|3946.5|3945.5|3942.5|3942|2335
1631885490000|2021-09-17 13:31:30|3947|3946|3946|3945|3947|3946|3946|3945|272
1631885500000|2021-09-17 13:31:40|3946.5|3945.5|3947|3946.5|3947|3946.5|3946.5|3945.5|349
1631885510000|2021-09-17 13:31:50|3946.5|3946|3948|3947|3948|3947|3946.5|3945.5|1502
1631885520000|2021-09-17 13:32:00|3947.5|3946.5|3949|3948|3949|3948.5|3947.5|3946.5|2205
1631885530000|2021-09-17 13:32:10|3948.5|3947.5|3948|3947|3948.5|3947.5|3947.5|3947|3039
1631885540000|2021-09-17 13:32:20|3948.5|3947.5|3948.5|3947.5|3948.5|3948|3948|3947.5|535
1631885550000|2021-09-17 13:32:30|3948|3947|3948.5|3947.5|3948.5|3947.5|3948|3947|200
1631885560000|2021-09-17 13:32:40|3949|3948|3949|3948|3950|3949.5|3948.5|3947.5|1457
1631885570000|2021-09-17 13:32:50|3948.5|3947.5|3948.5|3947.5|3949|3948|3947.5|3946.5|4236
1631885580000|2021-09-17 13:33:00|3948|3948|3948|3947|3948|3948|3947|3946.5|2730
1631885590000|2021-09-17 13:33:10|3948.5|3947.5|3948|3947|3948.5|3948|3948|3947|342
1631885600000|2021-09-17 13:33:20|3948.5|3947.5|3948.5|3947.5|3948.5|3948|3948.5|3947.5|317
1631885610000|2021-09-17 13:33:30|3948|3948|3948.5|3947.5|3948.5|3948|3947.5|3947|2066
1631885620000|2021-09-17 13:33:40|3948|3947|3948|3947|3948|3947.5|3947.5|3947|682
1631885630000|2021-09-17 13:33:50|3947.5|3947.5|3949|3948.5|3949|3948.5|3947.5|3947|1528
1631885640000|2021-09-17 13:34:00|3949.5|3949|3950.5|3949|3950.5|3949.5|3949.5|3949|867
1631885650000|2021-09-17 13:34:10|3950|3949.5|3950.5|3949.5|3951|3949.5|3950|3949|730
1631885660000|2021-09-17 13:34:20|3950|3949|3950.5|3949.5|3950.5|3950|3949.5|3949|600
1631885670000|2021-09-17 13:34:30|3950||3950||3950||3950||68
1631885680000|2021-09-17 13:34:40|3950.5|3950|3950|3949.5|3950.5|3950|3950|3949.5|793
1631885690000|2021-09-17 13:34:50|3950.5|3950|3950.5|3949.5|3951|3950|3949.5|3948.5|4682
1631885700000|2021-09-17 13:35:00|3950|3949|3951|3949.5|3951|3950|3950|3949|758
1631885710000|2021-09-17 13:35:10||3950||3950||3950||3949.5|64
1631885720000|2021-09-17 13:35:20|3950.5|3949.5|3950|3948.5|3951|3949.5|3948.5|3947.5|2636
1631885730000|2021-09-17 13:35:30|3949.5|3948|3949|3947.5|3949.5|3948|3949|3947.5|114
1631885740000|2021-09-17 13:35:40|3949.5|3948|3950|3949|3950|3949|3949.5|3947.5|978
1631885750000|2021-09-17 13:35:50|3950.5|3949.5|3951.5|3950|3952|3951|3950.5|3949|3722
1631885760000|2021-09-17 13:36:00|3951|3950.5|3950|3948.5|3951.5|3950.5|3949.5|3948.5|1153
1631885770000|2021-09-17 13:36:10||3949||3948.5||3949||3948.5|0
1631885780000|2021-09-17 13:36:20|3949.5|3948|3949.5|3948.5|3949.5|3948.5|3948.5|3947.5|1938
1631885790000|2021-09-17 13:36:30|3950|3948|3949|3948.5|3950|3948.5|3949|3948|794
1631885800000|2021-09-17 13:36:40|3948.5|3948|3948|3947.5|3948.5|3948.5|3948|3947.5|2097
1631885810000|2021-09-17 13:36:50|3948.5|3948|3950.5|3949.5|3950.5|3949.5|3948.5|3947.5|1889
1631885820000|2021-09-17 13:37:00|3951|3949|3950.5|3949.5|3951|3949.5|3950|3949|1094
1631885830000|2021-09-17 13:37:10||3949||3949||3949||3949|0
1631885860000|2021-09-17 13:37:40|3950|3948.5|3949|3948|3950|3948.5|3948.5|3947.5|4698
1631885870000|2021-09-17 13:37:50|3948.5|3948.5|3950.5|3949|3950.5|3949.5|3948.5|3948|4705
1631885880000|2021-09-17 13:38:00|3950|3949.5|3951|3950|3951.5|3950.5|3949.5|3948.5|1241
1631885890000|2021-09-17 13:38:10||3950.5||3950.5||3950.5||3950.5|468
1631885900000|2021-09-17 13:38:20|3951.5|3951|3952.5|3951.5|3952.5|3952|3951.5|3951|546
1631885910000|2021-09-17 13:38:30|3953|3952|3952.5|3951.5|3953|3952|3952.5|3951.5|615
1631885920000|2021-09-17 13:38:40|3952|3951|3952.5|3951|3952.5|3951.5|3952|3951|324
1631885930000|2021-09-17 13:38:50|3951.5|3951.5|3953.5|3952.5|3953.5|3953|3951.5|3951|1870
1631885940000|2021-09-17 13:39:00|3953|3953|3952.5|3952|3953.5|3953|3952.5|3952|716
1631885950000|2021-09-17 13:39:10|3953|3952.5|3953|3952.5|3953|3952.5|3953|3952|981
1631885960000|2021-09-17 13:39:20|3952.5|3952|3952.5|3951.5|3952.5|3952|3952.5|3951.5|5910
1631885970000|2021-09-17 13:39:30||3952||3951.5||3952||3951.5|181
1631885980000|2021-09-17 13:39:40|3953|3952|3953|3952.5|3953.5|3953|3953|3951.5|1208
1631885990000|2021-09-17 13:39:50|3953.5|3953|3954|3953.5|3955.5|3954.5|3953|3952|5835
1631886000000|2021-09-17 13:40:00|3953.5|3953|3953.5|3952.5|3954|3953.5|3953|3952.5|1298
1631886010000|2021-09-17 13:40:10|3954|3953|3954|3953.5|3954.5|3954|3953.5|3952.5|3983
1631886020000|2021-09-17 13:40:20|3953.5|3953|3954|3953|3954|3953|3953.5|3953|2052
1631886030000|2021-09-17 13:40:30|3953.5|3953.5|3954|3953|3954|3953.5|3952.5|3952|4653
1631886040000|2021-09-17 13:40:40|3954.5|3953.5|3954.5|3954|3955|3954.5|3954|3953.5|581
1631886050000|2021-09-17 13:40:50|3955|3953.5|3956|3955|3956|3955.5|3954.5|3953.5|3942
1631886060000|2021-09-17 13:41:00|3955.5|3955.5|3956.5|3955.5|3957|3955.5|3954.5|3954|2570
1631886070000|2021-09-17 13:41:10|3956|3955|3957|3956|3957.5|3956.5|3956|3955|837
1631886080000|2021-09-17 13:41:20|3956.5|3955.5|3956|3955.5|3957|3956|3956|3955|420
1631886090000|2021-09-17 13:41:30|3956.5|3956|3956|3955.5|3957|3956|3956|3955.5|1608
1631886100000|2021-09-17 13:41:40|3956.5|3956|3956|3955|3957|3956|3955.5|3955|3204
1631886110000|2021-09-17 13:41:50|3956.5|3955.5|3957.5|3956.5|3957.5|3957|3956|3955|5796
1631886120000|2021-09-17 13:42:00|3958|3956|3957|3956|3958|3956|3955.5|3955|2876
1631886130000|2021-09-17 13:42:10|3956.5|3955.5|3957|3955.5|3957|3956.5|3956.5|3955.5|965
1631886140000|2021-09-17 13:42:20|3956.5|3956|3956.5|3956|3956.5|3956.5|3956|3955.5|931
1631886150000|2021-09-17 13:42:30||3955.5||3955.5||3956||3955.5|221
1631886160000|2021-09-17 13:42:40|3957|3956|3956.5|3955.5|3957.5|3956.5|3956.5|3955.5|1544
1631886170000|2021-09-17 13:42:50|3957|3956|3958|3957|3958.5|3958|3957|3956|1609
1631886180000|2021-09-17 13:43:00|3957.5|3956.5|3956|3955|3957.5|3956.5|3956|3955|3077
1631886190000|2021-09-17 13:43:10|3956.5|3955.5|3956.5|3955|3956.5|3955.5|3956.5|3955|358
1631886200000|2021-09-17 13:43:20|3956|3955.5|3956|3955|3956|3955.5|3955.5|3955|353
1631886210000|2021-09-17 13:43:30||3955.5||3955.5||3955.5||3955.5|146
1631886220000|2021-09-17 13:43:40|3955.5|3955|3954.5|3953.5|3956|3955.5|3954|3953|1685
1631886230000|2021-09-17 13:43:50|3954|3954|3954.5|3953.5|3954.5|3954|3953.5|3953|2794
1631886240000|2021-09-17 13:44:00|3955|3954|3953.5|3952.5|3955|3954|3953.5|3952.5|1660
1631886250000|2021-09-17 13:44:10|3954|3953|3955.5|3954|3955.5|3954.5|3954|3953|763
1631886260000|2021-09-17 13:44:20|3955|3953.5|3953.5|3953|3955.5|3953.5|3953.5|3952.5|1105
1631886270000|2021-09-17 13:44:30|3954|3952.5|3954|3953|3954|3953.5|3953.5|3952.5|904
1631886280000|2021-09-17 13:44:40|3953.5|3953.5|3953.5|3952.5|3954|3953.5|3953.5|3952.5|735
1631886290000|2021-09-17 13:44:50|3953|3952|3954|3953.5|3954|3953.5|3952.5|3952|3381
1631886300000|2021-09-17 13:45:00|3954.5|3953|3952.5|3952|3954.5|3953|3952.5|3952|244
1631886310000|2021-09-17 13:45:10|3952|3951.5|3952|3950.5|3952|3951.5|3951|3950.5|1894
1631886320000|2021-09-17 13:45:20|3951.5|3951|3950|3949.5|3951.5|3951|3950|3949.5|1895
1631886330000|2021-09-17 13:45:30|3950.5|3950|3951|3949.5|3951|3950|3950.5|3949.5|706
1631886340000|2021-09-17 13:45:40|3950.5|3949|3949|3948.5|3950.5|3949|3949|3948|1597
1631886350000|2021-09-17 13:45:50|3949.5|3948|3950|3949|3950.5|3949.5|3948.5|3947.5|2434
1631886360000|2021-09-17 13:46:00|3949.5|3948.5|3949.5|3948.5|3949.5|3948.5|3949|3948|102
1631886370000|2021-09-17 13:46:10|3949|3949|3949.5|3948.5|3949.5|3949|3949|3948.5|1082
1631886380000|2021-09-17 13:46:20|3950|3949|3950|3949|3950|3949.5|3949.5|3949|394
1631886390000|2021-09-17 13:46:30|3949.5|3948.5|3948.5|3947.5|3949.5|3948.5|3948|3947.5|2462
1631886400000|2021-09-17 13:46:40|3948|3947|3948|3947|3948.5|3947.5|3948|3947|700
1631886410000|2021-09-17 13:46:50|3947.5|3947.5|3948.5|3947|3948.5|3948|3947.5|3947|847
1631886420000|2021-09-17 13:47:00|3948|3947.5|3948|3947|3948.5|3948|3948|3947|184
1631886430000|2021-09-17 13:47:10|3947.5|3946.5|3948|3947|3948|3947|3947.5|3946.5|1577
1631886440000|2021-09-17 13:47:20|3947.5|3946.5|3947.5|3946.5|3947.5|3947|3947.5|3946.5|124
1631886450000|2021-09-17 13:47:30|3947|3946|3947|3946|3947|3946.5|3947|3946|1055
1631886460000|2021-09-17 13:47:40|3947.5|3946.5|3947.5|3947|3948|3947|3947.5|3946.5|1283
1631886470000|2021-09-17 13:47:50|3948|3947.5|3948|3947|3948.5|3947.5|3947.5|3947|429
1631886480000|2021-09-17 13:48:00|3948.5|3947.5|3948|3947|3949|3948|3948|3947|1100
1631886490000|2021-09-17 13:48:10|3947.5|3946.5|3945.5|3945|3948|3947|3945.5|3945|4069
1631886500000|2021-09-17 13:48:20|3946|3944.5|3945|3944.5|3946|3945|3945|3944.5|526
1631886510000|2021-09-17 13:48:30|3944.5|3944|3945|3944|3946|3945|3944.5|3944|3564
1631886520000|2021-09-17 13:48:40|3945.5|3944.5|3945.5|3945|3945.5|3945|3945.5|3944.5|997
1631886530000|2021-09-17 13:48:50|3946|3945.5|3947|3946|3947|3946|3946|3945|621
1631886540000|2021-09-17 13:49:00|3946.5|3945.5|3945.5|3944.5|3946.5|3945.5|3945|3944.5|261
1631886550000|2021-09-17 13:49:10|3946|3945|3947|3946|3947|3946|3946|3944.5|1422
1631886560000|2021-09-17 13:49:20|3946.5|3945.5|3946|3945|3946.5|3945.5|3946|3945|631
1631886570000|2021-09-17 13:49:30|3946.5|3945.5|3946|3945|3946.5|3945.5|3946|3945|1253
1631886580000|2021-09-17 13:49:40|3945.5|3944.5|3945.5|3944.5|3945.5|3945|3945|3944|856
1631886590000|2021-09-17 13:49:50|3946|3945|3946.5|3945.5|3946.5|3946|3945.5|3944.5|3700
1631886600000|2021-09-17 13:50:00|3947|3946|3947.5|3946.5|3947.5|3946.5|3946.5|3946|1432
1631886610000|2021-09-17 13:50:10||3946||3946||3946||3946|0
1631886620000|2021-09-17 13:50:20|3947|3945.5|3945.5|3945|3947|3945.5|3945|3944.5|2356
1631886630000|2021-09-17 13:50:30|3946|3944.5|3945.5|3945|3946|3945|3945.5|3944.5|380
1631886640000|2021-09-17 13:50:40|3945|3944.5|3945.5|3945|3945.5|3945|3945|3944.5|744
1631886650000|2021-09-17 13:50:50|3946|3944.5|3947.5|3946.5|3947.5|3946.5|3946|3944.5|2883
1631886660000|2021-09-17 13:51:00|3947|3946|3946.5|3945.5|3947.5|3946.5|3946.5|3945.5|925
1631886670000|2021-09-17 13:51:10|3946|3945|3945|3944|3946.5|3945|3945|3944|2629
1631886680000|2021-09-17 13:51:20|3944.5|3943.5|3944|3943|3945|3943.5|3944|3943|2314
1631886690000|2021-09-17 13:51:30|3943.5|3942.5|3944|3943|3944|3943|3943.5|3942.5|1295
1631886700000|2021-09-17 13:51:40|3944.5|3943.5|3944.5|3943|3944.5|3943.5|3944.5|3943|378
1631886710000|2021-09-17 13:51:50|3944|3942.5|3943.5|3943|3944|3943|3942.5|3942|2181
1631886720000|2021-09-17 13:52:00||3942.5||3942.5||3942.5||3942.5|190
1631886730000|2021-09-17 13:52:10|3943|3942|3942.5|3941.5|3943.5|3942|3942.5|3941.5|726
1631886740000|2021-09-17 13:52:20|3943|3942|3943|3942|3943.5|3943|3942.5|3942|1187
1631886750000|2021-09-17 13:52:30|3943.5|3942.5|3943.5|3942.5|3943.5|3943|3943.5|3942|674
1631886760000|2021-09-17 13:52:40||3942||3942||3942.5||3942|0
1631886770000|2021-09-17 13:52:50|3943|3942.5|3944|3943|3944|3943.5|3942|3941.5|4091
1631886780000|2021-09-17 13:53:00|3943.5|3942.5|3945|3944|3945|3944|3943.5|3942.5|1732
1631886790000|2021-09-17 13:53:10||3943.5||3943.5||3944||3943.5|0
1631886800000|2021-09-17 13:53:20|3945.5|3944|3946.5|3945|3946.5|3945|3945.5|3944|594
1631886810000|2021-09-17 13:53:30|3946|3944.5|3945.5|3944.5|3946|3945|3945|3944|1076
1631886820000|2021-09-17 13:53:40|3945|3945|3945|3944|3945.5|3945|3945|3944|1047
1631886830000|2021-09-17 13:53:50|3945.5|3944.5|3945.5|3944.5|3945.5|3945|3945.5|3944.5|1288
1631886850000|2021-09-17 13:54:10||3945||3944.5||3945||3944.5|500
1631886860000|2021-09-17 13:54:20|3945|3945|3944.5|3943.5|3945.5|3945|3944|3943.5|1748
1631886870000|2021-09-17 13:54:30|3944|3943|3943.5|3943|3944.5|3943|3943.5|3943|180
1631886880000|2021-09-17 13:54:40|3944|3943.5|3943|3942.5|3944|3943.5|3943|3942.5|3679
1631886890000|2021-09-17 13:54:50|3943.5|3942|3944.5|3943|3944.5|3943|3942.5|3942|3289
1631886900000|2021-09-17 13:55:00|3944|3942.5|3943|3942|3944|3943|3943|3942|1512
1631886910000|2021-09-17 13:55:10|3942.5|3941.5|3941.5|3940.5|3942.5|3942|3941.5|3940.5|1595
1631886920000|2021-09-17 13:55:20|3941|3941|3941|3940|3941|3941|3940|3939.5|1189
1631886930000|2021-09-17 13:55:30|3940.5|3939.5|3940|3939|3940.5|3939.5|3939.5|3938|1596
1631886940000|2021-09-17 13:55:40|3940.5|3939.5|3941.5|3940.5|3941.5|3940.5|3940|3939|916
1631886950000|2021-09-17 13:55:50|3941|3940|3942.5|3941.5|3942.5|3941.5|3940.5|3940|970
1631886960000|2021-09-17 13:56:00|3942|3941|3942|3941.5|3942|3941.5|3941.5|3940.5|984
1631886970000|2021-09-17 13:56:10|3942.5|3942|3943.5|3942.5|3943.5|3942.5|3942.5|3942|1723
1631886980000|2021-09-17 13:56:20|3944|3942|3943|3942|3944|3942|3943|3942|67
1631886990000|2021-09-17 13:56:30|||||||||507
1631887000000|2021-09-17 13:56:40|3943.5|3942.5|3943|3942|3943.5|3943|3943|3942|376
1631887010000|2021-09-17 13:56:50|3942.5|3942.5|3943.5|3943|3943.5|3943|3942.5|3942|693
1631887020000|2021-09-17 13:57:00|3943|3942.5|3943|3942|3943|3943|3943|3942|620
1631887030000|2021-09-17 13:57:10|3942.5|3941.5|3941|3940|3942.5|3941.5|3941|3940|3585
1631887040000|2021-09-17 13:57:20|3941.5|3940.5|3943|3942|3943|3942|3941.5|3940|1863
1631887050000|2021-09-17 13:57:30|3942.5|3941.5|3942.5|3942|3942.5|3942|3942.5|3941.5|10
1631887060000|2021-09-17 13:57:40|3943|3942.5|3943|3942|3943|3942.5|3943|3942|614
1631887070000|2021-09-17 13:57:50|3943.5|3942.5|3944.5|3944|3945|3944.5|3943|3942|1425
1631887080000|2021-09-17 13:58:00|3944|3943.5|3944|3943|3944|3943.5|3944|3943|632
1631887090000|2021-09-17 13:58:10|3943.5|3942.5|3944|3942.5|3944|3942.5|3943.5|3942.5|617
1631887110000|2021-09-17 13:58:30|3943.5|3943|3944.5|3944|3944.5|3944|3943|3942.5|2112
1631887120000|2021-09-17 13:58:40|3945|3944.5|3945|3943.5|3945.5|3944.5|3944.5|3943.5|307
1631887130000|2021-09-17 13:58:50|3944.5|3943|3944.5|3944|3945|3944|3943.5|3943|4074
1631887140000|2021-09-17 13:59:00|3944|3943.5|3944|3943|3944.5|3943.5|3944|3943|768
1631887150000|2021-09-17 13:59:10|3943.5|3942.5|3943.5|3942.5|3943.5|3942.5|3943.5|3942.5|905
1631887160000|2021-09-17 13:59:20|3943|3942|3942.5|3941|3943|3942.5|3942|3941|3116
1631887170000|2021-09-17 13:59:30|3942|3941.5|3941.5|3940.5|3942.5|3941.5|3941.5|3940.5|1502
1631887180000|2021-09-17 13:59:40|3941|3940|3940.5|3939.5|3941|3940|3940.5|3939|2167
1631887190000|2021-09-17 13:59:50|3940|3940|3941|3940.5|3941.5|3940.5|3939.5|3939|6008
1631887200000|2021-09-17 14:00:00|3940.5|3940|3937.5|3936.5|3941|3940.5|3937|3936|2958
1631887210000|2021-09-17 14:00:10|3937|3936|3937|3936|3938|3937|3937|3936|690
1631887220000|2021-09-17 14:00:20||3936.5||3936||3936.5||3936|0
1631887230000|2021-09-17 14:00:30|3937.5|3936.5|3939.5|3939|3939.5|3939|3937.5|3936.5|1929
1631887240000|2021-09-17 14:00:40|3940|3938.5|3939|3938|3941|3940|3938.5|3937.5|3729
1631887250000|2021-09-17 14:00:50|3939.5|3938.5|3940|3939|3940|3939.5|3939|3938|335
1631887260000|2021-09-17 14:01:00|||||||||81
1631887280000|2021-09-17 14:01:20|||||||||290
1631887300000|2021-09-17 14:01:40|3940.5|3939.5|3940.5|3939.5|3940.5|3940|3940|3939.5|1803
1631887310000|2021-09-17 14:01:50|3940|3940|3940|3939.5|3940.5|3940|3939|3938.5|2353
1631887320000|2021-09-17 14:02:00|3940.5|3940|3941.5|3940.5|3941.5|3941|3940.5|3940|1186
1631887330000|2021-09-17 14:02:10|3941|3940|3940.5|3940|3941|3940|3940.5|3940|0
1631887340000|2021-09-17 14:02:20|3941|3940.5|3941|3940|3941.5|3940.5|3940.5|3939.5|1034
1631887350000|2021-09-17 14:02:30|3940.5|3940.5|3940|3939.5|3940.5|3940.5|3940|3939.5|112
1631887360000|2021-09-17 14:02:40|3939.5|3939|3940|3939|3940|3939|3939.5|3939|1057
1631887370000|2021-09-17 14:02:50|3939.5|3938.5|3939.5|3938.5|3939.5|3939|3939.5|3938.5|163
1631887380000|2021-09-17 14:03:00||3939||3938.5||3939||3938|0
1631887390000|2021-09-17 14:03:10||3938||3938||3938.5||3938|75
1631887400000|2021-09-17 14:03:20|3939|3937.5|3938.5|3937.5|3939|3938|3938|3937.5|2250
1631887410000|2021-09-17 14:03:30|3938|3937|3938|3937|3938|3937|3938|3937|1177
1631887440000|2021-09-17 14:04:00|3937.5|3937.5|3938|3937|3938|3937.5|3937.5|3937|279
1631887450000|2021-09-17 14:04:10|3938.5|3937.5|3939|3938|3939.5|3938.5|3938.5|3937.5|3301
1631887460000|2021-09-17 14:04:20|3938.5|3937.5|3938.5|3938|3938.5|3938|3938|3937|3487
1631887470000|2021-09-17 14:04:30|3939|3938.5|3939|3938|3939.5|3938.5|3939|3938|859
1631887500000|2021-09-17 14:05:00|3938.5|3937.5|3937|3936|3939|3937.5|3936.5|3936|3372
1631887510000|2021-09-17 14:05:10|3937.5|3936.5|3939|3938|3939|3938|3937.5|3936.5|2422
1631887520000|2021-09-17 14:05:20|3938.5|3938.5|3938.5|3937.5|3938.5|3938.5|3938|3937.5|707
1631887530000|2021-09-17 14:05:30|3938|3937|3937.5|3936.5|3938|3937|3937.5|3936.5|1068
1631887540000|2021-09-17 14:05:40||3937||3936.5||3937||3936.5|0
1631887550000|2021-09-17 14:05:50|3938|3937|3937.5|3937|3938|3937.5|3937.5|3936.5|631
1631887560000|2021-09-17 14:06:00|3937|3936.5|3937|3936|3937|3936.5|3937|3936|866
1631887570000|2021-09-17 14:06:10|3936.5|3936.5|3936|3935|3937|3936.5|3936|3935|1376
1631887580000|2021-09-17 14:06:20|3935.5|3934.5|3935.5|3934.5|3935.5|3935|3935.5|3934.5|119
1631887590000|2021-09-17 14:06:30||3935||3934.5||3935||3934.5|0
1631887600000|2021-09-17 14:06:40|||||||||177
1631887610000|2021-09-17 14:06:50|3935|3934|3935|3934|3935|3934|3933.5|3933|3002
1631887620000|2021-09-17 14:07:00|3934.5|3934.5|3934.5|3933.5|3934.5|3934.5|3934.5|3933.5|1285
1631887630000|2021-09-17 14:07:10|3935|3934|3935.5|3934|3935.5|3935|3934.5|3934|1034
1631887640000|2021-09-17 14:07:20|3935|3934.5|3934.5|3933.5|3935.5|3934.5|3934.5|3933.5|1344
1631887650000|2021-09-17 14:07:30|3934|3933|3934.5|3934|3934.5|3934|3933.5|3932.5|1205
1631887660000|2021-09-17 14:07:40|3935|3933.5|3935|3934|3935|3934.5|3935|3933.5|15
1631887670000|2021-09-17 14:07:50|3935.5|3934.5|3936|3935|3936.5|3935.5|3935.5|3934.5|483
1631887680000|2021-09-17 14:08:00|3936.5|3935.5|3936.5|3935|3937|3936|3936|3935|464
1631887690000|2021-09-17 14:08:10|3936||3936||3936||3936||0
1631887700000|2021-09-17 14:08:20|3936.5|3935.5|3936.5|3935.5|3936.5|3936|3936|3935.5|832
1631887710000|2021-09-17 14:08:30|||||||||508
1631887720000|2021-09-17 14:08:40|3936|3935|3936.5|3935.5|3936.5|3935.5|3936|3935|412
1631887730000|2021-09-17 14:08:50|3937|3936|3937|3936.5|3938|3937|3937|3936|1284
1631887740000|2021-09-17 14:09:00|3936.5|3936|3937|3936|3937|3936.5|3936.5|3936|84
1631887750000|2021-09-17 14:09:10|3937.5|3936.5|3938|3937|3938|3937.5|3937.5|3936|1154
1631887760000|2021-09-17 14:09:20|3937.5|3936.5|3937|3936|3937.5|3936.5|3937|3936|840
1631887770000|2021-09-17 14:09:30|3936.5|3935.5|3936.5|3936|3937|3936|3936|3935|3741
1631887780000|2021-09-17 14:09:40|3937|3936.5|3937|3936|3937|3936.5|3937|3936|461
1631887790000|2021-09-17 14:09:50|3936.5|3935.5|3936.5|3936|3936.5|3936|3936.5|3935.5|652
1631887800000|2021-09-17 14:10:00|3936|3935.5|3935|3934.5|3936.5|3936|3935|3934.5|946
1631887810000|2021-09-17 14:10:10|3935.5|3934|3935|3934|3935.5|3934.5|3934.5|3933.5|2449
1631887820000|2021-09-17 14:10:20|3934.5|3933.5|3934.5|3933.5|3934.5|3934|3934|3933.5|430
1631887830000|2021-09-17 14:10:30|3934|3933|3933|3932|3934.5|3933.5|3932.5|3931.5|4202
1631887840000|2021-09-17 14:10:40|3932.5||3932.5||3932.5||3932.5||424
1631887850000|2021-09-17 14:10:50|3933||3933||3933||3933||286
1631887860000|2021-09-17 14:11:00|3933.5|3932.5|3933.5|3932.5|3934.5|3934|3933|3932|1751
1631887870000|2021-09-17 14:11:10|3933|3932|3932.5|3932|3933|3932|3932.5|3932|217
1631887880000|2021-09-17 14:11:20|3933|3932.5|3933.5|3932.5|3933.5|3933|3933|3932.5|678
1631887890000|2021-09-17 14:11:30|3934|3933|3934|3932.5|3934|3933|3934|3932.5|376
1631887900000|2021-09-17 14:11:40|3933.5||3933||3933.5||3933||1164
1631887910000|2021-09-17 14:11:50|||||||||252
1631887920000|2021-09-17 14:12:00|3932.5|3932|3933|3932|3933.5|3933|3932|3931.5|4567
1631887940000|2021-09-17 14:12:20|3932.5|3931.5|3932|3931|3933|3931.5|3931.5|3931|1007
1631887950000|2021-09-17 14:12:30|3931.5|3930.5|3931|3930|3931.5|3931|3931|3930|2101
1631887960000|2021-09-17 14:12:40|3931.5|3930.5|3931|3930.5|3932|3931|3931|3930.5|968
1631887970000|2021-09-17 14:12:50|3931.5|3931|3931|3930.5|3932|3931|3931|3930.5|641
1631887980000|2021-09-17 14:13:00|3931.5|3931|3931|3930|3931.5|3931|3931|3930|1673
1631887990000|2021-09-17 14:13:10|3930.5|3929.5|3930|3929|3931|3930|3930|3929|15483
1631888000000|2021-09-17 14:13:20|3930.5|3929.5|3930|3929|3931|3930.5|3930|3929|2198
1631888010000|2021-09-17 14:13:30||3929.5||3929.5||3929.5||3929|0
1631888020000|2021-09-17 14:13:40|3930.5|3930|3929.5|3928.5|3931|3930.5|3929|3928.5|2145
1631888030000|2021-09-17 14:13:50|3930|3929|3930|3929|3930.5|3930|3930|3929|1514
1631888040000|2021-09-17 14:14:00|3929.5|3928.5|3930.5|3929|3930.5|3929.5|3929.5|3928.5|1119
1631888050000|2021-09-17 14:14:10|3930|3928.5|3930|3929.5|3930.5|3929.5|3929.5|3928.5|4053
1631888060000|2021-09-17 14:14:20|3930.5|3930|3931|3930.5|3931|3930.5|3930.5|3930|14
1631888070000|2021-09-17 14:14:30|3930.5|3930|3931|3930|3931|3930.5|3930.5|3930|99
1631888080000|2021-09-17 14:14:40|3931.5|3930.5|3932.5|3931.5|3932.5|3932|3931.5|3930|2066
1631888090000|2021-09-17 14:14:50|3932|3931|3931|3930.5|3932|3931|3931|3930.5|709
1631888100000|2021-09-17 14:15:00|3930.5|3930|3930|3929|3930.5|3930|3929|3928.5|13682
1631888110000|2021-09-17 14:15:10|3929.5|3929.5|3929.5|3929|3930|3929.5|3929.5|3929|1214
1631888120000|2021-09-17 14:15:20|3929|3928.5|3928|3927.5|3929|3928.5|3928|3927.5|2597
1631888130000|2021-09-17 14:15:30|3927.5|3927|3927.5|3926.5|3927.5|3927|3927.5|3926.5|1006
1631888140000|2021-09-17 14:15:40|3928|3927|3928|3927.5|3928|3927.5|3927|3926|2304
1631888150000|2021-09-17 14:15:50|3927.5|3927|3927.5|3926.5|3927.5|3927.5|3927.5|3926|296
1631888160000|2021-09-17 14:16:00|3928|3927|3928.5|3927.5|3928.5|3928|3928|3926.5|1182
1631888170000|2021-09-17 14:16:10|3929|3928|3929|3928.5|3929|3928.5|3928.5|3928|551
1631888180000|2021-09-17 14:16:20|3929.5|3929|3929|3928.5|3929.5|3929|3929|3928.5|1110
1631888190000|2021-09-17 14:16:30|3929.5|3929|3929|3928.5|3929.5|3929|3929|3928.5|2292
1631888200000|2021-09-17 14:16:40|3929.5|3929|3929.5|3928.5|3930|3929.5|3929.5|3928.5|1708
1631888210000|2021-09-17 14:16:50|3930|3929|3930|3929.5|3930|3929.5|3930|3929|475
1631888220000|2021-09-17 14:17:00|3930.5|3929|3930|3929|3930.5|3930|3930|3929|494
1631888230000|2021-09-17 14:17:10|3929.5|3928.5|3928.5|3927.5|3929.5|3928.5|3928.5|3927.5|2420
1631888240000|2021-09-17 14:17:20|3929|3928|3928.5|3927.5|3929|3928.5|3928.5|3927.5|2846
1631888250000|2021-09-17 14:17:30||3928||3927.5||3928||3927.5|36
1631888260000|2021-09-17 14:17:40||3928||3928||3928||3928|507
1631888270000|2021-09-17 14:17:50|3929|3928.5|3929|3928.5|3929|3928.5|3928.5|3928|1130
1631888280000|2021-09-17 14:18:00|3928.5|3928|3929|3928.5|3929|3928.5|3928.5|3928|562
1631888290000|2021-09-17 14:18:10|3928.5|3928|3928|3927.5|3929|3928.5|3928|3927.5|2159
1631888300000|2021-09-17 14:18:20|||||||||92
1631888310000|2021-09-17 14:18:30|3927.5|3927|3927.5|3927|3928|3927.5|3927|3926|3354
1631888320000|2021-09-17 14:18:40|3928|3927.5|3928|3927.5|3928|3927.5|3927.5|3927|611
1631888330000|2021-09-17 14:18:50|3927.5|3927|3927|3926.5|3927.5|3927|3927|3926.5|444
1631888340000|2021-09-17 14:19:00|3927.5|3927|3928|3927.5|3928|3927.5|3927.5|3926.5|984
1631888350000|2021-09-17 14:19:10|3928.5|3927|3928.5|3927.5|3929|3928.5|3928.5|3927|956
1631888360000|2021-09-17 14:19:20|3928|3928|3928|3927.5|3928.5|3928|3928|3927.5|1673
1631888370000|2021-09-17 14:19:30|3928.5|3928|3928.5|3928|3928.5|3928|3928|3927.5|883
1631888380000|2021-09-17 14:19:40||3927.5||3927.5||3927.5||3927.5|0
1631888390000|2021-09-17 14:19:50|3928||3928||3928||3928||25
1631888400000|2021-09-17 14:20:00|3927.5|3927|3925.5|3925|3927.5|3927|3925.5|3925|5111
1631888410000|2021-09-17 14:20:10|3926|3925.5|3926|3925.5|3926.5|3926|3925.5|3925|1352
1631888420000|2021-09-17 14:20:20|3926.5|3926|3927|3926|3927|3926.5|3926.5|3925.5|1606
1631888430000|2021-09-17 14:20:30||3925.5||3926||3926||3925.5|0
1631888440000|2021-09-17 14:20:40|3927.5|3926.5|3928|3927|3928|3927|3927.5|3926|713
1631888450000|2021-09-17 14:20:50|3927.5|3926.5|3927.5|3926.5|3927.5|3927|3927.5|3926|1029
1631888460000|2021-09-17 14:21:00|3927|3926|3926|3925|3927|3926|3926|3925|2832
1631888470000|2021-09-17 14:21:10||3925.5||3925||3925.5||3925|0
1631888480000|2021-09-17 14:21:20|3926.5|3925.5|3926.5|3925.5|3926.5|3926|3926.5|3925.5|597
1631888490000|2021-09-17 14:21:30|3926|3926|3926|3925.5|3926.5|3926|3925.5|3925|1354
1631888500000|2021-09-17 14:21:40|3926.5|3926|3927|3926.5|3927|3926.5|3926.5|3926|509
1631888510000|2021-09-17 14:21:50|3926.5|3926|3927|3926|3927|3926|3926.5|3926|206
1631888520000|2021-09-17 14:22:00||3926.5||3926||3926.5||3926|176
1631888530000|2021-09-17 14:22:10|3926.5|3925.5|3926|3925|3927|3925.5|3926|3925|4592
1631888550000|2021-09-17 14:22:30|3926.5|3925.5|3926|3925|3926.5|3926|3926|3925|996
1631888560000|2021-09-17 14:22:40|3926.5|3925.5|3927|3926|3927|3926|3926.5|3925|872
1631888570000|2021-09-17 14:22:50|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|141
1631888580000|2021-09-17 14:23:00|3926|3925|3925.5|3924.5|3926.5|3925|3925|3924.5|2192
1631888590000|2021-09-17 14:23:10|3925|3925|3925|3924.5|3925|3925|3925|3924.5|971
1631888600000|2021-09-17 14:23:20|3925.5|3925|3926.5|3925|3926.5|3925.5|3925.5|3925|593
1631888610000|2021-09-17 14:23:30|3926|3924.5|3924.5|3924|3926|3924.5|3924.5|3924|2661
1631888620000|2021-09-17 14:23:40|3925|3924.5|3924|3923.5|3926|3924.5|3924|3923.5|2846
1631888630000|2021-09-17 14:23:50|3924.5||3924.5||3924.5||3924.5||0
1631888640000|2021-09-17 14:24:00|3924|3924|3924|3923|3924|3924|3923.5|3923|3561
1631888650000|2021-09-17 14:24:10|3923.5|3922.5|3924|3923|3924.5|3924|3923.5|3922.5|1511
1631888660000|2021-09-17 14:24:20|3923.5|3922.5|3924.5|3923.5|3924.5|3923.5|3923.5|3922.5|1323
1631888670000|2021-09-17 14:24:30|3924|3923|3923.5|3922.5|3924.5|3923.5|3923|3922.5|146
1631888680000|2021-09-17 14:24:40|3923|3923|3923|3922|3924|3923|3922.5|3921.5|4631
1631888690000|2021-09-17 14:24:50|3922.5|3921.5|3924|3923|3924|3923.5|3922.5|3921.5|3905
1631888700000|2021-09-17 14:25:00|3923.5|3923.5|3924.5|3923.5|3925|3924.5|3923.5|3923.5|1792
1631888710000|2021-09-17 14:25:10|||||||||51
1631888720000|2021-09-17 14:25:20|3924|3923|3923.5|3922.5|3924|3923|3923|3922.5|2555
1631888730000|2021-09-17 14:25:30|3924|3923|3923.5|3923|3924|3923.5|3923.5|3922.5|409
1631888740000|2021-09-17 14:25:40|3924|3923.5|3924|3923|3924|3923.5|3923.5|3923|1768
1631888750000|2021-09-17 14:25:50|3923.5|3922.5|3923|3922.5|3923.5|3922.5|3923|3922.5|898
1631888760000|2021-09-17 14:26:00|3922.5|3922|3923|3922.5|3923|3922.5|3922.5|3922|469
1631888770000|2021-09-17 14:26:10|3922.5|3922|3923.5|3922.5|3923.5|3923|3922.5|3922|2859
1631888780000|2021-09-17 14:26:20|3923|3922|3923.5|3922.5|3923.5|3922.5|3923|3922|161
1631888790000|2021-09-17 14:26:30|3923|3922|3923.5|3922.5|3923.5|3923|3923|3922|240
1631888800000|2021-09-17 14:26:40||3923||3923||3923||3923|120
1631888810000|2021-09-17 14:26:50|3924|3923.5|3923|3922.5|3924|3923.5|3923|3922.5|4064
1631888820000|2021-09-17 14:27:00|3923.5|3922|3924|3922.5|3924|3923|3923.5|3922|792
1631888830000|2021-09-17 14:27:10|3923.5|3923|3924|3923|3924|3923|3923.5|3923|0
1631888840000|2021-09-17 14:27:20|3923.5|3922.5|3923|3922.5|3923.5|3922.5|3923|3922.5|443
1631888850000|2021-09-17 14:27:30|3923.5|3923|3923.5|3923|3924|3923|3923|3922.5|1143
1631888860000|2021-09-17 14:27:40|||||||||296
1631888870000|2021-09-17 14:27:50|3924|3923.5|3924|3923|3924|3923.5|3923.5|3923|648
1631888880000|2021-09-17 14:28:00|3923.5|3923.5|3924.5|3923.5|3924.5|3924|3923.5|3923.5|996
1631888890000|2021-09-17 14:28:10||3924||3924||3924||3924|135
1631888900000|2021-09-17 14:28:20|3925|3924.5|3926|3925|3926.5|3925.5|3925|3924|998
1631888910000|2021-09-17 14:28:30|3926.5|3925.5|3928|3926.5|3928|3927|3926.5|3925.5|208
1631888920000|2021-09-17 14:28:40|3928.5|3927|3929|3928|3929|3928|3928.5|3927|218
1631888930000|2021-09-17 14:28:50||3928.5||3928.5||3928.5||3928|482
1631888940000|2021-09-17 14:29:00|3928.5|3928|3928.5|3927.5|3929|3928.5|3928|3927.5|3309
1631888960000|2021-09-17 14:29:20||3928||3927.5||3928||3927.5|355
1631888970000|2021-09-17 14:29:30|3928||3928||3928||3928||0
1631888980000|2021-09-17 14:29:40|3928.5|3928|3930|3929|3930|3929.5|3928.5|3927.5|1498
1631888990000|2021-09-17 14:29:50|3929.5|3928.5|3930|3929|3930|3929|3929.5|3928.5|481
1631889000000|2021-09-17 14:30:00|3929.5|3928.5|3928|3927.5|3930|3929|3928|3927.5|5157
1631889010000|2021-09-17 14:30:10|3927.5|3927|3928|3927.5|3928|3927.5|3927.5|3927|114
1631889020000|2021-09-17 14:30:20|3928.5|3927|3927|3926|3929|3928|3927|3926|2560
1631889030000|2021-09-17 14:30:30|3927.5|3926.5|3928|3927|3928.5|3928|3927.5|3926.5|1314
1631889040000|2021-09-17 14:30:40|3928.5|3927.5|3929|3928|3929|3928|3928|3927.5|1491
1631889050000|2021-09-17 14:30:50|3928.5|3927.5|3928.5|3927|3928.5|3927.5|3928.5|3927|116
1631889060000|2021-09-17 14:31:00|3928|3927.5|3927.5|3927|3928|3927.5|3927.5|3927|1432
1631889070000|2021-09-17 14:31:10|3927|3926.5|3926.5|3926|3927.5|3926.5|3926.5|3926|1661
1631889080000|2021-09-17 14:31:20|3927|3926.5|3927.5|3926.5|3927.5|3927|3926.5|3925.5|2061
1631889090000|2021-09-17 14:31:30|3927|3927|3927|3926|3927|3927|3926.5|3926|212
1631889110000|2021-09-17 14:31:50|3927.5|3926.5|3927|3926|3927.5|3927|3927|3926|1599
1631889120000|2021-09-17 14:32:00|3926.5|3925.5|3926|3925.5|3926.5|3926|3926|3925.5|1921
1631889130000|2021-09-17 14:32:10|3926.5|3926|3926.5|3926|3927|3926.5|3926.5|3925.5|3098
1631889140000|2021-09-17 14:32:20|3927|3925.5|3927.5|3926.5|3927.5|3927|3927|3925.5|1511
1631889150000|2021-09-17 14:32:30||3927||3927||3927||3926.5|0
1631889160000|2021-09-17 14:32:40|3928|3927.5|3927|3926.5|3928|3927.5|3927|3926.5|938
1631889170000|2021-09-17 14:32:50|||||||||2154
1631889180000|2021-09-17 14:33:00|3927.5|3927|3928|3927|3928|3927|3927|3927|970
1631889190000|2021-09-17 14:33:10||3927.5||3927||3927.5||3927|90
1631889200000|2021-09-17 14:33:20|3928.5|3927.5|3929|3928|3929|3928.5|3928.5|3927.5|2091
1631889210000|2021-09-17 14:33:30|||||||||25
1631889230000|2021-09-17 14:33:50||3928.5||3928||3928.5||3928|5119
1631889240000|2021-09-17 14:34:00|3929.5|3928.5|3930|3929.5|3930|3929.5|3929|3928.5|760
1631889250000|2021-09-17 14:34:10|3929.5|3929|3930|3929|3930|3929.5|3929.5|3929|1745
1631889260000|2021-09-17 14:34:20||3929.5||3929||3929.5||3929|250
1631889270000|2021-09-17 14:34:30|3929.5|3928.5|3927.5|3926.5|3929.5|3928.5|3927.5|3926.5|3187
1631889280000|2021-09-17 14:34:40|3927|3926|3927|3926|3927.5|3926.5|3927|3926|215
1631889290000|2021-09-17 14:34:50|3927.5|3926.5|3928|3927|3928|3927.5|3927.5|3926|1562
1631889300000|2021-09-17 14:35:00|3928.5|3927.5|3928|3927|3928.5|3928|3928|3927|1243
1631889310000|2021-09-17 14:35:10|3927.5|3926.5|3927|3926|3927.5|3926.5|3926.5|3926|1404
1631889320000|2021-09-17 14:35:20|3926.5|3926.5|3926.5|3925.5|3926.5|3926.5|3926.5|3925.5|200
1631889330000|2021-09-17 14:35:30||3926||3926||3926||3925.5|100
1631889340000|2021-09-17 14:35:40||3925.5||3925.5||3926||3925.5|24
1631889350000|2021-09-17 14:35:50|3926|3925|3925|3924.5|3926.5|3925|3925|3924|6905
1631889360000|2021-09-17 14:36:00|3925.5|3925|3925|3924.5|3925.5|3925|3924.5|3924|3940
1631889370000|2021-09-17 14:36:10|3924.5|3924|3924|3923.5|3924.5|3924|3924|3923.5|658
1631889380000|2021-09-17 14:36:20|3924.5|3924|3923.5|3923|3924.5|3924|3923.5|3923|2286
1631889390000|2021-09-17 14:36:30|3924|3923.5|3924.5|3923.5|3924.5|3924|3924|3923|4424
1631889400000|2021-09-17 14:36:40|3924|3923|3925|3924.5|3925.5|3925|3924|3923|1798
1631889410000|2021-09-17 14:36:50|3925.5|3925|3924.5|3923.5|3926|3925|3924|3923.5|2899
1631889420000|2021-09-17 14:37:00|3924|3923|3924|3923|3924.5|3923|3923.5|3922.5|3636
1631889430000|2021-09-17 14:37:10|3924.5|3923.5|3924|3923|3924.5|3923.5|3924|3923|893
1631889440000|2021-09-17 14:37:20|3923.5|3922.5|3923.5|3922.5|3924|3923|3923.5|3922.5|194
1631889450000|2021-09-17 14:37:30|3923|3922|3923|3922|3923|3922.5|3922.5|3921.5|422
1631889460000|2021-09-17 14:37:40|3922.5|3921.5|3924|3923|3924|3923|3922.5|3921.5|2783
1631889470000|2021-09-17 14:37:50||3923.5||3923.5||3923.5||3923.5|206
1631889480000|2021-09-17 14:38:00|3924.5|3924|3925.5|3924|3925.5|3924.5|3924|3923.5|779
1631889490000|2021-09-17 14:38:10|3925|3923.5|3925|3924|3925|3924|3924.5|3923.5|294
1631889510000|2021-09-17 14:38:30|3925.5|3924.5|3925.5|3924.5|3925.5|3925|3925|3924.5|526
1631889520000|2021-09-17 14:38:40||3925||3925||3925||3925|0
1631889530000|2021-09-17 14:38:50|3926|3925.5|3926.5|3925.5|3926.5|3925.5|3926|3925.5|1560
1631889540000|2021-09-17 14:39:00||3926||3925.5||3926||3925.5|616
1631889550000|2021-09-17 14:39:10||3926||3926||3926||3926|117
1631889560000|2021-09-17 14:39:20|||||||||202
1631889570000|2021-09-17 14:39:30|||||||||58
1631889580000|2021-09-17 14:39:40|3926|3925.5|3925|3924|3926.5|3926|3925|3924|4267
1631889590000|2021-09-17 14:39:50|3925.5|3924.5|3926.5|3925|3926.5|3925|3925.5|3924.5|2090
1631889600000|2021-09-17 14:40:00|3926|3924.5|3924.5|3923.5|3926|3925|3924.5|3923.5|1076
1631889610000|2021-09-17 14:40:10|3924|3923|3925.5|3924|3925.5|3924.5|3924|3923|1303
1631889620000|2021-09-17 14:40:20|3925|3924.5|3924.5|3923.5|3925|3924.5|3924.5|3923.5|401
1631889630000|2021-09-17 14:40:30|3924|3924|3924.5|3923.5|3924.5|3924|3924|3923.5|550
1631889640000|2021-09-17 14:40:40||3924||3923.5||3924||3923.5|0
1631889650000|2021-09-17 14:40:50|3925|3924|3924|3923.5|3925|3924|3924|3923.5|2591
1631889660000|2021-09-17 14:41:00|3923.5|3923|3924|3923|3924|3923|3923.5|3922.5|1595
1631889670000|2021-09-17 14:41:10|3923.5|3922.5|3922|3921.5|3923.5|3922.5|3922|3921.5|1559
1631889680000|2021-09-17 14:41:20|3922.5|3922|3923|3922.5|3924|3923|3922|3921.5|3679
1631889690000|2021-09-17 14:41:30|3923.5|3923|3923.5|3923|3924|3923|3923.5|3922.5|433
1631889700000|2021-09-17 14:41:40|3924|3923.5|3924|3923|3924|3923.5|3924|3923|708
1631889710000|2021-09-17 14:41:50|3923.5|3923.5|3923.5|3922.5|3924|3923.5|3923.5|3922.5|2989
1631889720000|2021-09-17 14:42:00|3923|3922|3922|3921.5|3923.5|3922|3922|3921.5|1345
1631889730000|2021-09-17 14:42:10|3922.5|3922|3923|3922|3923|3922.5|3922.5|3921.5|2466
1631889740000|2021-09-17 14:42:20|3922.5|3921.5|3922|3921|3922.5|3922|3922|3921|936
1631889750000|2021-09-17 14:42:30|3922.5|3921.5|3923|3922|3923|3922|3922.5|3921|936
1631889760000|2021-09-17 14:42:40|||||||||61
1631889770000|2021-09-17 14:42:50|3923.5|3922.5|3923.5|3923|3923.5|3923|3923|3922|1862
1631889780000|2021-09-17 14:43:00||3922.5||3923||3923||3922.5|334
1631889790000|2021-09-17 14:43:10|3923|3922.5|3922.5|3922|3923|3923|3922.5|3921.5|1711
1631889800000|2021-09-17 14:43:20|3922|3921.5|3922.5|3921.5|3922.5|3922|3922|3921|1407
1631889810000|2021-09-17 14:43:30|3922|3921|3922.5|3921.5|3922.5|3922|3922|3921|50
1631889820000|2021-09-17 14:43:40|3922|3921|3921.5|3920.5|3922|3921|3920.5|3920|3366
1631889830000|2021-09-17 14:43:50|3922|3920|3922.5|3922|3922.5|3922|3921.5|3920|923
1631889840000|2021-09-17 14:44:00|3922|3921.5|3922|3921|3922|3921.5|3921.5|3921|830
1631889850000|2021-09-17 14:44:10||3921.5||3921.5||3921.5||3921|486
1631889860000|2021-09-17 14:44:20|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3922|555
1631889870000|2021-09-17 14:44:30|||||||||408
1631889880000|2021-09-17 14:44:40|3922|3921.5|3922|3921.5|3922|3921.5|3921.5|3921|2570
1631889890000|2021-09-17 14:44:50|3921.5|3921|3920.5|3919.5|3922|3921|3920.5|3919.5|2178
1631889900000|2021-09-17 14:45:00|3920|3919|3919.5|3918.5|3920.5|3920|3919|3918.5|2881
1631889910000|2021-09-17 14:45:10|3920|3919|3920.5|3919.5|3920.5|3920|3919.5|3918.5|2036
1631889920000|2021-09-17 14:45:20|3920|3920|3920|3919.5|3920.5|3920|3920|3919.5|802
1631889930000|2021-09-17 14:45:30|3919.5|3919|3919.5|3918.5|3920|3919.5|3919.5|3918.5|2051
1631889940000|2021-09-17 14:45:40|3919|3918|3919|3918|3919|3918.5|3918.5|3918|3096
1631889950000|2021-09-17 14:45:50||3918.5||3918||3918.5||3918|100
1631889960000|2021-09-17 14:46:00|3918.5|3917.5|3918|3917.5|3919|3917.5|3918|3917.5|1583
1631889970000|2021-09-17 14:46:10|3918.5|3918|3918|3917.5|3918.5|3918|3918|3916.5|2598
1631889980000|2021-09-17 14:46:20|3918.5|3918|3918.5|3917.5|3918.5|3918|3917.5|3917|2291
1631889990000|2021-09-17 14:46:30|3919|3918|3918.5|3917.5|3919|3918.5|3918.5|3917.5|661
1631890000000|2021-09-17 14:46:40|3919|3918|3918.5|3918|3919|3918.5|3918.5|3918|0
1631890010000|2021-09-17 14:46:50||3917.5||3918||3918||3917.5|265
1631890020000|2021-09-17 14:47:00|3918|3917.5|3918.5|3918|3919|3918.5|3918|3917.5|2213
1631890030000|2021-09-17 14:47:10||3917.5||3917.5||3918||3917.5|242
1631890040000|2021-09-17 14:47:20|3919|3918|3919|3918|3919|3918.5|3918.5|3918|721
1631890050000|2021-09-17 14:47:30||3918.5||3918||3918.5||3918|25
1631890060000|2021-09-17 14:47:40||3918.5||3918||3918.5||3918|0
1631890070000|2021-09-17 14:47:50|3919.5|3918.5|3920|3919|3920|3919.5|3919.5|3918|4119
1631890080000|2021-09-17 14:48:00|3920.5|3919.5|3920.5|3919.5|3920.5|3919.5|3920.5|3919.5|627
1631890090000|2021-09-17 14:48:10|||||||||20
1631890100000|2021-09-17 14:48:20||3920||3919.5||3920||3919.5|35
1631890110000|2021-09-17 14:48:30|3920|3920|3921|3920|3921|3920.5|3920|3919.5|2019
1631890120000|2021-09-17 14:48:40|3921.5|3920.5|3921.5|3920.5|3921.5|3921|3921|3920.5|1178
1631890130000|2021-09-17 14:48:50|3922|3921|3922.5|3921.5|3922.5|3921.5|3922|3921|392
1631890140000|2021-09-17 14:49:00|3922|3921|3922|3921.5|3922|3921.5|3921.5|3921|812
1631890150000|2021-09-17 14:49:10|3922.5|3922|3922.5|3921.5|3922.5|3922|3922.5|3921.5|396
1631890180000|2021-09-17 14:49:40|3922|3921|3922.5|3921.5|3922.5|3921.5|3921.5|3920.5|3757
1631890200000|2021-09-17 14:50:00|3922|3921|3922|3921|3922.5|3921.5|3921.5|3921|2552
1631890210000|2021-09-17 14:50:10|3921.5|3921.5|3921.5|3921|3921.5|3921.5|3921.5|3920.5|1975
1631890220000|2021-09-17 14:50:20|3921|3920.5|3920.5|3919.5|3921.5|3921|3920.5|3919.5|2793
1631890250000|2021-09-17 14:50:50|3920|3919|3919.5|3919|3920|3919|3919.5|3919|144
1631890260000|2021-09-17 14:51:00|3920|3919.5|3920|3919|3920|3919.5|3920|3919|617
1631890270000|2021-09-17 14:51:10|3919.5|3919.5|3920.5|3919.5|3920.5|3920|3919.5|3919.5|1798
1631890290000|2021-09-17 14:51:30|3920|3919|3919.5|3919|3920|3919.5|3919.5|3919|710
1631890300000|2021-09-17 14:51:40|3920|3919.5|3920|3919.5|3920.5|3919.5|3919.5|3919.5|952
1631890310000|2021-09-17 14:51:50|3919.5|3919|3920|3919|3920|3919.5|3919.5|3919|300
1631890320000|2021-09-17 14:52:00|3920.5|3919.5|3920|3919.5|3920.5|3920|3920|3919.5|1124
1631890330000|2021-09-17 14:52:10|3919.5|3919|3920.5|3919.5|3920.5|3919.5|3919.5|3919|2241
1631890340000|2021-09-17 14:52:20|3921|3920|3921|3920|3921|3920.5|3920.5|3920|847
1631890350000|2021-09-17 14:52:30||3920.5||3920||3920.5||3920|807
1631890360000|2021-09-17 14:52:40||3920.5||3920||3920.5||3920|43
1631890370000|2021-09-17 14:52:50|3920.5|3919.5|3920|3919.5|3920.5|3920|3920|3919|5315
1631890390000|2021-09-17 14:53:10|3920.5|3920|3920.5|3919.5|3920.5|3920|3920.5|3919.5|423
1631890400000|2021-09-17 14:53:20|3921|3920|3921|3920.5|3921.5|3921|3920.5|3920|3861
1631890410000|2021-09-17 14:53:30|||||||||45
1631890420000|2021-09-17 14:53:40|3921.5|3921|3922.5|3921.5|3922.5|3922|3921.5|3920.5|2359
1631890430000|2021-09-17 14:53:50|3923|3922|3923.5|3922.5|3923.5|3923|3923|3922|991
1631890440000|2021-09-17 14:54:00|3923|3922|3923|3922|3923.5|3922.5|3922.5|3922|587
1631890450000|2021-09-17 14:54:10|3922.5|3921.5|3922.5|3921.5|3923|3922|3922|3921.5|4860
1631890460000|2021-09-17 14:54:20|3922|3922|3923|3922|3923.5|3922.5|3922|3922|2947
1631890470000|2021-09-17 14:54:30||3922.5||3922.5||3922.5||3922.5|42
1631890480000|2021-09-17 14:54:40|||||||||48
1631890490000|2021-09-17 14:54:50|3923.5|3923|3923.5|3922.5|3923.5|3923|3923.5|3922.5|720
1631890500000|2021-09-17 14:55:00|3923||3923.5||3923.5||3923||606
1631890510000|2021-09-17 14:55:10|3923|3923|3923|3922.5|3923|3923|3923|3922.5|5
1631890520000|2021-09-17 14:55:20|3922.5|3922|3922.5|3921.5|3923|3922|3922|3921.5|3608
1631890530000|2021-09-17 14:55:30|3923|3922|3923|3922|3923|3922.5|3923|3921.5|850
1631890540000|2021-09-17 14:55:40|3922.5|3921.5|3923|3922|3923|3922.5|3922.5|3921.5|335
1631890550000|2021-09-17 14:55:50||3922.5||3922.5||3922.5||3922.5|0
1631890560000|2021-09-17 14:56:00|3922.5|3922|3923|3922|3923|3922.5|3922.5|3922|2716
1631890570000|2021-09-17 14:56:10|3922.5||3922.5||3922.5||3922.5||1152
1631890580000|2021-09-17 14:56:20|3922|3921.5|3922|3921.5|3922.5|3921.5|3922|3921.5|748
1631890590000|2021-09-17 14:56:30|3922.5|3922|3921.5|3920.5|3922.5|3922|3921.5|3920.5|3684
1631890600000|2021-09-17 14:56:40|3922|3921|3922|3921|3922.5|3921.5|3922|3920.5|2508
1631890610000|2021-09-17 14:56:50|3921.5|3921.5|3921.5|3921|3921.5|3921.5|3921.5|3921|395
1631890620000|2021-09-17 14:57:00|3922|3921.5|3922.5|3921.5|3922.5|3922|3922|3921|1399
1631890630000|2021-09-17 14:57:10||3922||3921.5||3922||3921.5|199
1631890640000|2021-09-17 14:57:20|||||||||400
1631890650000|2021-09-17 14:57:30|3922|3921|3921.5|3921|3922.5|3921.5|3921.5|3921|6007
1631890660000|2021-09-17 14:57:40|3922|3921.5|3923|3922|3923|3922|3922|3921|1840
1631890670000|2021-09-17 14:57:50|3922.5|3921.5|3922|3921.5|3922.5|3921.5|3922|3921.5|554
1631890680000|2021-09-17 14:58:00|3922.5|3922|3922.5|3921.5|3923|3922|3922.5|3921.5|483
1631890690000|2021-09-17 14:58:10|3922|3921|3921.5|3920.5|3922|3921.5|3921.5|3920.5|1955
1631890700000|2021-09-17 14:58:20|3921||3921||3921||3921||0
1631890710000|2021-09-17 14:58:30|||||||||8
1631890720000|2021-09-17 14:58:40|3920.5|3920|3920.5|3920|3921|3920.5|3920.5|3920|2873
1631890730000|2021-09-17 14:58:50|3921|3920.5|3921.5|3920.5|3921.5|3921|3921|3920|1059
1631890750000|2021-09-17 14:59:10|||||||||25
1631890770000|2021-09-17 14:59:30|3921||3921.5||3921.5||3921||236
1631890780000|2021-09-17 14:59:40|3921|3921|3921.5|3920.5|3921.5|3921|3921|3920.5|2406
1631890790000|2021-09-17 14:59:50|3922|3921|3921.5|3921|3922|3921.5|3921.5|3921|763
1631890800000|2021-09-17 15:00:00|3921|3920.5|3921|3920|3921.5|3921|3920.5|3920|5187
1631890810000|2021-09-17 15:00:10|3920.5|3920.5|3921.5|3920.5|3921.5|3921|3920.5|3920.5|1418
1631890820000|2021-09-17 15:00:20|3922|3921|3922|3921|3922|3921.5|3921.5|3920.5|1340
1631890830000|2021-09-17 15:00:30|3921.5|3920.5|3921.5|3920.5|3921.5|3920.5|3921.5|3920.5|239
1631890850000|2021-09-17 15:00:50|3921|3920|3919.5|3918.5|3921.5|3920.5|3919.5|3918.5|6790
1631890860000|2021-09-17 15:01:00|3919|3918|3920|3919|3920|3919.5|3919|3918|2551
1631890870000|2021-09-17 15:01:10|3919.5|3918.5|3919.5|3919|3920|3919|3919.5|3918.5|0
1631890880000|2021-09-17 15:01:20|3920|3919.5|3920|3919|3920|3919.5|3920|3919|293
1631890890000|2021-09-17 15:01:30|3920.5|3919.5|3920.5|3920|3920.5|3920|3920.5|3919.5|599
1631890900000|2021-09-17 15:01:40|3921|3920.5|3921|3920|3922|3921|3921|3920|6120
1631890910000|2021-09-17 15:01:50|3921.5|3920.5|3921|3920.5|3921.5|3920.5|3921|3920|1209
1631890920000|2021-09-17 15:02:00|3920.5|3920|3921.5|3920.5|3921.5|3921|3920.5|3920|2471
1631890930000|2021-09-17 15:02:10|3921|3920|3921|3920|3921.5|3920.5|3920.5|3920|2005
1631890940000|2021-09-17 15:02:20|3921.5|3920.5|3922.5|3921.5|3922.5|3922|3921.5|3920.5|2115
1631890950000|2021-09-17 15:02:30||3922||3922||3922||3922|0
1631890960000|2021-09-17 15:02:40|3923|3922.5|3923|3922.5|3923.5|3922.5|3923|3922|198
1631890970000|2021-09-17 15:02:50|3923.5|3923|3923|3922.5|3923.5|3923|3923|3922|3471
1631890980000|2021-09-17 15:03:00|3923.5|3923|3924.5|3924|3924.5|3924|3923.5|3923|818
1631891000000|2021-09-17 15:03:20|3925|3924.5|3925|3924.5|3925.5|3924.5|3925|3924.5|3243
1631891010000|2021-09-17 15:03:30|3924.5|3924|3924|3923|3925|3924|3923.5|3923|10309
1631891020000|2021-09-17 15:03:40|3924.5|3923.5|3924.5|3923.5|3924.5|3923.5|3924.5|3923.5|231
1631891030000|2021-09-17 15:03:50|3924|3923|3923.5|3923|3924|3923|3923.5|3923|1980
1631891040000|2021-09-17 15:04:00|3924|3923.5|3923.5|3923|3924|3923.5|3923.5|3923|1059
1631891050000|2021-09-17 15:04:10|3923|3922.5|3922.5|3922|3923|3922.5|3922.5|3921.5|4277
1631891060000|2021-09-17 15:04:20|3923|3922.5|3923.5|3923|3923.5|3923|3923|3922|1126
1631891070000|2021-09-17 15:04:30|||||||||518
1631891080000|2021-09-17 15:04:40|3924|3923.5|3924|3923|3924|3923.5|3923.5|3923|98
1631891090000|2021-09-17 15:04:50|3924.5|3923.5|3923.5|3923|3924.5|3924|3923.5|3923|3740
1631891100000|2021-09-17 15:05:00|3923|3922.5|3923|3922|3923|3922.5|3923|3922|1752
1631891110000|2021-09-17 15:05:10|||||||||250
1631891120000|2021-09-17 15:05:20|3922.5|3921.5|3921|3920.5|3922.5|3921.5|3921|3920.5|3148
1631891130000|2021-09-17 15:05:30|3921.5|3921|3921|3920.5|3921.5|3921|3921|3920.5|2447
1631891140000|2021-09-17 15:05:40|3920.5|3920|3921|3920|3921|3920|3920.5|3920|458
1631891160000|2021-09-17 15:06:00|3920.5|3919.5|3919.5|3918.5|3920.5|3919.5|3919.5|3918.5|5978
1631891170000|2021-09-17 15:06:10|3920|3919|3919.5|3918.5|3920|3919.5|3919.5|3918.5|1279
1631891180000|2021-09-17 15:06:20|3919|3918|3918.5|3917.5|3919|3918|3918.5|3917.5|637
1631891190000|2021-09-17 15:06:30|3919|3918|3919|3918.5|3919|3918.5|3919|3918|718
1631891200000|2021-09-17 15:06:40|3919.5|3919|3920|3919|3920|3919|3919|3918.5|489
1631891210000|2021-09-17 15:06:50|3919.5||3919.5||3920||3919.5||183
1631891220000|2021-09-17 15:07:00|3920|3919.5|3920.5|3920|3921|3920|3920|3919|2677
1631891230000|2021-09-17 15:07:10|3921|3920.5|3922|3921.5|3922|3921.5|3921|3920.5|1297
1631891240000|2021-09-17 15:07:20|3922.5|3922|3922.5|3921.5|3923|3922.5|3922.5|3921.5|622
1631891250000|2021-09-17 15:07:30|3922|3922|3922.5|3922|3922.5|3922|3922|3922|489
1631891260000|2021-09-17 15:07:40|3923|3922.5|3923.5|3922.5|3923.5|3922.5|3922.5|3922|1373
1631891270000|2021-09-17 15:07:50|3923|3923|3922|3921|3923.5|3923|3921.5|3921|7735
1631891290000|2021-09-17 15:08:10|||||||||2
1631891300000|2021-09-17 15:08:20|||||||||60
1631891310000|2021-09-17 15:08:30|3921.5|3921.5|3921.5|3921|3921.5|3921.5|3921.5|3921|104
1631891320000|2021-09-17 15:08:40|3922|3921.5|3922.5|3922|3922.5|3922|3922|3921|1980
1631891330000|2021-09-17 15:08:50|3922|3921.5|3923|3922|3923|3922|3922|3921.5|1561
1631891340000|2021-09-17 15:09:00|3923.5|3922.5|3923.5|3923|3923.5|3923|3923|3922.5|598
1631891350000|2021-09-17 15:09:10|3923|3922.5|3923.5|3922.5|3924|3923|3923|3922.5|3829
1631891360000|2021-09-17 15:09:20|3923|3923|3923.5|3922.5|3923.5|3923|3923|3922.5|376
1631891370000|2021-09-17 15:09:30||3923||3923||3923||3923|0
1631891380000|2021-09-17 15:09:40|3923|3922.5|3922.5|3921.5|3923.5|3922.5|3922|3921.5|4607
1631891400000|2021-09-17 15:10:00|3922|3921|3921|3920|3922|3921.5|3920.5|3920|2895
1631891410000|2021-09-17 15:10:10|3920.5|3920.5|3921.5|3920.5|3921.5|3921|3920.5|3920|2743
1631891420000|2021-09-17 15:10:20|3921|3920|3921|3920|3921.5|3920.5|3921|3920|2242
1631891430000|2021-09-17 15:10:30|3921.5|3920.5|3921|3920|3921.5|3920.5|3921|3920|207
1631891440000|2021-09-17 15:10:40||3920.5||3920||3920.5||3920|123
1631891450000|2021-09-17 15:10:50|3920.5|3919.5|3920.5|3919.5|3921|3920|3920|3919.5|5740
1631891460000|2021-09-17 15:11:00|3920|3920|3919.5|3918.5|3920|3920|3919.5|3918.5|4035
1631891470000|2021-09-17 15:11:10|||||||||25
1631891490000|2021-09-17 15:11:30|3920|3919|3920.5|3919.5|3921|3920|3919.5|3919|2360
1631891500000|2021-09-17 15:11:40|3920||3920.5||3920.5||3920||222
1631891510000|2021-09-17 15:11:50|3920|3919|3919|3918|3920.5|3919|3919|3918|4610
1631891520000|2021-09-17 15:12:00||3918.5||3918||3918.5||3918|64
1631891530000|2021-09-17 15:12:10|3919.5|3918.5|3919.5|3918.5|3919.5|3919|3919.5|3918|790
1631891540000|2021-09-17 15:12:20|3919|3918|3919|3918|3919|3918.5|3919|3918|996
1631891550000|2021-09-17 15:12:30|||||||||146
1631891560000|2021-09-17 15:12:40|3919.5|3918.5|3922|3921|3922|3921|3919.5|3918|2266
1631891570000|2021-09-17 15:12:50|3922.5|3921.5|3922|3921|3922.5|3922|3921.5|3921|1454
1631891580000|2021-09-17 15:13:00|3922.5|3921.5|3922.5|3921.5|3923|3922|3922|3921.5|1056
1631891590000|2021-09-17 15:13:10|3922|3922|3922.5|3922|3922.5|3922|3922|3922|395
1631891600000|2021-09-17 15:13:20|3923|3922.5|3923.5|3923|3924|3923|3923|3922.5|2154
1631891610000|2021-09-17 15:13:30|3924|3923.5|3924.5|3923.5|3924.5|3924|3924|3923.5|1192
1631891620000|2021-09-17 15:13:40|3925|3924|3924|3923|3925|3924|3923|3922|10159
1631891630000|2021-09-17 15:13:50|3924.5|3923.5|3925.5|3924|3925.5|3924.5|3924.5|3923.5|11
1631891640000|2021-09-17 15:14:00|3925|3924.5|3924.5|3924|3925.5|3924.5|3924.5|3923.5|1232
1631891650000|2021-09-17 15:14:10|3925|3923.5|3924.5|3923.5|3925|3924|3924.5|3923.5|606
1631891660000|2021-09-17 15:14:20|3924|3924|3923.5|3923|3924.5|3924|3923.5|3923|6513
1631891670000|2021-09-17 15:14:30|3924|3923.5|3924|3923.5|3924.5|3923.5|3924|3923.5|915
1631891680000|2021-09-17 15:14:40|3924.5|3924|3925.5|3924.5|3925.5|3924.5|3924|3923.5|441
1631891690000|2021-09-17 15:14:50|3925|3924|3925.5|3924.5|3925.5|3925|3924.5|3924|1398
1631891700000|2021-09-17 15:15:00|3925.5|3924|3925.5|3924.5|3926|3925|3925.5|3924|43
1631891710000|2021-09-17 15:15:10|3926|3925|3926.5|3925|3927|3925.5|3925.5|3924.5|96
1631891720000|2021-09-17 15:15:20|3927|3925.5|3925|3924|3927|3925.5|3925|3924|572
1631891730000|2021-09-17 15:15:30|3925.5|3924.5|3926.5|3925|3927|3925.5|3925|3924|33
1631891740000|2021-09-17 15:15:40|3927|3925.5|3926|3925|3927|3925.5|3926|3925|0
1631891750000|2021-09-17 15:15:50|3926.5|3925.5|3926|3924.5|3926.5|3925.5|3925.5|3924.5|0
1631891760000|2021-09-17 15:16:00|3926.5|3925|3925.5|3924.5|3926.5|3925|3925.5|3924|6
1631891770000|2021-09-17 15:16:10|3926|3925|3925.5|3924|3926|3925|3925|3924|0
1631891780000|2021-09-17 15:16:20|3926|3924.5|3925.5|3924.5|3926|3924.5|3925|3924|61
1631891790000|2021-09-17 15:16:30|3925|3924|3925|3924|3925.5|3924.5|3925|3924|0
1631891800000|2021-09-17 15:16:40|3925.5|3924.5|3925.5|3924.5|3925.5|3924.5|3925|3924|24
1631891810000|2021-09-17 15:16:50|3925|3924|3925|3923.5|3925.5|3924.5|3924|3923|351
1631891820000|2021-09-17 15:17:00|3924.5|3923|3924|3923|3925|3923.5|3924|3923|0
1631891830000|2021-09-17 15:17:10|3924.5|3923.5|3923|3921.5|3924.5|3923.5|3922.5|3921|233
1631891840000|2021-09-17 15:17:20|3923.5|3922|3923|3921.5|3923.5|3922|3922.5|3921|189
1631891850000|2021-09-17 15:17:30|3922.5|3921|3921.5|3920.5|3923|3921.5|3921.5|3920.5|747
1631891860000|2021-09-17 15:17:40|3922|3920|3923|3921.5|3923.5|3922.5|3921.5|3920|249
1631891870000|2021-09-17 15:17:50|3923.5|3922|3923.5|3922.5|3924|3923|3923|3921.5|398
1631891880000|2021-09-17 15:18:00|3924|3923|3924.5|3923|3925|3923.5|3923.5|3922.5|50
1631891890000|2021-09-17 15:18:10|3925|3923.5|3924|3923|3925|3923.5|3923.5|3922.5|195
1631891900000|2021-09-17 15:18:20|3924.5|3923.5|3924.5|3923.5|3925|3924|3924|3923|72
1631891910000|2021-09-17 15:18:30|3925|3924|3924.5|3923.5|3925|3924|3924.5|3923.5|0
1631891920000|2021-09-17 15:18:40|3925|3924|3924.5|3923.5|3925|3924|3924|3923|3
1631891930000|2021-09-17 15:18:50|3924|3923|3924|3923|3924.5|3923.5|3924|3923|0
1631891940000|2021-09-17 15:19:00|3924.5|3923.5|3925|3924|3925|3924|3924|3923|0
1631891950000|2021-09-17 15:19:10|3924.5|3923.5|3925|3923.5|3925.5|3924.5|3924.5|3923.5|807
1631891960000|2021-09-17 15:19:20|3925.5|3924|3925|3923.5|3925.5|3924|3925|3923.5|0
1631891970000|2021-09-17 15:19:30|3925.5|3924|3923.5|3922|3925.5|3924|3923.5|3922|356
1631891980000|2021-09-17 15:19:40|3924|3922.5|3924|3922.5|3924|3922.5|3923.5|3922|0
1631891990000|2021-09-17 15:19:50|3923.5|3922|3923|3922|3924|3922.5|3922.5|3921.5|61
1631892000000|2021-09-17 15:20:00|3922.5|3921.5|3922.5|3921.5|3923|3922|3922|3921|497
1631892010000|2021-09-17 15:20:10|3923|3922|3923|3922|3923.5|3922.5|3922.5|3921.5|49
1631892020000|2021-09-17 15:20:20|3922.5|3921.5|3924|3922.5|3924.5|3923|3922.5|3921.5|0
1631892030000|2021-09-17 15:20:30|3924.5|3923|3923.5|3922.5|3924.5|3923|3923|3922|169
1631892040000|2021-09-17 15:20:40|3923|3922|3922.5|3921|3923.5|3922.5|3922|3920.5|212
1631892050000|2021-09-17 15:20:50|3922|3920.5|3922.5|3921.5|3922.5|3921.5|3921.5|3920.5|32
1631892060000|2021-09-17 15:21:00|3922|3921|3922|3921|3922.5|3921.5|3922|3920.5|49
1631892070000|2021-09-17 15:21:10|3922.5|3921.5|3922|3921|3923|3922|3922|3921|0
1631892080000|2021-09-17 15:21:20|3922.5|3921.5|3921.5|3920|3923|3922|3921.5|3920|322
1631892090000|2021-09-17 15:21:30|3922|3920.5|3920.5|3919|3922|3920.5|3920.5|3919|332
1631892100000|2021-09-17 15:21:40|3921|3919.5|3920.5|3918.5|3921|3919.5|3920|3918.5|493
1631892110000|2021-09-17 15:21:50|3920|3919|3919.5|3918.5|3920|3919|3919|3918|64
1631892120000|2021-09-17 15:22:00|3919|3918|3919|3918|3920|3919|3919|3918|352
1631892130000|2021-09-17 15:22:10|3919.5|3918.5|3920|3919|3920|3919|3919|3918|293
1631892140000|2021-09-17 15:22:20|3919.5|3918.5|3919|3918|3920|3918.5|3919|3918|500
1631892150000|2021-09-17 15:22:30|3919.5|3918.5|3918.5|3917|3919.5|3918.5|3918|3917|4
1631892160000|2021-09-17 15:22:40|3919|3917.5|3918.5|3917.5|3919.5|3918|3918.5|3917|130
1631892170000|2021-09-17 15:22:50|3919|3918|3918.5|3917.5|3919|3918|3918.5|3917.5|64
1631892180000|2021-09-17 15:23:00|3919|3918|3918.5|3917.5|3919|3918|3918|3917|156
1631892190000|2021-09-17 15:23:10|3918|3917|3918.5|3917.5|3918.5|3917.5|3917.5|3916.5|396
1631892200000|2021-09-17 15:23:20|3918|3917|3917.5|3916.5|3918|3917|3917.5|3916.5|0
1631892210000|2021-09-17 15:23:30|3918|3917|3917|3916|3918|3917|3916|3915|241
1631892220000|2021-09-17 15:23:40|3916.5|3915.5|3916|3915|3917|3916|3916|3915|616
1631892230000|2021-09-17 15:23:50|3916.5|3915.5|3915.5|3914.5|3916.5|3915.5|3915.5|3914.5|0
1631892240000|2021-09-17 15:24:00|3916|3915|3916.5|3915.5|3916.5|3915.5|3915.5|3914.5|457
1631892250000|2021-09-17 15:24:10|3916|3915|3917|3916|3917|3916|3916|3915|124
1631892260000|2021-09-17 15:24:20|3917.5|3916.5|3917.5|3916|3917.5|3916.5|3916.5|3915.5|719
1631892270000|2021-09-17 15:24:30|3916.5|3915.5|3917.5|3916.5|3917.5|3916.5|3916.5|3915.5|411
1631892280000|2021-09-17 15:24:40|3918|3917|3918|3916.5|3918.5|3917|3917.5|3916.5|135
1631892290000|2021-09-17 15:24:50|3918.5|3917|3918|3917|3918.5|3917.5|3918|3917|124
1631892300000|2021-09-17 15:25:00|3918.5|3917.5|3919.5|3918|3920.5|3919|3918|3916.5|420
1631892310000|2021-09-17 15:25:10|3919|3917.5|3920|3918.5|3920|3918.5|3918.5|3917.5|61
1631892320000|2021-09-17 15:25:20|3919.5|3918|3919|3918|3920|3918.5|3919|3918|122
1631892330000|2021-09-17 15:25:30|3919.5|3918.5|3919.5|3918|3920|3918.5|3919.5|3918|1
1631892340000|2021-09-17 15:25:40|3920|3918.5|3918|3917|3920|3918.5|3918|3916.5|455
1631892350000|2021-09-17 15:25:50|3918.5|3917.5|3918.5|3917|3919|3917.5|3918|3916.5|254
1631892360000|2021-09-17 15:26:00|3918|3916.5|3919|3917.5|3919|3917.5|3918|3916.5|200
1631892370000|2021-09-17 15:26:10|3918.5|3917|3920|3918.5|3920|3918.5|3918.5|3917|751
1631892380000|2021-09-17 15:26:20|3919.5|3918|3919|3918|3920|3918.5|3918.5|3917.5|208
1631892390000|2021-09-17 15:26:30|3919.5|3918.5|3919|3917.5|3919.5|3918.5|3918.5|3917|335
1631892400000|2021-09-17 15:26:40|3918.5|3917|3918.5|3917|3919|3917.5|3917|3916|624
1631892410000|2021-09-17 15:26:50|3917.5|3916.5|3918.5|3917|3918.5|3917|3917.5|3916.5|0
1631892420000|2021-09-17 15:27:00|3918|3916.5|3919|3918|3919.5|3918.5|3918|3916.5|304
1631892430000|2021-09-17 15:27:10|3919.5|3918.5|3919|3917.5|3919.5|3918.5|3918.5|3917|0
1631892440000|2021-09-17 15:27:20|3919.5|3918|3920.5|3919|3920.5|3919.5|3919|3917.5|49
1631892450000|2021-09-17 15:27:30|3920|3918.5|3920|3919|3920.5|3919|3919.5|3918.5|123
1631892460000|2021-09-17 15:27:40|3920.5|3919.5|3920.5|3919|3920.5|3919.5|3920|3918.5|54
1631892470000|2021-09-17 15:27:50|3920|3918.5|3919.5|3918|3920.5|3919|3919.5|3918|249
1631892480000|2021-09-17 15:28:00|3920|3918.5|3920.5|3919.5|3921.5|3920|3920|3918.5|356
1631892490000|2021-09-17 15:28:10|3921|3920|3921|3920|3921|3920|3920.5|3919|0
1631892500000|2021-09-17 15:28:20|3920.5|3919.5|3919.5|3918|3921|3920|3919|3917.5|499
1631892510000|2021-09-17 15:28:30|3919|3917.5|3917.5|3916.5|3919|3917.5|3917.5|3916|141
1631892520000|2021-09-17 15:28:40|3918|3917|3918|3916.5|3918|3917|3917.5|3916|0
1631892530000|2021-09-17 15:28:50|3917|3915.5|3917|3915|3917.5|3916.5|3916.5|3914.5|271
1631892540000|2021-09-17 15:29:00|3916.5|3914.5|3916|3915|3918|3917|3916|3914.5|611
1631892550000|2021-09-17 15:29:10|3916.5|3915.5|3916.5|3915|3916.5|3915.5|3915.5|3914.5|697
1631892560000|2021-09-17 15:29:20|3917|3916|3916.5|3915|3917.5|3916|3916|3914.5|330
1631892570000|2021-09-17 15:29:30|3916|3914.5|3917|3915.5|3917|3915.5|3915.5|3914|1039
1631892580000|2021-09-17 15:29:40|3916.5|3916|3917|3915.5|3917|3916|3916.5|3914.5|19
1631892590000|2021-09-17 15:29:50|3917.5|3916|3916.5|3914.5|3918|3916.5|3916.5|3914.5|789
